682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,201900,59561390,6690,6690,6690,6690,35
|
|
20230920,201800,59561390,6690,6690,6690,6690,0
|
|
20230920,201700,59561390,6690,6690,6690,6690,0
|
|
20230920,201600,59561390,6690,6690,6690,6690,0
|
|
20230920,201500,59561390,6690,6690,6690,6690,0
|
|
20230920,201400,59561390,6690,6690,6690,6690,0
|
|
20230920,201300,59561390,6690,6690,6690,6690,0
|
|
20230920,201200,59561390,6690,6690,6690,6690,0
|
|
20230920,201100,59561390,6690,6690,6690,6690,0
|
|
20230920,201000,59561390,6690,6690,6690,6690,0
|
|
20230920,200900,59561390,6690,6690,6690,6690,0
|
|
20230920,200800,59561390,6690,6690,6690,6690,0
|
|
20230920,200700,59561390,6690,6690,6690,6690,0
|
|
20230920,200600,59561390,6690,6690,6690,6690,0
|
|
20230920,200500,59561390,6690,6690,6690,6690,0
|
|
20230920,200400,59561390,6690,6690,6690,6690,0
|
|
20230920,200300,59561390,6690,6690,6690,6690,0
|
|
20230920,200200,59561390,6690,6690,6690,6690,0
|
|
20230920,200100,59561390,6690,6690,6690,6690,0
|
|
20230920,200000,59561390,6690,6690,6690,6690,0
|
|
20230920,195900,59561390,6690,6690,6690,6690,0
|
|
20230920,195800,59561390,6690,6690,6690,6690,0
|
|
20230920,195700,59561390,6690,6690,6690,6690,0
|
|
20230920,195600,59561390,6690,6690,6690,6690,0
|
|
20230920,195500,59561390,6690,6690,6690,6690,0
|
|
20230920,195400,59561390,6690,6690,6690,6690,0
|
|
20230920,195300,59561390,6690,6690,6690,6690,0
|
|
20230920,195200,59561390,6690,6690,6690,6690,0
|
|
20230920,195100,59561390,6690,6690,6690,6690,0
|
|
20230920,195000,59561390,6690,6690,6690,6690,0
|
|
20230920,194900,59561390,6690,6690,6690,6690,35
|
|
20230920,194800,59561390,6690,6690,6690,6690,0
|
|
20230920,194700,59561390,6690,6690,6690,6690,0
|
|
20230920,194600,59561390,6690,6690,6690,6690,0
|
|
20230920,194500,59561390,6690,6690,6690,6690,0
|
|
20230920,194400,59561390,6690,6690,6690,6690,0
|
|
20230920,194300,59561390,6690,6690,6690,6690,0
|
|
20230920,194200,59561390,6690,6690,6690,6690,0
|
|
20230920,194100,59561390,6690,6690,6690,6690,0
|
|
20230920,194000,59561390,6690,6690,6690,6690,0
|
|
20230920,193900,59561390,6690,6690,6690,6690,0
|
|
20230920,193800,59561390,6690,6690,6690,6690,0
|
|
20230920,193700,59561390,6690,6690,6690,6690,0
|
|
20230920,193600,59561390,6690,6690,6690,6690,0
|
|
20230920,193500,59561390,6690,6690,6690,6690,0
|
|
20230920,193400,59561390,6690,6690,6690,6690,0
|
|
20230920,193300,59561390,6690,6690,6690,6690,0
|
|
20230920,193200,59561390,6690,6690,6690,6690,0
|
|
20230920,193100,59561390,6690,6690,6690,6690,0
|
|
20230920,193000,59561390,6690,6690,6690,6690,0
|
|
20230920,192900,59561390,6690,6690,6690,6690,0
|
|
20230920,192800,59561390,6690,6690,6690,6690,0
|
|
20230920,192700,59561390,6690,6690,6690,6690,0
|
|
20230920,192600,59561390,6690,6690,6690,6690,0
