689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,202600,85497360,6710,6710,6710,6710,164
|
|
20230920,202500,85497360,6710,6710,6710,6710,0
|
|
20230920,202400,85497360,6710,6710,6710,6710,0
|
|
20230920,202300,85497360,6710,6710,6710,6710,0
|
|
20230920,202200,85497360,6710,6710,6710,6710,0
|
|
20230920,202100,85497360,6710,6710,6710,6710,0
|
|
20230920,202000,85497360,6710,6710,6710,6710,0
|
|
20230920,201900,85497360,6710,6710,6710,6710,0
|
|
20230920,201800,85497360,6710,6710,6710,6710,0
|
|
20230920,201700,85497360,6710,6710,6710,6710,0
|
|
20230920,201600,85497360,6710,6710,6710,6710,0
|
|
20230920,201500,85497360,6710,6710,6710,6710,0
|
|
20230920,201400,85497360,6710,6710,6710,6710,0
|
|
20230920,201300,85497360,6710,6710,6710,6710,0
|
|
20230920,201200,85497360,6710,6710,6710,6710,0
|
|
20230920,201100,85497360,6710,6710,6710,6710,0
|
|
20230920,201000,85497360,6710,6710,6710,6710,0
|
|
20230920,200900,85497360,6710,6710,6710,6710,0
|
|
20230920,200800,85497360,6710,6710,6710,6710,0
|
|
20230920,200700,85497360,6710,6710,6710,6710,0
|
|
20230920,200600,85497360,6710,6710,6710,6710,0
|
|
20230920,200500,85497360,6710,6710,6710,6710,0
|
|
20230920,200400,85497360,6710,6710,6710,6710,0
|
|
20230920,200300,85497360,6710,6710,6710,6710,0
|
|
20230920,200200,85497360,6710,6710,6710,6710,0
|
|
20230920,200100,85497360,6710,6710,6710,6710,0
|
|
20230920,200000,85497360,6710,6710,6710,6710,0
|
|
20230920,195900,85497360,6710,6710,6710,6710,0
|
|
20230920,195800,85497360,6710,6710,6710,6710,0
|
|
20230920,195700,85497360,6710,6710,6710,6710,0
|
|
20230920,195600,85497360,6710,6710,6710,6710,164
|
|
20230920,195500,85497360,6710,6710,6710,6710,0
|
|
20230920,195400,85497360,6710,6710,6710,6710,0
|
|
20230920,195300,85497360,6710,6710,6710,6710,0
|
|
20230920,195200,85497360,6710,6710,6710,6710,0
|
|
20230920,195100,85497360,6710,6710,6710,6710,0
|
|
20230920,195000,85497360,6710,6710,6710,6710,0
|
|
20230920,194900,85497360,6710,6710,6710,6710,0
|
|
20230920,194800,85497360,6710,6710,6710,6710,0
|
|
20230920,194700,85497360,6710,6710,6710,6710,0
|
|
20230920,194600,85497360,6710,6710,6710,6710,0
|
|
20230920,194500,85497360,6710,6710,6710,6710,0
|
|
20230920,194400,85497360,6710,6710,6710,6710,0
|
|
20230920,194300,85497360,6710,6710,6710,6710,0
|
|
20230920,194200,85497360,6710,6710,6710,6710,0
|
|
20230920,194100,85497360,6710,6710,6710,6710,0
|
|
20230920,194000,85497360,6710,6710,6710,6710,0
|
|
20230920,193900,85497360,6710,6710,6710,6710,0
|
|
20230920,193800,85497360,6710,6710,6710,6710,0
|
|
20230920,193700,85497360,6710,6710,6710,6710,0
|
|
20230920,193600,85497360,6710,6710,6710,6710,0
|
|
20230920,193500,85497360,6710,6710,6710,6710,0
|
|
20230920,193400,85497360,6710,6710,6710,6710,0
|
|
20230920,193300,85497360,6710,6710,6710,6710,0
|
|
20230920,193200,85497360,6710,6710,6710,6710,0
|
|
20230920,193100,85497360,6710,6710,6710,6710,0
|
|
20230920,193000,85497360,6710,6710,6710,6710,0
|
|
20230920,192900,85497360,6710,6710,6710,6710,0
|
|
20230920,192800,85497360,6710,6710,6710,6710,0
|
|
20230920,192700,85497360,6710,6710,6710,6710,0
|
|
20230920,192600,85497360,6710,6710,6710,6710,164
|
|
20230920,192500,85497360,6710,6710,6710,6710,0
|
|
20230920,192400,85497360,6710,6710,6710,6710,0
|
|
20230920,192300,85497360,6710,6710,6710,6710,0
|
|
20230920,192200,85497360,6710,6710,6710,6710,0
|
|
20230920,192100,85497360,6710,6710,6710,6710,0
|
|
20230920,192000,85497360,6710,6710,6710,6710,0
|
|
20230920,191900,85497360,6710,6710,6710,6710,0
|
|
20230920,191800,85497360,6710,6710,6710,6710,0
|
|
20230920,191700,85497360,6710,6710,6710,6710,0
|
|
20230920,191600,85497360,6710,6710,6710,6710,0
|
|
20230920,191500,85497360,6710,6710,6710,6710,0
|
|
20230920,191400,85497360,6710,6710,6710,6710,0
|
|
20230920,191300,85497360,6710,6710,6710,6710,0
|
|
20230920,191200,85497360,6710,6710,6710,6710,0
|
|
20230920,191100,85497360,6710,6710,6710,6710,0
|
|
20230920,191000,85497360,6710,6710,6710,6710,0
|
|
20230920,190900,85497360,6710,6710,6710,6710,0
|
|
20230920,190800,85497360,6710,6710,6710,6710,0
|
|
20230920,190700,85497360,6710,6710,6710,6710,0
|
|
20230920,190600,85497360,6710,6710,6710,6710,0
|
|
20230920,190500,85497360,6710,6710,6710,6710,0
|
|
20230920,190400,85497360,6710,6710,6710,6710,0
|
|
20230920,190300,85497360,6710,6710,6710,6710,0
|
|
20230920,190200,85497360,6710,6710,6710,6710,0
|
|
