669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,200600,1993481750,5850,5850,5850,5850,3097
|
|
20230919,200500,1993481750,5850,5850,5850,5850,0
|
|
20230919,200400,1993481750,5850,5850,5850,5850,0
|
|
20230919,200300,1993481750,5850,5850,5850,5850,0
|
|
20230919,200200,1993481750,5850,5850,5850,5850,0
|
|
20230919,200100,1993481750,5850,5850,5850,5850,0
|
|
20230919,200000,1993481750,5850,5850,5850,5850,0
|
|
20230919,195900,1993481750,5850,5850,5850,5850,0
|
|
20230919,195800,1993481750,5850,5850,5850,5850,0
|
|
20230919,195700,1993481750,5850,5850,5850,5850,0
|
|
20230919,195600,1993481750,5850,5850,5850,5850,0
|
|
20230919,195500,1993481750,5850,5850,5850,5850,0
|
|
20230919,195400,1993481750,5850,5850,5850,5850,0
|
|
20230919,195300,1993481750,5850,5850,5850,5850,0
|
|
20230919,195200,1993481750,5850,5850,5850,5850,0
|
|
20230919,195100,1993481750,5850,5850,5850,5850,0
|
|
20230919,195000,1993481750,5850,5850,5850,5850,0
|
|
20230919,194900,1993481750,5850,5850,5850,5850,0
|
|
20230919,194800,1993481750,5850,5850,5850,5850,0
|
|
20230919,194700,1993481750,5850,5850,5850,5850,0
|
|
20230919,194600,1993481750,5850,5850,5850,5850,0
|
|
20230919,194500,1993481750,5850,5850,5850,5850,0
|
|
20230919,194400,1993481750,5850,5850,5850,5850,0
|
|
20230919,194300,1993481750,5850,5850,5850,5850,0
|
|
20230919,194200,1993481750,5850,5850,5850,5850,0
|
|
20230919,194100,1993481750,5850,5850,5850,5850,0
|
|
20230919,194000,1993481750,5850,5850,5850,5850,0
|
|
20230919,193900,1993481750,5850,5850,5850,5850,0
|
|
20230919,193800,1993481750,5850,5850,5850,5850,0
|
|
20230919,193700,1993481750,5850,5850,5850,5850,0
|
|
20230919,193600,1993481750,5850,5850,5850,5850,3097
|
|
20230919,193500,1993481750,5850,5850,5850,5850,0
|
|
20230919,193400,1993481750,5850,5850,5850,5850,0
|
|
20230919,193300,1993481750,5850,5850,5850,5850,0
|
|
20230919,193200,1993481750,5850,5850,5850,5850,0
|
|
20230919,193100,1993481750,5850,5850,5850,5850,0
|
|
20230919,193000,1993481750,5850,5850,5850,5850,0
|
|
20230919,192900,1993481750,5850,5850,5850,5850,0
|
|
20230919,192800,1993481750,5850,5850,5850,5850,0
|
|
20230919,192700,1993481750,5850,5850,5850,5850,0
|
|
20230919,192600,1993481750,5850,5850,5850,5850,0
|
|
20230919,192500,1993481750,5850,5850,5850,5850,0
|
|
20230919,192400,1993481750,5850,5850,5850,5850,0
|
|
20230919,192300,1993481750,5850,5850,5850,5850,0
|
|
20230919,192200,1993481750,5850,5850,5850,5850,0
|
|
20230919,192100,1993481750,5850,5850,5850,5850,0
|
|
20230919,192000,1993481750,5850,5850,5850,5850,0
|
|
20230919,191900,1993481750,5850,5850,5850,5850,0
|
|
20230919,191800,1993481750,5850,5850,5850,5850,0
|
|
20230919,191700,1993481750,5850,5850,5850,5850,0
|
|
20230919,191600,1993481750,5850,5850,5850,5850,0
|
|
20230919,191500,1993481750,5850,5850,5850,5850,0
|
|
20230919,191400,1993481750,5850,5850,5850,5850,0
|
|
20230919,191300,1993481750,5850,5850,5850,5850,0
|
|
20230919,191200,1993481750,5850,5850,5850,5850,0
|
|
20230919,191100,1993481750,5850,5850,5850,5850,0
|
|
20230919,191000,1993481750,5850,5850,5850,5850,0
|
|
20230919,190900,1993481750,5850,5850,5850,5850,0
|
|
20230919,190800,1993481750,5850,5850,5850,5850,0
|
|
20230919,190700,1993481750,5850,5850,5850,5850,0
|
|
20230919,190600,1993481750,5850,5850,5850,5850,3097
|
|
20230919,190500,1993481750,5850,5850,5850,5850,0
|
|
20230919,190400,1993481750,5850,5850,5850,5850,0
|
|
20230919,190300,1993481750,5850,5850,5850,5850,0
|
|
20230919,190200,1993481750,5850,5850,5850,5850,0
|
|
20230919,190100,1993481750,5850,5850,5850,5850,0
|
|
20230919,190000,1993481750,5850,5850,5850,5850,0
|
|
20230919,185900,1993481750,5850,5850,5850,5850,0
|
|
20230919,185800,1993481750,5850,5850,5850,5850,0
|
|
20230919,185700,1993481750,5850,5850,5850,5850,0
|
|
20230919,185600,1993481750,5850,5850,5850,5850,0
|
|
20230919,185500,1993481750,5850,5850,5850,5850,0
|
|
20230919,185400,1993481750,5850,5850,5850,5850,0
|
|
20230919,185300,1993481750,5850,5850,5850,5850,0
|
|
20230919,185200,1993481750,5850,5850,5850,5850,0
|
|
20230919,185100,1993481750,5850,5850,5850,5850,0
|
|
20230919,185000,1993481750,5850,5850,5850,5850,0
|
|
20230919,184900,1993481750,5850,5850,5850,5850,0
|
|
20230919,184800,1993481750,5850,5850,5850,5850,0
|
|
20230919,184700,1993481750,5850,5850,5850,5850,0
|
|
20230919,184600,1993481750,5850,5850,5850,5850,0
|
|
20230919,184500,1993481750,5850,5850,5850,5850,0
|
|
20230919,184400,1993481750,5850,5850,5850,5850,0
|
|
