656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,195300,597121750,7670,7670,7670,7670,1568
|
|
20230920,195200,597121750,7670,7670,7670,7670,0
|
|
20230920,195100,597121750,7670,7670,7670,7670,0
|
|
20230920,195000,597121750,7670,7670,7670,7670,0
|
|
20230920,194900,597121750,7670,7670,7670,7670,0
|
|
20230920,194800,597121750,7670,7670,7670,7670,0
|
|
20230920,194700,597121750,7670,7670,7670,7670,0
|
|
20230920,194600,597121750,7670,7670,7670,7670,0
|
|
20230920,194500,597121750,7670,7670,7670,7670,0
|
|
20230920,194400,597121750,7670,7670,7670,7670,0
|
|
20230920,194300,597121750,7670,7670,7670,7670,0
|
|
20230920,194200,597121750,7670,7670,7670,7670,0
|
|
20230920,194100,597121750,7670,7670,7670,7670,0
|
|
20230920,194000,597121750,7670,7670,7670,7670,0
|
|
20230920,193900,597121750,7670,7670,7670,7670,0
|
|
20230920,193800,597121750,7670,7670,7670,7670,0
|
|
20230920,193700,597121750,7670,7670,7670,7670,0
|
|
20230920,193600,597121750,7670,7670,7670,7670,0
|
|
20230920,193500,597121750,7670,7670,7670,7670,0
|
|
20230920,193400,597121750,7670,7670,7670,7670,0
|
|
20230920,193300,597121750,7670,7670,7670,7670,0
|
|
20230920,193200,597121750,7670,7670,7670,7670,0
|
|
20230920,193100,597121750,7670,7670,7670,7670,0
|
|
20230920,193000,597121750,7670,7670,7670,7670,0
|
|
20230920,192900,597121750,7670,7670,7670,7670,0
|
|
20230920,192800,597121750,7670,7670,7670,7670,0
|
|
20230920,192700,597121750,7670,7670,7670,7670,0
|
|
20230920,192600,597121750,7670,7670,7670,7670,0
|
|
20230920,192500,597121750,7670,7670,7670,7670,0
|
|
20230920,192400,597121750,7670,7670,7670,7670,0
|
|
20230920,192300,597121750,7670,7670,7670,7670,1568
|
|
20230920,192200,597121750,7670,7670,7670,7670,0
|
|
20230920,192100,597121750,7670,7670,7670,7670,0
|
|
20230920,192000,597121750,7670,7670,7670,7670,0
|
|
20230920,191900,597121750,7670,7670,7670,7670,0
|
|
20230920,191800,597121750,7670,7670,7670,7670,0
|
|
20230920,191700,597121750,7670,7670,7670,7670,0
|
|
20230920,191600,597121750,7670,7670,7670,7670,0
|
|
20230920,191500,597121750,7670,7670,7670,7670,0
|
|
20230920,191400,597121750,7670,7670,7670,7670,0
|
|
20230920,191300,597121750,7670,7670,7670,7670,0
|
|
20230920,191200,597121750,7670,7670,7670,7670,0
|
|
20230920,191100,597121750,7670,7670,7670,7670,0
|
|
20230920,191000,597121750,7670,7670,7670,7670,0
|
|
20230920,190900,597121750,7670,7670,7670,7670,0
|
|
20230920,190800,597121750,7670,7670,7670,7670,0
|
|
20230920,190700,597121750,7670,7670,7670,7670,0
|
|
20230920,190600,597121750,7670,7670,7670,7670,0
|
|
20230920,190500,597121750,7670,7670,7670,7670,0
|
|
20230920,190400,597121750,7670,7670,7670,7670,0
|
|
20230920,190300,597121750,7670,7670,7670,7670,0
|
|
20230920,190200,597121750,7670,7670,7670,7670,0
|
|
20230920,190100,597121750,7670,7670,7670,7670,0
|
|
20230920,190000,597121750,7670,7670,7670,7670,0
|
|
20230920,185900,597121750,7670,7670,7670,7670,0
|
|
20230920,185800,597121750,7670,7670,7670,7670,0
|
|
20230920,185700,597121750,7670,7670,7670,7670,0
|
|
20230920,185600,597121750,7670,7670,7670,7670,0
|
|
20230920,185500,597121750,7670,7670,7670,7670,0
|
|
20230920,185400,597121750,7670,7670,7670,7670,0
|
|
20230920,185300,597121750,7670,7670,7670,7670,1568
|
|
20230920,185200,597121750,7670,7670,7670,7670,0
|
|
20230920,185100,597121750,7670,7670,7670,7670,0
|
|
20230920,185000,597121750,7670,7670,7670,7670,0
|
|
20230920,184900,597121750,7670,7670,7670,7670,0
|
|
20230920,184800,597121750,7670,7670,7670,7670,0
|
|
20230920,184700,597121750,7670,7670,7670,7670,0
|
|
20230920,184600,597121750,7670,7670,7670,7670,0
|
|
20230920,184500,597121750,7670,7670,7670,7670,0
|
|
20230920,184400,597121750,7670,7670,7670,7670,0
|
|
20230920,184300,597121750,7670,7670,7670,7670,0
|
|
20230920,184200,597121750,7670,7670,7670,7670,0
|
|
20230920,184100,597121750,7670,7670,7670,7670,0
|
|
20230920,184000,597121750,7670,7670,7670,7670,0
|
|
20230920,183900,597121750,7670,7670,7670,7670,0
|
|
20230920,183800,597121750,7670,7670,7670,7670,0
|
|
20230920,183700,597121750,7670,7670,7670,7670,0
|
|
20230920,183600,597121750,7670,7670,7670,7670,0
|
|
20230920,183500,597121750,7670,7670,7670,7670,0
|
|
20230920,183400,597121750,7670,7670,7670,7670,0
|
|
20230920,183300,597121750,7670,7670,7670,7670,0
|
|
20230920,183200,597121750,7670,7670,7670,7670,0