20230920,190100,85497360,6710,6710,6710,6710,0
|
|
20230920,190000,85497360,6710,6710,6710,6710,0
|
|
20230920,185900,85497360,6710,6710,6710,6710,0
|
|
20230920,185800,85497360,6710,6710,6710,6710,0
|
|
20230920,185700,85497360,6710,6710,6710,6710,0
|
|
20230920,185600,85497360,6710,6710,6710,6710,164
|
|
20230920,185500,85497360,6710,6710,6710,6710,0
|
|
20230920,185400,85497360,6710,6710,6710,6710,0
|
|
20230920,185300,85497360,6710,6710,6710,6710,0
|
|
20230920,185200,85497360,6710,6710,6710,6710,0
|
|
20230920,185100,85497360,6710,6710,6710,6710,0
|
|
20230920,185000,85497360,6710,6710,6710,6710,0
|
|
20230920,184900,85497360,6710,6710,6710,6710,0
|
|
20230920,184800,85497360,6710,6710,6710,6710,0
|
|
20230920,184700,85497360,6710,6710,6710,6710,0
|
|
20230920,184600,85497360,6710,6710,6710,6710,0
|
|
20230920,184500,85497360,6710,6710,6710,6710,0
|
|
20230920,184400,85497360,6710,6710,6710,6710,0
|
|
20230920,184300,85497360,6710,6710,6710,6710,0
|
|
20230920,184200,85497360,6710,6710,6710,6710,0
|
|
20230920,184100,85497360,6710,6710,6710,6710,0
|
|
20230920,184000,85497360,6710,6710,6710,6710,0
|
|
20230920,183900,85497360,6710,6710,6710,6710,0
|
|
20230920,183800,85497360,6710,6710,6710,6710,0
|
|
20230920,183700,85497360,6710,6710,6710,6710,0
|
|
20230920,183600,85497360,6710,6710,6710,6710,0
|
|
20230920,183500,85497360,6710,6710,6710,6710,0
|
|
20230920,183400,85497360,6710,6710,6710,6710,0
|
|
20230920,183300,85497360,6710,6710,6710,6710,0
|
|
20230920,183200,85497360,6710,6710,6710,6710,0
|
|
20230920,183100,85497360,6710,6710,6710,6710,0
|
|
20230920,183000,85497360,6710,6710,6710,6710,0
|
|
20230920,182900,85497360,6710,6710,6710,6710,0
|
|
20230920,182800,85497360,6710,6710,6710,6710,0
|
|
20230920,182700,85497360,6710,6710,6710,6710,0
|
|
20230920,182600,85497360,6710,6710,6710,6710,164
|
|
20230920,182500,85497360,6710,6710,6710,6710,0
|
|
20230920,182400,85497360,6710,6710,6710,6710,0
|
|
20230920,182300,85497360,6710,6710,6710,6710,0
|
|
20230920,182200,85497360,6710,6710,6710,6710,0
|
|
20230920,182100,85497360,6710,6710,6710,6710,0
|
|
20230920,182000,85497360,6710,6710,6710,6710,0
|
|
20230920,181900,85497360,6710,6710,6710,6710,0
|
|
20230920,181800,85497360,6710,6710,6710,6710,0
|
|
20230920,181700,85497360,6710,6710,6710,6710,0
|
|
20230920,181600,85497360,6710,6710,6710,6710,0
|
|
20230920,181500,85497360,6710,6710,6710,6710,0
|
|
20230920,181400,85497360,6710,6710,6710,6710,0
|
|
20230920,181300,85497360,6710,6710,6710,6710,0
|
|
20230920,181200,85497360,6710,6710,6710,6710,0
|
|
20230920,181100,85497360,6710,6710,6710,6710,0
|
|
20230920,181000,85497360,6710,6710,6710,6710,0
|
|
20230920,180900,85497360,6710,6710,6710,6710,0
|
|
20230920,180800,85497360,6710,6710,6710,6710,0
|
|
20230920,180700,85497360,6710,6710,6710,6710,0
|
|
20230920,180600,85497360,6710,6710,6710,6710,0
|
|
20230920,180500,85497360,6710,6710,6710,6710,0
|
|
20230920,180400,85497360,6710,6710,6710,6710,0
|
|
20230920,180300,85497360,6710,6710,6710,6710,0
|
|
20230920,180200,85497360,6710,6710,6710,6710,0
|
|
20230920,180100,85497360,6710,6710,6710,6710,0
|
|
20230920,180000,85497360,6710,6710,6710,6710,0
|
|
20230920,175900,85497360,6710,6710,6710,6710,0
|
|
20230920,175800,85497360,6710,6710,6710,6710,0
|
|
20230920,175700,85497360,6710,6710,6710,6710,0
|
|
20230920,175600,85497360,6710,6710,6710,6710,164
|
|
20230920,175500,85497360,6710,6710,6710,6710,0
|
|
20230920,175400,85497360,6710,6710,6710,6710,0
|
|
20230920,175300,85497360,6710,6710,6710,6710,0
|
|
20230920,175200,85497360,6710,6710,6710,6710,0
|
|
20230920,175100,85497360,6710,6710,6710,6710,0
|
|
20230920,175000,85497360,6710,6710,6710,6710,0
|
|
20230920,174900,85497360,6710,6710,6710,6710,0
|
|
20230920,174800,85497360,6710,6710,6710,6710,0
|
|
20230920,174700,85497360,6710,6710,6710,6710,0
|
|
20230920,174600,85497360,6710,6710,6710,6710,0
|
|
20230920,174500,85497360,6710,6710,6710,6710,0
|
|
20230920,174400,85497360,6710,6710,6710,6710,0
|
|
20230920,174300,85497360,6710,6710,6710,6710,0
|
|
20230920,174200,85497360,6710,6710,6710,6710,0
|
|
20230920,174100,85497360,6710,6710,6710,6710,0
|
|
20230920,174000,85497360,6710,6710,6710,6710,0
|
|
20230920,173900,85497360,6710,6710,6710,6710,0
|
|
20230920,173800,85497360,6710,6710,6710,6710,0
|
|
20230920,173700,85497360,6710,6710,6710,6710,0
|
|
20230920,173600,85497360,6710,6710,6710,6710,0
|
|
