680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,201700,427906090,7740,7740,7740,7740,1491
|
|
20230922,201600,427906090,7740,7740,7740,7740,0
|
|
20230922,201500,427906090,7740,7740,7740,7740,0
|
|
20230922,201400,427906090,7740,7740,7740,7740,0
|
|
20230922,201300,427906090,7740,7740,7740,7740,0
|
|
20230922,201200,427906090,7740,7740,7740,7740,0
|
|
20230922,201100,427906090,7740,7740,7740,7740,0
|
|
20230922,201000,427906090,7740,7740,7740,7740,0
|
|
20230922,200900,427906090,7740,7740,7740,7740,0
|
|
20230922,200800,427906090,7740,7740,7740,7740,0
|
|
20230922,200700,427906090,7740,7740,7740,7740,0
|
|
20230922,200600,427906090,7740,7740,7740,7740,0
|
|
20230922,200500,427906090,7740,7740,7740,7740,0
|
|
20230922,200400,427906090,7740,7740,7740,7740,0
|
|
20230922,200300,427906090,7740,7740,7740,7740,0
|
|
20230922,200200,427906090,7740,7740,7740,7740,0
|
|
20230922,200100,427906090,7740,7740,7740,7740,0
|
|
20230922,200000,427906090,7740,7740,7740,7740,0
|
|
20230922,195900,427906090,7740,7740,7740,7740,0
|
|
20230922,195800,427906090,7740,7740,7740,7740,0
|
|
20230922,195700,427906090,7740,7740,7740,7740,0
|
|
20230922,195600,427906090,7740,7740,7740,7740,0
|
|
20230922,195500,427906090,7740,7740,7740,7740,0
|
|
20230922,195400,427906090,7740,7740,7740,7740,0
|
|
20230922,195300,427906090,7740,7740,7740,7740,0
|
|
20230922,195200,427906090,7740,7740,7740,7740,0
|
|
20230922,195100,427906090,7740,7740,7740,7740,0
|
|
20230922,195000,427906090,7740,7740,7740,7740,0
|
|
20230922,194900,427906090,7740,7740,7740,7740,0
|
|
20230922,194800,427906090,7740,7740,7740,7740,0
|
|
20230922,194700,427906090,7740,7740,7740,7740,1491
|
|
20230922,194600,427906090,7740,7740,7740,7740,0
|
|
20230922,194500,427906090,7740,7740,7740,7740,0
|
|
20230922,194400,427906090,7740,7740,7740,7740,0
|
|
20230922,194300,427906090,7740,7740,7740,7740,0
|
|
20230922,194200,427906090,7740,7740,7740,7740,0
|
|
20230922,194100,427906090,7740,7740,7740,7740,0
|
|
20230922,194000,427906090,7740,7740,7740,7740,0
|
|
20230922,193900,427906090,7740,7740,7740,7740,0
|
|
20230922,193800,427906090,7740,7740,7740,7740,0
|
|
20230922,193700,427906090,7740,7740,7740,7740,0
|
|
20230922,193600,427906090,7740,7740,7740,7740,0
|
|
20230922,193500,427906090,7740,7740,7740,7740,0
|
|
20230922,193400,427906090,7740,7740,7740,7740,0
|
|
20230922,193300,427906090,7740,7740,7740,7740,0
|
|
20230922,193200,427906090,7740,7740,7740,7740,0
|
|
20230922,193100,427906090,7740,7740,7740,7740,0
|
|
20230922,193000,427906090,7740,7740,7740,7740,0
|
|
20230922,192900,427906090,7740,7740,7740,7740,0
|
|
20230922,192800,427906090,7740,7740,7740,7740,0
|
|
20230922,192700,427906090,7740,7740,7740,7740,0
|
|
20230922,192600,427906090,7740,7740,7740,7740,0
|
|
20230922,192500,427906090,7740,7740,7740,7740,0
|
|
20230922,192400,427906090,7740,7740,7740,7740,0
|
|
20230922,192300,427906090,7740,7740,7740,7740,0
|
|
20230922,192200,427906090,7740,7740,7740,7740,0
|
|
20230922,192100,427906090,7740,7740,7740,7740,0
|
|
20230922,192000,427906090,7740,7740,7740,7740,0
|
|
20230922,191900,427906090,7740,7740,7740,7740,0
|
|
20230922,191800,427906090,7740,7740,7740,7740,0
|
|
20230922,191700,427906090,7740,7740,7740,7740,1491
|
|
20230922,191600,427906090,7740,7740,7740,7740,0
|
|
20230922,191500,427906090,7740,7740,7740,7740,0
|
|
20230922,191400,427906090,7740,7740,7740,7740,0
|
|
20230922,191300,427906090,7740,7740,7740,7740,0
|
|
20230922,191200,427906090,7740,7740,7740,7740,0
|
|
20230922,191100,427906090,7740,7740,7740,7740,0
|
|
20230922,191000,427906090,7740,7740,7740,7740,0
|
|
20230922,190900,427906090,7740,7740,7740,7740,0
|
|
20230922,190800,427906090,7740,7740,7740,7740,0
|
|
20230922,190700,427906090,7740,7740,7740,7740,0
|
|
20230922,190600,427906090,7740,7740,7740,7740,0
|
|
20230922,190500,427906090,7740,7740,7740,7740,0
|
|
20230922,190400,427906090,7740,7740,7740,7740,0
|
|
20230922,190300,427906090,7740,7740,7740,7740,0
|
|
20230922,190200,427906090,7740,7740,7740,7740,0
|
|
20230922,190100,427906090,7740,7740,7740,7740,0
|
|
20230922,190000,427906090,7740,7740,7740,7740,0
|
|
20230922,185900,427906090,7740,7740,7740,7740,0
|
|
20230922,185800,427906090,7740,7740,7740,7740,0
|
|
20230922,185700,427906090,7740,7740,7740,7740,0
|
|
20230922,185600,427906090,7740,7740,7740,7740,0
|
|
20230922,185500,427906090,7740,7740,7740,7740,0
|
|
20230922,185400,427906090,7740,7740,7740,7740,0
|
|
