669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,200600,814897050,7090,7090,7090,7090,1569
|
|
20230921,200500,814897050,7090,7090,7090,7090,0
|
|
20230921,200400,814897050,7090,7090,7090,7090,0
|
|
20230921,200300,814897050,7090,7090,7090,7090,0
|
|
20230921,200200,814897050,7090,7090,7090,7090,0
|
|
20230921,200100,814897050,7090,7090,7090,7090,0
|
|
20230921,200000,814897050,7090,7090,7090,7090,0
|
|
20230921,195900,814897050,7090,7090,7090,7090,0
|
|
20230921,195800,814897050,7090,7090,7090,7090,0
|
|
20230921,195700,814897050,7090,7090,7090,7090,0
|
|
20230921,195600,814897050,7090,7090,7090,7090,0
|
|
20230921,195500,814897050,7090,7090,7090,7090,0
|
|
20230921,195400,814897050,7090,7090,7090,7090,0
|
|
20230921,195300,814897050,7090,7090,7090,7090,0
|
|
20230921,195200,814897050,7090,7090,7090,7090,0
|
|
20230921,195100,814897050,7090,7090,7090,7090,0
|
|
20230921,195000,814897050,7090,7090,7090,7090,0
|
|
20230921,194900,814897050,7090,7090,7090,7090,0
|
|
20230921,194800,814897050,7090,7090,7090,7090,0
|
|
20230921,194700,814897050,7090,7090,7090,7090,0
|
|
20230921,194600,814897050,7090,7090,7090,7090,0
|
|
20230921,194500,814897050,7090,7090,7090,7090,0
|
|
20230921,194400,814897050,7090,7090,7090,7090,0
|
|
20230921,194300,814897050,7090,7090,7090,7090,0
|
|
20230921,194200,814897050,7090,7090,7090,7090,0
|
|
20230921,194100,814897050,7090,7090,7090,7090,0
|
|
20230921,194000,814897050,7090,7090,7090,7090,0
|
|
20230921,193900,814897050,7090,7090,7090,7090,0
|
|
20230921,193800,814897050,7090,7090,7090,7090,0
|
|
20230921,193700,814897050,7090,7090,7090,7090,0
|
|
20230921,193600,814897050,7090,7090,7090,7090,1569
|
|
20230921,193500,814897050,7090,7090,7090,7090,0
|
|
20230921,193400,814897050,7090,7090,7090,7090,0
|
|
20230921,193300,814897050,7090,7090,7090,7090,0
|
|
20230921,193200,814897050,7090,7090,7090,7090,0
|
|
20230921,193100,814897050,7090,7090,7090,7090,0
|
|
20230921,193000,814897050,7090,7090,7090,7090,0
|
|
20230921,192900,814897050,7090,7090,7090,7090,0
|
|
20230921,192800,814897050,7090,7090,7090,7090,0
|
|
20230921,192700,814897050,7090,7090,7090,7090,0
|
|
20230921,192600,814897050,7090,7090,7090,7090,0
|
|
20230921,192500,814897050,7090,7090,7090,7090,0
|
|
20230921,192400,814897050,7090,7090,7090,7090,0
|
|
20230921,192300,814897050,7090,7090,7090,7090,0
|
|
20230921,192200,814897050,7090,7090,7090,7090,0
|
|
20230921,192100,814897050,7090,7090,7090,7090,0
|
|
20230921,192000,814897050,7090,7090,7090,7090,0
|
|
20230921,191900,814897050,7090,7090,7090,7090,0
|
|
20230921,191800,814897050,7090,7090,7090,7090,0
|
|
20230921,191700,814897050,7090,7090,7090,7090,0
|
|
20230921,191600,814897050,7090,7090,7090,7090,0
|
|
20230921,191500,814897050,7090,7090,7090,7090,0
|
|
20230921,191400,814897050,7090,7090,7090,7090,0
|
|
20230921,191300,814897050,7090,7090,7090,7090,0
|
|
20230921,191200,814897050,7090,7090,7090,7090,0
|
|
20230921,191100,814897050,7090,7090,7090,7090,0
|
|
20230921,191000,814897050,7090,7090,7090,7090,0
|
|
20230921,190900,814897050,7090,7090,7090,7090,0
|
|
20230921,190800,814897050,7090,7090,7090,7090,0
|
|
20230921,190700,814897050,7090,7090,7090,7090,0
|
|
20230921,190600,814897050,7090,7090,7090,7090,1569
|
|
20230921,190500,814897050,7090,7090,7090,7090,0
|
|
20230921,190400,814897050,7090,7090,7090,7090,0
|
|
20230921,190300,814897050,7090,7090,7090,7090,0
|
|
20230921,190200,814897050,7090,7090,7090,7090,0
|
|
20230921,190100,814897050,7090,7090,7090,7090,0
|
|
20230921,190000,814897050,7090,7090,7090,7090,0
|
|
20230921,185900,814897050,7090,7090,7090,7090,0
|
|
20230921,185800,814897050,7090,7090,7090,7090,0
|
|
20230921,185700,814897050,7090,7090,7090,7090,0
|
|
20230921,185600,814897050,7090,7090,7090,7090,0
|
|
20230921,185500,814897050,7090,7090,7090,7090,0
|
|
20230921,185400,814897050,7090,7090,7090,7090,0
|
|
20230921,185300,814897050,7090,7090,7090,7090,0
|
|
20230921,185200,814897050,7090,7090,7090,7090,0
|
|
20230921,185100,814897050,7090,7090,7090,7090,0
|
|
20230921,185000,814897050,7090,7090,7090,7090,0
|
|
20230921,184900,814897050,7090,7090,7090,7090,0
|
|
20230921,184800,814897050,7090,7090,7090,7090,0
|
|
20230921,184700,814897050,7090,7090,7090,7090,0
|
|
20230921,184600,814897050,7090,7090,7090,7090,0
|
|
20230921,184500,814897050,7090,7090,7090,7090,0
|
|
20230921,184400,814897050,7090,7090,7090,7090,0
|
|