|
|
20230920,192500,59561390,6690,6690,6690,6690,0
|
|
20230920,192400,59561390,6690,6690,6690,6690,0
|
|
20230920,192300,59561390,6690,6690,6690,6690,0
|
|
20230920,192200,59561390,6690,6690,6690,6690,0
|
|
20230920,192100,59561390,6690,6690,6690,6690,0
|
|
20230920,192000,59561390,6690,6690,6690,6690,0
|
|
20230920,191900,59561390,6690,6690,6690,6690,35
|
|
20230920,191800,59561390,6690,6690,6690,6690,0
|
|
20230920,191700,59561390,6690,6690,6690,6690,0
|
|
20230920,191600,59561390,6690,6690,6690,6690,0
|
|
20230920,191500,59561390,6690,6690,6690,6690,0
|
|
20230920,191400,59561390,6690,6690,6690,6690,0
|
|
20230920,191300,59561390,6690,6690,6690,6690,0
|
|
20230920,191200,59561390,6690,6690,6690,6690,0
|
|
20230920,191100,59561390,6690,6690,6690,6690,0
|
|
20230920,191000,59561390,6690,6690,6690,6690,0
|
|
20230920,190900,59561390,6690,6690,6690,6690,0
|
|
20230920,190800,59561390,6690,6690,6690,6690,0
|
|
20230920,190700,59561390,6690,6690,6690,6690,0
|
|
20230920,190600,59561390,6690,6690,6690,6690,0
|
|
20230920,190500,59561390,6690,6690,6690,6690,0
|
|
20230920,190400,59561390,6690,6690,6690,6690,0
|
|
20230920,190300,59561390,6690,6690,6690,6690,0
|
|
20230920,190200,59561390,6690,6690,6690,6690,0
|
|
20230920,190100,59561390,6690,6690,6690,6690,0
|
|
20230920,190000,59561390,6690,6690,6690,6690,0
|
|
20230920,185900,59561390,6690,6690,6690,6690,0
|
|
20230920,185800,59561390,6690,6690,6690,6690,0
|
|
20230920,185700,59561390,6690,6690,6690,6690,0
|
|
20230920,185600,59561390,6690,6690,6690,6690,0
|
|
20230920,185500,59561390,6690,6690,6690,6690,0
|
|
20230920,185400,59561390,6690,6690,6690,6690,0
|
|
20230920,185300,59561390,6690,6690,6690,6690,0
|
|
20230920,185200,59561390,6690,6690,6690,6690,0
|
|
20230920,185100,59561390,6690,6690,6690,6690,0
|
|
20230920,185000,59561390,6690,6690,6690,6690,0
|
|
20230920,184900,59561390,6690,6690,6690,6690,35
|
|
20230920,184800,59561390,6690,6690,6690,6690,0
|
|
20230920,184700,59561390,6690,6690,6690,6690,0
|
|
20230920,184600,59561390,6690,6690,6690,6690,0
|
|
20230920,184500,59561390,6690,6690,6690,6690,0
|
|
20230920,184400,59561390,6690,6690,6690,6690,0
|
|
20230920,184300,59561390,6690,6690,6690,6690,0
|
|
20230920,184200,59561390,6690,6690,6690,6690,0
|
|
20230920,184100,59561390,6690,6690,6690,6690,0
|
|
20230920,184000,59561390,6690,6690,6690,6690,0
|
|
20230920,183900,59561390,6690,6690,6690,6690,0
|
|
20230920,183800,59561390,6690,6690,6690,6690,0
|
|
20230920,183700,59561390,6690,6690,6690,6690,0
|
|
20230920,183600,59561390,6690,6690,6690,6690,0
|
|
20230920,183500,59561390,6690,6690,6690,6690,0
|
|
20230920,183400,59561390,6690,6690,6690,6690,0
|
|
20230920,183300,59561390,6690,6690,6690,6690,0
|
|
20230920,183200,59561390,6690,6690,6690,6690,0
|
|