20230922,185300,427906090,7740,7740,7740,7740,0
|
|
20230922,185200,427906090,7740,7740,7740,7740,0
|
|
20230922,185100,427906090,7740,7740,7740,7740,0
|
|
20230922,185000,427906090,7740,7740,7740,7740,0
|
|
20230922,184900,427906090,7740,7740,7740,7740,0
|
|
20230922,184800,427906090,7740,7740,7740,7740,0
|
|
20230922,184700,427906090,7740,7740,7740,7740,1491
|
|
20230922,184600,427906090,7740,7740,7740,7740,0
|
|
20230922,184500,427906090,7740,7740,7740,7740,0
|
|
20230922,184400,427906090,7740,7740,7740,7740,0
|
|
20230922,184300,427906090,7740,7740,7740,7740,0
|
|
20230922,184200,427906090,7740,7740,7740,7740,0
|
|
20230922,184100,427906090,7740,7740,7740,7740,0
|
|
20230922,184000,427906090,7740,7740,7740,7740,0
|
|
20230922,183900,427906090,7740,7740,7740,7740,0
|
|
20230922,183800,427906090,7740,7740,7740,7740,0
|
|
20230922,183700,427906090,7740,7740,7740,7740,0
|
|
20230922,183600,427906090,7740,7740,7740,7740,0
|
|
20230922,183500,427906090,7740,7740,7740,7740,0
|
|
20230922,183400,427906090,7740,7740,7740,7740,0
|
|
20230922,183300,427906090,7740,7740,7740,7740,0
|
|
20230922,183200,427906090,7740,7740,7740,7740,0
|
|
20230922,183100,427906090,7740,7740,7740,7740,0
|
|
20230922,183000,427906090,7740,7740,7740,7740,0
|
|
20230922,182900,427906090,7740,7740,7740,7740,0
|
|
20230922,182800,427906090,7740,7740,7740,7740,0
|
|
20230922,182700,427906090,7740,7740,7740,7740,0
|
|
20230922,182600,427906090,7740,7740,7740,7740,0
|
|
20230922,182500,427906090,7740,7740,7740,7740,0
|
|
20230922,182400,427906090,7740,7740,7740,7740,0
|
|
20230922,182300,427906090,7740,7740,7740,7740,0
|
|
20230922,182200,427906090,7740,7740,7740,7740,0
|
|
20230922,182100,427906090,7740,7740,7740,7740,0
|
|
20230922,182000,427906090,7740,7740,7740,7740,0
|
|
20230922,181900,427906090,7740,7740,7740,7740,0
|
|
20230922,181800,427906090,7740,7740,7740,7740,0
|
|
20230922,181700,427906090,7740,7740,7740,7740,1491
|
|
20230922,181600,427906090,7740,7740,7740,7740,0
|
|
20230922,181500,427906090,7740,7740,7740,7740,0
|
|
20230922,181400,427906090,7740,7740,7740,7740,0
|
|
20230922,181300,427906090,7740,7740,7740,7740,0
|
|
20230922,181200,427906090,7740,7740,7740,7740,0
|
|
20230922,181100,427906090,7740,7740,7740,7740,0
|
|
20230922,181000,427906090,7740,7740,7740,7740,0
|
|
20230922,180900,427906090,7740,7740,7740,7740,0
|
|
20230922,180800,427906090,7740,7740,7740,7740,0
|
|
20230922,180700,427906090,7740,7740,7740,7740,0
|
|
20230922,180600,427906090,7740,7740,7740,7740,0
|
|
20230922,180500,427906090,7740,7740,7740,7740,0
|
|
20230922,180400,427906090,7740,7740,7740,7740,0
|
|
20230922,180300,427906090,7740,7740,7740,7740,0
|
|
20230922,180200,427906090,7740,7740,7740,7740,0
|
|
20230922,180100,427906090,7740,7740,7740,7740,0
|
|
20230922,180000,427906090,7740,7740,7740,7740,0
|
|
20230922,175900,427906090,7740,7740,7740,7740,0
|
|
20230922,175800,427906090,7740,7740,7740,7740,0
|
|
20230922,175700,427906090,7740,7740,7740,7740,0
|
|
20230922,175600,427906090,7740,7740,7740,7740,0
|
|
20230922,175500,427906090,7740,7740,7740,7740,0
|
|
20230922,175400,427906090,7740,7740,7740,7740,0
|
|
20230922,175300,427906090,7740,7740,7740,7740,0
|
|
20230922,175200,427906090,7740,7740,7740,7740,0
|
|
20230922,175100,427906090,7740,7740,7740,7740,0
|
|
20230922,175000,427906090,7740,7740,7740,7740,0
|
|
20230922,174900,427906090,7740,7740,7740,7740,0
|
|
20230922,174800,427906090,7740,7740,7740,7740,0
|
|
20230922,174700,427906090,7740,7740,7740,7740,1491
|
|
20230922,174600,427906090,7740,7740,7740,7740,0
|
|
20230922,174500,427906090,7740,7740,7740,7740,0
|
|
20230922,174400,427906090,7740,7740,7740,7740,0
|
|
20230922,174300,427906090,7740,7740,7740,7740,0
|
|
20230922,174200,427906090,7740,7740,7740,7740,0
|
|
20230922,174100,427906090,7740,7740,7740,7740,0
|
|
20230922,174000,427906090,7740,7740,7740,7740,0
|
|
20230922,173900,427906090,7740,7740,7740,7740,0
|
|
20230922,173800,427906090,7740,7740,7740,7740,0
|
|
20230922,173700,427906090,7740,7740,7740,7740,0
|
|
20230922,173600,427906090,7740,7740,7740,7740,0
|
|
20230922,173500,427906090,7740,7740,7740,7740,0
|
|
20230922,173400,427906090,7740,7740,7740,7740,0
|
|
20230922,173300,427906090,7740,7740,7740,7740,0
|
|
20230922,173200,427906090,7740,7740,7740,7740,0
|
|
20230922,173100,427906090,7740,7740,7740,7740,0
|
|
20230922,173000,427906090,7740,7740,7740,7740,0
|
|
20230922,172900,427906090,7740,7740,7740,7740,0
|
|
20230922,172800,427906090,7740,7740,7740,7740,0