|
|
20230920,183100,597121750,7670,7670,7670,7670,0
|
|
20230920,183000,597121750,7670,7670,7670,7670,0
|
|
20230920,182900,597121750,7670,7670,7670,7670,0
|
|
20230920,182800,597121750,7670,7670,7670,7670,0
|
|
20230920,182700,597121750,7670,7670,7670,7670,0
|
|
20230920,182600,597121750,7670,7670,7670,7670,0
|
|
20230920,182500,597121750,7670,7670,7670,7670,0
|
|
20230920,182400,597121750,7670,7670,7670,7670,0
|
|
20230920,182300,597121750,7670,7670,7670,7670,1568
|
|
20230920,182200,597121750,7670,7670,7670,7670,0
|
|
20230920,182100,597121750,7670,7670,7670,7670,0
|
|
20230920,182000,597121750,7670,7670,7670,7670,0
|
|
20230920,181900,597121750,7670,7670,7670,7670,0
|
|
20230920,181800,597121750,7670,7670,7670,7670,0
|
|
20230920,181700,597121750,7670,7670,7670,7670,0
|
|
20230920,181600,597121750,7670,7670,7670,7670,0
|
|
20230920,181500,597121750,7670,7670,7670,7670,0
|
|
20230920,181400,597121750,7670,7670,7670,7670,0
|
|
20230920,181300,597121750,7670,7670,7670,7670,0
|
|
20230920,181200,597121750,7670,7670,7670,7670,0
|
|
20230920,181100,597121750,7670,7670,7670,7670,0
|
|
20230920,181000,597121750,7670,7670,7670,7670,0
|
|
20230920,180900,597121750,7670,7670,7670,7670,0
|
|
20230920,180800,597121750,7670,7670,7670,7670,0
|
|
20230920,180700,597121750,7670,7670,7670,7670,0
|
|
20230920,180600,597121750,7670,7670,7670,7670,0
|
|
20230920,180500,597121750,7670,7670,7670,7670,0
|
|
20230920,180400,597121750,7670,7670,7670,7670,0
|
|
20230920,180300,597121750,7670,7670,7670,7670,0
|
|
20230920,180200,597121750,7670,7670,7670,7670,0
|
|
20230920,180100,597121750,7670,7670,7670,7670,0
|
|
20230920,180000,597121750,7670,7670,7670,7670,0
|
|
20230920,175900,597121750,7670,7670,7670,7670,0
|
|
20230920,175800,597121750,7670,7670,7670,7670,0
|
|
20230920,175700,597121750,7670,7670,7670,7670,0
|
|
20230920,175600,597121750,7670,7670,7670,7670,0
|
|
20230920,175500,597121750,7670,7670,7670,7670,0
|
|
20230920,175400,597121750,7670,7670,7670,7670,0
|
|
20230920,175300,597121750,7670,7670,7670,7670,1568
|
|
20230920,175200,597121750,7670,7670,7670,7670,0
|
|
20230920,175100,597121750,7670,7670,7670,7670,0
|
|
20230920,175000,597121750,7670,7670,7670,7670,0
|
|
20230920,174900,597121750,7670,7670,7670,7670,0
|
|
20230920,174800,597121750,7670,7670,7670,7670,0
|
|
20230920,174700,597121750,7670,7670,7670,7670,0
|
|
20230920,174600,597121750,7670,7670,7670,7670,0
|
|
20230920,174500,597121750,7670,7670,7670,7670,0
|
|
20230920,174400,597121750,7670,7670,7670,7670,0
|
|
20230920,174300,597121750,7670,7670,7670,7670,0
|
|
20230920,174200,597121750,7670,7670,7670,7670,0
|
|
20230920,174100,597121750,7670,7670,7670,7670,0
|
|
20230920,174000,597121750,7670,7670,7670,7670,0
|
|
20230920,173900,597121750,7670,7670,7670,7670,0
|
|
20230920,173800,597121750,7670,7670,7670,7670,0
|
|
20230920,173700,597121750,7670,7670,7670,7670,0
|
|
20230920,173600,597121750,7670,7670,7670,7670,0
|
|
20230920,173500,597121750,7670,7670,7670,7670,0
|
|
20230920,173400,597121750,7670,7670,7670,7670,0
|
|
20230920,173300,597121750,7670,7670,7670,7670,0
|
|
20230920,173200,597121750,7670,7670,7670,7670,0
|
|
20230920,173100,597121750,7670,7670,7670,7670,0
|
|
20230920,173000,597121750,7670,7670,7670,7670,0
|
|
20230920,172900,597121750,7670,7670,7670,7670,0
|
|
20230920,172800,597121750,7670,7670,7670,7670,0
|
|
20230920,172700,597121750,7670,7670,7670,7670,0
|
|
20230920,172600,597121750,7670,7670,7670,7670,0
|
|
20230920,172500,597121750,7670,7670,7670,7670,0
|
|
20230920,172400,597121750,7670,7670,7670,7670,0
|
|
20230920,172300,597121750,7670,7670,7670,7670,1568
|
|
20230920,172200,597121750,7670,7670,7670,7670,0
|
|
20230920,172100,597121750,7670,7670,7670,7670,0
|
|
20230920,172000,597121750,7670,7670,7670,7670,0
|
|
20230920,171900,597121750,7670,7670,7670,7670,0
|
|
20230920,171800,597121750,7670,7670,7670,7670,0
|
|
20230920,171700,597121750,7670,7670,7670,7670,0
|
|
20230920,171600,597121750,7670,7670,7670,7670,0
|
|
20230920,171500,597121750,7670,7670,7670,7670,0
|
|
20230920,171400,597121750,7670,7670,7670,7670,0
|
|
20230920,171300,597121750,7670,7670,7670,7670,0
|
|
20230920,171200,597121750,7670,7670,7670,7670,0
|
|
20230920,171100,597121750,7670,7670,7670,7670,0
|
|
20230920,171000,597121750,7670,7670,7670,7670,0
|
|
