670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,200700,722979500,7870,7870,7870,7870,1492
|
|
20230922,200600,722979500,7870,7870,7870,7870,0
|
|
20230922,200500,722979500,7870,7870,7870,7870,0
|
|
20230922,200400,722979500,7870,7870,7870,7870,0
|
|
20230922,200300,722979500,7870,7870,7870,7870,0
|
|
20230922,200200,722979500,7870,7870,7870,7870,0
|
|
20230922,200100,722979500,7870,7870,7870,7870,0
|
|
20230922,200000,722979500,7870,7870,7870,7870,0
|
|
20230922,195900,722979500,7870,7870,7870,7870,0
|
|
20230922,195800,722979500,7870,7870,7870,7870,0
|
|
20230922,195700,722979500,7870,7870,7870,7870,0
|
|
20230922,195600,722979500,7870,7870,7870,7870,0
|
|
20230922,195500,722979500,7870,7870,7870,7870,0
|
|
20230922,195400,722979500,7870,7870,7870,7870,0
|
|
20230922,195300,722979500,7870,7870,7870,7870,0
|
|
20230922,195200,722979500,7870,7870,7870,7870,0
|
|
20230922,195100,722979500,7870,7870,7870,7870,0
|
|
20230922,195000,722979500,7870,7870,7870,7870,0
|
|
20230922,194900,722979500,7870,7870,7870,7870,0
|
|
20230922,194800,722979500,7870,7870,7870,7870,0
|
|
20230922,194700,722979500,7870,7870,7870,7870,0
|
|
20230922,194600,722979500,7870,7870,7870,7870,0
|
|
20230922,194500,722979500,7870,7870,7870,7870,0
|
|
20230922,194400,722979500,7870,7870,7870,7870,0
|
|
20230922,194300,722979500,7870,7870,7870,7870,0
|
|
20230922,194200,722979500,7870,7870,7870,7870,0
|
|
20230922,194100,722979500,7870,7870,7870,7870,0
|
|
20230922,194000,722979500,7870,7870,7870,7870,0
|
|
20230922,193900,722979500,7870,7870,7870,7870,0
|
|
20230922,193800,722979500,7870,7870,7870,7870,0
|
|
20230922,193700,722979500,7870,7870,7870,7870,1492
|
|
20230922,193600,722979500,7870,7870,7870,7870,0
|
|
20230922,193500,722979500,7870,7870,7870,7870,0
|
|
20230922,193400,722979500,7870,7870,7870,7870,0
|
|
20230922,193300,722979500,7870,7870,7870,7870,0
|
|
20230922,193200,722979500,7870,7870,7870,7870,0
|
|
20230922,193100,722979500,7870,7870,7870,7870,0
|
|
20230922,193000,722979500,7870,7870,7870,7870,0
|
|
20230922,192900,722979500,7870,7870,7870,7870,0
|
|
20230922,192800,722979500,7870,7870,7870,7870,0
|
|
20230922,192700,722979500,7870,7870,7870,7870,0
|
|
20230922,192600,722979500,7870,7870,7870,7870,0
|
|
20230922,192500,722979500,7870,7870,7870,7870,0
|
|
20230922,192400,722979500,7870,7870,7870,7870,0
|
|
20230922,192300,722979500,7870,7870,7870,7870,0
|
|
20230922,192200,722979500,7870,7870,7870,7870,0
|
|
20230922,192100,722979500,7870,7870,7870,7870,0
|
|
20230922,192000,722979500,7870,7870,7870,7870,0
|
|
20230922,191900,722979500,7870,7870,7870,7870,0
|
|
20230922,191800,722979500,7870,7870,7870,7870,0
|
|
20230922,191700,722979500,7870,7870,7870,7870,0
|
|
20230922,191600,722979500,7870,7870,7870,7870,0
|
|
20230922,191500,722979500,7870,7870,7870,7870,0
|
|
20230922,191400,722979500,7870,7870,7870,7870,0
|
|
20230922,191300,722979500,7870,7870,7870,7870,0
|
|
20230922,191200,722979500,7870,7870,7870,7870,0
|
|
20230922,191100,722979500,7870,7870,7870,7870,0
|
|
20230922,191000,722979500,7870,7870,7870,7870,0
|
|
20230922,190900,722979500,7870,7870,7870,7870,0
|
|
20230922,190800,722979500,7870,7870,7870,7870,0
|
|
20230922,190700,722979500,7870,7870,7870,7870,1492
|
|
20230922,190600,722979500,7870,7870,7870,7870,0
|
|
20230922,190500,722979500,7870,7870,7870,7870,0
|
|
20230922,190400,722979500,7870,7870,7870,7870,0
|
|
20230922,190300,722979500,7870,7870,7870,7870,0
|
|
20230922,190200,722979500,7870,7870,7870,7870,0
|
|
20230922,190100,722979500,7870,7870,7870,7870,0
|
|
20230922,190000,722979500,7870,7870,7870,7870,0
|
|
20230922,185900,722979500,7870,7870,7870,7870,0
|
|
20230922,185800,722979500,7870,7870,7870,7870,0
|
|
20230922,185700,722979500,7870,7870,7870,7870,0
|
|
20230922,185600,722979500,7870,7870,7870,7870,0
|
|
20230922,185500,722979500,7870,7870,7870,7870,0
|
|
20230922,185400,722979500,7870,7870,7870,7870,0
|
|
20230922,185300,722979500,7870,7870,7870,7870,0
|
|
20230922,185200,722979500,7870,7870,7870,7870,0
|
|
20230922,185100,722979500,7870,7870,7870,7870,0
|
|
20230922,185000,722979500,7870,7870,7870,7870,0
|
|
20230922,184900,722979500,7870,7870,7870,7870,0
|
|
20230922,184800,722979500,7870,7870,7870,7870,0
|
|
20230922,184700,722979500,7870,7870,7870,7870,0
|
|
20230922,184600,722979500,7870,7870,7870,7870,0
|
|
20230922,184500,722979500,7870,7870,7870,7870,0
|
|