|
|
20230922,172700,427906090,7740,7740,7740,7740,0
|
|
20230922,172600,427906090,7740,7740,7740,7740,0
|
|
20230922,172500,427906090,7740,7740,7740,7740,0
|
|
20230922,172400,427906090,7740,7740,7740,7740,0
|
|
20230922,172300,427906090,7740,7740,7740,7740,0
|
|
20230922,172200,427906090,7740,7740,7740,7740,0
|
|
20230922,172100,427906090,7740,7740,7740,7740,0
|
|
20230922,172000,427906090,7740,7740,7740,7740,0
|
|
20230922,171900,427906090,7740,7740,7740,7740,0
|
|
20230922,171800,427906090,7740,7740,7740,7740,0
|
|
20230922,171700,427906090,7740,7740,7740,7740,1491
|
|
20230922,171600,427906090,7740,7740,7740,7740,0
|
|
20230922,171500,427906090,7740,7740,7740,7740,0
|
|
20230922,171400,427906090,7740,7740,7740,7740,0
|
|
20230922,171300,427906090,7740,7740,7740,7740,0
|
|
20230922,171200,427906090,7740,7740,7740,7740,0
|
|
20230922,171100,427906090,7740,7740,7740,7740,0
|
|
20230922,171000,427906090,7740,7740,7740,7740,0
|
|
20230922,170900,427906090,7740,7740,7740,7740,0
|
|
20230922,170800,427906090,7740,7740,7740,7740,0
|
|
20230922,170700,427906090,7740,7740,7740,7740,0
|
|
20230922,170600,427906090,7740,7740,7740,7740,0
|
|
20230922,170500,427906090,7740,7740,7740,7740,0
|
|
20230922,170400,427906090,7740,7740,7740,7740,0
|
|
20230922,170300,427906090,7740,7740,7740,7740,0
|
|
20230922,170200,427906090,7740,7740,7740,7740,0
|
|
20230922,170100,427906090,7740,7740,7740,7740,0
|
|
20230922,170000,427906090,7740,7740,7740,7740,0
|
|
20230922,165900,427906090,7740,7740,7740,7740,0
|
|
20230922,165800,427906090,7740,7740,7740,7740,0
|
|
20230922,165700,427906090,7740,7740,7740,7740,0
|
|
20230922,165600,427906090,7740,7740,7740,7740,0
|
|
20230922,165500,427906090,7740,7740,7740,7740,0
|
|
20230922,165400,427906090,7740,7740,7740,7740,0
|
|
20230922,165300,427906090,7740,7740,7740,7740,0
|
|
20230922,165200,427906090,7740,7740,7740,7740,0
|
|
20230922,165100,427906090,7740,7740,7740,7740,0
|
|
20230922,165000,427906090,7740,7740,7740,7740,0
|
|
20230922,164900,427906090,7740,7740,7740,7740,0
|
|
20230922,164800,427906090,7740,7740,7740,7740,0
|
|
20230922,164700,427906090,7740,7740,7740,7740,1491
|
|
20230922,164600,427906090,7740,7740,7740,7740,0
|
|
20230922,164500,427906090,7740,7740,7740,7740,0
|
|
20230922,164400,427906090,7740,7740,7740,7740,0
|
|
20230922,164300,427906090,7740,7740,7740,7740,0
|
|
20230922,164200,427906090,7740,7740,7740,7740,0
|
|
20230922,164100,427906090,7740,7740,7740,7740,0
|
|
20230922,164000,427906090,7740,7740,7740,7740,0
|
|
20230922,163900,427906090,7740,7740,7740,7740,0
|
|
20230922,163800,427906090,7740,7740,7740,7740,0
|
|
20230922,163700,427906090,7740,7740,7740,7740,0
|
|
20230922,163600,427906090,7740,7740,7740,7740,0
|
|
20230922,163500,427906090,7740,7740,7740,7740,0
|
|
20230922,163400,427906090,7740,7740,7740,7740,0
|
|
20230922,163300,427906090,7740,7740,7740,7740,0
|
|
20230922,163200,427906090,7740,7740,7740,7740,0
|
|
20230922,163100,427906090,7740,7740,7740,7740,0
|
|
20230922,163000,427906090,7740,7740,7740,7740,0
|
|
20230922,162900,427906090,7740,7740,7740,7740,0
|
|
20230922,162800,427906090,7740,7740,7740,7740,0
|
|
20230922,162700,427906090,7740,7740,7740,7740,0
|
|
20230922,162600,427906090,7740,7740,7740,7740,0
|
|
20230922,162500,427906090,7740,7740,7740,7740,0
|
|
20230922,162400,427906090,7740,7740,7740,7740,0
|
|
20230922,162300,427906090,7740,7740,7740,7740,0
|
|
20230922,162200,427906090,7740,7740,7740,7740,0
|
|
20230922,162100,427906090,7740,7740,7740,7740,0
|
|
20230922,162000,427906090,7740,7740,7740,7740,0
|
|
20230922,161900,427906090,7740,7740,7740,7740,0
|
|
20230922,161800,427906090,7740,7740,7740,7740,0
|
|
20230922,161700,427906090,7740,7740,7740,7740,1491
|
|
20230922,161600,427906090,7740,7740,7740,7740,0
|
|
20230922,161500,427906090,7740,7740,7740,7740,0
|
|
20230922,161400,427906090,7740,7740,7740,7740,0
|
|
20230922,161300,427906090,7740,7740,7740,7740,0
|
|
20230922,161200,427906090,7740,7740,7740,7740,0
|
|
20230922,161100,427906090,7740,7740,7740,7740,0
|
|
20230922,161000,427906090,7740,7740,7740,7740,0
|
|
20230922,160900,427906090,7740,7740,7740,7740,0
|
|
20230922,160800,427906090,7740,7740,7740,7740,0
|
|
20230922,160700,427906090,7740,7740,7740,7740,0
|
|
20230922,160600,427906090,7740,7740,7740,7740,0
|
|
20230922,160500,427906090,7740,7740,7740,7740,0
|
|
20230922,160400,427906090,7740,7740,7740,7740,0
|
|
20230922,160300,427906090,7740,7740,7740,7740,0
|
|