20230920,173500,85497360,6710,6710,6710,6710,0
|
|
20230920,173400,85497360,6710,6710,6710,6710,0
|
|
20230920,173300,85497360,6710,6710,6710,6710,0
|
|
20230920,173200,85497360,6710,6710,6710,6710,0
|
|
20230920,173100,85497360,6710,6710,6710,6710,0
|
|
20230920,173000,85497360,6710,6710,6710,6710,0
|
|
20230920,172900,85497360,6710,6710,6710,6710,0
|
|
20230920,172800,85497360,6710,6710,6710,6710,0
|
|
20230920,172700,85497360,6710,6710,6710,6710,0
|
|
20230920,172600,85497360,6710,6710,6710,6710,164
|
|
20230920,172500,85497360,6710,6710,6710,6710,0
|
|
20230920,172400,85497360,6710,6710,6710,6710,0
|
|
20230920,172300,85497360,6710,6710,6710,6710,0
|
|
20230920,172200,85497360,6710,6710,6710,6710,0
|
|
20230920,172100,85497360,6710,6710,6710,6710,0
|
|
20230920,172000,85497360,6710,6710,6710,6710,0
|
|
20230920,171900,85497360,6710,6710,6710,6710,0
|
|
20230920,171800,85497360,6710,6710,6710,6710,0
|
|
20230920,171700,85497360,6710,6710,6710,6710,0
|
|
20230920,171600,85497360,6710,6710,6710,6710,0
|
|
20230920,171500,85497360,6710,6710,6710,6710,0
|
|
20230920,171400,85497360,6710,6710,6710,6710,0
|
|
20230920,171300,85497360,6710,6710,6710,6710,0
|
|
20230920,171200,85497360,6710,6710,6710,6710,0
|
|
20230920,171100,85497360,6710,6710,6710,6710,0
|
|
20230920,171000,85497360,6710,6710,6710,6710,0
|
|
20230920,170900,85497360,6710,6710,6710,6710,0
|
|
20230920,170800,85497360,6710,6710,6710,6710,0
|
|
20230920,170700,85497360,6710,6710,6710,6710,0
|
|
20230920,170600,85497360,6710,6710,6710,6710,0
|
|
20230920,170500,85497360,6710,6710,6710,6710,0
|
|
20230920,170400,85497360,6710,6710,6710,6710,0
|
|
20230920,170300,85497360,6710,6710,6710,6710,0
|
|
20230920,170200,85497360,6710,6710,6710,6710,0
|
|
20230920,170100,85497360,6710,6710,6710,6710,0
|
|
20230920,170000,85497360,6710,6710,6710,6710,0
|
|
20230920,165900,85497360,6710,6710,6710,6710,0
|
|
20230920,165800,85497360,6710,6710,6710,6710,0
|
|
20230920,165700,85497360,6710,6710,6710,6710,0
|
|
20230920,165600,85497360,6710,6710,6710,6710,164
|
|
20230920,165500,85497360,6710,6710,6710,6710,0
|
|
20230920,165400,85497360,6710,6710,6710,6710,0
|
|
20230920,165300,85497360,6710,6710,6710,6710,0
|
|
20230920,165200,85497360,6710,6710,6710,6710,0
|
|
20230920,165100,85497360,6710,6710,6710,6710,0
|
|
20230920,165000,85497360,6710,6710,6710,6710,0
|
|
20230920,164900,85497360,6710,6710,6710,6710,0
|
|
20230920,164800,85497360,6710,6710,6710,6710,0
|
|
20230920,164700,85497360,6710,6710,6710,6710,0
|
|
20230920,164600,85497360,6710,6710,6710,6710,0
|
|
20230920,164500,85497360,6710,6710,6710,6710,0
|
|
20230920,164400,85497360,6710,6710,6710,6710,0
|
|
20230920,164300,85497360,6710,6710,6710,6710,0
|
|
20230920,164200,85497360,6710,6710,6710,6710,0
|
|
20230920,164100,85497360,6710,6710,6710,6710,0
|
|
20230920,164000,85497360,6710,6710,6710,6710,0
|
|
20230920,163900,85497360,6710,6710,6710,6710,0
|
|
20230920,163800,85497360,6710,6710,6710,6710,0
|
|
20230920,163700,85497360,6710,6710,6710,6710,0
|
|
20230920,163600,85497360,6710,6710,6710,6710,0
|
|
20230920,163500,85497360,6710,6710,6710,6710,0
|
|
20230920,163400,85497360,6710,6710,6710,6710,0
|
|
20230920,163300,85497360,6710,6710,6710,6710,0
|
|
20230920,163200,85497360,6710,6710,6710,6710,0
|
|
20230920,163100,85497360,6710,6710,6710,6710,0
|
|
20230920,163000,85497360,6710,6710,6710,6710,0
|
|
20230920,162900,85497360,6710,6710,6710,6710,0
|
|
20230920,162800,85497360,6710,6710,6710,6710,0
|
|
20230920,162700,85497360,6710,6710,6710,6710,0
|
|
20230920,162600,85497360,6710,6710,6710,6710,164
|
|
20230920,162500,85497360,6710,6710,6710,6710,0
|
|
20230920,162400,85497360,6710,6710,6710,6710,0
|
|
20230920,162300,85497360,6710,6710,6710,6710,0
|
|
20230920,162200,85497360,6710,6710,6710,6710,0
|
|
20230920,162100,85497360,6710,6710,6710,6710,0
|
|
20230920,162000,85497360,6710,6710,6710,6710,0
|
|
20230920,161900,85497360,6710,6710,6710,6710,0
|
|
20230920,161800,85497360,6710,6710,6710,6710,0
|
|
20230920,161700,85497360,6710,6710,6710,6710,0
|
|
20230920,161600,85497360,6710,6710,6710,6710,0
|
|
20230920,161500,85497360,6710,6710,6710,6710,0
|
|
20230920,161400,85497360,6710,6710,6710,6710,0
|
|
20230920,161300,85497360,6710,6710,6710,6710,0
|
|
20230920,161200,85497360,6710,6710,6710,6710,0
|
|
20230920,161100,85497360,6710,6710,6710,6710,0
|
|
20230920,161000,85497360,6710,6710,6710,6710,0
|
|