20230921,184300,814897050,7090,7090,7090,7090,0
|
|
20230921,184200,814897050,7090,7090,7090,7090,0
|
|
20230921,184100,814897050,7090,7090,7090,7090,0
|
|
20230921,184000,814897050,7090,7090,7090,7090,0
|
|
20230921,183900,814897050,7090,7090,7090,7090,0
|
|
20230921,183800,814897050,7090,7090,7090,7090,0
|
|
20230921,183700,814897050,7090,7090,7090,7090,0
|
|
20230921,183600,814897050,7090,7090,7090,7090,1569
|
|
20230921,183500,814897050,7090,7090,7090,7090,0
|
|
20230921,183400,814897050,7090,7090,7090,7090,0
|
|
20230921,183300,814897050,7090,7090,7090,7090,0
|
|
20230921,183200,814897050,7090,7090,7090,7090,0
|
|
20230921,183100,814897050,7090,7090,7090,7090,0
|
|
20230921,183000,814897050,7090,7090,7090,7090,0
|
|
20230921,182900,814897050,7090,7090,7090,7090,0
|
|
20230921,182800,814897050,7090,7090,7090,7090,0
|
|
20230921,182700,814897050,7090,7090,7090,7090,0
|
|
20230921,182600,814897050,7090,7090,7090,7090,0
|
|
20230921,182500,814897050,7090,7090,7090,7090,0
|
|
20230921,182400,814897050,7090,7090,7090,7090,0
|
|
20230921,182300,814897050,7090,7090,7090,7090,0
|
|
20230921,182200,814897050,7090,7090,7090,7090,0
|
|
20230921,182100,814897050,7090,7090,7090,7090,0
|
|
20230921,182000,814897050,7090,7090,7090,7090,0
|
|
20230921,181900,814897050,7090,7090,7090,7090,0
|
|
20230921,181800,814897050,7090,7090,7090,7090,0
|
|
20230921,181700,814897050,7090,7090,7090,7090,0
|
|
20230921,181600,814897050,7090,7090,7090,7090,0
|
|
20230921,181500,814897050,7090,7090,7090,7090,0
|
|
20230921,181400,814897050,7090,7090,7090,7090,0
|
|
20230921,181300,814897050,7090,7090,7090,7090,0
|
|
20230921,181200,814897050,7090,7090,7090,7090,0
|
|
20230921,181100,814897050,7090,7090,7090,7090,0
|
|
20230921,181000,814897050,7090,7090,7090,7090,0
|
|
20230921,180900,814897050,7090,7090,7090,7090,0
|
|
20230921,180800,814897050,7090,7090,7090,7090,0
|
|
20230921,180700,814897050,7090,7090,7090,7090,0
|
|
20230921,180600,814897050,7090,7090,7090,7090,1569
|
|
20230921,180500,814897050,7090,7090,7090,7090,0
|
|
20230921,180400,814897050,7090,7090,7090,7090,0
|
|
20230921,180300,814897050,7090,7090,7090,7090,0
|
|
20230921,180200,814897050,7090,7090,7090,7090,0
|
|
20230921,180100,814897050,7090,7090,7090,7090,0
|
|
20230921,180000,814897050,7090,7090,7090,7090,0
|
|
20230921,175900,814897050,7090,7090,7090,7090,0
|
|
20230921,175800,814897050,7090,7090,7090,7090,0
|
|
20230921,175700,814897050,7090,7090,7090,7090,0
|
|
20230921,175600,814897050,7090,7090,7090,7090,0
|
|
20230921,175500,814897050,7090,7090,7090,7090,0
|
|
20230921,175400,814897050,7090,7090,7090,7090,0
|
|
20230921,175300,814897050,7090,7090,7090,7090,0
|
|
20230921,175200,814897050,7090,7090,7090,7090,0
|
|
20230921,175100,814897050,7090,7090,7090,7090,0
|
|
20230921,175000,814897050,7090,7090,7090,7090,0
|
|
20230921,174900,814897050,7090,7090,7090,7090,0
|
|
20230921,174800,814897050,7090,7090,7090,7090,0
|
|
20230921,174700,814897050,7090,7090,7090,7090,0
|
|
20230921,174600,814897050,7090,7090,7090,7090,0
|
|
20230921,174500,814897050,7090,7090,7090,7090,0
|
|
20230921,174400,814897050,7090,7090,7090,7090,0
|
|
20230921,174300,814897050,7090,7090,7090,7090,0
|
|
20230921,174200,814897050,7090,7090,7090,7090,0
|
|
20230921,174100,814897050,7090,7090,7090,7090,0
|
|
20230921,174000,814897050,7090,7090,7090,7090,0
|
|
20230921,173900,814897050,7090,7090,7090,7090,0
|
|
20230921,173800,814897050,7090,7090,7090,7090,0
|
|
20230921,173700,814897050,7090,7090,7090,7090,0
|
|
20230921,173600,814897050,7090,7090,7090,7090,1569
|
|
20230921,173500,814897050,7090,7090,7090,7090,0
|
|
20230921,173400,814897050,7090,7090,7090,7090,0
|
|
20230921,173300,814897050,7090,7090,7090,7090,0
|
|
20230921,173200,814897050,7090,7090,7090,7090,0
|
|
20230921,173100,814897050,7090,7090,7090,7090,0
|
|
20230921,173000,814897050,7090,7090,7090,7090,0
|
|
20230921,172900,814897050,7090,7090,7090,7090,0
|
|
20230921,172800,814897050,7090,7090,7090,7090,0
|
|
20230921,172700,814897050,7090,7090,7090,7090,0
|
|
20230921,172600,814897050,7090,7090,7090,7090,0
|
|
20230921,172500,814897050,7090,7090,7090,7090,0
|
|
20230921,172400,814897050,7090,7090,7090,7090,0
|
|
20230921,172300,814897050,7090,7090,7090,7090,0
|
|
20230921,172200,814897050,7090,7090,7090,7090,0
|
|
20230921,172100,814897050,7090,7090,7090,7090,0
|
|
20230921,172000,814897050,7090,7090,7090,7090,0
|
|
20230921,171900,814897050,7090,7090,7090,7090,0