20230920,183100,59561390,6690,6690,6690,6690,0
|
|
20230920,183000,59561390,6690,6690,6690,6690,0
|
|
20230920,182900,59561390,6690,6690,6690,6690,0
|
|
20230920,182800,59561390,6690,6690,6690,6690,0
|
|
20230920,182700,59561390,6690,6690,6690,6690,0
|
|
20230920,182600,59561390,6690,6690,6690,6690,0
|
|
20230920,182500,59561390,6690,6690,6690,6690,0
|
|
20230920,182400,59561390,6690,6690,6690,6690,0
|
|
20230920,182300,59561390,6690,6690,6690,6690,0
|
|
20230920,182200,59561390,6690,6690,6690,6690,0
|
|
20230920,182100,59561390,6690,6690,6690,6690,0
|
|
20230920,182000,59561390,6690,6690,6690,6690,0
|
|
20230920,181900,59561390,6690,6690,6690,6690,35
|
|
20230920,181800,59561390,6690,6690,6690,6690,0
|
|
20230920,181700,59561390,6690,6690,6690,6690,0
|
|
20230920,181600,59561390,6690,6690,6690,6690,0
|
|
20230920,181500,59561390,6690,6690,6690,6690,0
|
|
20230920,181400,59561390,6690,6690,6690,6690,0
|
|
20230920,181300,59561390,6690,6690,6690,6690,0
|
|
20230920,181200,59561390,6690,6690,6690,6690,0
|
|
20230920,181100,59561390,6690,6690,6690,6690,0
|
|
20230920,181000,59561390,6690,6690,6690,6690,0
|
|
20230920,180900,59561390,6690,6690,6690,6690,0
|
|
20230920,180800,59561390,6690,6690,6690,6690,0
|
|
20230920,180700,59561390,6690,6690,6690,6690,0
|
|
20230920,180600,59561390,6690,6690,6690,6690,0
|
|
20230920,180500,59561390,6690,6690,6690,6690,0
|
|
20230920,180400,59561390,6690,6690,6690,6690,0
|
|
20230920,180300,59561390,6690,6690,6690,6690,0
|
|
20230920,180200,59561390,6690,6690,6690,6690,0
|
|
20230920,180100,59561390,6690,6690,6690,6690,0
|
|
20230920,180000,59561390,6690,6690,6690,6690,0
|
|
20230920,175900,59561390,6690,6690,6690,6690,0
|
|
20230920,175800,59561390,6690,6690,6690,6690,0
|
|
20230920,175700,59561390,6690,6690,6690,6690,0
|
|
20230920,175600,59561390,6690,6690,6690,6690,0
|
|
20230920,175500,59561390,6690,6690,6690,6690,0
|
|
20230920,175400,59561390,6690,6690,6690,6690,0
|
|
20230920,175300,59561390,6690,6690,6690,6690,0
|
|
20230920,175200,59561390,6690,6690,6690,6690,0
|
|
20230920,175100,59561390,6690,6690,6690,6690,0
|
|
20230920,175000,59561390,6690,6690,6690,6690,0
|
|
20230920,174900,59561390,6690,6690,6690,6690,35
|
|
20230920,174800,59561390,6690,6690,6690,6690,0
|
|
20230920,174700,59561390,6690,6690,6690,6690,0
|
|
20230920,174600,59561390,6690,6690,6690,6690,0
|
|
20230920,174500,59561390,6690,6690,6690,6690,0
|
|
20230920,174400,59561390,6690,6690,6690,6690,0
|
|
20230920,174300,59561390,6690,6690,6690,6690,0
|
|
20230920,174200,59561390,6690,6690,6690,6690,0
|
|
20230920,174100,59561390,6690,6690,6690,6690,0
|
|
20230920,174000,59561390,6690,6690,6690,6690,0
|
|
20230920,173900,59561390,6690,6690,6690,6690,0
|
|
20230920,173800,59561390,6690,6690,6690,6690,0
|
|
20230920,173700,59561390,6690,6690,6690,6690,0