20230920,160900,85497360,6710,6710,6710,6710,0
|
|
20230920,160800,85497360,6710,6710,6710,6710,0
|
|
20230920,160700,85497360,6710,6710,6710,6710,0
|
|
20230920,160600,85497360,6710,6710,6710,6710,0
|
|
20230920,160500,85497360,6710,6710,6710,6710,0
|
|
20230920,160400,85497360,6710,6710,6710,6710,0
|
|
20230920,160300,85497360,6710,6710,6710,6710,0
|
|
20230920,160200,85497360,6710,6710,6710,6710,0
|
|
20230920,160100,85497360,6710,6710,6710,6710,0
|
|
20230920,160000,85497360,6710,6710,6710,6710,0
|
|
20230920,155900,85497360,6710,6710,6710,6710,0
|
|
20230920,155800,85497360,6710,6710,6710,6710,0
|
|
20230920,155700,85497360,6710,6710,6710,6710,0
|
|
20230920,155600,85497360,6710,6710,6710,6710,164
|
|
20230920,155500,85497360,6710,6710,6710,6710,0
|
|
20230920,155400,85497360,6710,6710,6710,6710,0
|
|
20230920,155300,85497360,6710,6710,6710,6710,0
|
|
20230920,155200,85497360,6710,6710,6710,6710,0
|
|
20230920,155100,85497360,6710,6710,6710,6710,0
|
|
20230920,155000,85497360,6710,6710,6710,6710,0
|
|
20230920,154900,85497360,6710,6710,6710,6710,0
|
|
20230920,154800,85497360,6710,6710,6710,6710,0
|
|
20230920,154700,85497360,6710,6710,6710,6710,0
|
|
20230920,154600,85497360,6710,6710,6710,6710,0
|
|
20230920,154500,85497360,6710,6710,6710,6710,0
|
|
20230920,154400,85497360,6710,6710,6710,6710,0
|
|
20230920,154300,85497360,6710,6710,6710,6710,0
|
|
20230920,154200,85497360,6710,6710,6710,6710,0
|
|
20230920,154100,85497360,6710,6710,6710,6710,0
|
|
20230920,154000,85497360,6710,6710,6710,6710,0
|
|
20230920,153900,85497360,6710,6710,6710,6710,0
|
|
20230920,153800,85497360,6710,6710,6710,6710,0
|
|
20230920,153700,85497360,6710,6710,6710,6710,0
|
|
20230920,153600,85497360,6710,6710,6710,6710,0
|
|
20230920,153500,85497360,6710,6710,6710,6710,0
|
|
20230920,153400,85497360,6710,6710,6710,6710,0
|
|
20230920,153300,85497360,6710,6710,6710,6710,0
|
|
20230920,153200,85497360,6710,6710,6710,6710,0
|
|
20230920,153100,85497360,6710,6710,6710,6710,0
|
|
20230920,153000,85497360,6710,6710,6710,6710,164
|
|
20230920,152900,84396920,6720,6720,6720,6720,0
|
|
20230920,152800,84396920,6720,6720,6720,6720,0
|
|
20230920,152700,84396920,6720,6720,6720,6720,0
|
|
20230920,152600,84396920,6720,6720,6720,6720,0
|
|
20230920,152500,84396920,6720,6720,6720,6720,0
|
|
20230920,152400,84396920,6720,6720,6720,6720,0
|
|
20230920,152300,84396920,6720,6720,6720,6720,0
|
|
20230920,152200,84396920,6720,6720,6720,6720,0
|
|
20230920,152100,84396920,6720,6720,6720,6720,0
|
|
20230920,152000,84396920,6720,6720,6720,6720,0
|
|
20230920,151900,84396920,6720,6720,6720,6720,0
|
|
20230920,151800,84396920,6720,6720,6720,6720,0
|
|
20230920,151700,84396920,6720,6720,6720,6720,0
|
|
20230920,151600,84396920,6720,6720,6720,6720,0
|
|
20230920,151500,84396920,6720,6720,6720,6720,0
|
|
20230920,151400,84396920,6720,6720,6720,6720,0
|
|
20230920,151300,84396920,6720,6720,6720,6720,0
|
|
20230920,151200,84396920,6720,6720,6720,6720,15
|
|
20230920,151100,84296120,6720,6720,6720,6720,0
|
|
20230920,151000,84296120,6720,6690,6720,6690,556
|
|
20230920,150900,80566310,6690,6690,6690,6690,44
|
|
20230920,150800,80271950,6710,6710,6710,6710,29
|
|
20230920,150700,80077360,6710,6710,6710,6710,0
|
|
20230920,150600,80077360,6710,6690,6710,6690,196
|
|
20230920,150500,78762220,6710,6710,6710,6710,6
|
|
20230920,150400,78721960,6700,6700,6700,6700,3
|
|
20230920,150300,78701860,6690,6690,6690,6690,0
|
|
20230920,150200,78701860,6690,6690,6690,6690,1
|
|
20230920,150100,78695170,6690,6690,6690,6690,2
|
|
20230920,150000,78681790,6690,6690,6690,6690,0
|
|
20230920,145900,78681790,6690,6690,6690,6690,0
|
|
20230920,145800,78681790,6690,6690,6690,6690,1
|
|
20230920,145700,78675100,6690,6690,6690,6690,5
|
|
20230920,145600,78641650,6690,6700,6710,6680,25
|
|
20230920,145500,78474280,6710,6710,6710,6710,0
|
|
20230920,145400,78474280,6710,6700,6710,6700,304
|
|
20230920,145300,76436220,6700,6700,6700,6700,0
|
|
20230920,145200,76436220,6700,6700,6700,6700,4
|
|
20230920,145100,76409420,6690,6690,6690,6690,0
|
|
20230920,145000,76409420,6690,6690,6690,6690,0
|
|
20230920,144900,76409420,6690,6690,6690,6690,0
|
|
20230920,144800,76409420,6690,6690,6700,6690,22
|
|
20230920,144700,76262190,6680,6680,6680,6680,0
|
|
20230920,144600,76262190,6680,6680,6680,6680,0
|
|
20230920,144500,76262190,6680,6680,6680,6680,0
|
|
20230920,144400,76262190,6680,6680,6680,6680,1
|
|