20230919,184300,1993481750,5850,5850,5850,5850,0
|
|
20230919,184200,1993481750,5850,5850,5850,5850,0
|
|
20230919,184100,1993481750,5850,5850,5850,5850,0
|
|
20230919,184000,1993481750,5850,5850,5850,5850,0
|
|
20230919,183900,1993481750,5850,5850,5850,5850,0
|
|
20230919,183800,1993481750,5850,5850,5850,5850,0
|
|
20230919,183700,1993481750,5850,5850,5850,5850,0
|
|
20230919,183600,1993481750,5850,5850,5850,5850,3097
|
|
20230919,183500,1993481750,5850,5850,5850,5850,0
|
|
20230919,183400,1993481750,5850,5850,5850,5850,0
|
|
20230919,183300,1993481750,5850,5850,5850,5850,0
|
|
20230919,183200,1993481750,5850,5850,5850,5850,0
|
|
20230919,183100,1993481750,5850,5850,5850,5850,0
|
|
20230919,183000,1993481750,5850,5850,5850,5850,0
|
|
20230919,182900,1993481750,5850,5850,5850,5850,0
|
|
20230919,182800,1993481750,5850,5850,5850,5850,0
|
|
20230919,182700,1993481750,5850,5850,5850,5850,0
|
|
20230919,182600,1993481750,5850,5850,5850,5850,0
|
|
20230919,182500,1993481750,5850,5850,5850,5850,0
|
|
20230919,182400,1993481750,5850,5850,5850,5850,0
|
|
20230919,182300,1993481750,5850,5850,5850,5850,0
|
|
20230919,182200,1993481750,5850,5850,5850,5850,0
|
|
20230919,182100,1993481750,5850,5850,5850,5850,0
|
|
20230919,182000,1993481750,5850,5850,5850,5850,0
|
|
20230919,181900,1993481750,5850,5850,5850,5850,0
|
|
20230919,181800,1993481750,5850,5850,5850,5850,0
|
|
20230919,181700,1993481750,5850,5850,5850,5850,0
|
|
20230919,181600,1993481750,5850,5850,5850,5850,0
|
|
20230919,181500,1993481750,5850,5850,5850,5850,0
|
|
20230919,181400,1993481750,5850,5850,5850,5850,0
|
|
20230919,181300,1993481750,5850,5850,5850,5850,0
|
|
20230919,181200,1993481750,5850,5850,5850,5850,0
|
|
20230919,181100,1993481750,5850,5850,5850,5850,0
|
|
20230919,181000,1993481750,5850,5850,5850,5850,0
|
|
20230919,180900,1993481750,5850,5850,5850,5850,0
|
|
20230919,180800,1993481750,5850,5850,5850,5850,0
|
|
20230919,180700,1993481750,5850,5850,5850,5850,0
|
|
20230919,180600,1993481750,5850,5850,5850,5850,3097
|
|
20230919,180500,1993481750,5850,5850,5850,5850,0
|
|
20230919,180400,1993481750,5850,5850,5850,5850,0
|
|
20230919,180300,1993481750,5850,5850,5850,5850,0
|
|
20230919,180200,1993481750,5850,5850,5850,5850,0
|
|
20230919,180100,1993481750,5850,5850,5850,5850,0
|
|
20230919,180000,1993481750,5850,5850,5850,5850,0
|
|
20230919,175900,1993481750,5850,5850,5850,5850,0
|
|
20230919,175800,1993481750,5850,5850,5850,5850,0
|
|
20230919,175700,1993481750,5850,5850,5850,5850,0
|
|
20230919,175600,1993481750,5850,5850,5850,5850,0
|
|
20230919,175500,1993481750,5850,5850,5850,5850,0
|
|
20230919,175400,1993481750,5850,5850,5850,5850,0
|
|
20230919,175300,1993481750,5850,5850,5850,5850,0
|
|
20230919,175200,1993481750,5850,5850,5850,5850,0
|
|
20230919,175100,1993481750,5850,5850,5850,5850,0
|
|
20230919,175000,1993481750,5850,5850,5850,5850,0
|
|
20230919,174900,1993481750,5850,5850,5850,5850,0
|
|
20230919,174800,1993481750,5850,5850,5850,5850,0
|
|
20230919,174700,1993481750,5850,5850,5850,5850,0
|
|
20230919,174600,1993481750,5850,5850,5850,5850,0
|
|
20230919,174500,1993481750,5850,5850,5850,5850,0
|
|
20230919,174400,1993481750,5850,5850,5850,5850,0
|
|
20230919,174300,1993481750,5850,5850,5850,5850,0
|
|
20230919,174200,1993481750,5850,5850,5850,5850,0
|
|
20230919,174100,1993481750,5850,5850,5850,5850,0
|
|
20230919,174000,1993481750,5850,5850,5850,5850,0
|
|
20230919,173900,1993481750,5850,5850,5850,5850,0
|
|
20230919,173800,1993481750,5850,5850,5850,5850,0
|
|
20230919,173700,1993481750,5850,5850,5850,5850,0
|
|
20230919,173600,1993481750,5850,5850,5850,5850,3097
|
|
20230919,173500,1993481750,5850,5850,5850,5850,0
|
|
20230919,173400,1993481750,5850,5850,5850,5850,0
|
|
20230919,173300,1993481750,5850,5850,5850,5850,0
|
|
20230919,173200,1993481750,5850,5850,5850,5850,0
|
|
20230919,173100,1993481750,5850,5850,5850,5850,0
|
|
20230919,173000,1993481750,5850,5850,5850,5850,0
|
|
20230919,172900,1993481750,5850,5850,5850,5850,0
|
|
20230919,172800,1993481750,5850,5850,5850,5850,0
|
|
20230919,172700,1993481750,5850,5850,5850,5850,0
|
|
20230919,172600,1993481750,5850,5850,5850,5850,0
|
|
20230919,172500,1993481750,5850,5850,5850,5850,0
|
|
20230919,172400,1993481750,5850,5850,5850,5850,0
|
|
20230919,172300,1993481750,5850,5850,5850,5850,0
|
|
20230919,172200,1993481750,5850,5850,5850,5850,0
|
|
20230919,172100,1993481750,5850,5850,5850,5850,0
|
|
20230919,172000,1993481750,5850,5850,5850,5850,0
|
|
20230919,171900,1993481750,5850,5850,5850,5850,0