|
|
20230921,171800,814897050,7090,7090,7090,7090,0
|
|
20230921,171700,814897050,7090,7090,7090,7090,0
|
|
20230921,171600,814897050,7090,7090,7090,7090,0
|
|
20230921,171500,814897050,7090,7090,7090,7090,0
|
|
20230921,171400,814897050,7090,7090,7090,7090,0
|
|
20230921,171300,814897050,7090,7090,7090,7090,0
|
|
20230921,171200,814897050,7090,7090,7090,7090,0
|
|
20230921,171100,814897050,7090,7090,7090,7090,0
|
|
20230921,171000,814897050,7090,7090,7090,7090,0
|
|
20230921,170900,814897050,7090,7090,7090,7090,0
|
|
20230921,170800,814897050,7090,7090,7090,7090,0
|
|
20230921,170700,814897050,7090,7090,7090,7090,0
|
|
20230921,170600,814897050,7090,7090,7090,7090,1569
|
|
20230921,170500,814897050,7090,7090,7090,7090,0
|
|
20230921,170400,814897050,7090,7090,7090,7090,0
|
|
20230921,170300,814897050,7090,7090,7090,7090,0
|
|
20230921,170200,814897050,7090,7090,7090,7090,0
|
|
20230921,170100,814897050,7090,7090,7090,7090,0
|
|
20230921,170000,814897050,7090,7090,7090,7090,0
|
|
20230921,165900,814897050,7090,7090,7090,7090,0
|
|
20230921,165800,814897050,7090,7090,7090,7090,0
|
|
20230921,165700,814897050,7090,7090,7090,7090,0
|
|
20230921,165600,814897050,7090,7090,7090,7090,0
|
|
20230921,165500,814897050,7090,7090,7090,7090,0
|
|
20230921,165400,814897050,7090,7090,7090,7090,0
|
|
20230921,165300,814897050,7090,7090,7090,7090,0
|
|
20230921,165200,814897050,7090,7090,7090,7090,0
|
|
20230921,165100,814897050,7090,7090,7090,7090,0
|
|
20230921,165000,814897050,7090,7090,7090,7090,0
|
|
20230921,164900,814897050,7090,7090,7090,7090,0
|
|
20230921,164800,814897050,7090,7090,7090,7090,0
|
|
20230921,164700,814897050,7090,7090,7090,7090,0
|
|
20230921,164600,814897050,7090,7090,7090,7090,0
|
|
20230921,164500,814897050,7090,7090,7090,7090,0
|
|
20230921,164400,814897050,7090,7090,7090,7090,0
|
|
20230921,164300,814897050,7090,7090,7090,7090,0
|
|
20230921,164200,814897050,7090,7090,7090,7090,0
|
|
20230921,164100,814897050,7090,7090,7090,7090,0
|
|
20230921,164000,814897050,7090,7090,7090,7090,0
|
|
20230921,163900,814897050,7090,7090,7090,7090,0
|
|
20230921,163800,814897050,7090,7090,7090,7090,0
|
|
20230921,163700,814897050,7090,7090,7090,7090,0
|
|
20230921,163600,814897050,7090,7090,7090,7090,1569
|
|
20230921,163500,814897050,7090,7090,7090,7090,0
|
|
20230921,163400,814897050,7090,7090,7090,7090,0
|
|
20230921,163300,814897050,7090,7090,7090,7090,0
|
|
20230921,163200,814897050,7090,7090,7090,7090,0
|
|
20230921,163100,814897050,7090,7090,7090,7090,0
|
|
20230921,163000,814897050,7090,7090,7090,7090,0
|
|
20230921,162900,814897050,7090,7090,7090,7090,0
|
|
20230921,162800,814897050,7090,7090,7090,7090,0
|
|
20230921,162700,814897050,7090,7090,7090,7090,0
|
|
20230921,162600,814897050,7090,7090,7090,7090,0
|
|
20230921,162500,814897050,7090,7090,7090,7090,0
|
|
20230921,162400,814897050,7090,7090,7090,7090,0
|
|
20230921,162300,814897050,7090,7090,7090,7090,0
|
|
20230921,162200,814897050,7090,7090,7090,7090,0
|
|
20230921,162100,814897050,7090,7090,7090,7090,0
|
|
20230921,162000,814897050,7090,7090,7090,7090,0
|
|
20230921,161900,814897050,7090,7090,7090,7090,0
|
|
20230921,161800,814897050,7090,7090,7090,7090,0
|
|
20230921,161700,814897050,7090,7090,7090,7090,0
|
|
20230921,161600,814897050,7090,7090,7090,7090,0
|
|
20230921,161500,814897050,7090,7090,7090,7090,0
|
|
20230921,161400,814897050,7090,7090,7090,7090,0
|
|
20230921,161300,814897050,7090,7090,7090,7090,0
|
|
20230921,161200,814897050,7090,7090,7090,7090,0
|
|
20230921,161100,814897050,7090,7090,7090,7090,0
|
|
20230921,161000,814897050,7090,7090,7090,7090,0
|
|
20230921,160900,814897050,7090,7090,7090,7090,0
|
|
20230921,160800,814897050,7090,7090,7090,7090,0
|
|
20230921,160700,814897050,7090,7090,7090,7090,0
|
|
20230921,160600,814897050,7090,7090,7090,7090,1569
|
|
20230921,160500,814897050,7090,7090,7090,7090,0
|
|
20230921,160400,814897050,7090,7090,7090,7090,0
|
|
20230921,160300,814897050,7090,7090,7090,7090,0
|
|
20230921,160200,814897050,7090,7090,7090,7090,0
|
|
20230921,160100,814897050,7090,7090,7090,7090,0
|
|
20230921,160000,814897050,7090,7090,7090,7090,0
|
|
20230921,155900,814897050,7090,7090,7090,7090,0
|
|
20230921,155800,814897050,7090,7090,7090,7090,0
|
|
20230921,155700,814897050,7090,7090,7090,7090,0
|
|
20230921,155600,814897050,7090,7090,7090,7090,0
|
|
20230921,155500,814897050,7090,7090,7090,7090,0