20230920,170900,597121750,7670,7670,7670,7670,0
|
|
20230920,170800,597121750,7670,7670,7670,7670,0
|
|
20230920,170700,597121750,7670,7670,7670,7670,0
|
|
20230920,170600,597121750,7670,7670,7670,7670,0
|
|
20230920,170500,597121750,7670,7670,7670,7670,0
|
|
20230920,170400,597121750,7670,7670,7670,7670,0
|
|
20230920,170300,597121750,7670,7670,7670,7670,0
|
|
20230920,170200,597121750,7670,7670,7670,7670,0
|
|
20230920,170100,597121750,7670,7670,7670,7670,0
|
|
20230920,170000,597121750,7670,7670,7670,7670,0
|
|
20230920,165900,597121750,7670,7670,7670,7670,0
|
|
20230920,165800,597121750,7670,7670,7670,7670,0
|
|
20230920,165700,597121750,7670,7670,7670,7670,0
|
|
20230920,165600,597121750,7670,7670,7670,7670,0
|
|
20230920,165500,597121750,7670,7670,7670,7670,0
|
|
20230920,165400,597121750,7670,7670,7670,7670,0
|
|
20230920,165300,597121750,7670,7670,7670,7670,1568
|
|
20230920,165200,597121750,7670,7670,7670,7670,0
|
|
20230920,165100,597121750,7670,7670,7670,7670,0
|
|
20230920,165000,597121750,7670,7670,7670,7670,0
|
|
20230920,164900,597121750,7670,7670,7670,7670,0
|
|
20230920,164800,597121750,7670,7670,7670,7670,0
|
|
20230920,164700,597121750,7670,7670,7670,7670,0
|
|
20230920,164600,597121750,7670,7670,7670,7670,0
|
|
20230920,164500,597121750,7670,7670,7670,7670,0
|
|
20230920,164400,597121750,7670,7670,7670,7670,0
|
|
20230920,164300,597121750,7670,7670,7670,7670,0
|
|
20230920,164200,597121750,7670,7670,7670,7670,0
|
|
20230920,164100,597121750,7670,7670,7670,7670,0
|
|
20230920,164000,597121750,7670,7670,7670,7670,0
|
|
20230920,163900,597121750,7670,7670,7670,7670,0
|
|
20230920,163800,597121750,7670,7670,7670,7670,0
|
|
20230920,163700,597121750,7670,7670,7670,7670,0
|
|
20230920,163600,597121750,7670,7670,7670,7670,0
|
|
20230920,163500,597121750,7670,7670,7670,7670,0
|
|
20230920,163400,597121750,7670,7670,7670,7670,0
|
|
20230920,163300,597121750,7670,7670,7670,7670,0
|
|
20230920,163200,597121750,7670,7670,7670,7670,0
|
|
20230920,163100,597121750,7670,7670,7670,7670,0
|
|
20230920,163000,597121750,7670,7670,7670,7670,0
|
|
20230920,162900,597121750,7670,7670,7670,7670,0
|
|
20230920,162800,597121750,7670,7670,7670,7670,0
|
|
20230920,162700,597121750,7670,7670,7670,7670,0
|
|
20230920,162600,597121750,7670,7670,7670,7670,0
|
|
20230920,162500,597121750,7670,7670,7670,7670,0
|
|
20230920,162400,597121750,7670,7670,7670,7670,0
|
|
20230920,162300,597121750,7670,7670,7670,7670,1568
|
|
20230920,162200,597121750,7670,7670,7670,7670,0
|
|
20230920,162100,597121750,7670,7670,7670,7670,0
|
|
20230920,162000,597121750,7670,7670,7670,7670,0
|
|
20230920,161900,597121750,7670,7670,7670,7670,0
|
|
20230920,161800,597121750,7670,7670,7670,7670,0
|
|
20230920,161700,597121750,7670,7670,7670,7670,0
|
|
20230920,161600,597121750,7670,7670,7670,7670,0
|
|
20230920,161500,597121750,7670,7670,7670,7670,0
|
|
20230920,161400,597121750,7670,7670,7670,7670,0
|
|
20230920,161300,597121750,7670,7670,7670,7670,0
|
|
20230920,161200,597121750,7670,7670,7670,7670,0
|
|
20230920,161100,597121750,7670,7670,7670,7670,0
|
|
20230920,161000,597121750,7670,7670,7670,7670,0
|
|
20230920,160900,597121750,7670,7670,7670,7670,0
|
|
20230920,160800,597121750,7670,7670,7670,7670,0
|
|
20230920,160700,597121750,7670,7670,7670,7670,0
|
|
20230920,160600,597121750,7670,7670,7670,7670,0
|
|
20230920,160500,597121750,7670,7670,7670,7670,0
|
|
20230920,160400,597121750,7670,7670,7670,7670,0
|
|
20230920,160300,597121750,7670,7670,7670,7670,0
|
|
20230920,160200,597121750,7670,7670,7670,7670,0
|
|
20230920,160100,597121750,7670,7670,7670,7670,0
|
|
20230920,160000,597121750,7670,7670,7670,7670,0
|
|
20230920,155900,597121750,7670,7670,7670,7670,0
|
|
20230920,155800,597121750,7670,7670,7670,7670,0
|
|
20230920,155700,597121750,7670,7670,7670,7670,0
|
|
20230920,155600,597121750,7670,7670,7670,7670,0
|
|
20230920,155500,597121750,7670,7670,7670,7670,0
|
|
20230920,155400,597121750,7670,7670,7670,7670,0
|
|
20230920,155300,597121750,7670,7670,7670,7670,1568
|
|
20230920,155200,597121750,7670,7670,7670,7670,0
|
|
20230920,155100,597121750,7670,7670,7670,7670,0
|
|
20230920,155000,597121750,7670,7670,7670,7670,0
|
|
20230920,154900,597121750,7670,7670,7670,7670,0
|
|
20230920,154800,597121750,7670,7670,7670,7670,0
|
|
20230920,154700,597121750,7670,7670,7670,7670,0