|
|
20230920,173600,59561390,6690,6690,6690,6690,0
|
|
20230920,173500,59561390,6690,6690,6690,6690,0
|
|
20230920,173400,59561390,6690,6690,6690,6690,0
|
|
20230920,173300,59561390,6690,6690,6690,6690,0
|
|
20230920,173200,59561390,6690,6690,6690,6690,0
|
|
20230920,173100,59561390,6690,6690,6690,6690,0
|
|
20230920,173000,59561390,6690,6690,6690,6690,0
|
|
20230920,172900,59561390,6690,6690,6690,6690,0
|
|
20230920,172800,59561390,6690,6690,6690,6690,0
|
|
20230920,172700,59561390,6690,6690,6690,6690,0
|
|
20230920,172600,59561390,6690,6690,6690,6690,0
|
|
20230920,172500,59561390,6690,6690,6690,6690,0
|
|
20230920,172400,59561390,6690,6690,6690,6690,0
|
|
20230920,172300,59561390,6690,6690,6690,6690,0
|
|
20230920,172200,59561390,6690,6690,6690,6690,0
|
|
20230920,172100,59561390,6690,6690,6690,6690,0
|
|
20230920,172000,59561390,6690,6690,6690,6690,0
|
|
20230920,171900,59561390,6690,6690,6690,6690,35
|
|
20230920,171800,59561390,6690,6690,6690,6690,0
|
|
20230920,171700,59561390,6690,6690,6690,6690,0
|
|
20230920,171600,59561390,6690,6690,6690,6690,0
|
|
20230920,171500,59561390,6690,6690,6690,6690,0
|
|
20230920,171400,59561390,6690,6690,6690,6690,0
|
|
20230920,171300,59561390,6690,6690,6690,6690,0
|
|
20230920,171200,59561390,6690,6690,6690,6690,0
|
|
20230920,171100,59561390,6690,6690,6690,6690,0
|
|
20230920,171000,59561390,6690,6690,6690,6690,0
|
|
20230920,170900,59561390,6690,6690,6690,6690,0
|
|
20230920,170800,59561390,6690,6690,6690,6690,0
|
|
20230920,170700,59561390,6690,6690,6690,6690,0
|
|
20230920,170600,59561390,6690,6690,6690,6690,0
|
|
20230920,170500,59561390,6690,6690,6690,6690,0
|
|
20230920,170400,59561390,6690,6690,6690,6690,0
|
|
20230920,170300,59561390,6690,6690,6690,6690,0
|
|
20230920,170200,59561390,6690,6690,6690,6690,0
|
|
20230920,170100,59561390,6690,6690,6690,6690,0
|
|
20230920,170000,59561390,6690,6690,6690,6690,0
|
|
20230920,165900,59561390,6690,6690,6690,6690,0
|
|
20230920,165800,59561390,6690,6690,6690,6690,0
|
|
20230920,165700,59561390,6690,6690,6690,6690,0
|
|
20230920,165600,59561390,6690,6690,6690,6690,0
|
|
20230920,165500,59561390,6690,6690,6690,6690,0
|
|
20230920,165400,59561390,6690,6690,6690,6690,0
|
|
20230920,165300,59561390,6690,6690,6690,6690,0
|
|
20230920,165200,59561390,6690,6690,6690,6690,0
|
|
20230920,165100,59561390,6690,6690,6690,6690,0
|
|
20230920,165000,59561390,6690,6690,6690,6690,0
|
|
20230920,164900,59561390,6690,6690,6690,6690,35
|
|
20230920,164800,59561390,6690,6690,6690,6690,0
|
|
20230920,164700,59561390,6690,6690,6690,6690,0
|
|
20230920,164600,59561390,6690,6690,6690,6690,0
|
|
20230920,164500,59561390,6690,6690,6690,6690,0
|
|
20230920,164400,59561390,6690,6690,6690,6690,0
|
|
20230920,164300,59561390,6690,6690,6690,6690,0
|
|
20230920,164200,59561390,6690,6690,6690,6690,0