20230922,160200,427906090,7740,7740,7740,7740,0
|
|
20230922,160100,427906090,7740,7740,7740,7740,0
|
|
20230922,160000,427906090,7740,7740,7740,7740,0
|
|
20230922,155900,427906090,7740,7740,7740,7740,0
|
|
20230922,155800,427906090,7740,7740,7740,7740,0
|
|
20230922,155700,427906090,7740,7740,7740,7740,0
|
|
20230922,155600,427906090,7740,7740,7740,7740,0
|
|
20230922,155500,427906090,7740,7740,7740,7740,0
|
|
20230922,155400,427906090,7740,7740,7740,7740,0
|
|
20230922,155300,427906090,7740,7740,7740,7740,0
|
|
20230922,155200,427906090,7740,7740,7740,7740,0
|
|
20230922,155100,427906090,7740,7740,7740,7740,0
|
|
20230922,155000,427906090,7740,7740,7740,7740,0
|
|
20230922,154900,427906090,7740,7740,7740,7740,0
|
|
20230922,154800,427906090,7740,7740,7740,7740,0
|
|
20230922,154700,427906090,7740,7740,7740,7740,1491
|
|
20230922,154600,427906090,7740,7740,7740,7740,0
|
|
20230922,154500,427906090,7740,7740,7740,7740,0
|
|
20230922,154400,427906090,7740,7740,7740,7740,0
|
|
20230922,154300,427906090,7740,7740,7740,7740,0
|
|
20230922,154200,427906090,7740,7740,7740,7740,0
|
|
20230922,154100,427906090,7740,7740,7740,7740,0
|
|
20230922,154000,427906090,7740,7740,7740,7740,0
|
|
20230922,153900,427906090,7740,7740,7740,7740,0
|
|
20230922,153800,427906090,7740,7740,7740,7740,0
|
|
20230922,153700,427906090,7740,7740,7740,7740,0
|
|
20230922,153600,427906090,7740,7740,7740,7740,0
|
|
20230922,153500,427906090,7740,7740,7740,7740,0
|
|
20230922,153400,427906090,7740,7740,7740,7740,0
|
|
20230922,153300,427906090,7740,7740,7740,7740,0
|
|
20230922,153200,427906090,7740,7740,7740,7740,0
|
|
20230922,153100,427906090,7740,7740,7740,7740,0
|
|
20230922,153000,427906090,7740,7740,7740,7740,1491
|
|
20230922,152900,416365750,7640,7640,7640,7640,0
|
|
20230922,152800,416365750,7640,7640,7640,7640,0
|
|
20230922,152700,416365750,7640,7640,7640,7640,0
|
|
20230922,152600,416365750,7640,7640,7640,7640,0
|
|
20230922,152500,416365750,7640,7640,7640,7640,0
|
|
20230922,152400,416365750,7640,7640,7640,7640,0
|
|
20230922,152300,416365750,7640,7640,7640,7640,0
|
|
20230922,152200,416365750,7640,7640,7640,7640,0
|
|
20230922,152100,416365750,7640,7640,7640,7640,0
|
|
20230922,152000,416365750,7640,7640,7640,7640,0
|
|
20230922,151900,416365750,7640,7650,7650,7640,158
|
|
20230922,151800,415157120,7650,7660,7680,7650,844
|
|
20230922,151700,408678490,7660,7660,7660,7660,1
|
|
20230922,151600,408670830,7660,7660,7660,7660,5
|
|
20230922,151500,408632530,7660,7660,7660,7660,26
|
|
20230922,151400,408433370,7650,7660,7660,7650,95
|
|
20230922,151300,407706170,7660,7660,7660,7660,0
|
|
20230922,151200,407706170,7660,7660,7660,7660,0
|
|
20230922,151100,407706170,7660,7660,7660,7660,0
|
|
20230922,151000,407706170,7660,7660,7660,7660,0
|
|
20230922,150900,407706170,7660,7660,7660,7660,0
|
|
20230922,150800,407706170,7660,7660,7660,7660,46
|
|
20230922,150700,407353810,7660,7650,7660,7650,177
|
|
20230922,150600,405998760,7650,7650,7650,7650,182
|
|
20230922,150500,404606460,7650,7650,7650,7650,68
|
|
20230922,150400,404086260,7650,7650,7650,7650,291
|
|
20230922,150300,401860110,7650,7650,7650,7650,4
|
|
20230922,150200,401829510,7650,7650,7650,7650,0
|
|
20230922,150100,401829510,7650,7650,7650,7650,37
|
|
20230922,150000,401546460,7660,7660,7660,7660,0
|
|
20230922,145900,401546460,7660,7660,7660,7660,194
|
|
20230922,145800,400060420,7660,7660,7660,7660,16
|
|
20230922,145700,399937860,7660,7660,7660,7660,20
|
|
20230922,145600,399784660,7670,7670,7670,7670,0
|
|
20230922,145500,399784660,7670,7650,7670,7650,127
|
|
20230922,145400,398812570,7660,7680,7680,7660,102
|
|
20230922,145300,398029250,7660,7660,7660,7660,62
|
|
20230922,145200,397554330,7660,7680,7680,7660,33
|
|
20230922,145100,397301310,7680,7650,7680,7650,221
|
|
20230922,145000,395610630,7650,7650,7650,7650,606
|
|
20230922,144900,390974730,7650,7690,7690,7650,2024
|
|
20230922,144800,375484740,7690,7690,7690,7690,50
|
|
20230922,144700,375100240,7690,7690,7690,7690,12
|
|
20230922,144600,375007960,7690,7690,7690,7690,34
|
|
20230922,144500,374746500,7690,7660,7690,7650,30
|
|
20230922,144400,374515910,7690,7690,7690,7690,12
|
|
20230922,144300,374423630,7690,7690,7690,7690,56
|
|
20230922,144200,373992990,7690,7680,7690,7680,256
|
|
20230922,144100,372025740,7680,7680,7680,7680,132
|
|
20230922,144000,371011980,7680,7680,7680,7680,460
|
|
20230922,143900,367479180,7670,7670,7670,7670,216
|
|
20230922,143800,365822460,7660,7660,7660,7660,15