20230922,184400,722979500,7870,7870,7870,7870,0
|
|
20230922,184300,722979500,7870,7870,7870,7870,0
|
|
20230922,184200,722979500,7870,7870,7870,7870,0
|
|
20230922,184100,722979500,7870,7870,7870,7870,0
|
|
20230922,184000,722979500,7870,7870,7870,7870,0
|
|
20230922,183900,722979500,7870,7870,7870,7870,0
|
|
20230922,183800,722979500,7870,7870,7870,7870,0
|
|
20230922,183700,722979500,7870,7870,7870,7870,1492
|
|
20230922,183600,722979500,7870,7870,7870,7870,0
|
|
20230922,183500,722979500,7870,7870,7870,7870,0
|
|
20230922,183400,722979500,7870,7870,7870,7870,0
|
|
20230922,183300,722979500,7870,7870,7870,7870,0
|
|
20230922,183200,722979500,7870,7870,7870,7870,0
|
|
20230922,183100,722979500,7870,7870,7870,7870,0
|
|
20230922,183000,722979500,7870,7870,7870,7870,0
|
|
20230922,182900,722979500,7870,7870,7870,7870,0
|
|
20230922,182800,722979500,7870,7870,7870,7870,0
|
|
20230922,182700,722979500,7870,7870,7870,7870,0
|
|
20230922,182600,722979500,7870,7870,7870,7870,0
|
|
20230922,182500,722979500,7870,7870,7870,7870,0
|
|
20230922,182400,722979500,7870,7870,7870,7870,0
|
|
20230922,182300,722979500,7870,7870,7870,7870,0
|
|
20230922,182200,722979500,7870,7870,7870,7870,0
|
|
20230922,182100,722979500,7870,7870,7870,7870,0
|
|
20230922,182000,722979500,7870,7870,7870,7870,0
|
|
20230922,181900,722979500,7870,7870,7870,7870,0
|
|
20230922,181800,722979500,7870,7870,7870,7870,0
|
|
20230922,181700,722979500,7870,7870,7870,7870,0
|
|
20230922,181600,722979500,7870,7870,7870,7870,0
|
|
20230922,181500,722979500,7870,7870,7870,7870,0
|
|
20230922,181400,722979500,7870,7870,7870,7870,0
|
|
20230922,181300,722979500,7870,7870,7870,7870,0
|
|
20230922,181200,722979500,7870,7870,7870,7870,0
|
|
20230922,181100,722979500,7870,7870,7870,7870,0
|
|
20230922,181000,722979500,7870,7870,7870,7870,0
|
|
20230922,180900,722979500,7870,7870,7870,7870,0
|
|
20230922,180800,722979500,7870,7870,7870,7870,0
|
|
20230922,180700,722979500,7870,7870,7870,7870,1492
|
|
20230922,180600,722979500,7870,7870,7870,7870,0
|
|
20230922,180500,722979500,7870,7870,7870,7870,0
|
|
20230922,180400,722979500,7870,7870,7870,7870,0
|
|
20230922,180300,722979500,7870,7870,7870,7870,0
|
|
20230922,180200,722979500,7870,7870,7870,7870,0
|
|
20230922,180100,722979500,7870,7870,7870,7870,0
|
|
20230922,180000,722979500,7870,7870,7870,7870,0
|
|
20230922,175900,722979500,7870,7870,7870,7870,0
|
|
20230922,175800,722979500,7870,7870,7870,7870,0
|
|
20230922,175700,722979500,7870,7870,7870,7870,0
|
|
20230922,175600,722979500,7870,7870,7870,7870,0
|
|
20230922,175500,722979500,7870,7870,7870,7870,0
|
|
20230922,175400,722979500,7870,7870,7870,7870,0
|
|
20230922,175300,722979500,7870,7870,7870,7870,0
|
|
20230922,175200,722979500,7870,7870,7870,7870,0
|
|
20230922,175100,722979500,7870,7870,7870,7870,0
|
|
20230922,175000,722979500,7870,7870,7870,7870,0
|
|
20230922,174900,722979500,7870,7870,7870,7870,0
|
|
20230922,174800,722979500,7870,7870,7870,7870,0
|
|
20230922,174700,722979500,7870,7870,7870,7870,0
|
|
20230922,174600,722979500,7870,7870,7870,7870,0
|
|
20230922,174500,722979500,7870,7870,7870,7870,0
|
|
20230922,174400,722979500,7870,7870,7870,7870,0
|
|
20230922,174300,722979500,7870,7870,7870,7870,0
|
|
20230922,174200,722979500,7870,7870,7870,7870,0
|
|
20230922,174100,722979500,7870,7870,7870,7870,0
|
|
20230922,174000,722979500,7870,7870,7870,7870,0
|
|
20230922,173900,722979500,7870,7870,7870,7870,0
|
|
20230922,173800,722979500,7870,7870,7870,7870,0
|
|
20230922,173700,722979500,7870,7870,7870,7870,1492
|
|
20230922,173600,722979500,7870,7870,7870,7870,0
|
|
20230922,173500,722979500,7870,7870,7870,7870,0
|
|
20230922,173400,722979500,7870,7870,7870,7870,0
|
|
20230922,173300,722979500,7870,7870,7870,7870,0
|
|
20230922,173200,722979500,7870,7870,7870,7870,0
|
|
20230922,173100,722979500,7870,7870,7870,7870,0
|
|
20230922,173000,722979500,7870,7870,7870,7870,0
|
|
20230922,172900,722979500,7870,7870,7870,7870,0
|
|
20230922,172800,722979500,7870,7870,7870,7870,0
|
|
20230922,172700,722979500,7870,7870,7870,7870,0
|
|
20230922,172600,722979500,7870,7870,7870,7870,0
|
|
20230922,172500,722979500,7870,7870,7870,7870,0
|
|
20230922,172400,722979500,7870,7870,7870,7870,0
|
|
20230922,172300,722979500,7870,7870,7870,7870,0
|
|
20230922,172200,722979500,7870,7870,7870,7870,0
|
|
20230922,172100,722979500,7870,7870,7870,7870,0
|
|
20230922,172000,722979500,7870,7870,7870,7870,0