|
|
20230921,155400,814897050,7090,7090,7090,7090,0
|
|
20230921,155300,814897050,7090,7090,7090,7090,0
|
|
20230921,155200,814897050,7090,7090,7090,7090,0
|
|
20230921,155100,814897050,7090,7090,7090,7090,0
|
|
20230921,155000,814897050,7090,7090,7090,7090,0
|
|
20230921,154900,814897050,7090,7090,7090,7090,0
|
|
20230921,154800,814897050,7090,7090,7090,7090,0
|
|
20230921,154700,814897050,7090,7090,7090,7090,0
|
|
20230921,154600,814897050,7090,7090,7090,7090,0
|
|
20230921,154500,814897050,7090,7090,7090,7090,0
|
|
20230921,154400,814897050,7090,7090,7090,7090,0
|
|
20230921,154300,814897050,7090,7090,7090,7090,0
|
|
20230921,154200,814897050,7090,7090,7090,7090,0
|
|
20230921,154100,814897050,7090,7090,7090,7090,0
|
|
20230921,154000,814897050,7090,7090,7090,7090,0
|
|
20230921,153900,814897050,7090,7090,7090,7090,0
|
|
20230921,153800,814897050,7090,7090,7090,7090,0
|
|
20230921,153700,814897050,7090,7090,7090,7090,0
|
|
20230921,153600,814897050,7090,7090,7090,7090,1569
|
|
20230921,153500,814897050,7090,7090,7090,7090,0
|
|
20230921,153400,814897050,7090,7090,7090,7090,0
|
|
20230921,153300,814897050,7090,7090,7090,7090,0
|
|
20230921,153200,814897050,7090,7090,7090,7090,0
|
|
20230921,153100,814897050,7090,7090,7090,7090,0
|
|
20230921,153000,814897050,7090,7090,7090,7090,1569
|
|
20230921,152900,803772840,7090,7090,7090,7090,0
|
|
20230921,152800,803772840,7090,7090,7090,7090,0
|
|
20230921,152700,803772840,7090,7090,7090,7090,0
|
|
20230921,152600,803772840,7090,7090,7090,7090,0
|
|
20230921,152500,803772840,7090,7090,7090,7090,0
|
|
20230921,152400,803772840,7090,7090,7090,7090,0
|
|
20230921,152300,803772840,7090,7090,7090,7090,0
|
|
20230921,152200,803772840,7090,7090,7090,7090,0
|
|
20230921,152100,803772840,7090,7090,7090,7090,0
|
|
20230921,152000,803772840,7090,7090,7090,7090,0
|
|
20230921,151900,803772840,7090,7080,7090,7080,486
|
|
20230921,151800,800327940,7080,7080,7080,7080,25
|
|
20230921,151700,800150940,7070,7090,7090,7070,781
|
|
20230921,151600,794615170,7090,7080,7090,7070,1052
|
|
20230921,151500,787175140,7100,7090,7100,7090,564
|
|
20230921,151400,783170870,7090,7100,7100,7080,941
|
|
20230921,151300,776498910,7100,7090,7100,7090,139
|
|
20230921,151200,775512400,7090,7100,7100,7090,61
|
|
20230921,151100,775079900,7100,7100,7100,7100,0
|
|
20230921,151000,775079900,7100,7100,7100,7100,500
|
|
20230921,150900,771529900,7110,7110,7110,7110,0
|
|
20230921,150800,771529900,7110,7110,7110,7110,0
|
|
20230921,150700,771529900,7110,7110,7110,7110,0
|
|
20230921,150600,771529900,7110,7110,7110,7110,0
|
|
20230921,150500,771529900,7110,7110,7110,7110,1
|
|
20230921,150400,771522790,7080,7080,7080,7080,0
|
|
20230921,150300,771522790,7080,7080,7080,7080,9
|
|
20230921,150200,771459070,7100,7100,7100,7100,510
|
|
20230921,150100,767838070,7080,7090,7090,7080,254
|
|
20230921,150000,766039510,7090,7070,7090,7070,104
|
|
20230921,145900,765303060,7070,7090,7090,7070,950
|
|
20230921,145800,758576720,7100,7100,7100,7100,20
|
|
20230921,145700,758434720,7090,7090,7090,7090,12
|
|
20230921,145600,758349640,7090,7090,7090,7090,0
|
|
20230921,145500,758349640,7090,7090,7090,7090,2
|
|
20230921,145400,758335460,7090,7090,7090,7090,1
|
|
20230921,145300,758328370,7090,7090,7090,7090,18
|
|
20230921,145200,758200750,7090,7090,7090,7090,2
|
|
20230921,145100,758186570,7090,7110,7110,7090,125
|
|
20230921,145000,757300120,7110,7110,7110,7110,0
|
|
20230921,144900,757300120,7110,7110,7110,7110,0
|
|
20230921,144800,757300120,7110,7110,7110,7110,0
|
|
20230921,144700,757300120,7110,7110,7110,7110,0
|
|
20230921,144600,757300120,7110,7110,7110,7080,130
|
|
20230921,144500,756377850,7090,7110,7110,7090,10
|
|
20230921,144400,756306790,7090,7090,7090,7090,0
|
|
20230921,144300,756306790,7090,7090,7090,7090,50
|
|
20230921,144200,755952290,7100,7100,7100,7100,0
|
|
20230921,144100,755952290,7100,7100,7100,7100,0
|
|
20230921,144000,755952290,7100,7090,7100,7090,48
|
|
20230921,143900,755611820,7100,7100,7100,7100,0
|
|
20230921,143800,755611820,7100,7100,7100,7100,5
|
|
20230921,143700,755576320,7090,7090,7090,7090,0
|
|
20230921,143600,755576320,7090,7100,7100,7090,11
|
|
20230921,143500,755498320,7090,7090,7100,7080,256
|
|
20230921,143400,753682850,7090,7080,7090,7080,75
|
|
20230921,143300,753151690,7070,7070,7070,7070,0
|
|
20230921,143200,753151690,7070,7080,7080,7070,111
|
|