|
|
20230920,154600,597121750,7670,7670,7670,7670,0
|
|
20230920,154500,597121750,7670,7670,7670,7670,0
|
|
20230920,154400,597121750,7670,7670,7670,7670,0
|
|
20230920,154300,597121750,7670,7670,7670,7670,0
|
|
20230920,154200,597121750,7670,7670,7670,7670,0
|
|
20230920,154100,597121750,7670,7670,7670,7670,0
|
|
20230920,154000,597121750,7670,7670,7670,7670,0
|
|
20230920,153900,597121750,7670,7670,7670,7670,0
|
|
20230920,153800,597121750,7670,7670,7670,7670,0
|
|
20230920,153700,597121750,7670,7670,7670,7670,0
|
|
20230920,153600,597121750,7670,7670,7670,7670,0
|
|
20230920,153500,597121750,7670,7670,7670,7670,0
|
|
20230920,153400,597121750,7670,7670,7670,7670,0
|
|
20230920,153300,597121750,7670,7670,7670,7670,0
|
|
20230920,153200,597121750,7670,7670,7670,7670,0
|
|
20230920,153100,597121750,7670,7670,7670,7670,0
|
|
20230920,153000,597121750,7670,7670,7670,7670,1568
|
|
20230920,152900,585095190,7690,7690,7690,7690,0
|
|
20230920,152800,585095190,7690,7690,7690,7690,0
|
|
20230920,152700,585095190,7690,7690,7690,7690,0
|
|
20230920,152600,585095190,7690,7690,7690,7690,0
|
|
20230920,152500,585095190,7690,7690,7690,7690,0
|
|
20230920,152400,585095190,7690,7690,7690,7690,0
|
|
20230920,152300,585095190,7690,7690,7690,7690,0
|
|
20230920,152200,585095190,7690,7690,7690,7690,0
|
|
20230920,152100,585095190,7690,7690,7690,7690,0
|
|
20230920,152000,585095190,7690,7690,7690,7690,0
|
|
20230920,151900,585095190,7690,7670,7690,7670,1130
|
|
20230920,151800,576405510,7690,7690,7690,7690,20
|
|
20230920,151700,576251710,7660,7660,7660,7660,1
|
|
20230920,151600,576244050,7670,7660,7670,7660,212
|
|
20230920,151500,574618110,7660,7660,7670,7660,118
|
|
20230920,151400,573714130,7660,7660,7670,7660,216
|
|
20230920,151300,572059470,7660,7670,7670,7660,542
|
|
20230920,151200,567902340,7670,7680,7680,7670,78
|
|
20230920,151100,567303910,7680,7680,7680,7680,132
|
|
20230920,151000,566290150,7680,7680,7680,7680,81
|
|
20230920,150900,565668070,7680,7680,7680,7680,2
|
|
20230920,150800,565652710,7680,7680,7680,7680,2
|
|
20230920,150700,565637350,7680,7680,7690,7680,4
|
|
20230920,150600,565606610,7680,7670,7680,7670,10
|
|
20230920,150500,565529820,7670,7670,7670,7670,3
|
|
20230920,150400,565506810,7680,7670,7680,7670,2
|
|
20230920,150300,565491460,7670,7660,7670,7660,23
|
|
20230920,150200,565315070,7660,7660,7660,7660,31
|
|
20230920,150100,565077610,7660,7670,7670,7660,220
|
|
20230920,150000,563392050,7670,7670,7670,7670,2
|
|
20230920,145900,563376710,7660,7660,7660,7660,3
|
|
20230920,145800,563353730,7660,7660,7660,7660,111
|
|
20230920,145700,562503470,7660,7670,7670,7660,20
|
|
20230920,145600,562350230,7660,7670,7670,7660,1041
|
|
20230920,145500,554366860,7670,7680,7680,7670,3
|
|
20230920,145400,554343840,7670,7680,7680,7670,11
|
|
20230920,145300,554259370,7670,7670,7670,7670,353
|
|
20230920,145200,551551860,7670,7670,7670,7670,201
|
|
20230920,145100,550010190,7670,7670,7670,7670,2
|
|
20230920,145000,549994850,7670,7670,7670,7670,12
|
|
20230920,144900,549902810,7670,7670,7670,7670,2
|
|
20230920,144800,549887470,7670,7670,7670,7670,1
|
|
20230920,144700,549879800,7670,7680,7680,7670,451
|
|
20230920,144600,546420600,7680,7680,7680,7680,1
|
|
20230920,144500,546412920,7680,7680,7680,7670,702
|
|
20230920,144400,541023230,7680,7680,7680,7680,2
|
|
20230920,144300,541007870,7680,7680,7680,7680,3
|
|
20230920,144200,540984830,7680,7680,7680,7680,2
|
|
20230920,144100,540969470,7680,7680,7680,7680,2
|
|
20230920,144000,540954110,7680,7670,7680,7670,2
|
|
20230920,143900,540938760,7670,7670,7670,7670,1
|
|
20230920,143800,540931090,7670,7680,7680,7670,232
|
|
20230920,143700,539149650,7670,7680,7680,7670,202
|
|
20230920,143600,537598310,7670,7680,7680,7670,5
|
|
20230920,143500,537559920,7670,7680,7680,7670,207
|
|
20230920,143400,535970180,7680,7680,7680,7680,599
|
|
20230920,143300,531369860,7680,7680,7680,7680,3
|
|
20230920,143200,531346820,7690,7690,7690,7690,101
|
|
20230920,143100,530570130,7690,7690,7700,7680,237
|
|
20230920,143000,528745550,7680,7680,7680,7680,4
|
|
20230920,142900,528714830,7690,7690,7690,7690,8
|
|
20230920,142800,528653310,7700,7670,7700,7670,78
|
|
20230920,142700,528053920,7670,7670,7670,7670,2
|
|
20230920,142600,528038580,7670,7680,7680,7670,3
|
|