|
|
20230922,143700,365707560,7660,7660,7660,7660,112
|
|
20230922,143600,364849640,7660,7660,7660,7660,112
|
|
20230922,143500,363991720,7660,7660,7660,7660,78
|
|
20230922,143400,363394240,7660,7660,7660,7660,11
|
|
20230922,143300,363309980,7650,7650,7650,7650,27
|
|
20230922,143200,363103430,7650,7650,7650,7650,0
|
|
20230922,143100,363103430,7650,7650,7650,7650,12
|
|
20230922,143000,363011630,7650,7650,7650,7650,15
|
|
20230922,142900,362896880,7640,7640,7640,7640,5
|
|
20230922,142800,362858680,7650,7650,7650,7650,27
|
|
20230922,142700,362652130,7650,7650,7650,7650,0
|
|
20230922,142600,362652130,7650,7650,7650,7650,11
|
|
20230922,142500,362567980,7640,7640,7640,7640,28
|
|
20230922,142400,362354060,7630,7630,7630,7630,946
|
|
20230922,142300,355136080,7630,7630,7630,7630,27
|
|
20230922,142200,354930070,7630,7630,7630,7630,12
|
|
20230922,142100,354838510,7630,7630,7630,7630,0
|
|
20230922,142000,354838510,7630,7630,7630,7630,27
|
|
20230922,141900,354632500,7620,7620,7620,7620,20
|
|
20230922,141800,354480100,7630,7630,7630,7630,27
|
|
20230922,141700,354274090,7630,7630,7630,7630,12
|
|
20230922,141600,354182530,7610,7620,7620,7610,100
|
|
20230922,141500,353421050,7630,7630,7630,7630,28
|
|
20230922,141400,353207410,7630,7630,7630,7630,12
|
|
20230922,141300,353115850,7630,7630,7630,7630,515
|
|
20230922,141200,349186400,7630,7630,7630,7630,12
|
|
20230922,141100,349094840,7630,7630,7630,7630,0
|
|
20230922,141000,349094840,7630,7630,7630,7630,26
|
|
20230922,140900,348896460,7630,7630,7630,7630,12
|
|
20230922,140800,348804900,7630,7630,7630,7630,16
|
|
20230922,140700,348682820,7630,7630,7630,7630,517
|
|
20230922,140600,344738110,7630,7630,7630,7630,13
|
|
20230922,140500,344638920,7630,7630,7630,7630,15
|
|
20230922,140400,344524470,7630,7630,7630,7630,12
|
|
20230922,140300,344432910,7630,7630,7630,7630,16
|
|
20230922,140200,344310830,7630,7630,7630,7630,11
|
|
20230922,140100,344226900,7620,7630,7630,7620,161
|
|
20230922,140000,342998480,7620,7620,7620,7620,0
|
|
20230922,135900,342998480,7620,7620,7620,7620,12
|
|
20230922,135800,342907040,7620,7620,7620,7620,165
|
|
20230922,135700,341649740,7610,7630,7630,7600,1199
|
|
20230922,135600,332525680,7640,7650,7650,7640,30
|
|
20230922,135500,332296220,7650,7650,7650,7650,10
|
|
20230922,135400,332219720,7650,7630,7650,7630,597
|
|
20230922,135300,327663240,7610,7630,7630,7610,915
|
|
20230922,135200,320699610,7620,7620,7620,7620,186
|
|
20230922,135100,319282290,7620,7630,7630,7620,17
|
|
20230922,135000,319152590,7630,7630,7630,7630,0
|
|
20230922,134900,319152590,7630,7630,7630,7630,0
|
|
20230922,134800,319152590,7630,7630,7630,7630,15
|
|
20230922,134700,319038140,7620,7620,7620,7620,0
|
|
20230922,134600,319038140,7620,7620,7630,7620,129
|
|
20230922,134500,318054010,7620,7640,7640,7620,469
|
|
20230922,134400,314480210,7630,7640,7640,7630,125
|
|
20230922,134300,313526340,7640,7630,7640,7630,5
|
|
20230922,134200,313488150,7630,7630,7630,7630,95
|
|
20230922,134100,312763300,7630,7630,7630,7630,215
|
|
20230922,134000,311122850,7630,7630,7630,7630,0
|
|
20230922,133900,311122850,7630,7630,7630,7630,0
|
|
20230922,133800,311122850,7630,7630,7630,7620,86
|
|
20230922,133700,310467370,7630,7630,7630,7630,501
|
|
20230922,133600,306644740,7630,7630,7630,7630,16
|
|
20230922,133500,306522660,7620,7620,7620,7620,0
|
|
20230922,133400,306522660,7620,7620,7620,7620,135
|
|
20230922,133300,305493960,7620,7620,7630,7620,26
|
|
20230922,133200,305295690,7630,7630,7630,7630,0
|
|
20230922,133100,305295690,7630,7630,7630,7630,15
|
|
20230922,133000,305181240,7630,7630,7630,7630,0
|
|
20230922,132900,305181240,7630,7630,7630,7630,0
|
|
20230922,132800,305181240,7630,7630,7630,7630,16
|
|
20230922,132700,305059160,7620,7620,7620,7620,0
|
|
20230922,132600,305059160,7620,7630,7630,7620,688
|
|
20230922,132500,299816440,7630,7640,7640,7630,816
|
|
20230922,132400,293589930,7640,7640,7640,7640,0
|
|
20230922,132300,293589930,7640,7640,7640,7640,15
|
|
20230922,132200,293475330,7630,7630,7630,7630,2
|
|
20230922,132100,293460070,7640,7640,7640,7640,15
|
|
20230922,132000,293345470,7650,7650,7650,7650,50
|
|
20230922,131900,292962970,7640,7640,7640,7640,0
|
|
20230922,131800,292962970,7640,7630,7640,7630,19
|
|
20230922,131700,292817840,7630,7630,7630,7630,3
|
|
20230922,131600,292794950,7640,7640,7640,7630,86
|
|
20230922,131500,292137930,7640,7640,7640,7640,4
|
|
20230922,131400,292107370,7640,7640,7640,7640,111