|
|
20230922,171900,722979500,7870,7870,7870,7870,0
|
|
20230922,171800,722979500,7870,7870,7870,7870,0
|
|
20230922,171700,722979500,7870,7870,7870,7870,0
|
|
20230922,171600,722979500,7870,7870,7870,7870,0
|
|
20230922,171500,722979500,7870,7870,7870,7870,0
|
|
20230922,171400,722979500,7870,7870,7870,7870,0
|
|
20230922,171300,722979500,7870,7870,7870,7870,0
|
|
20230922,171200,722979500,7870,7870,7870,7870,0
|
|
20230922,171100,722979500,7870,7870,7870,7870,0
|
|
20230922,171000,722979500,7870,7870,7870,7870,0
|
|
20230922,170900,722979500,7870,7870,7870,7870,0
|
|
20230922,170800,722979500,7870,7870,7870,7870,0
|
|
20230922,170700,722979500,7870,7870,7870,7870,1492
|
|
20230922,170600,722979500,7870,7870,7870,7870,0
|
|
20230922,170500,722979500,7870,7870,7870,7870,0
|
|
20230922,170400,722979500,7870,7870,7870,7870,0
|
|
20230922,170300,722979500,7870,7870,7870,7870,0
|
|
20230922,170200,722979500,7870,7870,7870,7870,0
|
|
20230922,170100,722979500,7870,7870,7870,7870,0
|
|
20230922,170000,722979500,7870,7870,7870,7870,0
|
|
20230922,165900,722979500,7870,7870,7870,7870,0
|
|
20230922,165800,722979500,7870,7870,7870,7870,0
|
|
20230922,165700,722979500,7870,7870,7870,7870,0
|
|
20230922,165600,722979500,7870,7870,7870,7870,0
|
|
20230922,165500,722979500,7870,7870,7870,7870,0
|
|
20230922,165400,722979500,7870,7870,7870,7870,0
|
|
20230922,165300,722979500,7870,7870,7870,7870,0
|
|
20230922,165200,722979500,7870,7870,7870,7870,0
|
|
20230922,165100,722979500,7870,7870,7870,7870,0
|
|
20230922,165000,722979500,7870,7870,7870,7870,0
|
|
20230922,164900,722979500,7870,7870,7870,7870,0
|
|
20230922,164800,722979500,7870,7870,7870,7870,0
|
|
20230922,164700,722979500,7870,7870,7870,7870,0
|
|
20230922,164600,722979500,7870,7870,7870,7870,0
|
|
20230922,164500,722979500,7870,7870,7870,7870,0
|
|
20230922,164400,722979500,7870,7870,7870,7870,0
|
|
20230922,164300,722979500,7870,7870,7870,7870,0
|
|
20230922,164200,722979500,7870,7870,7870,7870,0
|
|
20230922,164100,722979500,7870,7870,7870,7870,0
|
|
20230922,164000,722979500,7870,7870,7870,7870,0
|
|
20230922,163900,722979500,7870,7870,7870,7870,0
|
|
20230922,163800,722979500,7870,7870,7870,7870,0
|
|
20230922,163700,722979500,7870,7870,7870,7870,1492
|
|
20230922,163600,722979500,7870,7870,7870,7870,0
|
|
20230922,163500,722979500,7870,7870,7870,7870,0
|
|
20230922,163400,722979500,7870,7870,7870,7870,0
|
|
20230922,163300,722979500,7870,7870,7870,7870,0
|
|
20230922,163200,722979500,7870,7870,7870,7870,0
|
|
20230922,163100,722979500,7870,7870,7870,7870,0
|
|
20230922,163000,722979500,7870,7870,7870,7870,0
|
|
20230922,162900,722979500,7870,7870,7870,7870,0
|
|
20230922,162800,722979500,7870,7870,7870,7870,0
|
|
20230922,162700,722979500,7870,7870,7870,7870,0
|
|
20230922,162600,722979500,7870,7870,7870,7870,0
|
|
20230922,162500,722979500,7870,7870,7870,7870,0
|
|
20230922,162400,722979500,7870,7870,7870,7870,0
|
|
20230922,162300,722979500,7870,7870,7870,7870,0
|
|
20230922,162200,722979500,7870,7870,7870,7870,0
|
|
20230922,162100,722979500,7870,7870,7870,7870,0
|
|
20230922,162000,722979500,7870,7870,7870,7870,0
|
|
20230922,161900,722979500,7870,7870,7870,7870,0
|
|
20230922,161800,722979500,7870,7870,7870,7870,0
|
|
20230922,161700,722979500,7870,7870,7870,7870,0
|
|
20230922,161600,722979500,7870,7870,7870,7870,0
|
|
20230922,161500,722979500,7870,7870,7870,7870,0
|
|
20230922,161400,722979500,7870,7870,7870,7870,0
|
|
20230922,161300,722979500,7870,7870,7870,7870,0
|
|
20230922,161200,722979500,7870,7870,7870,7870,0
|
|
20230922,161100,722979500,7870,7870,7870,7870,0
|
|
20230922,161000,722979500,7870,7870,7870,7870,0
|
|
20230922,160900,722979500,7870,7870,7870,7870,0
|
|
20230922,160800,722979500,7870,7870,7870,7870,0
|
|
20230922,160700,722979500,7870,7870,7870,7870,1492
|
|
20230922,160600,722979500,7870,7870,7870,7870,0
|
|
20230922,160500,722979500,7870,7870,7870,7870,0
|
|
20230922,160400,722979500,7870,7870,7870,7870,0
|
|
20230922,160300,722979500,7870,7870,7870,7870,0
|
|
20230922,160200,722979500,7870,7870,7870,7870,0
|
|
20230922,160100,722979500,7870,7870,7870,7870,0
|
|
20230922,160000,722979500,7870,7870,7870,7870,0
|
|
20230922,155900,722979500,7870,7870,7870,7870,0
|
|
20230922,155800,722979500,7870,7870,7870,7870,0
|
|
20230922,155700,722979500,7870,7870,7870,7870,0
|
|
20230922,155600,722979500,7870,7870,7870,7870,0
|
|