20230920,142500,528015550,7670,7670,7670,7670,2
|
|
20230920,142400,528000210,7670,7670,7670,7670,2
|
|
20230920,142300,527984870,7670,7670,7670,7670,1952
|
|
20230920,142200,513013030,7670,7670,7670,7670,1
|
|
20230920,142100,513005360,7670,7680,7680,7670,24
|
|
20230920,142000,512821070,7680,7680,7680,7680,2
|
|
20230920,141900,512805710,7680,7680,7680,7680,22
|
|
20230920,141800,512636750,7680,7680,7680,7680,4
|
|
20230920,141700,512606030,7680,7680,7680,7680,101
|
|
20230920,141600,511830350,7670,7670,7670,7670,1
|
|
20230920,141500,511822680,7670,7670,7670,7670,3
|
|
20230920,141400,511799670,7670,7670,7670,7670,250
|
|
20230920,141300,509882170,7680,7690,7690,7680,69
|
|
20230920,141200,509352240,7680,7680,7680,7680,1
|
|
20230920,141100,509344560,7680,7680,7680,7680,114
|
|
20230920,141000,508469040,7680,7680,7680,7680,29
|
|
20230920,140900,508246320,7680,7680,7680,7680,3
|
|
20230920,140800,508223280,7680,7680,7680,7680,1
|
|
20230920,140700,508215600,7680,7670,7680,7670,22
|
|
20230920,140600,508046650,7670,7670,7670,7670,1
|
|
20230920,140500,508038980,7680,7670,7680,7670,167
|
|
20230920,140400,506756440,7680,7680,7680,7670,297
|
|
20230920,140300,504475490,7680,7670,7680,7670,3
|
|
20230920,140200,504452470,7670,7670,7670,7670,1228
|
|
20230920,140100,495033710,7680,7680,7680,7680,189
|
|
20230920,140000,493582190,7680,7680,7680,7680,1
|
|
20230920,135900,493574510,7680,7690,7690,7680,385
|
|
20230920,135800,490613870,7690,7690,7690,7690,1
|
|
20230920,135700,490606180,7700,7700,7700,7700,31
|
|
20230920,135600,490367480,7710,7690,7710,7690,406
|
|
20230920,135500,487240440,7700,7690,7700,7690,8
|
|
20230920,135400,487178870,7690,7690,7690,7690,1
|
|
20230920,135300,487171180,7690,7690,7690,7690,2
|
|
20230920,135200,487155800,7690,7690,7690,7690,2
|
|
20230920,135100,487140420,7690,7690,7690,7690,2
|
|
20230920,135000,487125040,7690,7690,7690,7690,50
|
|
20230920,134900,486740540,7690,7690,7690,7690,61
|
|
20230920,134800,486271450,7690,7690,7690,7690,1
|
|
20230920,134700,486263760,7690,7690,7690,7690,3
|
|
20230920,134600,486240690,7690,7690,7690,7690,1
|
|
20230920,134500,486233000,7690,7690,7690,7690,2
|
|
20230920,134400,486217620,7690,7690,7690,7690,2
|
|
20230920,134300,486202240,7690,7700,7700,7690,5
|
|
20230920,134200,486163760,7700,7690,7700,7690,240
|
|
20230920,134100,484318150,7690,7700,7700,7690,4
|
|
20230920,134000,484287370,7690,7690,7690,7690,0
|
|
20230920,133900,484287370,7690,7690,7690,7690,6
|
|
20230920,133800,484241230,7710,7710,7710,7710,12
|
|
20230920,133700,484148710,7710,7680,7710,7680,156
|
|
20230920,133600,482945980,7680,7680,7680,7680,128
|
|
20230920,133500,481962940,7670,7670,7670,7670,13
|
|
20230920,133400,481863230,7680,7680,7680,7680,861
|
|
20230920,133300,475250750,7700,7700,7700,7700,11
|
|
20230920,133200,475166050,7700,7700,7700,7700,3
|
|
20230920,133100,475142950,7680,7690,7690,7680,103
|
|
20230920,133000,474351900,7680,7680,7680,7680,0
|
|
20230920,132900,474351900,7680,7680,7680,7680,0
|
|
20230920,132800,474351900,7680,7680,7680,7680,0
|
|
20230920,132700,474351900,7680,7680,7680,7680,0
|
|
20230920,132600,474351900,7680,7690,7690,7680,200
|
|
20230920,132500,472815890,7680,7680,7680,7680,0
|
|
20230920,132400,472815890,7680,7680,7680,7680,0
|
|
20230920,132300,472815890,7680,7680,7680,7680,0
|
|
20230920,132200,472815890,7680,7680,7680,7680,0
|
|
20230920,132100,472815890,7680,7700,7700,7680,3270
|
|
20230920,132000,447692570,7700,7710,7710,7700,29
|
|
20230920,131900,447469260,7700,7700,7700,7700,0
|
|
20230920,131800,447469260,7700,7700,7700,7700,500
|
|
20230920,131700,443619260,7710,7710,7710,7710,149
|
|
20230920,131600,442470470,7740,7740,7740,7740,0
|
|
20230920,131500,442470470,7740,7720,7740,7720,20
|
|
20230920,131400,442315790,7710,7710,7710,7710,0
|
|
20230920,131300,442315790,7710,7710,7710,7710,0
|
|
20230920,131200,442315790,7710,7710,7710,7710,0
|
|
20230920,131100,442315790,7710,7710,7710,7710,0
|
|
20230920,131000,442315790,7710,7710,7710,7710,0
|
|
20230920,130900,442315790,7710,7710,7710,7710,1
|
|
20230920,130800,442308080,7710,7710,7710,7710,350
|
|
20230920,130700,439609580,7700,7710,7710,7700,103
|
|
20230920,130600,438816450,7710,7710,7710,7710,10
|
|
20230920,130500,438739350,7710,7710,7710,7710,1
|
|
20230920,130400,438731640,7710,7710,7710,7710,19