20230921,143100,752366810,7080,7080,7080,7080,30
|
|
20230921,143000,752154410,7100,7100,7100,7100,1
|
|
20230921,142900,752147310,7070,7080,7080,7070,58
|
|
20230921,142800,751737150,7070,7070,7070,7070,58
|
|
20230921,142700,751327090,7100,7070,7100,7070,217
|
|
20230921,142600,749789850,7070,7070,7070,7070,116
|
|
20230921,142500,748969730,7070,7080,7090,7070,130
|
|
20230921,142400,748050210,7090,7080,7090,7080,336
|
|
20230921,142300,745671250,7080,7080,7080,7080,72
|
|
20230921,142200,745161490,7080,7080,7080,7080,135
|
|
20230921,142100,744205690,7080,7080,7080,7080,596
|
|
20230921,142000,739986010,7080,7080,7080,7080,118
|
|
20230921,141900,739150570,7080,7080,7110,7080,154
|
|
20230921,141800,738059170,7080,7090,7090,7080,59
|
|
20230921,141700,737641430,7080,7080,7080,7080,118
|
|
20230921,141600,736805990,7080,7080,7090,7080,118
|
|
20230921,141500,735970350,7080,7090,7090,7080,118
|
|
20230921,141400,735134680,7090,7100,7110,7090,148
|
|
20230921,141300,734084770,7100,7090,7100,7090,127
|
|
20230921,141200,733184250,7090,7110,7110,7090,588
|
|
20230921,141100,729007330,7090,7090,7090,7090,118
|
|
20230921,141000,728170710,7090,7100,7100,7090,794
|
|
20230921,140900,722533900,7100,7100,7100,7100,118
|
|
20230921,140800,721696100,7100,7100,7110,7100,418
|
|
20230921,140700,718725300,7100,7100,7100,7100,487
|
|
20230921,140600,715267600,7100,7100,7100,7100,118
|
|
20230921,140500,714429800,7100,7100,7100,7100,118
|
|
20230921,140400,713592000,7110,7110,7110,7110,1100
|
|
20230921,140300,705771000,7110,7110,7120,7110,119
|
|
20230921,140200,704924900,7110,7110,7110,7110,66
|
|
20230921,140100,704455640,7110,7120,7120,7110,109
|
|
20230921,140000,703680150,7110,7110,7110,7110,60
|
|
20230921,135900,703253550,7110,7110,7110,7110,871
|
|
20230921,135800,697060740,7140,7140,7140,7140,10
|
|
20230921,135700,696989340,7140,7140,7140,7140,0
|
|
20230921,135600,696989340,7140,7140,7140,7140,100
|
|
20230921,135500,696275340,7140,7140,7140,7140,5
|
|
20230921,135400,696239640,7120,7120,7120,7120,1500
|
|
20230921,135300,685559640,7100,7100,7100,7100,0
|
|
20230921,135200,685559640,7100,7100,7100,7100,0
|
|
20230921,135100,685559640,7100,7100,7100,7100,0
|
|
20230921,135000,685559640,7100,7110,7110,7100,1018
|
|
20230921,134900,678331740,7100,7100,7100,7100,1
|
|
20230921,134800,678324640,7100,7120,7130,7100,522
|
|
20230921,134700,674617800,7120,7120,7120,7120,5
|
|
20230921,134600,674582200,7120,7120,7120,7120,1
|
|
20230921,134500,674575080,7140,7140,7140,7140,0
|
|
20230921,134400,674575080,7140,7140,7140,7140,3
|
|
20230921,134300,674553660,7090,7090,7090,7090,0
|
|
20230921,134200,674553660,7090,7100,7100,7090,288
|
|
20230921,134100,672508910,7100,7100,7100,7100,1
|
|
20230921,134000,672501810,7100,7100,7100,7100,0
|
|
20230921,133900,672501810,7100,7110,7110,7100,672
|
|
20230921,133800,667729590,7130,7130,7130,7130,11
|
|
20230921,133700,667651160,7120,7120,7120,7120,0
|
|
20230921,133600,667651160,7120,7130,7130,7120,11
|
|
20230921,133500,667572740,7130,7130,7130,7130,0
|
|
20230921,133400,667572740,7130,7130,7130,7130,1
|
|
20230921,133300,667565610,7150,7150,7150,7150,0
|
|
20230921,133200,667565610,7150,7150,7150,7150,0
|
|
20230921,133100,667565610,7150,7150,7150,7150,1
|
|
20230921,133000,667558460,7100,7170,7170,7100,1694
|
|
20230921,132900,655495190,7230,7230,7230,7230,2
|
|
20230921,132800,655480730,7170,7110,7230,7110,4049
|
|
20230921,132700,626403190,7100,7100,7100,7100,0
|
|
20230921,132600,626403190,7100,7100,7100,7100,0
|
|
20230921,132500,626403190,7100,7100,7100,7100,0
|
|
20230921,132400,626403190,7100,7100,7100,7100,0
|
|
20230921,132300,626403190,7100,7100,7100,7100,19
|
|
20230921,132200,626268290,7110,7100,7110,7100,20
|
|
20230921,132100,626126180,7100,7100,7100,7100,1
|
|
20230921,132000,626119080,7100,7100,7100,7100,1
|
|
20230921,131900,626111980,7100,7100,7100,7100,10
|
|
20230921,131800,626040980,7090,7070,7090,7070,65
|
|
20230921,131700,625581410,7070,7070,7070,7070,500
|
|
20230921,131600,622046410,7070,7070,7070,7070,0
|
|
20230921,131500,622046410,7070,7070,7070,7070,0
|
|
20230921,131400,622046410,7070,7080,7080,7070,135
|
|
20230921,131300,621090660,7070,7070,7070,7070,0
|
|
20230921,131200,621090660,7070,7070,7070,7070,0
|
|
20230921,131100,621090660,7070,7080,7080,7070,1500
|
|
20230921,131000,610476350,7070,7100,7110,7070,1330
|
|
20230921,130900,601024530,7100,7080,7100,7080,300
|
|