20230922,155500,722979500,7870,7870,7870,7870,0
|
|
20230922,155400,722979500,7870,7870,7870,7870,0
|
|
20230922,155300,722979500,7870,7870,7870,7870,0
|
|
20230922,155200,722979500,7870,7870,7870,7870,0
|
|
20230922,155100,722979500,7870,7870,7870,7870,0
|
|
20230922,155000,722979500,7870,7870,7870,7870,0
|
|
20230922,154900,722979500,7870,7870,7870,7870,0
|
|
20230922,154800,722979500,7870,7870,7870,7870,0
|
|
20230922,154700,722979500,7870,7870,7870,7870,0
|
|
20230922,154600,722979500,7870,7870,7870,7870,0
|
|
20230922,154500,722979500,7870,7870,7870,7870,0
|
|
20230922,154400,722979500,7870,7870,7870,7870,0
|
|
20230922,154300,722979500,7870,7870,7870,7870,0
|
|
20230922,154200,722979500,7870,7870,7870,7870,0
|
|
20230922,154100,722979500,7870,7870,7870,7870,0
|
|
20230922,154000,722979500,7870,7870,7870,7870,0
|
|
20230922,153900,722979500,7870,7870,7870,7870,0
|
|
20230922,153800,722979500,7870,7870,7870,7870,0
|
|
20230922,153700,722979500,7870,7870,7870,7870,1492
|
|
20230922,153600,722979500,7870,7870,7870,7870,0
|
|
20230922,153500,722979500,7870,7870,7870,7870,0
|
|
20230922,153400,722979500,7870,7870,7870,7870,0
|
|
20230922,153300,722979500,7870,7870,7870,7870,0
|
|
20230922,153200,722979500,7870,7870,7870,7870,0
|
|
20230922,153100,722979500,7870,7870,7870,7870,0
|
|
20230922,153000,722979500,7870,7870,7870,7870,1492
|
|
20230922,152900,711237460,7870,7870,7870,7870,0
|
|
20230922,152800,711237460,7870,7870,7870,7870,0
|
|
20230922,152700,711237460,7870,7870,7870,7870,0
|
|
20230922,152600,711237460,7870,7870,7870,7870,0
|
|
20230922,152500,711237460,7870,7870,7870,7870,0
|
|
20230922,152400,711237460,7870,7870,7870,7870,0
|
|
20230922,152300,711237460,7870,7870,7870,7870,0
|
|
20230922,152200,711237460,7870,7870,7870,7870,0
|
|
20230922,152100,711237460,7870,7870,7870,7870,0
|
|
20230922,152000,711237460,7870,7870,7870,7870,0
|
|
20230922,151900,711237460,7870,7880,7910,7870,305
|
|
20230922,151800,708831270,7880,7880,7890,7880,515
|
|
20230922,151700,704771770,7880,7870,7880,7870,169
|
|
20230922,151600,703440740,7880,7890,7890,7880,867
|
|
20230922,151500,696602890,7880,7880,7880,7870,91
|
|
20230922,151400,695885840,7880,7880,7880,7870,227
|
|
20230922,151300,694098110,7880,7910,7910,7880,2908
|
|
20230922,151200,671172600,7920,7910,7920,7910,1072
|
|
20230922,151100,662692710,7910,7900,7910,7900,29
|
|
20230922,151000,662463560,7910,7910,7910,7900,291
|
|
20230922,150900,660161920,7890,7890,7890,7890,0
|
|
20230922,150800,660161920,7890,7890,7890,7890,27
|
|
20230922,150700,659948890,7890,7890,7890,7880,1290
|
|
20230922,150600,649770800,7890,7890,7890,7890,13
|
|
20230922,150500,649668230,7880,7880,7880,7880,317
|
|
20230922,150400,647170270,7880,7880,7880,7880,894
|
|
20230922,150300,640125550,7890,7880,7890,7880,195
|
|
20230922,150200,638588920,7880,7890,7890,7880,1646
|
|
20230922,150100,625605090,7900,7900,7900,7890,503
|
|
20230922,150000,621635000,7900,7920,7920,7900,1839
|
|
20230922,145900,607098510,7920,7920,7920,7920,4
|
|
20230922,145800,607066830,7920,7910,7920,7910,44
|
|
20230922,145700,606718500,7910,7910,7910,7910,55
|
|
20230922,145600,606283450,7910,7910,7910,7910,27
|
|
20230922,145500,606069880,7910,7910,7910,7910,0
|
|
20230922,145400,606069880,7910,7910,7910,7910,100
|
|
20230922,145300,605278880,7920,7920,7920,7920,30
|
|
20230922,145200,605041280,7920,7910,7920,7900,3200
|
|
20230922,145100,579739510,7910,7910,7910,7910,0
|
|
20230922,145000,579739510,7910,7910,7910,7910,0
|
|
20230922,144900,579739510,7910,7910,7910,7910,71
|
|
20230922,144800,579177900,7920,7910,7920,7910,91
|
|
20230922,144700,578457190,7920,7920,7920,7920,10
|
|
20230922,144600,578377990,7910,7910,7910,7910,0
|
|
20230922,144500,578377990,7910,7920,7920,7910,42
|
|
20230922,144400,578045670,7910,7910,7910,7910,517
|
|
20230922,144300,573956200,7910,7900,7910,7900,28
|
|
20230922,144200,573734980,7910,7910,7910,7910,95
|
|
20230922,144100,572983530,7900,7910,7910,7900,345
|
|
20230922,144000,570258020,7900,7910,7910,7900,27
|
|
20230922,143900,570044710,7910,7920,7920,7910,746
|
|
20230922,143800,564138700,7920,7910,7920,7910,97
|
|
20230922,143700,563371380,7910,7910,7910,7910,27
|
|
20230922,143600,563157810,7910,7920,7920,7910,1930
|
|
20230922,143500,547886680,7920,7920,7920,7920,608
|
|
20230922,143400,543071320,7910,7920,7920,7910,400
|
|
20230922,143300,539903420,7920,7920,7920,7920,62
|
|