|
|
20230922,131300,291259330,7640,7640,7640,7640,16
|
|
20230922,131200,291137090,7640,7640,7640,7640,1
|
|
20230922,131100,291129450,7640,7640,7640,7640,15
|
|
20230922,131000,291014850,7640,7640,7640,7640,1
|
|
20230922,130900,291007210,7640,7640,7640,7640,15
|
|
20230922,130800,290892610,7640,7640,7640,7640,0
|
|
20230922,130700,290892610,7640,7640,7640,7640,0
|
|
20230922,130600,290892610,7640,7640,7640,7640,66
|
|
20230922,130500,290388370,7640,7640,7640,7640,22
|
|
20230922,130400,290220290,7640,7640,7640,7640,75
|
|
20230922,130300,289647290,7640,7640,7640,7640,0
|
|
20230922,130200,289647290,7640,7640,7640,7640,0
|
|
20230922,130100,289647290,7640,7640,7640,7640,15
|
|
20230922,130000,289532690,7640,7640,7640,7640,40
|
|
20230922,125900,289227090,7640,7640,7640,7640,15
|
|
20230922,125800,289112490,7630,7630,7630,7630,0
|
|
20230922,125700,289112490,7630,7630,7630,7630,4
|
|
20230922,125600,289081970,7640,7640,7640,7640,16
|
|
20230922,125500,288959730,7630,7620,7630,7620,106
|
|
20230922,125400,288152000,7620,7620,7620,7620,0
|
|
20230922,125300,288152000,7620,7620,7620,7620,0
|
|
20230922,125200,288152000,7620,7620,7620,7620,1
|
|
20230922,125100,288144380,7620,7620,7620,7620,0
|
|
20230922,125000,288144380,7620,7620,7620,7620,100
|
|
20230922,124900,287382380,7610,7610,7610,7610,0
|
|
20230922,124800,287382380,7610,7610,7610,7610,0
|
|
20230922,124700,287382380,7610,7610,7610,7610,0
|
|
20230922,124600,287382380,7610,7630,7630,7610,528
|
|
20230922,124500,283361300,7640,7640,7640,7640,0
|
|
20230922,124400,283361300,7640,7640,7640,7640,2
|
|
20230922,124300,283346020,7630,7650,7650,7630,11
|
|
20230922,124200,283261890,7650,7650,7650,7650,19
|
|
20230922,124100,283116540,7650,7650,7650,7650,1
|
|
20230922,124000,283108890,7610,7610,7610,7610,0
|
|
20230922,123900,283108890,7610,7610,7610,7610,0
|
|
20230922,123800,283108890,7610,7610,7610,7610,0
|
|
20230922,123700,283108890,7610,7610,7610,7610,0
|
|
20230922,123600,283108890,7610,7610,7610,7610,0
|
|
20230922,123500,283108890,7610,7610,7610,7610,0
|
|
20230922,123400,283108890,7610,7610,7610,7610,0
|
|
20230922,123300,283108890,7610,7610,7610,7610,0
|
|
20230922,123200,283108890,7610,7610,7610,7610,197
|
|
20230922,123100,281609720,7650,7650,7650,7650,1
|
|
20230922,123000,281602070,7600,7600,7600,7600,0
|
|
20230922,122900,281602070,7600,7620,7620,7600,301
|
|
20230922,122800,279312060,7620,7620,7620,7620,0
|
|
20230922,122700,279312060,7620,7620,7620,7620,0
|
|
20230922,122600,279312060,7620,7610,7620,7610,911
|
|
20230922,122500,272379100,7610,7610,7610,7610,1
|
|
20230922,122400,272371490,7610,7610,7610,7610,10
|
|
20230922,122300,272295390,7610,7620,7620,7610,200
|
|
20230922,122200,270773340,7620,7620,7620,7620,0
|
|
20230922,122100,270773340,7620,7620,7620,7620,0
|
|
20230922,122000,270773340,7620,7620,7620,7620,0
|
|
20230922,121900,270773340,7620,7620,7620,7620,0
|
|
20230922,121800,270773340,7620,7620,7620,7620,5
|
|
20230922,121700,270735240,7620,7620,7620,7620,127
|
|
20230922,121600,269767500,7620,7620,7620,7620,0
|
|
20230922,121500,269767500,7620,7620,7620,7620,0
|
|
20230922,121400,269767500,7620,7620,7620,7620,0
|
|
20230922,121300,269767500,7620,7620,7620,7620,0
|
|
20230922,121200,269767500,7620,7620,7620,7620,0
|
|
20230922,121100,269767500,7620,7620,7620,7620,10
|
|
20230922,121000,269691300,7620,7620,7620,7610,215
|
|
20230922,120900,268055120,7620,7620,7620,7620,0
|
|
20230922,120800,268055120,7620,7620,7620,7620,0
|
|
20230922,120700,268055120,7620,7620,7620,7620,0
|
|
20230922,120600,268055120,7620,7620,7620,7620,286
|
|
20230922,120500,265875800,7630,7630,7630,7630,1
|
|
20230922,120400,265868170,7630,7630,7630,7630,0
|
|
20230922,120300,265868170,7630,7630,7630,7630,111
|
|
20230922,120200,265021240,7630,7630,7630,7630,0
|
|
20230922,120100,265021240,7630,7630,7630,7630,0
|
|
20230922,120000,265021240,7630,7630,7630,7630,15
|
|
20230922,115900,264906790,7630,7630,7630,7630,0
|
|
20230922,115800,264906790,7630,7630,7630,7630,0
|
|
20230922,115700,264906790,7630,7630,7630,7630,0
|
|
20230922,115600,264906790,7630,7630,7630,7630,0
|
|
20230922,115500,264906790,7630,7630,7630,7630,1
|
|
20230922,115400,264899160,7650,7650,7650,7650,0
|
|
20230922,115300,264899160,7650,7650,7650,7650,20
|
|
20230922,115200,264746160,7650,7650,7650,7650,100
|
|
20230922,115100,263981160,7650,7650,7650,7650,0
|
|
20230922,115000,263981160,7650,7650,7650,7650,7
|
|
20230922,114900,263927610,7660,7660,7660,7660,0