20230921,130800,598896130,7070,7070,7070,7070,0
|
|
20230921,130700,598896130,7070,7070,7070,7070,0
|
|
20230921,130600,598896130,7070,7070,7070,7070,0
|
|
20230921,130500,598896130,7070,7070,7070,7070,11
|
|
20230921,130400,598818360,7080,7080,7080,7080,18
|
|
20230921,130300,598690920,7080,7080,7080,7080,7
|
|
20230921,130200,598641360,7070,7070,7070,7070,100
|
|
20230921,130100,597934360,7070,7070,7070,7070,0
|
|
20230921,130000,597934360,7070,7080,7080,7070,300
|
|
20230921,125900,595810610,7080,7080,7080,7080,150
|
|
20230921,125800,594748610,7080,7080,7080,7080,200
|
|
20230921,125700,593332610,7080,7080,7080,7080,0
|
|
20230921,125600,593332610,7080,7080,7080,7080,0
|
|
20230921,125500,593332610,7080,7080,7080,7080,20
|
|
20230921,125400,593191010,7080,7080,7080,7080,0
|
|
20230921,125300,593191010,7080,7090,7090,7080,345
|
|
20230921,125200,590747140,7100,7100,7100,7100,17
|
|
20230921,125100,590626440,7090,7090,7090,7090,0
|
|
20230921,125000,590626440,7090,7090,7090,7090,0
|
|
20230921,124900,590626440,7090,7090,7090,7090,1
|
|
20230921,124800,590619350,7090,7090,7090,7090,48
|
|
20230921,124700,590279030,7100,7100,7100,7100,0
|
|
20230921,124600,590279030,7100,7100,7100,7100,1
|
|
20230921,124500,590271930,7100,7100,7100,7100,51
|
|
20230921,124400,589909830,7080,7080,7080,7080,0
|
|
20230921,124300,589909830,7080,7080,7080,7080,18
|
|
20230921,124200,589782390,7080,7080,7080,7080,860
|
|
20230921,124100,583693590,7080,7080,7080,7080,0
|
|
20230921,124000,583693590,7080,7090,7090,7080,63
|
|
20230921,123900,583247050,7080,7080,7080,7080,0
|
|
20230921,123800,583247050,7080,7080,7080,7080,0
|
|
20230921,123700,583247050,7080,7080,7080,7080,0
|
|
20230921,123600,583247050,7080,7080,7090,7080,221
|
|
20230921,123500,581682260,7080,7090,7090,7080,269
|
|
20230921,123400,579775100,7090,7090,7090,7090,13
|
|
20230921,123300,579682930,7090,7090,7090,7090,4
|
|
20230921,123200,579654570,7100,7090,7100,7090,350
|
|
20230921,123100,577172570,7090,7090,7090,7080,760
|
|
20230921,123000,571785580,7080,7080,7080,7080,1
|
|
20230921,122900,571778500,7090,7090,7090,7090,40
|
|
20230921,122800,571494900,7090,7080,7090,7080,9
|
|
20230921,122700,571431170,7080,7050,7080,7050,7
|
|
20230921,122600,571381640,7040,7060,7100,7040,941
|
|
20230921,122500,564748720,7100,7100,7100,7100,1
|
|
20230921,122400,564741620,7100,7100,7100,7100,12
|
|
20230921,122300,564656420,7100,7110,7110,7100,63
|
|
20230921,122200,564208530,7150,7060,7150,7060,987
|
|
20230921,122100,557190960,7110,7100,7120,7030,2065
|
|
20230921,122000,542593370,7120,7110,7120,7110,683
|
|
20230921,121900,537734440,7120,7120,7120,7120,0
|
|
20230921,121800,537734440,7120,7120,7120,7120,0
|
|
20230921,121700,537734440,7120,7120,7120,7120,100
|
|
20230921,121600,537022440,7120,7110,7120,7110,751
|
|
20230921,121500,531682070,7090,7110,7110,7090,153
|
|
20230921,121400,530596470,7110,7110,7110,7110,5
|
|
20230921,121300,530560920,7100,7100,7100,7100,0
|
|
20230921,121200,530560920,7100,7100,7100,7100,0
|
|
20230921,121100,530560920,7100,7100,7100,7100,0
|
|
20230921,121000,530560920,7100,7110,7110,7100,262
|
|
20230921,120900,528700710,7110,7110,7110,7110,20
|
|
20230921,120800,528558510,7110,7110,7110,7110,0
|
|
20230921,120700,528558510,7110,7110,7110,7110,19
|
|
20230921,120600,528423420,7120,7120,7120,7120,0
|
|
20230921,120500,528423420,7120,7120,7120,7120,9
|
|
20230921,120400,528359340,7120,7120,7120,7120,70
|
|
20230921,120300,527860940,7090,7120,7120,7090,511
|
|
20230921,120200,524237650,7120,7130,7130,7120,145
|
|
20230921,120100,523204120,7140,7150,7170,7000,15125
|
|
20230921,120000,416089880,7150,7150,7150,7150,0
|
|
20230921,115900,416089880,7150,7150,7150,7150,42
|
|
20230921,115800,415789580,7150,7150,7150,7150,0
|
|
20230921,115700,415789580,7150,7150,7150,7150,0
|
|
20230921,115600,415789580,7150,7150,7150,7150,0
|
|
20230921,115500,415789580,7150,7150,7150,7150,100
|
|
20230921,115400,415074580,7170,7170,7170,7170,1
|
|
20230921,115300,415067410,7140,7140,7140,7140,0
|
|
20230921,115200,415067410,7140,7140,7140,7140,0
|
|
20230921,115100,415067410,7140,7140,7140,7140,41
|
|
20230921,115000,414774670,7140,7140,7140,7140,0
|
|
20230921,114900,414774670,7140,7160,7160,7140,656
|
|
20230921,114800,410089990,7160,7160,7160,7160,0
|
|
20230921,114700,410089990,7160,7160,7160,7150,119
|
|
20230921,114600,409238290,7160,7170,7170,7160,643
|
|