20230922,143200,539412380,7920,7920,7920,7920,0
|
|
20230922,143100,539412380,7920,7930,7930,7920,961
|
|
20230922,143000,531798640,7930,7930,7930,7930,0
|
|
20230922,142900,531798640,7930,7930,7930,7930,35
|
|
20230922,142800,531521090,7930,7930,7930,7930,0
|
|
20230922,142700,531521090,7930,7930,7930,7930,0
|
|
20230922,142600,531521090,7930,7930,7930,7930,0
|
|
20230922,142500,531521090,7930,7930,7930,7930,497
|
|
20230922,142400,527579880,7930,7940,7940,7930,500
|
|
20230922,142300,523612010,7970,7970,7970,7970,0
|
|
20230922,142200,523612010,7970,7970,7970,7970,0
|
|
20230922,142100,523612010,7970,7970,7970,7970,2
|
|
20230922,142000,523596070,7940,7940,7940,7940,32
|
|
20230922,141900,523341990,7950,7950,7950,7950,0
|
|
20230922,141800,523341990,7950,7950,7950,7950,0
|
|
20230922,141700,523341990,7950,7960,7960,7950,662
|
|
20230922,141600,518078430,7960,7960,7960,7960,247
|
|
20230922,141500,516112310,7970,7970,7970,7970,0
|
|
20230922,141400,516112310,7970,7970,7970,7970,0
|
|
20230922,141300,516112310,7970,7970,7970,7970,10
|
|
20230922,141200,516032610,7980,7980,7980,7980,0
|
|
20230922,141100,516032610,7980,7980,7980,7980,0
|
|
20230922,141000,516032610,7980,7980,7980,7980,0
|
|
20230922,140900,516032610,7980,7980,7980,7980,26
|
|
20230922,140800,515825130,7980,7980,7980,7980,0
|
|
20230922,140700,515825130,7980,7980,7980,7980,313
|
|
20230922,140600,513327390,7980,7980,7980,7980,0
|
|
20230922,140500,513327390,7980,7980,7980,7980,1
|
|
20230922,140400,513319410,7980,7980,7980,7980,50
|
|
20230922,140300,512920410,7980,7980,7980,7980,0
|
|
20230922,140200,512920410,7980,7980,7980,7980,0
|
|
20230922,140100,512920410,7980,7980,7980,7980,57
|
|
20230922,140000,512465550,7980,7980,7980,7980,0
|
|
20230922,135900,512465550,7980,7980,7980,7980,0
|
|
20230922,135800,512465550,7980,7980,7980,7980,0
|
|
20230922,135700,512465550,7980,7980,7980,7980,215
|
|
20230922,135600,510749850,7960,7960,7960,7960,0
|
|
20230922,135500,510749850,7960,7960,7960,7960,0
|
|
20230922,135400,510749850,7960,7960,7960,7960,0
|
|
20230922,135300,510749850,7960,7960,7960,7960,0
|
|
20230922,135200,510749850,7960,7960,7960,7960,0
|
|
20230922,135100,510749850,7960,7960,7960,7960,0
|
|
20230922,135000,510749850,7960,7960,7960,7960,0
|
|
20230922,134900,510749850,7960,7960,7960,7960,0
|
|
20230922,134800,510749850,7960,7960,7960,7960,0
|
|
20230922,134700,510749850,7960,7960,7960,7960,359
|
|
20230922,134600,507892210,7950,7950,7950,7950,0
|
|
20230922,134500,507892210,7950,7950,7950,7950,0
|
|
20230922,134400,507892210,7950,7950,7950,7950,941
|
|
20230922,134300,500411260,7940,7940,7940,7940,0
|
|
20230922,134200,500411260,7940,7940,7940,7940,0
|
|
20230922,134100,500411260,7940,7940,7940,7940,0
|
|
20230922,134000,500411260,7940,7940,7940,7940,102
|
|
20230922,133900,499601380,7940,7940,7940,7940,0
|
|
20230922,133800,499601380,7940,7940,7940,7940,4
|
|
20230922,133700,499569620,7930,7930,7930,7930,0
|
|
20230922,133600,499569620,7930,7930,7930,7930,73
|
|
20230922,133500,498990730,7930,7930,7930,7930,0
|
|
20230922,133400,498990730,7930,7930,7930,7930,5
|
|
20230922,133300,498951080,7940,7940,7940,7940,0
|
|
20230922,133200,498951080,7940,7940,7940,7940,56
|
|
20230922,133100,498506440,7940,7940,7940,7940,0
|
|
20230922,133000,498506440,7940,7940,7940,7940,0
|
|
20230922,132900,498506440,7940,7940,7940,7940,326
|
|
20230922,132800,495918000,7940,7930,7940,7930,309
|
|
20230922,132700,493464610,7930,7930,7930,7930,248
|
|
20230922,132600,491497970,7930,7930,7930,7930,0
|
|
20230922,132500,491497970,7930,7940,7940,7930,433
|
|
20230922,132400,488064230,7940,7940,7940,7940,0
|
|
20230922,132300,488064230,7940,7940,7940,7940,0
|
|
20230922,132200,488064230,7940,7940,7940,7940,20
|
|
20230922,132100,487905430,7930,7940,7940,7930,101
|
|
20230922,132000,487104490,7930,7940,7940,7930,25
|
|
20230922,131900,486906190,7930,7930,7930,7930,20
|
|
20230922,131800,486747590,7930,7930,7930,7930,54
|
|
20230922,131700,486319370,7930,7930,7930,7930,29
|
|
20230922,131600,486089400,7930,7930,7930,7930,0
|
|
20230922,131500,486089400,7930,7930,7930,7930,0
|
|
20230922,131400,486089400,7930,7930,7930,7930,0
|
|
20230922,131300,486089400,7930,7930,7930,7930,0
|
|
20230922,131200,486089400,7930,7940,7940,7930,7
|
|
20230922,131100,486033830,7920,7920,7920,7920,58
|
|
20230922,131000,485574470,7920,7920,7920,7920,150
|
|
20230922,130900,484386470,7920,7920,7920,7920,980