|
|
20230919,171800,1993481750,5850,5850,5850,5850,0
|
|
20230919,171700,1993481750,5850,5850,5850,5850,0
|
|
20230919,171600,1993481750,5850,5850,5850,5850,0
|
|
20230919,171500,1993481750,5850,5850,5850,5850,0
|
|
20230919,171400,1993481750,5850,5850,5850,5850,0
|
|
20230919,171300,1993481750,5850,5850,5850,5850,0
|
|
20230919,171200,1993481750,5850,5850,5850,5850,0
|
|
20230919,171100,1993481750,5850,5850,5850,5850,0
|
|
20230919,171000,1993481750,5850,5850,5850,5850,0
|
|
20230919,170900,1993481750,5850,5850,5850,5850,0
|
|
20230919,170800,1993481750,5850,5850,5850,5850,0
|
|
20230919,170700,1993481750,5850,5850,5850,5850,0
|
|
20230919,170600,1993481750,5850,5850,5850,5850,3097
|
|
20230919,170500,1993481750,5850,5850,5850,5850,0
|
|
20230919,170400,1993481750,5850,5850,5850,5850,0
|
|
20230919,170300,1993481750,5850,5850,5850,5850,0
|
|
20230919,170200,1993481750,5850,5850,5850,5850,0
|
|
20230919,170100,1993481750,5850,5850,5850,5850,0
|
|
20230919,170000,1993481750,5850,5850,5850,5850,0
|
|
20230919,165900,1993481750,5850,5850,5850,5850,0
|
|
20230919,165800,1993481750,5850,5850,5850,5850,0
|
|
20230919,165700,1993481750,5850,5850,5850,5850,0
|
|
20230919,165600,1993481750,5850,5850,5850,5850,0
|
|
20230919,165500,1993481750,5850,5850,5850,5850,0
|
|
20230919,165400,1993481750,5850,5850,5850,5850,0
|
|
20230919,165300,1993481750,5850,5850,5850,5850,0
|
|
20230919,165200,1993481750,5850,5850,5850,5850,0
|
|
20230919,165100,1993481750,5850,5850,5850,5850,0
|
|
20230919,165000,1993481750,5850,5850,5850,5850,0
|
|
20230919,164900,1993481750,5850,5850,5850,5850,0
|
|
20230919,164800,1993481750,5850,5850,5850,5850,0
|
|
20230919,164700,1993481750,5850,5850,5850,5850,0
|
|
20230919,164600,1993481750,5850,5850,5850,5850,0
|
|
20230919,164500,1993481750,5850,5850,5850,5850,0
|
|
20230919,164400,1993481750,5850,5850,5850,5850,0
|
|
20230919,164300,1993481750,5850,5850,5850,5850,0
|
|
20230919,164200,1993481750,5850,5850,5850,5850,0
|
|
20230919,164100,1993481750,5850,5850,5850,5850,0
|
|
20230919,164000,1993481750,5850,5850,5850,5850,0
|
|
20230919,163900,1993481750,5850,5850,5850,5850,0
|
|
20230919,163800,1993481750,5850,5850,5850,5850,0
|
|
20230919,163700,1993481750,5850,5850,5850,5850,0
|
|
20230919,163600,1993481750,5850,5850,5850,5850,3097
|
|
20230919,163500,1993481750,5850,5850,5850,5850,0
|
|
20230919,163400,1993481750,5850,5850,5850,5850,0
|
|
20230919,163300,1993481750,5850,5850,5850,5850,0
|
|
20230919,163200,1993481750,5850,5850,5850,5850,0
|
|
20230919,163100,1993481750,5850,5850,5850,5850,0
|
|
20230919,163000,1993481750,5850,5850,5850,5850,0
|
|
20230919,162900,1993481750,5850,5850,5850,5850,0
|
|
20230919,162800,1993481750,5850,5850,5850,5850,0
|
|
20230919,162700,1993481750,5850,5850,5850,5850,0
|
|
20230919,162600,1993481750,5850,5850,5850,5850,0
|
|
20230919,162500,1993481750,5850,5850,5850,5850,0
|
|
20230919,162400,1993481750,5850,5850,5850,5850,0
|
|
20230919,162300,1993481750,5850,5850,5850,5850,0
|
|
20230919,162200,1993481750,5850,5850,5850,5850,0
|
|
20230919,162100,1993481750,5850,5850,5850,5850,0
|
|
20230919,162000,1993481750,5850,5850,5850,5850,0
|
|
20230919,161900,1993481750,5850,5850,5850,5850,0
|
|
20230919,161800,1993481750,5850,5850,5850,5850,0
|
|
20230919,161700,1993481750,5850,5850,5850,5850,0
|
|
20230919,161600,1993481750,5850,5850,5850,5850,0
|
|
20230919,161500,1993481750,5850,5850,5850,5850,0
|
|
20230919,161400,1993481750,5850,5850,5850,5850,0
|
|
20230919,161300,1993481750,5850,5850,5850,5850,0
|
|
20230919,161200,1993481750,5850,5850,5850,5850,0
|
|
20230919,161100,1993481750,5850,5850,5850,5850,0
|
|
20230919,161000,1993481750,5850,5850,5850,5850,0
|
|
20230919,160900,1993481750,5850,5850,5850,5850,0
|
|
20230919,160800,1993481750,5850,5850,5850,5850,0
|
|
20230919,160700,1993481750,5850,5850,5850,5850,0
|
|
20230919,160600,1993481750,5850,5850,5850,5850,3097
|
|
20230919,160500,1993481750,5850,5850,5850,5850,0
|
|
20230919,160400,1993481750,5850,5850,5850,5850,0
|
|
20230919,160300,1993481750,5850,5850,5850,5850,0
|
|
20230919,160200,1993481750,5850,5850,5850,5850,0
|
|
20230919,160100,1993481750,5850,5850,5850,5850,0
|
|
20230919,160000,1993481750,5850,5850,5850,5850,0
|
|
20230919,155900,1993481750,5850,5850,5850,5850,0
|
|
20230919,155800,1993481750,5850,5850,5850,5850,0
|
|
20230919,155700,1993481750,5850,5850,5850,5850,0
|
|
20230919,155600,1993481750,5850,5850,5850,5850,0
|
|
20230919,155500,1993481750,5850,5850,5850,5850,0
|
|