|
|
20230920,164100,59561390,6690,6690,6690,6690,0
|
|
20230920,164000,59561390,6690,6690,6690,6690,0
|
|
20230920,163900,59561390,6690,6690,6690,6690,0
|
|
20230920,163800,59561390,6690,6690,6690,6690,0
|
|
20230920,163700,59561390,6690,6690,6690,6690,0
|
|
20230920,163600,59561390,6690,6690,6690,6690,0
|
|
20230920,163500,59561390,6690,6690,6690,6690,0
|
|
20230920,163400,59561390,6690,6690,6690,6690,0
|
|
20230920,163300,59561390,6690,6690,6690,6690,0
|
|
20230920,163200,59561390,6690,6690,6690,6690,0
|
|
20230920,163100,59561390,6690,6690,6690,6690,0
|
|
20230920,163000,59561390,6690,6690,6690,6690,0
|
|
20230920,162900,59561390,6690,6690,6690,6690,0
|
|
20230920,162800,59561390,6690,6690,6690,6690,0
|
|
20230920,162700,59561390,6690,6690,6690,6690,0
|
|
20230920,162600,59561390,6690,6690,6690,6690,0
|
|
20230920,162500,59561390,6690,6690,6690,6690,0
|
|
20230920,162400,59561390,6690,6690,6690,6690,0
|
|
20230920,162300,59561390,6690,6690,6690,6690,0
|
|
20230920,162200,59561390,6690,6690,6690,6690,0
|
|
20230920,162100,59561390,6690,6690,6690,6690,0
|
|
20230920,162000,59561390,6690,6690,6690,6690,0
|
|
20230920,161900,59561390,6690,6690,6690,6690,35
|
|
20230920,161800,59561390,6690,6690,6690,6690,0
|
|
20230920,161700,59561390,6690,6690,6690,6690,0
|
|
20230920,161600,59561390,6690,6690,6690,6690,0
|
|
20230920,161500,59561390,6690,6690,6690,6690,0
|
|
20230920,161400,59561390,6690,6690,6690,6690,0
|
|
20230920,161300,59561390,6690,6690,6690,6690,0
|
|
20230920,161200,59561390,6690,6690,6690,6690,0
|
|
20230920,161100,59561390,6690,6690,6690,6690,0
|
|
20230920,161000,59561390,6690,6690,6690,6690,0
|
|
20230920,160900,59561390,6690,6690,6690,6690,0
|
|
20230920,160800,59561390,6690,6690,6690,6690,0
|
|
20230920,160700,59561390,6690,6690,6690,6690,0
|
|
20230920,160600,59561390,6690,6690,6690,6690,0
|
|
20230920,160500,59561390,6690,6690,6690,6690,0
|
|
20230920,160400,59561390,6690,6690,6690,6690,0
|
|
20230920,160300,59561390,6690,6690,6690,6690,0
|
|
20230920,160200,59561390,6690,6690,6690,6690,0
|
|
20230920,160100,59561390,6690,6690,6690,6690,0
|
|
20230920,160000,59561390,6690,6690,6690,6690,0
|
|
20230920,155900,59561390,6690,6690,6690,6690,0
|
|
20230920,155800,59561390,6690,6690,6690,6690,0
|
|
20230920,155700,59561390,6690,6690,6690,6690,0
|
|
20230920,155600,59561390,6690,6690,6690,6690,0
|
|
20230920,155500,59561390,6690,6690,6690,6690,0
|
|
20230920,155400,59561390,6690,6690,6690,6690,0
|
|
20230920,155300,59561390,6690,6690,6690,6690,0
|
|
20230920,155200,59561390,6690,6690,6690,6690,0
|
|
20230920,155100,59561390,6690,6690,6690,6690,0
|
|
20230920,155000,59561390,6690,6690,6690,6690,0
|
|
20230920,154900,59561390,6690,6690,6690,6690,35
|
|
20230920,154800,59561390,6690,6690,6690,6690,0
|
|