|
|
20230922,130800,476624870,7920,7920,7920,7920,1
|
|
20230922,130700,476616950,7920,7930,7930,7920,9
|
|
20230922,130600,476545590,7920,7930,7930,7920,22
|
|
20230922,130500,476371160,7930,7930,7930,7930,51
|
|
20230922,130400,475966730,7940,7940,7940,7940,0
|
|
20230922,130300,475966730,7940,7940,7940,7940,294
|
|
20230922,130200,473632370,7940,7940,7940,7940,53
|
|
20230922,130100,473211550,7940,7940,7940,7940,0
|
|
20230922,130000,473211550,7940,7940,7940,7940,0
|
|
20230922,125900,473211550,7940,7940,7940,7940,0
|
|
20230922,125800,473211550,7940,7940,7940,7940,588
|
|
20230922,125700,468542830,7930,7930,7930,7930,35
|
|
20230922,125600,468265280,7930,7930,7930,7930,0
|
|
20230922,125500,468265280,7930,7940,7940,7930,21
|
|
20230922,125400,468098740,7940,7940,7940,7940,30
|
|
20230922,125300,467860540,7940,7920,7940,7920,113
|
|
20230922,125200,466964320,7930,7930,7930,7930,37
|
|
20230922,125100,466670910,7930,7930,7930,7930,33
|
|
20230922,125000,466409220,7920,7940,7940,7920,860
|
|
20230922,124900,459590630,7940,7940,7940,7940,41
|
|
20230922,124800,459265090,7940,7940,7940,7940,120
|
|
20230922,124700,458312290,7940,7940,7940,7940,3
|
|
20230922,124600,458288470,7940,7940,7940,7940,7
|
|
20230922,124500,458232890,7940,7940,7960,7940,1826
|
|
20230922,124400,443712290,7930,7930,7930,7930,0
|
|
20230922,124300,443712290,7930,7930,7930,7930,0
|
|
20230922,124200,443712290,7930,7930,7930,7930,0
|
|
20230922,124100,443712290,7930,7930,7930,7930,54
|
|
20230922,124000,443284070,7930,7940,7940,7930,82
|
|
20230922,123900,442633010,7940,7940,7940,7940,80
|
|
20230922,123800,441997810,7930,7930,7930,7930,0
|
|
20230922,123700,441997810,7930,7940,7940,7930,255
|
|
20230922,123600,439973280,7940,7940,7940,7940,1
|
|
20230922,123500,439965340,7940,7950,7950,7940,48
|
|
20230922,123400,439584060,7950,7940,7950,7930,1216
|
|
20230922,123300,429933040,7930,7930,7930,7920,523
|
|
20230922,123200,425785780,7920,7920,7920,7920,0
|
|
20230922,123100,425785780,7920,7930,7930,7920,175
|
|
20230922,123000,424398780,7920,7920,7920,7920,10
|
|
20230922,122900,424319580,7930,7930,7930,7920,8
|
|
20230922,122800,424256150,7920,7920,7920,7920,0
|
|
20230922,122700,424256150,7920,7950,7950,7920,1820
|
|
20230922,122600,409831510,7960,7960,7960,7960,0
|
|
20230922,122500,409831510,7960,7960,7960,7960,0
|
|
20230922,122400,409831510,7960,7960,7960,7960,0
|
|
20230922,122300,409831510,7960,7960,7960,7960,98
|
|
20230922,122200,409051430,7960,7980,7980,7960,66
|
|
20230922,122100,408524810,7990,7990,7990,7990,0
|
|
20230922,122000,408524810,7990,7990,7990,7990,375
|
|
20230922,121900,405528560,7990,7990,7990,7990,0
|
|
20230922,121800,405528560,7990,7990,7990,7990,0
|
|
20230922,121700,405528560,7990,7990,7990,7990,2
|
|
20230922,121600,405512580,7990,7990,7990,7990,16
|
|
20230922,121500,405384740,7950,7940,7950,7940,1357
|
|
20230922,121400,394610020,7930,7930,7930,7930,4
|
|
20230922,121300,394578300,7940,7940,7940,7930,515
|
|
20230922,121200,390489480,7930,7940,7940,7930,24
|
|
20230922,121100,390299110,7930,7930,7930,7930,4
|
|
20230922,121000,390267390,7930,7930,7930,7930,17
|
|
20230922,120900,390132580,7920,7930,7930,7920,79
|
|
20230922,120800,389506480,7930,7940,7940,7930,386
|
|
20230922,120700,386442800,7940,7940,7940,7940,50
|
|
20230922,120600,386045800,7940,7960,7960,7940,1359
|
|
20230922,120500,375240850,7970,7980,7980,7970,24
|
|
20230922,120400,375049340,7980,7980,7980,7980,8
|
|
20230922,120300,374985500,8000,8000,8000,8000,7
|
|
20230922,120200,374929500,8000,8000,8000,8000,0
|
|
20230922,120100,374929500,8000,8000,8000,8000,0
|
|
20230922,120000,374929500,8000,8000,8000,8000,1
|
|
20230922,115900,374921500,7980,7980,7980,7980,8
|
|
20230922,115800,374857660,7980,7980,7980,7980,0
|
|
20230922,115700,374857660,7980,7980,7980,7970,216
|
|
20230922,115600,373135510,7980,7980,7980,7980,1
|
|
20230922,115500,373127530,7980,7980,7980,7980,238
|
|
20230922,115400,371228290,7970,7980,7980,7970,101
|
|
20230922,115300,370422320,7970,8000,8000,7970,2080
|
|
20230922,115200,353802810,7990,7990,7990,7990,9
|
|
20230922,115100,353730900,7990,8000,8000,7990,155
|
|
20230922,115000,352491680,7990,7990,7990,7990,497
|
|
20230922,114900,348520650,7980,7980,7980,7980,0
|
|
20230922,114800,348520650,7980,7980,7980,7980,0
|
|
20230922,114700,348520650,7980,7990,7990,7980,19
|
|
20230922,114600,348369020,7980,7980,7980,7980,0