20230919,155400,1993481750,5850,5850,5850,5850,0
|
|
20230919,155300,1993481750,5850,5850,5850,5850,0
|
|
20230919,155200,1993481750,5850,5850,5850,5850,0
|
|
20230919,155100,1993481750,5850,5850,5850,5850,0
|
|
20230919,155000,1993481750,5850,5850,5850,5850,0
|
|
20230919,154900,1993481750,5850,5850,5850,5850,0
|
|
20230919,154800,1993481750,5850,5850,5850,5850,0
|
|
20230919,154700,1993481750,5850,5850,5850,5850,0
|
|
20230919,154600,1993481750,5850,5850,5850,5850,0
|
|
20230919,154500,1993481750,5850,5850,5850,5850,0
|
|
20230919,154400,1993481750,5850,5850,5850,5850,0
|
|
20230919,154300,1993481750,5850,5850,5850,5850,0
|
|
20230919,154200,1993481750,5850,5850,5850,5850,0
|
|
20230919,154100,1993481750,5850,5850,5850,5850,0
|
|
20230919,154000,1993481750,5850,5850,5850,5850,0
|
|
20230919,153900,1993481750,5850,5850,5850,5850,0
|
|
20230919,153800,1993481750,5850,5850,5850,5850,0
|
|
20230919,153700,1993481750,5850,5850,5850,5850,0
|
|
20230919,153600,1993481750,5850,5850,5850,5850,3097
|
|
20230919,153500,1993481750,5850,5850,5850,5850,0
|
|
20230919,153400,1993481750,5850,5850,5850,5850,0
|
|
20230919,153300,1993481750,5850,5850,5850,5850,0
|
|
20230919,153200,1993481750,5850,5850,5850,5850,0
|
|
20230919,153100,1993481750,5850,5850,5850,5850,0
|
|
20230919,153000,1993481750,5850,5850,5850,5850,3097
|
|
20230919,152900,1975364300,5780,5780,5780,5780,0
|
|
20230919,152800,1975364300,5780,5780,5780,5780,0
|
|
20230919,152700,1975364300,5780,5780,5780,5780,0
|
|
20230919,152600,1975364300,5780,5780,5780,5780,0
|
|
20230919,152500,1975364300,5780,5780,5780,5780,0
|
|
20230919,152400,1975364300,5780,5780,5780,5780,0
|
|
20230919,152300,1975364300,5780,5780,5780,5780,0
|
|
20230919,152200,1975364300,5780,5780,5780,5780,0
|
|
20230919,152100,1975364300,5780,5780,5780,5780,0
|
|
20230919,152000,1975364300,5780,5780,5780,5780,0
|
|
20230919,151900,1975364300,5780,5760,5780,5750,415
|
|
20230919,151800,1972973640,5760,5760,5760,5760,67
|
|
20230919,151700,1972587720,5760,5750,5760,5750,734
|
|
20230919,151600,1968366570,5760,5760,5760,5760,306
|
|
20230919,151500,1966604010,5760,5770,5770,5750,1145
|
|
20230919,151400,1960000400,5760,5760,5760,5760,22
|
|
20230919,151300,1959873680,5760,5770,5770,5750,65
|
|
20230919,151200,1959499370,5770,5780,5780,5750,250
|
|
20230919,151100,1958056400,5780,5780,5780,5780,338
|
|
20230919,151000,1956102760,5780,5750,5780,5750,268
|
|
20230919,150900,1954558890,5710,5710,5710,5710,0
|
|
20230919,150800,1954558890,5710,5770,5770,5710,4010
|
|
20230919,150700,1931625260,5730,5760,5770,5730,3020
|
|
20230919,150600,1914314160,5730,5770,5770,5730,4947
|
|
20230919,150500,1885888830,5770,5770,5770,5770,266
|
|
20230919,150400,1884354010,5780,5780,5780,5780,43
|
|
20230919,150300,1884105470,5780,5780,5780,5780,40
|
|
20230919,150200,1883874270,5790,5790,5790,5790,612
|
|
20230919,150100,1880330790,5780,5780,5780,5780,500
|
|
20230919,150000,1877440790,5770,5770,5770,5770,1
|
|
20230919,145900,1877435020,5760,5790,5790,5760,3
|
|
20230919,145800,1877417700,5790,5770,5790,5770,260
|
|
20230919,145700,1875913260,5760,5770,5770,5760,160
|
|
20230919,145600,1874991560,5790,5740,5790,5740,177
|
|
20230919,145500,1873973980,5750,5740,5760,5740,285
|
|
20230919,145400,1872336070,5740,5770,5770,5740,4682
|
|
20230919,145300,1845381220,5780,5800,5800,5780,470
|
|
20230919,145200,1842662620,5780,5780,5780,5780,62
|
|
20230919,145100,1842304260,5780,5780,5780,5780,2053
|
|
20230919,145000,1830437920,5780,5800,5800,5780,90
|
|
20230919,144900,1829917080,5810,5800,5810,5800,531
|
|
20230919,144800,1826832270,5800,5820,5820,5800,36
|
|
20230919,144700,1826623390,5800,5800,5820,5800,265
|
|
20230919,144600,1825086370,5780,5780,5780,5780,618
|
|
20230919,144500,1821514330,5780,5800,5800,5780,31
|
|
20230919,144400,1821334950,5810,5810,5810,5810,2
|
|
20230919,144300,1821323330,5790,5800,5800,5790,1506
|
|
20230919,144200,1812603530,5810,5820,5820,5800,112
|
|
20230919,144100,1811953100,5800,5800,5800,5800,1
|
|
20230919,144000,1811947300,5790,5800,5800,5790,949
|
|
20230919,143900,1806447570,5830,5830,5830,5830,7216
|
|
20230919,143800,1764378290,5830,5800,5830,5800,1939
|
|
20230919,143700,1753082540,5820,5820,5820,5800,278
|
|
20230919,143600,1751469620,5810,5810,5820,5810,49
|
|
20230919,143500,1751184920,5800,5800,5800,5800,8
|
|
20230919,143400,1751138520,5800,5810,5810,5800,397
|
|
20230919,143300,1748833250,5810,5830,5830,5810,1560
|
|
20230919,143200,1739746590,5830,5840,5840,5830,540