20230920,144300,76255510,6660,6660,6660,6660,0
|
|
20230920,144200,76255510,6660,6660,6660,6660,0
|
|
20230920,144100,76255510,6660,6660,6660,6660,0
|
|
20230920,144000,76255510,6660,6660,6660,6660,0
|
|
20230920,143900,76255510,6660,6670,6690,6660,78
|
|
20230920,143800,75735180,6670,6670,6670,6670,0
|
|
20230920,143700,75735180,6670,6670,6670,6670,0
|
|
20230920,143600,75735180,6670,6670,6670,6670,0
|
|
20230920,143500,75735180,6670,6670,6670,6670,0
|
|
20230920,143400,75735180,6670,6670,6670,6670,0
|
|
20230920,143300,75735180,6670,6670,6670,6670,0
|
|
20230920,143200,75735180,6670,6670,6670,6670,0
|
|
20230920,143100,75735180,6670,6670,6670,6670,0
|
|
20230920,143000,75735180,6670,6660,6670,6660,16
|
|
20230920,142900,75628570,6660,6660,6660,6660,0
|
|
20230920,142800,75628570,6660,6660,6660,6660,0
|
|
20230920,142700,75628570,6660,6660,6660,6660,0
|
|
20230920,142600,75628570,6660,6660,6660,6660,1
|
|
20230920,142500,75621910,6660,6660,6660,6660,0
|
|
20230920,142400,75621910,6660,6660,6660,6660,0
|
|
20230920,142300,75621910,6660,6660,6660,6660,0
|
|
20230920,142200,75621910,6660,6660,6660,6660,0
|
|
20230920,142100,75621910,6660,6660,6660,6660,5
|
|
20230920,142000,75588610,6660,6660,6660,6660,0
|
|
20230920,141900,75588610,6660,6660,6660,6660,51
|
|
20230920,141800,75248950,6610,6610,6610,6610,40
|
|
20230920,141700,74984550,6610,6610,6610,6610,0
|
|
20230920,141600,74984550,6610,6610,6610,6610,0
|
|
20230920,141500,74984550,6610,6610,6610,6610,0
|
|
20230920,141400,74984550,6610,6610,6610,6610,0
|
|
20230920,141300,74984550,6610,6610,6610,6610,5
|
|
20230920,141200,74951500,6600,6650,6660,6600,72
|
|
20230920,141100,74474970,6660,6660,6660,6660,0
|
|
20230920,141000,74474970,6660,6660,6660,6660,0
|
|
20230920,140900,74474970,6660,6660,6660,6660,0
|
|
20230920,140800,74474970,6660,6660,6660,6660,0
|
|
20230920,140700,74474970,6660,6660,6660,6660,0
|
|
20230920,140600,74474970,6660,6660,6660,6660,0
|
|
20230920,140500,74474970,6660,6660,6660,6660,0
|
|
20230920,140400,74474970,6660,6660,6660,6660,0
|
|
20230920,140300,74474970,6660,6660,6660,6660,5
|
|
20230920,140200,74441670,6640,6640,6640,6640,0
|
|
20230920,140100,74441670,6640,6640,6640,6640,0
|
|
20230920,140000,74441670,6640,6640,6640,6640,0
|
|
20230920,135900,74441670,6640,6640,6640,6640,1
|
|
20230920,135800,74435030,6640,6660,6660,6640,51
|
|
20230920,135700,74095390,6660,6660,6660,6660,0
|
|
20230920,135600,74095390,6660,6660,6660,6660,0
|
|
20230920,135500,74095390,6660,6660,6660,6660,5
|
|
20230920,135400,74062090,6670,6670,6670,6670,5
|
|
20230920,135300,74028740,6660,6660,6660,6660,0
|
|
20230920,135200,74028740,6660,6660,6660,6660,0
|
|
20230920,135100,74028740,6660,6660,6660,6660,0
|
|
20230920,135000,74028740,6660,6660,6660,6660,0
|
|
20230920,134900,74028740,6660,6660,6660,6660,0
|
|
20230920,134800,74028740,6660,6660,6660,6660,0
|
|
20230920,134700,74028740,6660,6660,6660,6660,1
|
|
20230920,134600,74022080,6680,6680,6680,6680,0
|
|
20230920,134500,74022080,6680,6680,6680,6680,5
|
|
20230920,134400,73988680,6680,6680,6680,6680,0
|
|
20230920,134300,73988680,6680,6680,6680,6680,0
|
|
20230920,134200,73988680,6680,6680,6680,6680,0
|
|
20230920,134100,73988680,6680,6680,6680,6680,0
|
|
20230920,134000,73988680,6680,6680,6680,6680,0
|
|
20230920,133900,73988680,6680,6680,6680,6680,0
|
|
20230920,133800,73988680,6680,6680,6680,6680,0
|
|
20230920,133700,73988680,6680,6680,6680,6680,0
|
|
20230920,133600,73988680,6680,6680,6680,6680,6
|
|
20230920,133500,73948600,6680,6680,6680,6680,0
|
|
20230920,133400,73948600,6680,6680,6680,6680,0
|
|
20230920,133300,73948600,6680,6680,6680,6680,3
|
|
20230920,133200,73928560,6670,6670,6670,6670,7
|
|
20230920,133100,73881870,6670,6670,6670,6670,0
|
|
20230920,133000,73881870,6670,6670,6670,6670,0
|
|
20230920,132900,73881870,6670,6670,6670,6670,0
|
|
20230920,132800,73881870,6670,6670,6670,6670,0
|
|
20230920,132700,73881870,6670,6670,6670,6670,0
|
|
20230920,132600,73881870,6670,6670,6670,6670,0
|
|
20230920,132500,73881870,6670,6670,6670,6670,3
|
|
20230920,132400,73861860,6660,6660,6660,6660,0
|
|
20230920,132300,73861860,6660,6660,6660,6660,0
|
|
20230920,132200,73861860,6660,6660,6660,6660,0
|
|
20230920,132100,73861860,6660,6660,6660,6660,1
|
|
20230920,132000,73855200,6660,6660,6660,6660,0
|
|
20230920,131900,73855200,6660,6660,6660,6660,0
|
|
20230920,131800,73855200,6660,6660,6660,6660,0
|
|
20230920,131700,73855200,6660,6660,6660,6660,0