|
|
20230922,114800,263927610,7660,7660,7660,7660,0
|
|
20230922,114700,263927610,7660,7660,7660,7660,0
|
|
20230922,114600,263927610,7660,7660,7660,7660,0
|
|
20230922,114500,263927610,7660,7660,7660,7660,200
|
|
20230922,114400,262395610,7640,7640,7640,7640,54
|
|
20230922,114300,261983050,7640,7640,7640,7640,190
|
|
20230922,114200,260531450,7640,7640,7640,7640,148
|
|
20230922,114100,259400730,7620,7620,7620,7620,0
|
|
20230922,114000,259400730,7620,7620,7620,7620,0
|
|
20230922,113900,259400730,7620,7620,7620,7620,0
|
|
20230922,113800,259400730,7620,7620,7620,7620,85
|
|
20230922,113700,258753030,7620,7620,7620,7620,245
|
|
20230922,113600,256886130,7620,7620,7620,7620,340
|
|
20230922,113500,254295330,7610,7610,7610,7610,206
|
|
20230922,113400,252727670,7620,7620,7620,7620,54
|
|
20230922,113300,252316190,7620,7630,7630,7620,820
|
|
20230922,113200,246067670,7630,7630,7630,7630,0
|
|
20230922,113100,246067670,7630,7640,7640,7630,305
|
|
20230922,113000,243739630,7640,7640,7640,7640,0
|
|
20230922,112900,243739630,7640,7640,7640,7640,0
|
|
20230922,112800,243739630,7640,7640,7640,7640,100
|
|
20230922,112700,242975630,7630,7630,7630,7630,0
|
|
20230922,112600,242975630,7630,7630,7630,7630,0
|
|
20230922,112500,242975630,7630,7640,7640,7630,101
|
|
20230922,112400,242204360,7650,7650,7650,7650,0
|
|
20230922,112300,242204360,7650,7650,7650,7650,220
|
|
20230922,112200,240521360,7650,7650,7650,7650,0
|
|
20230922,112100,240521360,7650,7650,7650,7650,80
|
|
20230922,112000,239909360,7650,7650,7650,7650,685
|
|
20230922,111900,234669110,7630,7630,7630,7630,0
|
|
20230922,111800,234669110,7630,7630,7630,7630,0
|
|
20230922,111700,234669110,7630,7630,7630,7630,50
|
|
20230922,111600,234287610,7640,7640,7640,7640,35
|
|
20230922,111500,234020210,7650,7640,7650,7640,476
|
|
20230922,111400,230382200,7610,7610,7610,7610,0
|
|
20230922,111300,230382200,7610,7610,7610,7610,0
|
|
20230922,111200,230382200,7610,7610,7610,7610,0
|
|
20230922,111100,230382200,7610,7610,7610,7610,0
|
|
20230922,111000,230382200,7610,7640,7640,7610,2
|
|
20230922,110900,230366950,7610,7610,7610,7610,0
|
|
20230922,110800,230366950,7610,7610,7610,7610,0
|
|
20230922,110700,230366950,7610,7610,7610,7610,0
|
|
20230922,110600,230366950,7610,7610,7610,7610,0
|
|
20230922,110500,230366950,7610,7610,7610,7590,943
|
|
20230922,110400,223204050,7620,7620,7620,7620,21
|
|
20230922,110300,223044030,7620,7620,7620,7620,155
|
|
20230922,110200,221862930,7640,7640,7640,7640,1
|
|
20230922,110100,221855290,7630,7630,7630,7630,10
|
|
20230922,110000,221778990,7640,7640,7640,7640,0
|
|
20230922,105900,221778990,7640,7640,7640,7640,0
|
|
20230922,105800,221778990,7640,7640,7640,7640,130
|
|
20230922,105700,220785790,7640,7640,7640,7640,0
|
|
20230922,105600,220785790,7640,7640,7640,7640,50
|
|
20230922,105500,220403790,7640,7640,7640,7640,1
|
|
20230922,105400,220396150,7640,7640,7640,7640,0
|
|
20230922,105300,220396150,7640,7640,7640,7640,100
|
|
20230922,105200,219632150,7640,7640,7640,7640,300
|
|
20230922,105100,217340150,7640,7640,7640,7640,0
|
|
20230922,105000,217340150,7640,7640,7640,7640,0
|
|
20230922,104900,217340150,7640,7640,7640,7640,17
|
|
20230922,104800,217210270,7640,7640,7640,7640,561
|
|
20230922,104700,212924230,7630,7630,7630,7630,0
|
|
20230922,104600,212924230,7630,7630,7630,7630,22
|
|
20230922,104500,212756370,7630,7630,7630,7630,88
|
|
20230922,104400,212084930,7650,7650,7650,7650,13
|
|
20230922,104300,211985480,7630,7620,7630,7620,982
|
|
20230922,104200,204501540,7620,7620,7620,7620,128
|
|
20230922,104100,203526180,7620,7620,7620,7620,0
|
|
20230922,104000,203526180,7620,7620,7620,7620,237
|
|
20230922,103900,201720240,7610,7600,7610,7600,1020
|
|
20230922,103800,193968040,7610,7610,7610,7610,0
|
|
20230922,103700,193968040,7610,7610,7610,7610,180
|
|
20230922,103600,192598240,7610,7610,7610,7610,0
|
|
20230922,103500,192598240,7610,7610,7610,7610,1
|
|
20230922,103400,192590630,7620,7620,7620,7620,13
|
|
20230922,103300,192491570,7600,7610,7610,7600,6
|
|
20230922,103200,192445920,7620,7620,7620,7620,0
|
|
20230922,103100,192445920,7620,7620,7620,7620,0
|
|
20230922,103000,192445920,7620,7620,7620,7620,0
|
|
20230922,102900,192445920,7620,7620,7620,7620,0
|
|
20230922,102800,192445920,7620,7620,7620,7620,0
|
|
20230922,102700,192445920,7620,7620,7620,7620,0
|
|
20230922,102600,192445920,7620,7610,7620,7610,401
|
|
20230922,102500,189390320,7600,7600,7600,7600,0