|
|
20230919,143100,1736593000,5830,5830,5830,5830,420
|
|
20230919,143000,1734144400,5850,5850,5850,5850,3
|
|
20230919,142900,1734126850,5830,5830,5830,5830,263
|
|
20230919,142800,1732593560,5840,5840,5840,5840,5
|
|
20230919,142700,1732564360,5840,5840,5850,5840,119
|
|
20230919,142600,1731869230,5840,5830,5840,5830,482
|
|
20230919,142500,1729057160,5830,5830,5830,5830,0
|
|
20230919,142400,1729057160,5830,5830,5830,5830,0
|
|
20230919,142300,1729057160,5830,5830,5830,5830,0
|
|
20230919,142200,1729057160,5830,5830,5830,5830,23
|
|
20230919,142100,1728923070,5830,5830,5830,5830,0
|
|
20230919,142000,1728923070,5830,5830,5830,5830,0
|
|
20230919,141900,1728923070,5830,5830,5830,5830,8
|
|
20230919,141800,1728876430,5830,5830,5830,5830,409
|
|
20230919,141700,1726491960,5800,5800,5800,5790,897
|
|
20230919,141600,1721296030,5800,5800,5800,5800,68
|
|
20230919,141500,1720901630,5800,5800,5800,5800,15
|
|
20230919,141400,1720814630,5840,5840,5840,5840,1
|
|
20230919,141300,1720808790,5790,5790,5790,5790,0
|
|
20230919,141200,1720808790,5790,5800,5800,5790,344
|
|
20230919,141100,1718813840,5810,5810,5810,5810,2
|
|
20230919,141000,1718802220,5820,5800,5820,5800,176
|
|
20230919,140900,1717781400,5790,5810,5810,5790,1899
|
|
20230919,140800,1706763840,5800,5830,5830,5800,3022
|
|
20230919,140700,1689203320,5830,5830,5850,5830,253
|
|
20230919,140600,1687725680,5830,5860,5860,5830,1858
|
|
20230919,140500,1676877050,5850,5860,5860,5850,9
|
|
20230919,140400,1676824340,5860,5850,5880,5850,158
|
|
20230919,140300,1675899970,5870,5870,5870,5860,1855
|
|
20230919,140200,1665021330,5870,5860,5880,5860,25
|
|
20230919,140100,1664874580,5870,5860,5870,5860,621
|
|
20230919,140000,1661229550,5870,5860,5870,5860,16
|
|
20230919,135900,1661135780,5850,5850,5850,5850,310
|
|
20230919,135800,1659322280,5830,5850,5850,5830,355
|
|
20230919,135700,1657250200,5850,5850,5850,5850,4308
|
|
20230919,135600,1632048400,5850,5890,5890,5850,122
|
|
20230919,135500,1631334640,5860,5860,5860,5860,45
|
|
20230919,135400,1631070940,5850,5860,5870,5850,794
|
|
20230919,135300,1626414970,5860,5870,5870,5860,1130
|
|
20230919,135200,1619791740,5880,5870,5890,5870,1154
|
|
20230919,135100,1613006490,5870,5860,5870,5860,1583
|
|
20230919,135000,1603723450,5860,5910,5910,5860,13236
|
|
20230919,134900,1525891630,5920,5920,5920,5920,2
|
|
20230919,134800,1525879790,5920,5910,5920,5910,33
|
|
20230919,134700,1525684750,5910,5910,5910,5910,1388
|
|
20230919,134600,1517481670,5920,5920,5920,5920,21
|
|
20230919,134500,1517357350,5920,5940,5940,5920,237
|
|
20230919,134400,1515954150,5920,5920,5920,5920,44
|
|
20230919,134300,1515693670,5920,5920,5920,5920,0
|
|
20230919,134200,1515693670,5920,5920,5920,5920,0
|
|
20230919,134100,1515693670,5920,5920,5920,5920,0
|
|
20230919,134000,1515693670,5920,5930,5930,5920,80
|
|
20230919,133900,1515220060,5940,5930,5940,5930,26
|
|
20230919,133800,1515065850,5930,5930,5930,5930,89
|
|
20230919,133700,1514538080,5930,5930,5930,5930,14
|
|
20230919,133600,1514455060,5930,5930,5930,5930,965
|
|
20230919,133500,1508732610,5940,5940,5940,5940,40
|
|
20230919,133400,1508495010,5940,5940,5940,5940,34
|
|
20230919,133300,1508293050,5970,5930,5970,5930,342
|
|
20230919,133200,1506260230,5970,5940,6010,5940,404
|
|
20230919,133100,1503854510,5930,5930,5930,5920,815
|
|
20230919,133000,1499023560,5920,5930,5930,5910,309
|
|
20230919,132900,1497191800,5930,5920,5930,5920,23
|
|
20230919,132800,1497055520,5940,5940,5940,5940,1
|
|
20230919,132700,1497049580,5890,5900,5920,5890,3265
|
|
20230919,132600,1477786130,5900,5900,5910,5900,2663
|
|
20230919,132500,1462073320,5910,5920,5920,5900,991
|
|
20230919,132400,1456223260,5910,5940,5940,5910,1968
|
|
20230919,132300,1444581630,5960,5960,5960,5960,506
|
|
20230919,132200,1441565870,5960,5950,5960,5950,132
|
|
20230919,132100,1440780230,5960,5920,5960,5920,312
|
|
20230919,132000,1438932710,5970,5960,5970,5920,269
|
|
20230919,131900,1437330790,5970,5940,5970,5930,5247
|
|
20230919,131800,1406166040,5940,5980,5980,5940,6318
|
|
20230919,131700,1368550910,5990,6000,6000,5990,8
|
|
20230919,131600,1368502980,5990,5990,5990,5990,0
|
|
20230919,131500,1368502980,5990,5990,5990,5990,0
|
|
20230919,131400,1368502980,5990,5990,5990,5990,0
|
|
20230919,131300,1368502980,5990,5990,5990,5990,0
|
|
20230919,131200,1368502980,5990,5990,5990,5990,0
|
|
20230919,131100,1368502980,5990,5990,5990,5990,0
|
|
20230919,131000,1368502980,5990,5990,5990,5990,0
|
|