|
|
20230920,131600,73855200,6660,6660,6660,6660,0
|
|
20230920,131500,73855200,6660,6660,6660,6660,0
|
|
20230920,131400,73855200,6660,6660,6660,6660,0
|
|
20230920,131300,73855200,6660,6660,6660,6660,0
|
|
20230920,131200,73855200,6660,6660,6660,6660,0
|
|
20230920,131100,73855200,6660,6660,6660,6660,0
|
|
20230920,131000,73855200,6660,6660,6660,6660,0
|
|
20230920,130900,73855200,6660,6660,6660,6660,0
|
|
20230920,130800,73855200,6660,6660,6660,6660,90
|
|
20230920,130700,73255800,6650,6650,6650,6650,0
|
|
20230920,130600,73255800,6650,6650,6650,6650,0
|
|
20230920,130500,73255800,6650,6650,6650,6650,3
|
|
20230920,130400,73235850,6660,6660,6660,6660,100
|
|
20230920,130300,72569850,6650,6650,6650,6650,0
|
|
20230920,130200,72569850,6650,6650,6650,6650,0
|
|
20230920,130100,72569850,6650,6650,6650,6650,0
|
|
20230920,130000,72569850,6650,6650,6650,6650,10
|
|
20230920,125900,72503350,6650,6650,6650,6650,0
|
|
20230920,125800,72503350,6650,6650,6650,6650,0
|
|
20230920,125700,72503350,6650,6650,6650,6650,0
|
|
20230920,125600,72503350,6650,6650,6650,6650,0
|
|
20230920,125500,72503350,6650,6650,6650,6650,0
|
|
20230920,125400,72503350,6650,6650,6650,6650,0
|
|
20230920,125300,72503350,6650,6650,6650,6650,0
|
|
20230920,125200,72503350,6650,6650,6650,6650,0
|
|
20230920,125100,72503350,6650,6650,6650,6650,0
|
|
20230920,125000,72503350,6650,6650,6650,6650,0
|
|
20230920,124900,72503350,6650,6650,6650,6650,0
|
|
20230920,124800,72503350,6650,6650,6650,6650,0
|
|
20230920,124700,72503350,6650,6650,6650,6650,0
|
|
20230920,124600,72503350,6650,6650,6650,6650,0
|
|
20230920,124500,72503350,6650,6650,6650,6650,0
|
|
20230920,124400,72503350,6650,6650,6650,6650,470
|
|
20230920,124300,69377850,6650,6650,6650,6650,0
|
|
20230920,124200,69377850,6650,6650,6650,6650,0
|
|
20230920,124100,69377850,6650,6650,6650,6650,0
|
|
20230920,124000,69377850,6650,6650,6650,6650,0
|
|
20230920,123900,69377850,6650,6650,6650,6650,0
|
|
20230920,123800,69377850,6650,6650,6650,6650,0
|
|
20230920,123700,69377850,6650,6650,6650,6650,0
|
|
20230920,123600,69377850,6650,6650,6650,6650,0
|
|
20230920,123500,69377850,6650,6650,6650,6650,1
|
|
20230920,123400,69371200,6610,6610,6610,6610,60
|
|
20230920,123300,68974600,6650,6650,6650,6650,0
|
|
20230920,123200,68974600,6650,6650,6650,6650,0
|
|
20230920,123100,68974600,6650,6650,6650,6650,0
|
|
20230920,123000,68974600,6650,6650,6650,6650,0
|
|
20230920,122900,68974600,6650,6650,6650,6650,0
|
|
20230920,122800,68974600,6650,6650,6650,6650,0
|
|
20230920,122700,68974600,6650,6630,6650,6630,490
|
|
20230920,122600,65719730,6620,6620,6620,6620,0
|
|
20230920,122500,65719730,6620,6620,6620,6620,0
|
|
20230920,122400,65719730,6620,6620,6620,6620,476
|
|
20230920,122300,62568610,6650,6650,6650,6650,0
|
|
20230920,122200,62568610,6650,6650,6650,6650,0
|
|
20230920,122100,62568610,6650,6650,6650,6650,0
|
|
20230920,122000,62568610,6650,6650,6650,6650,0
|
|
20230920,121900,62568610,6650,6650,6650,6650,0
|
|
20230920,121800,62568610,6650,6650,6650,6650,0
|
|
20230920,121700,62568610,6650,6650,6650,6650,0
|
|
20230920,121600,62568610,6650,6650,6650,6650,0
|
|
20230920,121500,62568610,6650,6650,6650,6650,0
|
|
20230920,121400,62568610,6650,6650,6650,6650,0
|
|
20230920,121300,62568610,6650,6650,6650,6650,0
|
|
20230920,121200,62568610,6650,6650,6650,6650,0
|
|
20230920,121100,62568610,6650,6650,6650,6650,0
|
|
20230920,121000,62568610,6650,6650,6650,6650,0
|
|
20230920,120900,62568610,6650,6650,6650,6650,0
|
|
20230920,120800,62568610,6650,6650,6650,6650,0
|
|
20230920,120700,62568610,6650,6650,6650,6650,0
|
|
20230920,120600,62568610,6650,6650,6650,6650,0
|
|
20230920,120500,62568610,6650,6650,6650,6650,1
|
|
20230920,120400,62561960,6620,6620,6620,6620,0
|
|
20230920,120300,62561960,6620,6620,6620,6620,0
|
|
20230920,120200,62561960,6620,6620,6620,6620,0
|
|
20230920,120100,62561960,6620,6620,6620,6620,0
|
|
20230920,120000,62561960,6620,6620,6620,6620,0
|
|
20230920,115900,62561960,6620,6620,6620,6620,0
|
|
20230920,115800,62561960,6620,6620,6620,6620,1
|
|
20230920,115700,62555340,6660,6660,6660,6660,0
|
|
20230920,115600,62555340,6660,6660,6660,6660,0
|
|
20230920,115500,62555340,6660,6660,6660,6660,0
|
|
20230920,115400,62555340,6660,6660,6660,6660,0
|
|
20230920,115300,62555340,6660,6660,6660,6660,0
|
|
20230920,115200,62555340,6660,6660,6660,6660,0
|
|
20230920,115100,62555340,6660,6660,6660,6660,0