20230921,114500,404628670,7150,7150,7150,7150,100
|
|
20230921,114400,403913670,7150,7150,7150,7150,0
|
|
20230921,114300,403913670,7150,7150,7150,7150,0
|
|
20230921,114200,403913670,7150,7150,7150,7150,20
|
|
20230921,114100,403770670,7160,7160,7160,7160,429
|
|
20230921,114000,400699030,7170,7170,7170,7170,20
|
|
20230921,113900,400555630,7160,7160,7160,7160,20
|
|
20230921,113800,400412430,7160,7160,7160,7160,0
|
|
20230921,113700,400412430,7160,7160,7160,7160,100
|
|
20230921,113600,399696430,7160,7170,7170,7160,110
|
|
20230921,113500,398908730,7170,7160,7170,7160,101
|
|
20230921,113400,398185560,7160,7160,7160,7160,110
|
|
20230921,113300,397397960,7160,7160,7160,7160,21
|
|
20230921,113200,397247600,7160,7170,7170,7140,2266
|
|
20230921,113100,381060950,7170,7180,7180,7150,8045
|
|
20230921,113000,323487060,7200,7200,7200,7200,10
|
|
20230921,112900,323415060,7200,7180,7200,7180,11
|
|
20230921,112800,323336060,7180,7180,7180,7180,10
|
|
20230921,112700,323264260,7180,7180,7180,7180,176
|
|
20230921,112600,322000580,7180,7190,7190,7180,663
|
|
20230921,112500,317240040,7190,7200,7200,7190,513
|
|
20230921,112400,313551370,7200,7200,7200,7200,0
|
|
20230921,112300,313551370,7200,7200,7200,7200,0
|
|
20230921,112200,313551370,7200,7200,7200,7200,0
|
|
20230921,112100,313551370,7200,7200,7200,7200,15
|
|
20230921,112000,313443370,7200,7200,7200,7200,143
|
|
20230921,111900,312413770,7200,7200,7200,7200,0
|
|
20230921,111800,312413770,7200,7200,7200,7200,0
|
|
20230921,111700,312413770,7200,7200,7200,7200,20
|
|
20230921,111600,312269770,7200,7200,7200,7200,14
|
|
20230921,111500,312168970,7190,7190,7190,7190,135
|
|
20230921,111400,311198320,7200,7200,7200,7200,5
|
|
20230921,111300,311162320,7200,7200,7200,7200,3
|
|
20230921,111200,311140720,7200,7200,7200,7200,0
|
|
20230921,111100,311140720,7200,7200,7200,7200,5
|
|
20230921,111000,311104720,7220,7220,7220,7220,10
|
|
20230921,110900,311032520,7220,7220,7220,7220,1
|
|
20230921,110800,311025300,7180,7180,7180,7180,100
|
|
20230921,110700,310307300,7200,7200,7200,7200,0
|
|
20230921,110600,310307300,7200,7200,7200,7200,561
|
|
20230921,110500,306268100,7180,7180,7180,7180,0
|
|
20230921,110400,306268100,7180,7180,7180,7180,0
|
|
20230921,110300,306268100,7180,7190,7190,7180,505
|
|
20230921,110200,302639430,7210,7210,7210,7210,340
|
|
20230921,110100,300188030,7220,7220,7220,7220,10
|
|
20230921,110000,300115830,7220,7220,7220,7220,30
|
|
20230921,105900,299899230,7220,7220,7220,7220,3
|
|
20230921,105800,299877570,7200,7200,7200,7200,0
|
|
20230921,105700,299877570,7200,7200,7200,7200,657
|
|
20230921,105600,295147170,7220,7220,7220,7220,0
|
|
20230921,105500,295147170,7220,7200,7220,7200,2
|
|
20230921,105400,295132750,7200,7210,7210,7200,150
|
|
20230921,105300,294052250,7210,7210,7210,7210,0
|
|
20230921,105200,294052250,7210,7220,7220,7210,102
|
|
20230921,105100,293316810,7220,7220,7220,7220,0
|
|
20230921,105000,293316810,7220,7220,7220,7220,0
|
|
20230921,104900,293316810,7220,7220,7220,7220,5
|
|
20230921,104800,293280710,7220,7220,7220,7220,300
|
|
20230921,104700,291114710,7200,7200,7200,7200,73
|
|
20230921,104600,290589110,7200,7210,7210,7200,11
|
|
20230921,104500,290509810,7210,7220,7220,7210,54
|
|
20230921,104400,290120450,7220,7220,7220,7220,2
|
|
20230921,104300,290106010,7210,7210,7210,7210,98
|
|
20230921,104200,289399430,7200,7210,7210,7200,52
|
|
20230921,104100,289025010,7200,7200,7200,7200,0
|
|
20230921,104000,289025010,7200,7200,7200,7200,137
|
|
20230921,103900,288038610,7200,7200,7200,7200,49
|
|
20230921,103800,287685810,7200,7200,7200,7200,4
|
|
20230921,103700,287657010,7200,7190,7200,7190,54
|
|
20230921,103600,287268250,7190,7180,7190,7180,722
|
|
20230921,103500,282077140,7170,7170,7170,7170,500
|
|
20230921,103400,278492140,7180,7180,7180,7180,487
|
|
20230921,103300,274995480,7170,7180,7180,7170,25
|
|
20230921,103200,274816030,7180,7170,7180,7170,60
|
|
20230921,103100,274385330,7180,7170,7180,7170,621
|
|
20230921,103000,269932550,7170,7180,7180,7170,367
|
|
20230921,102900,267298040,7180,7180,7180,7180,0
|
|
20230921,102800,267298040,7180,7170,7180,7170,36
|
|
20230921,102700,267039820,7180,7180,7180,7180,422
|
|
20230921,102600,264009860,7180,7200,7200,7180,282
|
|
20230921,102500,261984080,7180,7200,7200,7180,156
|
|
20230921,102400,260862420,7200,7210,7210,7190,503
|
|
20230921,102300,257245080,7210,7210,7210,7200,6640