20230919,130900,1368502980,5990,6000,6000,5990,78
|
|
20230919,130800,1368035620,6020,6020,6020,6020,0
|
|
20230919,130700,1368035620,6020,6020,6020,6020,102
|
|
20230919,130600,1367421580,6020,6020,6020,6020,1
|
|
20230919,130500,1367415560,5990,5990,5990,5990,0
|
|
20230919,130400,1367415560,5990,5990,5990,5990,0
|
|
20230919,130300,1367415560,5990,5990,5990,5990,0
|
|
20230919,130200,1367415560,5990,5990,5990,5990,0
|
|
20230919,130100,1367415560,5990,5990,6050,5970,510
|
|
20230919,130000,1364358130,6000,5990,6000,5990,616
|
|
20230919,125900,1360668180,5990,5990,5990,5990,0
|
|
20230919,125800,1360668180,5990,5990,5990,5990,183
|
|
20230919,125700,1359572010,5990,5970,5990,5950,2256
|
|
20230919,125600,1346139840,5980,5990,5990,5980,259
|
|
20230919,125500,1344590920,5990,5970,5990,5970,213
|
|
20230919,125400,1343319130,5940,5970,5970,5940,1542
|
|
20230919,125300,1334154220,5970,5970,5970,5970,57
|
|
20230919,125200,1333813930,5970,5950,5970,5950,176
|
|
20230919,125100,1332766670,5940,5940,5940,5940,561
|
|
20230919,125000,1329434330,5950,5950,5950,5950,127
|
|
20230919,124900,1328678680,5940,5980,5980,5940,8099
|
|
20230919,124800,1280415640,5970,6000,6010,5970,11890
|
|
20230919,124700,1209154340,6030,6020,6030,6000,12477
|
|
20230919,124600,1134218630,6020,6030,6030,6020,700
|
|
20230919,124500,1130002420,6030,6030,6030,6030,0
|
|
20230919,124400,1130002420,6030,6030,6030,6030,86
|
|
20230919,124300,1129483840,6050,6040,6050,6040,156
|
|
20230919,124200,1128541420,6040,6040,6040,6040,112
|
|
20230919,124100,1127864940,6040,6040,6040,6040,8
|
|
20230919,124000,1127816620,6030,6040,6040,6030,8
|
|
20230919,123900,1127768330,6030,6040,6040,6030,35
|
|
20230919,123800,1127557270,6040,6020,6040,6020,35
|
|
20230919,123700,1127346270,6040,6030,6040,6030,84
|
|
20230919,123600,1126838920,6030,6030,6030,6030,41
|
|
20230919,123500,1126591690,6040,6040,6040,6040,0
|
|
20230919,123400,1126591690,6040,6040,6040,6040,1
|
|
20230919,123300,1126585650,6040,6040,6040,6040,1
|
|
20230919,123200,1126579610,6030,6030,6030,6030,0
|
|
20230919,123100,1126579610,6030,6030,6030,6030,2
|
|
20230919,123000,1126567550,6020,6010,6030,6010,66
|
|
20230919,122900,1126170710,6010,6060,6060,6010,12373
|
|
20230919,122800,1051663550,6070,6070,6070,6070,0
|
|
20230919,122700,1051663550,6070,6070,6070,6040,1028
|
|
20230919,122600,1045440250,6060,6060,6060,6060,0
|
|
20230919,122500,1045440250,6060,6060,6060,6060,1
|
|
20230919,122400,1045434190,6060,6060,6060,6060,0
|
|
20230919,122300,1045434190,6060,6060,6060,6060,0
|
|
20230919,122200,1045434190,6060,6060,6060,6060,457
|
|
20230919,122100,1042664770,6050,6050,6050,6050,0
|
|
20230919,122000,1042664770,6050,6050,6050,6050,0
|
|
20230919,121900,1042664770,6050,6050,6050,6050,25
|
|
20230919,121800,1042513520,6050,6050,6050,6050,0
|
|
20230919,121700,1042513520,6050,6050,6050,6050,0
|
|
20230919,121600,1042513520,6050,6060,6060,6050,10
|
|
20230919,121500,1042452970,6060,6060,6060,6060,0
|
|
20230919,121400,1042452970,6060,6070,6070,6060,2
|
|
20230919,121300,1042440840,6060,6060,6060,6060,1
|
|
20230919,121200,1042434780,6050,6050,6050,6050,0
|
|
20230919,121100,1042434780,6050,6050,6050,6050,0
|
|
20230919,121000,1042434780,6050,6050,6050,6050,100
|
|
20230919,120900,1041829780,6070,6070,6070,6070,0
|
|
20230919,120800,1041829780,6070,6070,6070,6070,0
|
|
20230919,120700,1041829780,6070,6070,6070,6070,100
|
|
20230919,120600,1041222780,6070,6070,6070,6070,25
|
|
20230919,120500,1041071030,6070,6050,6070,6050,51
|
|
20230919,120400,1040761480,6050,6050,6050,6050,0
|
|
20230919,120300,1040761480,6050,6050,6050,6050,100
|
|
20230919,120200,1040156480,6070,6070,6070,6070,0
|
|
20230919,120100,1040156480,6070,6070,6070,6070,68
|
|
20230919,120000,1039743720,6040,6040,6040,6040,0
|
|
20230919,115900,1039743720,6040,6040,6040,6040,0
|
|
20230919,115800,1039743720,6040,6040,6040,6040,1
|
|
20230919,115700,1039737680,6070,6070,6070,6070,0
|
|
20230919,115600,1039737680,6070,6050,6070,6050,511
|
|
20230919,115500,1036646110,6080,6080,6080,6080,0
|
|
20230919,115400,1036646110,6080,6080,6080,6080,0
|
|
20230919,115300,1036646110,6080,6080,6080,6080,0
|
|
20230919,115200,1036646110,6080,6080,6080,6080,127
|
|
20230919,115100,1035873950,6080,6080,6080,6080,50
|
|
20230919,115000,1035569950,6080,6080,6080,6080,1
|
|
20230919,114900,1035563870,6060,6080,6080,6060,150
|
|
20230919,114800,1034654850,6070,6050,6070,6050,186
|
|
20230919,114700,1033526830,6050,6050,6050,6050,190
|
|