|
|
20230922,114500,348369020,7980,7980,7980,7980,0
|
|
20230922,114400,348369020,7980,7980,7980,7980,0
|
|
20230922,114300,348369020,7980,7980,7980,7980,0
|
|
20230922,114200,348369020,7980,7980,7980,7980,0
|
|
20230922,114100,348369020,7980,7980,7980,7980,0
|
|
20230922,114000,348369020,7980,7980,7980,7980,0
|
|
20230922,113900,348369020,7980,7990,7990,7980,104
|
|
20230922,113800,347538100,7980,7980,7980,7980,0
|
|
20230922,113700,347538100,7980,7980,7980,7980,14
|
|
20230922,113600,347426380,7980,7980,7980,7980,0
|
|
20230922,113500,347426380,7980,7980,7980,7980,0
|
|
20230922,113400,347426380,7980,7980,7980,7980,0
|
|
20230922,113300,347426380,7980,7980,7980,7980,2
|
|
20230922,113200,347410420,7980,7980,7990,7980,251
|
|
20230922,113100,345405440,7980,7980,7980,7980,0
|
|
20230922,113000,345405440,7980,7990,7990,7980,146
|
|
20230922,112900,344239360,7990,7990,7990,7980,134
|
|
20230922,112800,343168760,7980,7990,7990,7980,136
|
|
20230922,112700,342083430,7990,8020,8020,7990,3039
|
|
20230922,112600,317735330,8030,8030,8030,8030,143
|
|
20230922,112500,316587040,8020,8030,8030,8020,489
|
|
20230922,112400,312660520,8030,8060,8060,8030,882
|
|
20230922,112300,305563620,8060,8060,8060,8060,2
|
|
20230922,112200,305547500,8060,8050,8060,8040,523
|
|
20230922,112100,301337380,8050,8040,8050,8040,394
|
|
20230922,112000,298169190,8030,8030,8030,8030,0
|
|
20230922,111900,298169190,8030,8030,8030,8030,2
|
|
20230922,111800,298153130,8030,8030,8030,8030,0
|
|
20230922,111700,298153130,8030,8030,8030,8030,0
|
|
20230922,111600,298153130,8030,8030,8030,8030,0
|
|
20230922,111500,298153130,8030,8030,8030,8030,0
|
|
20230922,111400,298153130,8030,8030,8030,8030,0
|
|
20230922,111300,298153130,8030,8030,8030,8030,0
|
|
20230922,111200,298153130,8030,8030,8030,8030,0
|
|
20230922,111100,298153130,8030,8030,8030,8030,0
|
|
20230922,111000,298153130,8030,8030,8030,8030,0
|
|
20230922,110900,298153130,8030,8030,8030,8030,1
|
|
20230922,110800,298145100,8030,8030,8030,8030,146
|
|
20230922,110700,296972720,8020,8020,8020,8020,0
|
|
20230922,110600,296972720,8020,8020,8020,8020,0
|
|
20230922,110500,296972720,8020,8020,8020,8020,0
|
|
20230922,110400,296972720,8020,8020,8020,8020,0
|
|
20230922,110300,296972720,8020,8020,8020,8020,0
|
|
20230922,110200,296972720,8020,8020,8020,8020,0
|
|
20230922,110100,296972720,8020,8020,8020,8020,0
|
|
20230922,110000,296972720,8020,8030,8030,8020,419
|
|
20230922,105900,293608340,8020,8020,8020,8020,25
|
|
20230922,105800,293407840,8020,8020,8020,8020,0
|
|
20230922,105700,293407840,8020,8020,8020,8020,0
|
|
20230922,105600,293407840,8020,8020,8020,8020,7
|
|
20230922,105500,293351700,8020,8020,8020,8020,38
|
|
20230922,105400,293046940,8020,8020,8020,8020,224
|
|
20230922,105300,291250460,8020,8040,8040,8020,257
|
|
20230922,105200,289186170,8040,8040,8040,8040,17
|
|
20230922,105100,289049490,8030,8030,8030,8030,0
|
|
20230922,105000,289049490,8030,8030,8030,8030,0
|
|
20230922,104900,289049490,8030,8030,8030,8030,8
|
|
20230922,104800,288985250,8040,8040,8040,8040,0
|
|
20230922,104700,288985250,8040,8040,8040,8040,0
|
|
20230922,104600,288985250,8040,8040,8040,8040,65
|
|
20230922,104500,288462650,8040,8040,8040,8040,14
|
|
20230922,104400,288350090,8040,8040,8040,8040,0
|
|
20230922,104300,288350090,8040,8040,8040,8040,4
|
|
20230922,104200,288317930,8050,8020,8050,8020,6750
|
|
20230922,104100,234172560,8010,8010,8010,8010,0
|
|
20230922,104000,234172560,8010,8010,8010,8010,0
|
|
20230922,103900,234172560,8010,8010,8010,8010,2
|
|
20230922,103800,234156540,8010,8030,8030,8010,281
|
|
20230922,103700,231900970,8030,8040,8040,8030,128
|
|
20230922,103600,230871890,8040,8040,8040,8040,4
|
|
20230922,103500,230839730,8040,8040,8040,8040,1
|
|
20230922,103400,230831690,8050,8050,8050,8050,0
|
|
20230922,103300,230831690,8050,8050,8050,8050,11
|
|
20230922,103200,230743140,8050,8040,8050,8040,210
|
|
20230922,103100,229053830,8020,8020,8020,8020,0
|
|
20230922,103000,229053830,8020,8030,8030,8000,75
|
|
20230922,102900,228452590,8030,8030,8040,8030,51
|
|
20230922,102800,228043040,8030,8030,8030,8030,70
|
|
20230922,102700,227480940,8030,8020,8030,8020,175
|
|
20230922,102600,226077130,8010,8000,8010,8000,402
|
|
20230922,102500,222861060,8000,7990,8000,7990,26
|
|
20230922,102400,222653220,7990,7990,7990,7990,0
|
|
20230922,102300,222653220,7990,8000,8000,7990,25
|
|