|
|
20230922,102400,189390320,7600,7600,7600,7600,0
|
|
20230922,102300,189390320,7600,7600,7600,7600,390
|
|
20230922,102200,186426320,7610,7610,7610,7610,8
|
|
20230922,102100,186365440,7610,7600,7610,7600,290
|
|
20230922,102000,184160540,7590,7590,7590,7590,2
|
|
20230922,101900,184145360,7590,7590,7590,7590,2
|
|
20230922,101800,184130180,7580,7580,7580,7580,0
|
|
20230922,101700,184130180,7580,7590,7590,7580,996
|
|
20230922,101600,176574540,7590,7590,7590,7590,29
|
|
20230922,101500,176354430,7590,7570,7590,7570,5473
|
|
20230922,101400,134916040,7570,7570,7570,7570,2170
|
|
20230922,101300,118489140,7570,7570,7570,7570,0
|
|
20230922,101200,118489140,7570,7570,7570,7570,0
|
|
20230922,101100,118489140,7570,7570,7570,7570,0
|
|
20230922,101000,118489140,7570,7570,7570,7570,1
|
|
20230922,100900,118481570,7570,7570,7570,7570,400
|
|
20230922,100800,115453570,7560,7560,7560,7560,100
|
|
20230922,100700,114697570,7550,7550,7550,7550,550
|
|
20230922,100600,110545070,7560,7560,7560,7560,0
|
|
20230922,100500,110545070,7560,7560,7560,7560,0
|
|
20230922,100400,110545070,7560,7600,7600,7560,4400
|
|
20230922,100300,77216450,7600,7600,7600,7600,100
|
|
20230922,100200,76456450,7590,7610,7610,7590,466
|
|
20230922,100100,72915540,7610,7610,7610,7610,0
|
|
20230922,100000,72915540,7610,7610,7610,7610,0
|
|
20230922,095900,72915540,7610,7610,7610,7610,0
|
|
20230922,095800,72915540,7610,7620,7620,7610,12
|
|
20230922,095700,72824150,7620,7620,7620,7620,0
|
|
20230922,095600,72824150,7620,7620,7620,7620,0
|
|
20230922,095500,72824150,7620,7620,7620,7620,0
|
|
20230922,095400,72824150,7620,7620,7620,7600,26
|
|
20230922,095300,72626330,7610,7610,7610,7610,100
|
|
20230922,095200,71865330,7620,7620,7620,7580,1465
|
|
20230922,095100,60743270,7610,7600,7610,7600,191
|
|
20230922,095000,59289800,7600,7600,7600,7600,0
|
|
20230922,094900,59289800,7600,7600,7600,7600,36
|
|
20230922,094800,59016200,7610,7610,7610,7610,95
|
|
20230922,094700,58293250,7610,7610,7610,7610,0
|
|
20230922,094600,58293250,7610,7610,7610,7610,0
|
|
20230922,094500,58293250,7610,7610,7610,7610,0
|
|
20230922,094400,58293250,7610,7600,7610,7600,239
|
|
20230922,094300,56474730,7600,7600,7600,7600,102
|
|
20230922,094200,55699530,7600,7600,7600,7600,200
|
|
20230922,094100,54179530,7600,7600,7600,7600,1
|
|
20230922,094000,54171930,7610,7610,7610,7610,0
|
|
20230922,093900,54171930,7610,7610,7610,7610,2
|
|
20230922,093800,54156710,7580,7580,7580,7580,0
|
|
20230922,093700,54156710,7580,7580,7580,7580,0
|
|
20230922,093600,54156710,7580,7610,7610,7580,505
|
|
20230922,093500,50328650,7610,7610,7610,7610,66
|
|
20230922,093400,49826390,7610,7600,7610,7600,50
|
|
20230922,093300,49446140,7580,7580,7580,7580,0
|
|
20230922,093200,49446140,7580,7580,7580,7580,113
|
|
20230922,093100,48589600,7570,7590,7590,7570,498
|
|
20230922,093000,44814620,7590,7590,7590,7590,0
|
|
20230922,092900,44814620,7590,7590,7590,7590,0
|
|
20230922,092800,44814620,7590,7590,7590,7590,13
|
|
20230922,092700,44715950,7590,7590,7590,7590,155
|
|
20230922,092600,43539500,7590,7590,7590,7580,316
|
|
20230922,092500,41143560,7610,7600,7610,7580,813
|
|
20230922,092400,34974610,7610,7610,7610,7610,34
|
|
20230922,092300,34715870,7610,7610,7610,7610,1
|
|
20230922,092200,34708260,7600,7600,7600,7600,0
|
|
20230922,092100,34708260,7600,7600,7600,7600,0
|
|
20230922,092000,34708260,7600,7600,7600,7600,23
|
|
20230922,091900,34533460,7590,7590,7590,7590,22
|
|
20230922,091800,34366480,7580,7580,7580,7580,0
|
|
20230922,091700,34366480,7580,7580,7580,7580,72
|
|
20230922,091600,33820720,7580,7580,7580,7580,20
|
|
20230922,091500,33669120,7560,7570,7580,7560,272
|
|
20230922,091400,31608370,7560,7550,7560,7550,150
|
|
20230922,091300,30475370,7540,7560,7560,7540,500
|
|
20230922,091200,26701800,7560,7570,7570,7560,56
|
|
20230922,091100,26278380,7580,7580,7580,7580,2
|
|
20230922,091000,26263220,7570,7570,7570,7570,18
|
|
20230922,090900,26126960,7570,7560,7570,7560,70
|
|
20230922,090800,25597560,7560,7550,7560,7550,150
|
|
20230922,090700,24464560,7500,7540,7550,7500,1502
|
|
20230922,090600,13160660,7530,7530,7530,7530,138
|
|
20230922,090500,12121520,7530,7530,7530,7520,212
|
|
20230922,090400,10526560,7530,7560,7560,7530,648
|
|
20230922,090300,5640610,7560,7560,7560,7560,201
|
|
20230922,090200,4121050,7560,7580,7580,7550,272
|
|
20230922,090100,2065380,7580,7590,7610,7570,180
|
|
20230922,090000,700010,7600,7610,7610,7600,92
|