|
|
20230920,130300,438585150,7710,7710,7710,7710,1
|
|
20230920,130200,438577440,7700,7700,7700,7700,10
|
|
20230920,130100,438500440,7700,7700,7700,7700,10
|
|
20230920,130000,438423440,7710,7710,7710,7710,0
|
|
20230920,125900,438423440,7710,7710,7710,7710,0
|
|
20230920,125800,438423440,7710,7710,7710,7710,580
|
|
20230920,125700,433951640,7720,7720,7720,7720,2
|
|
20230920,125600,433936200,7720,7730,7730,7720,1327
|
|
20230920,125500,423688820,7740,7740,7740,7740,0
|
|
20230920,125400,423688820,7740,7740,7740,7740,500
|
|
20230920,125300,419818820,7740,7740,7740,7740,0
|
|
20230920,125200,419818820,7740,7740,7740,7740,104
|
|
20230920,125100,419013860,7740,7740,7740,7740,683
|
|
20230920,125000,413727440,7730,7730,7730,7730,0
|
|
20230920,124900,413727440,7730,7730,7730,7730,797
|
|
20230920,124800,407566630,7730,7730,7730,7730,10
|
|
20230920,124700,407489330,7730,7730,7730,7730,0
|
|
20230920,124600,407489330,7730,7730,7730,7730,0
|
|
20230920,124500,407489330,7730,7730,7730,7730,4
|
|
20230920,124400,407458410,7730,7730,7730,7730,1003
|
|
20230920,124300,399705220,7730,7730,7730,7730,660
|
|
20230920,124200,394603420,7740,7740,7740,7740,0
|
|
20230920,124100,394603420,7740,7740,7740,7740,10
|
|
20230920,124000,394526020,7740,7740,7740,7740,0
|
|
20230920,123900,394526020,7740,7740,7740,7740,0
|
|
20230920,123800,394526020,7740,7740,7740,7740,0
|
|
20230920,123700,394526020,7740,7740,7740,7740,0
|
|
20230920,123600,394526020,7740,7740,7740,7740,0
|
|
20230920,123500,394526020,7740,7740,7740,7740,0
|
|
20230920,123400,394526020,7740,7740,7740,7740,0
|
|
20230920,123300,394526020,7740,7740,7740,7740,0
|
|
20230920,123200,394526020,7740,7740,7740,7740,0
|
|
20230920,123100,394526020,7740,7740,7740,7740,14
|
|
20230920,123000,394417660,7740,7740,7740,7740,0
|
|
20230920,122900,394417660,7740,7740,7740,7740,50
|
|
20230920,122800,394030660,7740,7720,7740,7720,2
|
|
20230920,122700,394015200,7740,7740,7740,7740,0
|
|
20230920,122600,394015200,7740,7720,7740,7720,51
|
|
20230920,122500,393620480,7720,7720,7720,7720,0
|
|
20230920,122400,393620480,7720,7720,7720,7720,1986
|
|
20230920,122300,378288560,7710,7710,7710,7710,1
|
|
20230920,122200,378280850,7710,7710,7710,7710,2
|
|
20230920,122100,378265430,7710,7710,7710,7710,0
|
|
20230920,122000,378265430,7710,7710,7710,7710,91
|
|
20230920,121900,377563820,7720,7720,7720,7720,14
|
|
20230920,121800,377455740,7720,7720,7720,7720,0
|
|
20230920,121700,377455740,7720,7720,7720,7720,0
|
|
20230920,121600,377455740,7720,7720,7720,7720,0
|
|
20230920,121500,377455740,7720,7740,7740,7720,2062
|
|
20230920,121400,361535120,7740,7740,7740,7740,2
|
|
20230920,121300,361519640,7740,7740,7740,7740,10
|
|
20230920,121200,361442240,7740,7740,7740,7740,0
|
|
20230920,121100,361442240,7740,7740,7740,7740,6
|
|
20230920,121000,361395800,7740,7740,7740,7740,0
|
|
20230920,120900,361395800,7740,7740,7740,7740,14
|
|
20230920,120800,361287440,7740,7740,7740,7740,100
|
|
20230920,120700,360513440,7740,7740,7740,7740,0
|
|
20230920,120600,360513440,7740,7740,7740,7740,0
|
|
20230920,120500,360513440,7740,7740,7740,7740,0
|
|
20230920,120400,360513440,7740,7740,7740,7740,1
|
|
20230920,120300,360505700,7740,7740,7740,7740,4
|
|
20230920,120200,360474740,7740,7740,7740,7740,4
|
|
20230920,120100,360443780,7740,7740,7740,7740,50
|
|
20230920,120000,360056780,7740,7740,7740,7740,0
|
|
20230920,115900,360056780,7740,7740,7740,7740,0
|
|
20230920,115800,360056780,7740,7740,7740,7740,0
|
|
20230920,115700,360056780,7740,7740,7740,7740,0
|
|
20230920,115600,360056780,7740,7740,7740,7740,1
|
|
20230920,115500,360049040,7740,7750,7750,7740,21
|
|
20230920,115400,359886300,7750,7750,7750,7750,0
|
|
20230920,115300,359886300,7750,7750,7750,7750,0
|
|
20230920,115200,359886300,7750,7750,7750,7750,576
|
|
20230920,115100,355422300,7750,7750,7750,7750,4
|
|
20230920,115000,355391300,7740,7740,7740,7740,0
|
|
20230920,114900,355391300,7740,7740,7740,7740,75
|
|
20230920,114800,354810800,7740,7730,7740,7730,1580
|
|
20230920,114700,342586600,7740,7740,7740,7740,1
|
|
20230920,114600,342578860,7740,7740,7740,7730,53
|
|
20230920,114500,342169150,7730,7730,7730,7730,0
|
|
20230920,114400,342169150,7730,7720,7730,7720,283
|
|
20230920,114300,339981610,7720,7720,7720,7720,0
|
|