20230920,154700,59561390,6690,6690,6690,6690,0
|
|
20230920,154600,59561390,6690,6690,6690,6690,0
|
|
20230920,154500,59561390,6690,6690,6690,6690,0
|
|
20230920,154400,59561390,6690,6690,6690,6690,0
|
|
20230920,154300,59561390,6690,6690,6690,6690,0
|
|
20230920,154200,59561390,6690,6690,6690,6690,0
|
|
20230920,154100,59561390,6690,6690,6690,6690,0
|
|
20230920,154000,59561390,6690,6690,6690,6690,0
|
|
20230920,153900,59561390,6690,6690,6690,6690,0
|
|
20230920,153800,59561390,6690,6690,6690,6690,0
|
|
20230920,153700,59561390,6690,6690,6690,6690,0
|
|
20230920,153600,59561390,6690,6690,6690,6690,0
|
|
20230920,153500,59561390,6690,6690,6690,6690,0
|
|
20230920,153400,59561390,6690,6690,6690,6690,0
|
|
20230920,153300,59561390,6690,6690,6690,6690,0
|
|
20230920,153200,59561390,6690,6690,6690,6690,0
|
|
20230920,153100,59561390,6690,6690,6690,6690,0
|
|
20230920,153000,59561390,6690,6690,6690,6690,35
|
|
20230920,152900,59327240,6680,6680,6680,6680,0
|
|
20230920,152800,59327240,6680,6680,6680,6680,0
|
|
20230920,152700,59327240,6680,6680,6680,6680,0
|
|
20230920,152600,59327240,6680,6680,6680,6680,0
|
|
20230920,152500,59327240,6680,6680,6680,6680,0
|
|
20230920,152400,59327240,6680,6680,6680,6680,0
|
|
20230920,152300,59327240,6680,6680,6680,6680,0
|
|
20230920,152200,59327240,6680,6680,6680,6680,0
|
|
20230920,152100,59327240,6680,6680,6680,6680,0
|
|
20230920,152000,59327240,6680,6680,6680,6680,0
|
|
20230920,151900,59327240,6680,6640,6680,6620,24
|
|
20230920,151800,59168090,6680,6680,6680,6680,0
|
|
20230920,151700,59168090,6680,6680,6680,6680,0
|
|
20230920,151600,59168090,6680,6680,6680,6680,0
|
|
20230920,151500,59168090,6680,6680,6680,6680,1
|
|
20230920,151400,59161410,6680,6680,6680,6680,0
|
|
20230920,151300,59161410,6680,6680,6680,6680,1
|
|
20230920,151200,59154730,6640,6640,6640,6640,11
|
|
20230920,151100,59081690,6680,6680,6680,6620,727
|
|
20230920,151000,54268080,6630,6640,6640,6630,141
|
|
20230920,150900,53333160,6670,6670,6670,6670,0
|
|
20230920,150800,53333160,6670,6670,6670,6670,0
|
|
20230920,150700,53333160,6670,6670,6670,6670,0
|
|
20230920,150600,53333160,6670,6670,6670,6670,0
|
|
20230920,150500,53333160,6670,6670,6670,6670,0
|
|
20230920,150400,53333160,6670,6670,6670,6670,0
|
|
20230920,150300,53333160,6670,6670,6670,6670,0
|
|
20230920,150200,53333160,6670,6670,6670,6670,0
|
|
20230920,150100,53333160,6670,6670,6670,6670,0
|
|
20230920,150000,53333160,6670,6670,6670,6670,0
|
|
20230920,145900,53333160,6670,6670,6670,6670,50
|
|
20230920,145800,52999660,6650,6660,6660,6650,11
|
|
20230920,145700,52926500,6680,6680,6680,6680,0
|
|
20230920,145600,52926500,6680,6680,6680,6680,0
|
|
20230920,145500,52926500,6680,6680,6680,6680,0
|
|
20230920,145400,52926500,6680,6680,6680,6680,50
|
|
20230920,145300,52592500,6680,6680,6680,6680,0