20230919,114600,1032377330,6050,6040,6100,6040,850
|
|
20230919,114500,1027235640,6040,6040,6040,6040,1
|
|
20230919,114400,1027229600,6030,6030,6030,6030,232
|
|
20230919,114300,1025830640,6030,6030,6030,6030,5
|
|
20230919,114200,1025800490,6030,6030,6030,6030,1
|
|
20230919,114100,1025794460,6030,6010,6030,6010,1262
|
|
20230919,114000,1018209640,6020,6020,6020,6020,7289
|
|
20230919,113900,974329860,6030,6030,6030,6030,351
|
|
20230919,113800,972213330,6040,6040,6040,6040,0
|
|
20230919,113700,972213330,6040,6040,6040,6040,1
|
|
20230919,113600,972207290,6040,6040,6040,6040,8
|
|
20230919,113500,972158970,6030,6030,6040,6030,54
|
|
20230919,113400,971833340,6040,6040,6040,6040,0
|
|
20230919,113300,971833340,6040,6020,6040,6020,928
|
|
20230919,113200,966246380,6020,6020,6020,6020,1313
|
|
20230919,113100,958342120,6040,6040,6040,6040,1
|
|
20230919,113000,958336080,6020,6020,6020,6020,4
|
|
20230919,112900,958312000,6020,6020,6020,6020,30
|
|
20230919,112800,958131400,6020,6020,6020,6020,0
|
|
20230919,112700,958131400,6020,6020,6020,6020,355
|
|
20230919,112600,955994300,6030,6030,6030,6030,2333
|
|
20230919,112500,941926310,6040,6050,6050,6040,156
|
|
20230919,112400,940983970,6080,6050,6080,6040,52
|
|
20230919,112300,940667880,6040,6050,6050,6040,1588
|
|
20230919,112200,931071360,6080,6050,6080,6050,2
|
|
20230919,112100,931059230,6070,6070,6070,6070,14
|
|
20230919,112000,930974250,6120,6080,6120,6080,1146
|
|
20230919,111900,924002890,6100,6100,6100,6100,0
|
|
20230919,111800,924002890,6100,6100,6100,6100,0
|
|
20230919,111700,924002890,6100,6090,6100,6080,524
|
|
20230919,111600,920807340,6060,6060,6090,6060,113
|
|
20230919,111500,920122200,6050,6050,6050,6050,0
|
|
20230919,111400,920122200,6050,6070,6070,6050,121
|
|
20230919,111300,919389740,6070,6070,6070,6070,1
|
|
20230919,111200,919383670,6030,6050,6050,6030,296
|
|
20230919,111100,917594770,6080,6080,6080,6080,0
|
|
20230919,111000,917594770,6080,6070,6080,6070,69
|
|
20230919,110900,917175680,6080,6060,6080,6060,51
|
|
20230919,110800,916865620,6080,6080,6080,6080,1
|
|
20230919,110700,916859540,6050,6050,6050,6050,39
|
|
20230919,110600,916623590,6080,6050,6080,6050,62
|
|
20230919,110500,916248460,6050,6050,6050,6050,1
|
|
20230919,110400,916242410,6030,6040,6040,6030,123
|
|
20230919,110300,915500710,6030,6050,6050,6030,305
|
|
20230919,110200,913661530,6030,6050,6050,6030,328
|
|
20230919,110100,911679650,6080,6060,6080,6060,292
|
|
20230919,110000,909910110,6050,6070,6070,6050,804
|
|
20230919,105900,905045880,6090,6080,6090,6080,101
|
|
20230919,105800,904431790,6050,6060,6060,6050,89
|
|
20230919,105700,903893190,6060,6090,6090,6060,72
|
|
20230919,105600,903456830,6090,6090,6090,6090,0
|
|
20230919,105500,903456830,6090,6090,6090,6090,125
|
|
20230919,105400,902695580,6090,6090,6090,6070,1203
|
|
20230919,105300,895369860,6100,6100,6100,6100,821
|
|
20230919,105200,890361760,6070,6070,6080,6070,295
|
|
20230919,105100,888569490,6070,6070,6070,6070,0
|
|
20230919,105000,888569490,6070,6070,6070,6070,0
|
|
20230919,104900,888569490,6070,6050,6070,6030,1501
|
|
20230919,104800,879517980,6050,6060,6060,6050,10
|
|
20230919,104700,879457460,6070,6070,6070,6070,0
|
|
20230919,104600,879457460,6070,6070,6070,6070,300
|
|
20230919,104500,877636460,6070,6070,6070,6070,2
|
|
20230919,104400,877624320,6060,6080,6080,6060,16
|
|
20230919,104300,877527340,6080,6080,6080,6080,1
|
|
20230919,104200,877521260,6080,6080,6080,6080,0
|
|
20230919,104100,877521260,6080,6080,6080,6080,1
|
|
20230919,104000,877515180,6080,6090,6090,6080,90
|
|
20230919,103900,876967560,6090,6040,6090,6040,87
|
|
20230919,103800,876442030,6030,6040,6040,6030,1115
|
|
20230919,103700,869709930,6040,6050,6050,6040,354
|
|
20230919,103600,867570710,6030,6040,6040,6030,1793
|
|
20230919,103500,856758840,6020,6030,6070,6020,2074
|
|
20230919,103400,844271540,6030,6030,6070,6030,2713
|
|
20230919,103300,827912110,6030,6060,6060,6030,3524
|
|
20230919,103200,806642590,6060,6060,6060,6060,812
|
|
20230919,103100,801721870,6060,6060,6060,6050,138
|
|
20230919,103000,800885940,6050,6050,6050,6050,258
|
|
20230919,102900,799325040,6050,6050,6050,6040,702
|
|
20230919,102800,795082940,6050,6040,6050,6040,1562
|
|
20230919,102700,785648410,6040,6040,6040,6040,614
|
|
20230919,102600,781939850,6050,6090,6090,6050,9546
|
|
20230919,102500,724166120,6090,6070,6090,6070,1192
|
|
20230919,102400,716930660,6080,6100,6100,6080,1472
|
|
20230919,102300,707980880,6090,6080,6110,6080,216