20230920,114200,339981610,7720,7720,7720,7720,96
|
|
20230920,114100,339240490,7720,7720,7720,7720,0
|
|
20230920,114000,339240490,7720,7720,7720,7720,0
|
|
20230920,113900,339240490,7720,7720,7720,7720,0
|
|
20230920,113800,339240490,7720,7720,7720,7720,0
|
|
20230920,113700,339240490,7720,7720,7720,7720,0
|
|
20230920,113600,339240490,7720,7720,7720,7720,101
|
|
20230920,113500,338460770,7720,7720,7720,7720,0
|
|
20230920,113400,338460770,7720,7720,7720,7720,2
|
|
20230920,113300,338445330,7710,7710,7710,7710,0
|
|
20230920,113200,338445330,7710,7710,7710,7710,20
|
|
20230920,113100,338291130,7710,7710,7710,7710,1
|
|
20230920,113000,338283420,7710,7710,7710,7710,0
|
|
20230920,112900,338283420,7710,7710,7710,7710,5
|
|
20230920,112800,338244870,7710,7710,7710,7710,0
|
|
20230920,112700,338244870,7710,7710,7710,7710,90
|
|
20230920,112600,337550970,7710,7710,7710,7710,10
|
|
20230920,112500,337473870,7700,7700,7700,7700,0
|
|
20230920,112400,337473870,7700,7700,7700,7700,100
|
|
20230920,112300,336703870,7700,7700,7700,7700,0
|
|
20230920,112200,336703870,7700,7700,7700,7700,0
|
|
20230920,112100,336703870,7700,7700,7700,7700,0
|
|
20230920,112000,336703870,7700,7710,7710,7700,31
|
|
20230920,111900,336465160,7700,7700,7700,7700,0
|
|
20230920,111800,336465160,7700,7700,7700,7700,0
|
|
20230920,111700,336465160,7700,7700,7700,7700,0
|
|
20230920,111600,336465160,7700,7700,7700,7700,0
|
|
20230920,111500,336465160,7700,7700,7700,7700,700
|
|
20230920,111400,331075160,7700,7700,7700,7700,0
|
|
20230920,111300,331075160,7700,7700,7700,7700,200
|
|
20230920,111200,329535160,7720,7720,7720,7720,0
|
|
20230920,111100,329535160,7720,7720,7720,7720,0
|
|
20230920,111000,329535160,7720,7710,7720,7710,130
|
|
20230920,110900,328531660,7700,7700,7700,7700,0
|
|
20230920,110800,328531660,7700,7700,7700,7700,35
|
|
20230920,110700,328262160,7700,7700,7700,7700,4
|
|
20230920,110600,328231360,7700,7700,7700,7700,161
|
|
20230920,110500,326991660,7710,7710,7710,7710,2
|
|
20230920,110400,326976240,7710,7710,7710,7710,6
|
|
20230920,110300,326929980,7710,7710,7710,7710,0
|
|
20230920,110200,326929980,7710,7710,7710,7710,1500
|
|
20230920,110100,315364980,7720,7700,7720,7700,106
|
|
20230920,110000,314548760,7700,7700,7700,7700,190
|
|
20230920,105900,313085760,7690,7690,7690,7690,36
|
|
20230920,105800,312808920,7700,7700,7700,7700,1
|
|
20230920,105700,312801220,7700,7700,7700,7700,0
|
|
20230920,105600,312801220,7700,7700,7700,7700,0
|
|
20230920,105500,312801220,7700,7700,7700,7700,0
|
|
20230920,105400,312801220,7700,7700,7700,7700,1
|
|
20230920,105300,312793520,7700,7700,7700,7700,97
|
|
20230920,105200,312046620,7720,7700,7720,7700,6
|
|
20230920,105100,312000360,7700,7690,7700,7690,2349
|
|
20230920,105000,293919140,7690,7700,7700,7690,197
|
|
20230920,104900,292404000,7700,7700,7700,7700,3
|
|
20230920,104800,292380900,7690,7690,7690,7690,0
|
|
20230920,104700,292380900,7690,7690,7690,7690,0
|
|
20230920,104600,292380900,7690,7690,7690,7690,0
|
|
20230920,104500,292380900,7690,7690,7690,7690,0
|
|
20230920,104400,292380900,7690,7690,7690,7690,0
|
|
20230920,104300,292380900,7690,7690,7690,7690,15
|
|
20230920,104200,292265550,7690,7720,7720,7690,103
|
|
20230920,104100,291473130,7700,7700,7700,7700,2
|
|
20230920,104000,291457730,7700,7700,7700,7700,0
|
|
20230920,103900,291457730,7700,7700,7700,7700,20
|
|
20230920,103800,291303730,7690,7690,7690,7690,50
|
|
20230920,103700,290919230,7690,7690,7690,7690,324
|
|
20230920,103600,288427670,7690,7690,7690,7690,0
|
|
20230920,103500,288427670,7690,7690,7690,7690,33
|
|
20230920,103400,288173900,7680,7680,7680,7680,0
|
|
20230920,103300,288173900,7680,7700,7700,7680,814
|
|
20230920,103200,281915740,7690,7690,7690,7690,0
|
|
20230920,103100,281915740,7690,7690,7690,7690,0
|
|
20230920,103000,281915740,7690,7690,7690,7690,0
|
|
20230920,102900,281915740,7690,7720,7720,7690,1406
|
|
20230920,102800,271101550,7720,7720,7720,7720,41
|
|
20230920,102700,270785030,7720,7720,7730,7720,263
|
|
20230920,102600,268754450,7730,7730,7730,7730,0
|
|
20230920,102500,268754450,7730,7730,7730,7730,2
|
|
20230920,102400,268738990,7720,7720,7720,7720,20
|
|
20230920,102300,268584590,7730,7730,7730,7730,0
|
|
20230920,102200,268584590,7730,7730,7730,7730,1
|
|
20230920,102100,268576860,7700,7700,7700,7700,0
|
|