|
|
20230920,115000,62555340,6660,6660,6660,6660,0
|
|
20230920,114900,62555340,6660,6660,6660,6660,0
|
|
20230920,114800,62555340,6660,6660,6660,6660,0
|
|
20230920,114700,62555340,6660,6660,6660,6660,0
|
|
20230920,114600,62555340,6660,6660,6660,6660,0
|
|
20230920,114500,62555340,6660,6660,6660,6660,0
|
|
20230920,114400,62555340,6660,6660,6660,6660,0
|
|
20230920,114300,62555340,6660,6660,6660,6660,0
|
|
20230920,114200,62555340,6660,6660,6660,6660,0
|
|
20230920,114100,62555340,6660,6660,6660,6660,0
|
|
20230920,114000,62555340,6660,6660,6660,6660,0
|
|
20230920,113900,62555340,6660,6660,6660,6660,0
|
|
20230920,113800,62555340,6660,6660,6660,6660,0
|
|
20230920,113700,62555340,6660,6660,6660,6660,0
|
|
20230920,113600,62555340,6660,6660,6660,6660,0
|
|
20230920,113500,62555340,6660,6660,6660,6660,0
|
|
20230920,113400,62555340,6660,6660,6660,6660,0
|
|
20230920,113300,62555340,6660,6660,6660,6660,0
|
|
20230920,113200,62555340,6660,6660,6660,6660,0
|
|
20230920,113100,62555340,6660,6660,6660,6660,0
|
|
20230920,113000,62555340,6660,6650,6660,6650,21
|
|
20230920,112900,62415500,6630,6620,6630,6620,11
|
|
20230920,112800,62342590,6630,6630,6630,6630,65
|
|
20230920,112700,61911640,6660,6660,6660,6660,0
|
|
20230920,112600,61911640,6660,6660,6660,6660,0
|
|
20230920,112500,61911640,6660,6660,6660,6660,0
|
|
20230920,112400,61911640,6660,6660,6660,6660,0
|
|
20230920,112300,61911640,6660,6660,6660,6660,0
|
|
20230920,112200,61911640,6660,6660,6660,6660,0
|
|
20230920,112100,61911640,6660,6660,6660,6660,0
|
|
20230920,112000,61911640,6660,6660,6660,6660,0
|
|
20230920,111900,61911640,6660,6660,6660,6660,0
|
|
20230920,111800,61911640,6660,6660,6660,6660,0
|
|
20230920,111700,61911640,6660,6660,6660,6660,0
|
|
20230920,111600,61911640,6660,6660,6660,6660,0
|
|
20230920,111500,61911640,6660,6660,6660,6660,0
|
|
20230920,111400,61911640,6660,6660,6660,6660,0
|
|
20230920,111300,61911640,6660,6660,6660,6660,0
|
|
20230920,111200,61911640,6660,6660,6660,6660,0
|
|
20230920,111100,61911640,6660,6660,6660,6660,0
|
|
20230920,111000,61911640,6660,6660,6660,6660,0
|
|
20230920,110900,61911640,6660,6660,6660,6660,0
|
|
20230920,110800,61911640,6660,6660,6660,6660,0
|
|
20230920,110700,61911640,6660,6660,6660,6660,1
|
|
20230920,110600,61904980,6660,6660,6660,6660,0
|
|
20230920,110500,61904980,6660,6660,6660,6660,0
|
|
20230920,110400,61904980,6660,6660,6660,6660,0
|
|
20230920,110300,61904980,6660,6660,6660,6660,0
|
|
20230920,110200,61904980,6660,6660,6660,6660,14
|
|
20230920,110100,61811740,6640,6630,6640,6630,16
|
|
20230920,110000,61705550,6630,6630,6630,6630,4
|
|
20230920,105900,61679030,6620,6620,6620,6620,0
|
|
20230920,105800,61679030,6620,6620,6620,6620,1
|
|
20230920,105700,61672410,6620,6630,6630,6620,10
|
|
20230920,105600,61606120,6620,6620,6620,6620,22
|
|
20230920,105500,61460480,6620,6620,6620,6620,0
|
|
20230920,105400,61460480,6620,6620,6620,6620,2
|
|
20230920,105300,61447240,6620,6620,6620,6620,0
|
|
20230920,105200,61447240,6620,6620,6620,6620,0
|
|
20230920,105100,61447240,6620,6620,6620,6620,0
|
|
20230920,105000,61447240,6620,6620,6620,6620,2
|
|
20230920,104900,61434000,6630,6630,6630,6630,0
|
|
20230920,104800,61434000,6630,6630,6630,6630,0
|
|
20230920,104700,61434000,6630,6630,6630,6630,0
|
|
20230920,104600,61434000,6630,6630,6630,6630,0
|
|
20230920,104500,61434000,6630,6630,6630,6630,0
|
|
20230920,104400,61434000,6630,6630,6630,6630,0
|
|
20230920,104300,61434000,6630,6630,6630,6630,0
|
|
20230920,104200,61434000,6630,6630,6630,6630,0
|
|
20230920,104100,61434000,6630,6630,6630,6630,0
|
|
20230920,104000,61434000,6630,6630,6630,6630,0
|
|
20230920,103900,61434000,6630,6630,6630,6630,0
|
|
20230920,103800,61434000,6630,6630,6630,6630,0
|
|
20230920,103700,61434000,6630,6630,6630,6630,0
|
|
20230920,103600,61434000,6630,6630,6630,6630,0
|
|
20230920,103500,61434000,6630,6630,6630,6630,1
|
|
20230920,103400,61427370,6610,6610,6610,6610,0
|
|
20230920,103300,61427370,6610,6610,6610,6610,0
|
|
20230920,103200,61427370,6610,6610,6610,6610,1000
|
|
20230920,103100,54817370,6550,6550,6550,6550,0
|
|
20230920,103000,54817370,6550,6550,6550,6550,0
|
|
20230920,102900,54817370,6550,6550,6550,6550,0
|
|
20230920,102800,54817370,6550,6530,6560,6530,1743
|
|
20230920,102700,43397890,6550,6550,6550,6550,0
|
|
20230920,102600,43397890,6550,6550,6550,6550,0
|
|
20230920,102500,43397890,6550,6550,6550,6550,0