|
|
20230919,102200,706666420,6120,6090,6120,6080,28
|
|
20230919,102100,706496110,6090,6090,6090,6080,411
|
|
20230919,102000,703995120,6090,6100,6100,6090,250
|
|
20230919,101900,702472610,6130,6100,6130,6090,157
|
|
20230919,101800,701515360,6100,6090,6100,6090,322
|
|
20230919,101700,699554150,6090,6110,6110,6080,1102
|
|
20230919,101600,692843100,6120,6110,6120,6090,2192
|
|
20230919,101500,679475990,6130,6120,6130,6110,167
|
|
20230919,101400,678455560,6120,6120,6120,6120,110
|
|
20230919,101300,677782360,6120,6120,6120,6120,109
|
|
20230919,101200,677115280,6120,6130,6130,6120,11
|
|
20230919,101100,677047950,6100,6110,6110,6100,674
|
|
20230919,101000,672930060,6110,6100,6110,6100,477
|
|
20230919,100900,670015790,6100,6100,6100,6100,0
|
|
20230919,100800,670015790,6100,6110,6110,6100,720
|
|
20230919,100700,665623690,6140,6140,6140,6140,0
|
|
20230919,100600,665623690,6140,6140,6140,6140,0
|
|
20230919,100500,665623690,6140,6140,6140,6140,0
|
|
20230919,100400,665623690,6140,6110,6140,6050,20033
|
|
20230919,100300,544144320,6120,6130,6130,6120,240
|
|
20230919,100200,542675510,6150,6150,6150,6150,0
|
|
20230919,100100,542675510,6150,6100,6150,6100,328
|
|
20230919,100000,540673850,6100,6130,6130,6100,668
|
|
20230919,095900,536598510,6100,6100,6100,6100,3
|
|
20230919,095800,536580210,6150,6100,6150,6090,1073
|
|
20230919,095700,530028450,6100,6110,6110,6100,1544
|
|
20230919,095600,520604820,6110,6120,6120,6110,1265
|
|
20230919,095500,512863280,6140,6140,6140,6130,31
|
|
20230919,095400,512672950,6130,6140,6140,6130,6
|
|
20230919,095300,512636150,6130,6130,6130,6130,17
|
|
20230919,095200,512531940,6130,6120,6130,6110,322
|
|
20230919,095100,510564410,6130,6130,6130,6120,4
|
|
20230919,095000,510539910,6110,6130,6130,6110,205
|
|
20230919,094900,509287260,6130,6110,6130,6110,69
|
|
20230919,094800,508865380,6120,6130,6140,6110,732
|
|
20230919,094700,504391300,6150,6140,6150,6140,12
|
|
20230919,094600,504317610,6140,6130,6140,6120,632
|
|
20230919,094500,500448170,6120,6120,6150,6120,631
|
|
20230919,094400,496585010,6120,6100,6120,6090,735
|
|
20230919,094300,492100270,6100,6090,6100,6090,2
|
|
20230919,094200,492088080,6060,6120,6120,6060,2958
|
|
20230919,094100,474126900,6090,6090,6090,6090,930
|
|
20230919,094000,468463200,6090,6090,6090,6090,100
|
|
20230919,093900,467854200,6090,6120,6120,6090,693
|
|
20230919,093800,463629280,6100,6110,6120,6100,1935
|
|
20230919,093700,451816760,6110,6080,6120,6070,3446
|
|
20230919,093600,430843630,6080,6060,6080,6060,162
|
|
20230919,093500,429859870,6060,6080,6080,6050,4565
|
|
20230919,093400,402166570,6070,6130,6130,6070,11488
|
|
20230919,093300,332003290,6140,6150,6150,6140,1344
|
|
20230919,093200,323750940,6140,6140,6140,6130,1035
|
|
20230919,093100,317401360,6140,6180,6180,6140,5150
|
|
20230919,093000,285724800,6190,6200,6200,6190,11
|
|
20230919,092900,285656620,6170,6170,6170,6160,98
|
|
20230919,092800,285052330,6170,6170,6170,6160,498
|
|
20230919,092700,281983410,6210,6210,6210,6210,888
|
|
20230919,092600,276468930,6210,6170,6210,6170,222
|
|
20230919,092500,275098310,6170,6170,6170,6160,532
|
|
20230919,092400,271816440,6150,6170,6170,6150,1475
|
|
20230919,092300,262736890,6170,6180,6180,6170,2174
|
|
20230919,092200,249303280,6130,6150,6180,6130,2998
|
|
20230919,092100,230907490,6150,6210,6210,6140,7104
|
|
20230919,092000,187116840,6190,6240,6240,6180,4888
|
|
20230919,091900,156793100,6250,6280,6280,6250,7
|
|
20230919,091800,156749280,6230,6230,6250,6220,1659
|
|
20230919,091700,146411210,6220,6220,6230,6210,1370
|
|
20230919,091600,137899790,6230,6220,6250,6210,855
|
|
20230919,091500,132589050,6210,6280,6280,6210,4045
|
|
20230919,091400,107373370,6280,6300,6300,6280,3
|
|
20230919,091300,107354490,6270,6280,6290,6270,206
|
|
20230919,091200,106059210,6280,6320,6320,6280,1587
|
|
20230919,091100,96079110,6320,6360,6360,6320,54
|
|
20230919,091000,95737300,6360,6330,6360,6290,2345
|
|
20230919,090900,80941310,6330,6320,6330,6320,60
|
|
20230919,090800,80561680,6310,6300,6330,6300,331
|
|
20230919,090700,78471540,6290,6310,6320,6290,548
|
|
20230919,090600,75013870,6310,6290,6310,6290,192
|
|
20230919,090500,73806170,6290,6270,6290,6250,1840
|
|
20230919,090400,62282620,6270,6260,6270,6250,1383
|
|
20230919,090300,53630660,6270,6290,6290,6270,2056
|
|
20230919,090200,40711090,6290,6340,6340,6280,3421
|
|
20230919,090100,19164420,6340,6310,6340,6290,789
|
|
20230919,090000,14171940,6300,6340,6340,6290,2088
|