20230920,102000,268576860,7700,7700,7700,7700,0
|
|
20230920,101900,268576860,7700,7700,7700,7700,85
|
|
20230920,101800,267922360,7700,7710,7710,7700,757
|
|
20230920,101700,262089850,7710,7710,7710,7710,387
|
|
20230920,101600,259106080,7700,7700,7700,7700,357
|
|
20230920,101500,256357180,7710,7710,7710,7710,648
|
|
20230920,101400,251361100,7700,7700,7700,7700,0
|
|
20230920,101300,251361100,7700,7710,7710,7700,21
|
|
20230920,101200,251199200,7710,7710,7710,7710,0
|
|
20230920,101100,251199200,7710,7710,7710,7700,182
|
|
20230920,101000,249797690,7700,7700,7700,7700,2
|
|
20230920,100900,249782290,7700,7700,7700,7700,0
|
|
20230920,100800,249782290,7700,7700,7700,7700,546
|
|
20230920,100700,245578090,7700,7700,7700,7700,0
|
|
20230920,100600,245578090,7700,7700,7700,7700,30
|
|
20230920,100500,245347090,7690,7690,7690,7690,0
|
|
20230920,100400,245347090,7690,7700,7740,7690,202
|
|
20230920,100300,243791370,7690,7690,7690,7690,878
|
|
20230920,100200,237039550,7690,7700,7700,7690,1074
|
|
20230920,100100,228779010,7700,7690,7700,7690,447
|
|
20230920,100000,225337610,7700,7710,7710,7700,1453
|
|
20230920,095900,214147050,7710,7710,7710,7710,0
|
|
20230920,095800,214147050,7710,7710,7710,7710,0
|
|
20230920,095700,214147050,7710,7710,7710,7710,0
|
|
20230920,095600,214147050,7710,7710,7710,7710,0
|
|
20230920,095500,214147050,7710,7710,7710,7710,265
|
|
20230920,095400,212103900,7710,7700,7710,7700,204
|
|
20230920,095300,210531120,7700,7710,7710,7700,405
|
|
20230920,095200,207408590,7700,7700,7700,7700,154
|
|
20230920,095100,206222790,7700,7700,7700,7700,0
|
|
20230920,095000,206222790,7700,7700,7700,7700,0
|
|
20230920,094900,206222790,7700,7700,7700,7700,0
|
|
20230920,094800,206222790,7700,7710,7710,7700,638
|
|
20230920,094700,201304680,7710,7710,7710,7710,1
|
|
20230920,094600,201296970,7730,7730,7730,7730,200
|
|
20230920,094500,199750970,7730,7730,7730,7730,16
|
|
20230920,094400,199627290,7730,7720,7730,7720,946
|
|
20230920,094300,192314840,7730,7730,7730,7730,0
|
|
20230920,094200,192314840,7730,7720,7730,7720,770
|
|
20230920,094100,186365580,7730,7730,7730,7730,1
|
|
20230920,094000,186357850,7730,7730,7730,7730,0
|
|
20230920,093900,186357850,7730,7730,7730,7730,978
|
|
20230920,093800,178797910,7730,7730,7730,7730,8
|
|
20230920,093700,178736070,7730,7730,7730,7730,116
|
|
20230920,093600,177839390,7730,7720,7730,7720,13
|
|
20230920,093500,177738910,7730,7710,7730,7700,12
|
|
20230920,093400,177646320,7700,7690,7700,7690,1996
|
|
20230920,093300,162287120,7700,7700,7700,7700,300
|
|
20230920,093200,159977120,7700,7700,7700,7700,0
|
|
20230920,093100,159977120,7700,7700,7700,7700,500
|
|
20230920,093000,156127120,7700,7690,7700,7680,1218
|
|
20230920,092900,146756700,7700,7700,7700,7700,125
|
|
20230920,092800,145794200,7700,7690,7700,7690,1101
|
|
20230920,092700,137327490,7690,7690,7690,7690,459
|
|
20230920,092600,133797780,7700,7700,7700,7700,5
|
|
20230920,092500,133759280,7700,7710,7710,7700,42
|
|
20230920,092400,133435830,7700,7700,7700,7700,0
|
|
20230920,092300,133435830,7700,7700,7700,7700,8
|
|
20230920,092200,133374230,7700,7700,7700,7700,44
|
|
20230920,092100,133035430,7700,7700,7700,7700,0
|
|
20230920,092000,133035430,7700,7700,7700,7700,0
|
|
20230920,091900,133035430,7700,7700,7700,7700,180
|
|
20230920,091800,131649430,7690,7690,7690,7690,1045
|
|
20230920,091700,123613380,7690,7690,7690,7690,763
|
|
20230920,091600,117745910,7690,7690,7690,7680,1062
|
|
20230920,091500,109581110,7680,7690,7690,7680,890
|
|
20230920,091400,102743330,7690,7690,7690,7690,76
|
|
20230920,091300,102158890,7690,7690,7690,7690,0
|
|
20230920,091200,102158890,7690,7710,7710,7680,3408
|
|
20230920,091100,75940060,7710,7710,7720,7710,209
|
|
20230920,091000,74328620,7710,7710,7750,7710,452
|
|
20230920,090900,70843510,7710,7710,7710,7710,0
|
|
20230920,090800,70843510,7710,7710,7710,7710,0
|
|
20230920,090700,70843510,7710,7740,7740,7710,100
|
|
20230920,090600,70070820,7750,7750,7750,7750,2116
|
|
20230920,090500,53671820,7760,7770,7770,7760,505
|
|
20230920,090400,49752010,7770,7770,7770,7770,300
|
|
20230920,090300,47421010,7770,7790,7790,7770,1307
|
|
20230920,090200,37257050,7800,7800,7800,7800,110
|
|
20230920,090100,36399050,7800,7770,7800,7770,1592
|
|
20230920,090000,24006020,7760,7780,7780,7760,3082
|