20230922,102200,222453420,7990,7990,7990,7990,1
|
|
20230922,102100,222445430,7990,8010,8010,7980,1972
|
|
20230922,102000,206682560,8010,8010,8010,8010,0
|
|
20230922,101900,206682560,8010,8010,8010,8010,11
|
|
20230922,101800,206594450,8020,8020,8020,8020,0
|
|
20230922,101700,206594450,8020,8020,8020,8020,0
|
|
20230922,101600,206594450,8020,8020,8020,8020,52
|
|
20230922,101500,206177410,8010,8010,8010,8010,0
|
|
20230922,101400,206177410,8010,8010,8010,8010,62
|
|
20230922,101300,205680790,8010,8010,8010,8010,10
|
|
20230922,101200,205600690,8010,8010,8010,8010,1
|
|
20230922,101100,205592680,8010,8010,8010,8010,0
|
|
20230922,101000,205592680,8010,8010,8010,8010,1
|
|
20230922,100900,205584670,8010,8010,8010,8010,39
|
|
20230922,100800,205272280,8010,8010,8010,8010,2
|
|
20230922,100700,205256260,8010,8010,8010,8010,3
|
|
20230922,100600,205232230,8050,8050,8050,8050,0
|
|
20230922,100500,205232230,8050,8010,8050,8010,312
|
|
20230922,100400,202733070,8010,8010,8010,8010,0
|
|
20230922,100300,202733070,8010,8010,8010,8010,322
|
|
20230922,100200,200153850,8020,8020,8050,8020,127
|
|
20230922,100100,199135250,8010,8040,8040,8010,741
|
|
20230922,100000,193192700,8030,8030,8030,8030,0
|
|
20230922,095900,193192700,8030,8030,8030,8030,0
|
|
20230922,095800,193192700,8030,8030,8030,8030,0
|
|
20230922,095700,193192700,8030,8030,8030,8030,227
|
|
20230922,095600,191369890,8030,8030,8030,8030,0
|
|
20230922,095500,191369890,8030,8030,8030,8030,62
|
|
20230922,095400,190872030,8030,8030,8030,8030,0
|
|
20230922,095300,190872030,8030,8030,8030,8030,1
|
|
20230922,095200,190864000,8020,8020,8020,8020,0
|
|
20230922,095100,190864000,8020,8010,8020,8000,414
|
|
20230922,095000,187547460,8000,8000,8000,8000,29
|
|
20230922,094900,187315460,8000,8000,8000,8000,0
|
|
20230922,094800,187315460,8000,8000,8000,8000,5
|
|
20230922,094700,187275460,8000,8000,8000,8000,153
|
|
20230922,094600,186051460,8000,8010,8010,7990,1647
|
|
20230922,094500,172870060,8010,8000,8010,8000,226
|
|
20230922,094400,171059850,8000,8010,8010,8000,25
|
|
20230922,094300,170859750,8010,8010,8010,8010,63
|
|
20230922,094200,170355120,8010,8020,8020,8010,206
|
|
20230922,094100,168703670,8030,8060,8060,8030,78
|
|
20230922,094000,168076790,8060,8060,8060,8060,0
|
|
20230922,093900,168076790,8060,8060,8060,8060,265
|
|
20230922,093800,165940890,8070,8030,8070,8030,663
|
|
20230922,093700,160612910,8030,8030,8030,8030,135
|
|
20230922,093600,159528860,8030,8030,8030,8030,3
|
|
20230922,093500,159504770,8030,8010,8030,8010,50
|
|
20230922,093400,159104250,8030,8010,8030,8010,126
|
|
20230922,093300,158094970,8000,8010,8010,8000,222
|
|
20230922,093200,156318940,8010,8010,8010,8010,54
|
|
20230922,093100,155886400,8010,8010,8010,8000,95
|
|
20230922,093000,155126370,8000,8000,8000,8000,123
|
|
20230922,092900,154142370,8000,8010,8010,8000,36
|
|
20230922,092800,153854170,8010,8010,8010,8000,90
|
|
20230922,092700,153134070,8000,8020,8020,8000,1421
|
|
20230922,092600,141764770,8020,8030,8030,8020,86
|
|
20230922,092500,141074840,8040,8040,8040,8040,126
|
|
20230922,092400,140061800,8040,8040,8040,8040,30
|
|
20230922,092300,139820600,8040,8070,8070,8040,198
|
|
20230922,092200,138224560,8070,8070,8070,8070,100
|
|
20230922,092100,137417560,8070,8070,8070,8070,0
|
|
20230922,092000,137417560,8070,8080,8090,8070,168
|
|
20230922,091900,136061520,8080,8030,8080,8030,1927
|
|
20230922,091800,120544850,8010,8010,8010,8010,5
|
|
20230922,091700,120504800,8000,8000,8020,8000,1341
|
|
20230922,091600,109769710,8000,8000,8000,8000,5
|
|
20230922,091500,109729710,8000,8000,8000,8000,390
|
|
20230922,091400,106609710,8000,8010,8010,8000,385
|
|
20230922,091300,103528670,8000,8010,8010,8000,502
|
|
20230922,091200,99511260,8000,8000,8000,8000,24
|
|
20230922,091100,99319260,8000,8020,8020,8000,538
|
|
20230922,091000,95014600,8000,8000,8000,8000,0
|
|
20230922,090900,95014600,8000,8000,8000,8000,251
|
|
20230922,090800,93006600,8000,8000,8000,8000,20
|
|
20230922,090700,92846600,8000,7950,8000,7950,536
|
|
20230922,090600,88571920,7960,7930,7960,7930,1412
|
|
20230922,090500,77364180,7940,7920,7940,7920,10
|
|
20230922,090400,77284940,7920,7950,7950,7920,463
|
|
20230922,090300,73617480,7930,7960,7960,7930,1100
|
|
20230922,090200,64887510,7930,7940,7940,7930,243
|
|
20230922,090100,62959660,7930,7960,7960,7890,4727
|
|
20230922,090000,25519870,7950,8000,8000,7950,3197
|