|
|
20230920,102400,43397890,6550,6550,6550,6550,0
|
|
20230920,102300,43397890,6550,6550,6550,6550,1
|
|
20230920,102200,43391340,6550,6560,6560,6460,750
|
|
20230920,102100,38520930,6620,6620,6620,6620,0
|
|
20230920,102000,38520930,6620,6620,6620,6620,0
|
|
20230920,101900,38520930,6620,6620,6620,6620,0
|
|
20230920,101800,38520930,6620,6620,6620,6620,0
|
|
20230920,101700,38520930,6620,6620,6620,6620,0
|
|
20230920,101600,38520930,6620,6620,6620,6620,80
|
|
20230920,101500,37991330,6620,6620,6620,6620,2
|
|
20230920,101400,37978090,6620,6620,6620,6620,8
|
|
20230920,101300,37925130,6600,6600,6600,6600,0
|
|
20230920,101200,37925130,6600,6600,6600,6600,19
|
|
20230920,101100,37799730,6600,6600,6600,6600,0
|
|
20230920,101000,37799730,6600,6600,6600,6600,0
|
|
20230920,100900,37799730,6600,6600,6600,6600,0
|
|
20230920,100800,37799730,6600,6600,6600,6600,0
|
|
20230920,100700,37799730,6600,6600,6600,6600,0
|
|
20230920,100600,37799730,6600,6600,6600,6600,1
|
|
20230920,100500,37793130,6620,6620,6620,6620,0
|
|
20230920,100400,37793130,6620,6620,6620,6620,0
|
|
20230920,100300,37793130,6620,6620,6620,6620,0
|
|
20230920,100200,37793130,6620,6620,6620,6620,0
|
|
20230920,100100,37793130,6620,6620,6620,6620,0
|
|
20230920,100000,37793130,6620,6620,6620,6620,0
|
|
20230920,095900,37793130,6620,6620,6620,6620,0
|
|
20230920,095800,37793130,6620,6620,6620,6620,0
|
|
20230920,095700,37793130,6620,6620,6620,6620,0
|
|
20230920,095600,37793130,6620,6550,6620,6550,11
|
|
20230920,095500,37720380,6550,6550,6550,6550,0
|
|
20230920,095400,37720380,6550,6550,6550,6550,30
|
|
20230920,095300,37523880,6620,6620,6620,6620,0
|
|
20230920,095200,37523880,6620,6620,6620,6620,0
|
|
20230920,095100,37523880,6620,6620,6620,6620,0
|
|
20230920,095000,37523880,6620,6620,6620,6620,0
|
|
20230920,094900,37523880,6620,6620,6620,6620,0
|
|
20230920,094800,37523880,6620,6620,6620,6620,0
|
|
20230920,094700,37523880,6620,6620,6620,6620,0
|
|
20230920,094600,37523880,6620,6620,6620,6620,0
|
|
20230920,094500,37523880,6620,6620,6620,6620,0
|
|
20230920,094400,37523880,6620,6620,6620,6620,0
|
|
20230920,094300,37523880,6620,6620,6620,6620,0
|
|
20230920,094200,37523880,6620,6620,6620,6620,0
|
|
20230920,094100,37523880,6620,6620,6620,6620,20
|
|
20230920,094000,37391480,6620,6620,6620,6620,0
|
|
20230920,093900,37391480,6620,6620,6620,6620,1
|
|
20230920,093800,37384860,6530,6530,6530,6530,0
|
|
20230920,093700,37384860,6530,6530,6530,6530,61
|
|
20230920,093600,36986530,6630,6630,6630,6630,0
|
|
20230920,093500,36986530,6630,6630,6630,6630,49
|
|
20230920,093400,36661660,6630,6630,6630,6630,0
|
|
20230920,093300,36661660,6630,6630,6630,6630,0
|
|
20230920,093200,36661660,6630,6610,6630,6610,12
|
|
20230920,093100,36582190,6620,6580,6620,6580,35
|
|
20230920,093000,36351190,6600,6600,6600,6600,0
|
|
20230920,092900,36351190,6600,6590,6600,6590,20
|
|
20230920,092800,36219280,6600,6600,6600,6600,2
|
|
20230920,092700,36206080,6500,6560,6560,6500,301
|
|
20230920,092600,34242900,6550,6550,6550,6550,10
|
|
20230920,092500,34177400,6550,6550,6550,6550,0
|
|
20230920,092400,34177400,6550,6550,6550,6550,17
|
|
20230920,092300,34066050,6630,6630,6630,6630,0
|
|
20230920,092200,34066050,6630,6630,6630,6630,0
|
|
20230920,092100,34066050,6630,6630,6630,6630,0
|
|
20230920,092000,34066050,6630,6600,6630,6590,13
|
|
20230920,091900,33980140,6600,6590,6600,6590,27
|
|
20230920,091800,33801980,6610,6610,6610,6610,0
|
|
20230920,091700,33801980,6610,6590,6610,6590,20
|
|
20230920,091600,33670120,6530,6540,6540,6530,78
|
|
20230920,091500,33160160,6620,6550,6620,6550,274
|
|
20230920,091400,31360110,6560,6550,6560,6510,203
|
|
20230920,091300,30033720,6550,6550,6550,6550,7
|
|
20230920,091200,29987870,6560,6560,6560,6560,0
|
|
20230920,091100,29987870,6560,6560,6560,6500,208
|
|
20230920,091000,28633670,6560,6560,6560,6560,0
|
|
20230920,090900,28633670,6560,6560,6610,6560,51
|
|
20230920,090800,28297880,6530,6530,6530,6530,9
|
|
20230920,090700,28239110,6590,6540,6590,6500,480
|
|
20230920,090600,25111550,6580,6580,6580,6580,0
|
|
20230920,090500,25111550,6580,6580,6580,6580,10
|
|
20230920,090400,25045750,6580,6580,6580,6580,0
|
|
20230920,090300,25045750,6580,6520,6580,6520,220
|
|
20230920,090200,23599770,6500,6480,6540,6460,494
|
|
20230920,090100,20379330,6470,6480,6500,6470,205
|
|
20230920,090000,19049330,6460,6420,6530,6420,2962
|