|
|
20230921,102200,209408530,7210,7220,7220,7210,480
|
|
20230921,102100,205947720,7210,7220,7220,7210,82
|
|
20230921,102000,205356180,7220,7230,7230,7220,1510
|
|
20230921,101900,194453960,7220,7220,7220,7220,300
|
|
20230921,101800,192287960,7220,7220,7220,7220,932
|
|
20230921,101700,185558920,7230,7230,7230,7230,2731
|
|
20230921,101600,165813790,7240,7240,7240,7240,4
|
|
20230921,101500,165784830,7230,7230,7230,7230,100
|
|
20230921,101400,165061830,7230,7230,7230,7230,1
|
|
20230921,101300,165054600,7230,7230,7230,7230,25
|
|
20230921,101200,164873850,7240,7250,7280,7240,5
|
|
20230921,101100,164837560,7230,7230,7230,7230,0
|
|
20230921,101000,164837560,7230,7230,7230,7230,0
|
|
20230921,100900,164837560,7230,7230,7230,7230,0
|
|
20230921,100800,164837560,7230,7230,7230,7230,0
|
|
20230921,100700,164837560,7230,7230,7230,7220,68
|
|
20230921,100600,164345930,7230,7230,7230,7230,0
|
|
20230921,100500,164345930,7230,7230,7230,7230,601
|
|
20230921,100400,160000700,7230,7230,7230,7230,614
|
|
20230921,100300,155561480,7230,7230,7230,7230,1
|
|
20230921,100200,155554250,7220,7220,7220,7220,0
|
|
20230921,100100,155554250,7220,7220,7220,7210,1198
|
|
20230921,100000,146905800,7230,7230,7230,7230,2
|
|
20230921,095900,146891340,7230,7230,7230,7230,205
|
|
20230921,095800,145409190,7230,7220,7230,7220,588
|
|
20230921,095700,141162830,7230,7230,7230,7230,61
|
|
20230921,095600,140721800,7220,7230,7230,7220,256
|
|
20230921,095500,138873450,7220,7230,7230,7220,427
|
|
20230921,095400,135786680,7230,7240,7240,7230,128
|
|
20230921,095300,134860060,7240,7240,7240,7240,0
|
|
20230921,095200,134860060,7240,7240,7240,7240,60
|
|
20230921,095100,134425660,7240,7240,7240,7240,243
|
|
20230921,095000,132666340,7240,7230,7240,7230,116
|
|
20230921,094900,131826630,7230,7240,7240,7230,1773
|
|
20230921,094800,118997110,7250,7250,7250,7250,15
|
|
20230921,094700,118888360,7250,7250,7250,7250,352
|
|
20230921,094600,116336360,7250,7250,7250,7250,10
|
|
20230921,094500,116263860,7250,7250,7250,7250,100
|
|
20230921,094400,115538860,7280,7280,7280,7280,36
|
|
20230921,094300,115276780,7250,7250,7250,7250,1
|
|
20230921,094200,115269530,7250,7250,7250,7250,1
|
|
20230921,094100,115262280,7250,7240,7250,7240,102
|
|
20230921,094000,114523780,7280,7250,7280,7250,2933
|
|
20230921,093900,93233930,7250,7260,7260,7250,1270
|
|
20230921,093800,84024730,7260,7260,7260,7260,267
|
|
20230921,093700,82086310,7260,7260,7260,7260,390
|
|
20230921,093600,79254910,7280,7260,7280,7260,3
|
|
20230921,093500,79233110,7260,7260,7260,7260,1
|
|
20230921,093400,79225850,7250,7260,7260,7250,329
|
|
20230921,093300,76839910,7270,7270,7270,7270,27
|
|
20230921,093200,76643620,7280,7280,7280,7280,18
|
|
20230921,093100,76512580,7250,7260,7260,7250,3058
|
|
20230921,093000,54330510,7270,7270,7270,7270,318
|
|
20230921,092900,52018650,7270,7280,7280,7270,303
|
|
20230921,092800,49814140,7280,7280,7280,7280,130
|
|
20230921,092700,48867740,7280,7280,7280,7280,0
|
|
20230921,092600,48867740,7280,7280,7280,7280,0
|
|
20230921,092500,48867740,7280,7280,7280,7280,0
|
|
20230921,092400,48867740,7280,7280,7280,7280,10
|
|
20230921,092300,48794940,7320,7320,7320,7320,0
|
|
20230921,092200,48794940,7320,7320,7320,7320,11
|
|
20230921,092100,48714420,7270,7320,7320,7270,11
|
|
20230921,092000,48633950,7310,7310,7310,7310,20
|
|
20230921,091900,48487750,7320,7310,7320,7310,81
|
|
20230921,091800,47894960,7270,7270,7270,7270,0
|
|
20230921,091700,47894960,7270,7270,7270,7270,0
|
|
20230921,091600,47894960,7270,7280,7280,7270,31
|
|
20230921,091500,47669290,7280,7280,7280,7280,80
|
|
20230921,091400,47086890,7260,7260,7260,7260,0
|
|
20230921,091300,47086890,7260,7260,7260,7260,200
|
|
20230921,091200,45634890,7260,7280,7280,7260,496
|
|
20230921,091100,42033530,7270,7280,7280,7270,5
|
|
20230921,091000,41997160,7270,7270,7280,7270,102
|
|
20230921,090900,41255610,7280,7300,7300,7280,105
|
|
20230921,090800,40491180,7320,7310,7330,7260,1162
|
|
20230921,090700,32025490,7310,7320,7320,7290,226
|
|
20230921,090600,30372840,7320,7310,7320,7310,140
|
|
20230921,090500,29348570,7280,7280,7280,7280,129
|
|
20230921,090400,28409450,7280,7280,7280,7280,1
|
|
20230921,090300,28402170,7240,7240,7240,7240,21
|
|
20230921,090200,28250130,7240,7250,7250,7240,500
|
|
20230921,090100,24629530,7240,7250,7250,7240,150
|
|
20230921,090000,23543330,7320,7250,7320,7230,3248
|