|
|
20230920,145200,52592500,6680,6680,6680,6680,0
|
|
20230920,145100,52592500,6680,6680,6680,6680,1
|
|
20230920,145000,52585820,6660,6660,6660,6660,0
|
|
20230920,144900,52585820,6660,6660,6660,6660,3
|
|
20230920,144800,52565840,6690,6690,6690,6690,0
|
|
20230920,144700,52565840,6690,6690,6690,6690,0
|
|
20230920,144600,52565840,6690,6690,6690,6690,0
|
|
20230920,144500,52565840,6690,6680,6690,6680,4
|
|
20230920,144400,52539110,6680,6660,6680,6660,1000
|
|
20230920,144300,45862270,6660,6660,6660,6660,0
|
|
20230920,144200,45862270,6660,6660,6660,6660,0
|
|
20230920,144100,45862270,6660,6660,6660,6660,0
|
|
20230920,144000,45862270,6660,6660,6660,6660,0
|
|
20230920,143900,45862270,6660,6660,6660,6660,0
|
|
20230920,143800,45862270,6660,6660,6660,6660,0
|
|
20230920,143700,45862270,6660,6660,6660,6660,0
|
|
20230920,143600,45862270,6660,6660,6660,6660,0
|
|
20230920,143500,45862270,6660,6660,6660,6660,0
|
|
20230920,143400,45862270,6660,6660,6660,6660,0
|
|
20230920,143300,45862270,6660,6660,6660,6660,0
|
|
20230920,143200,45862270,6660,6660,6660,6660,0
|
|
20230920,143100,45862270,6660,6660,6660,6660,0
|
|
20230920,143000,45862270,6660,6660,6660,6660,0
|
|
20230920,142900,45862270,6660,6660,6660,6660,0
|
|
20230920,142800,45862270,6660,6660,6660,6660,4
|
|
20230920,142700,45835630,6660,6660,6660,6660,0
|
|
20230920,142600,45835630,6660,6660,6660,6660,0
|
|
20230920,142500,45835630,6660,6660,6660,6660,0
|
|
20230920,142400,45835630,6660,6660,6660,6660,0
|
|
20230920,142300,45835630,6660,6660,6660,6660,0
|
|
20230920,142200,45835630,6660,6660,6660,6660,0
|
|
20230920,142100,45835630,6660,6660,6660,6660,0
|
|
20230920,142000,45835630,6660,6660,6660,6660,0
|
|
20230920,141900,45835630,6660,6660,6660,6660,0
|
|
20230920,141800,45835630,6660,6660,6660,6660,0
|
|
20230920,141700,45835630,6660,6660,6660,6660,1
|
|
20230920,141600,45828970,6640,6640,6640,6640,0
|
|
20230920,141500,45828970,6640,6640,6640,6640,0
|
|
20230920,141400,45828970,6640,6640,6640,6640,1
|
|
20230920,141300,45822330,6670,6670,6670,6670,0
|
|
20230920,141200,45822330,6670,6670,6670,6670,0
|
|
20230920,141100,45822330,6670,6670,6670,6670,0
|
|
20230920,141000,45822330,6670,6670,6670,6670,6
|
|
20230920,140900,45782310,6670,6670,6670,6670,0
|
|
20230920,140800,45782310,6670,6670,6670,6670,0
|
|
20230920,140700,45782310,6670,6670,6670,6670,0
|
|
20230920,140600,45782310,6670,6670,6670,6670,1
|
|
20230920,140500,45775640,6620,6620,6620,6620,0
|
|
20230920,140400,45775640,6620,6620,6620,6620,0
|
|
20230920,140300,45775640,6620,6620,6620,6620,0
|
|
20230920,140200,45775640,6620,6620,6620,6620,500
|
|
20230920,140100,42465640,6620,6620,6620,6620,707
|
|
20230920,140000,37785300,6620,6620,6620,6620,0
|
|
20230920,135900,37785300,6620,6620,6620,6620,0
|
|
20230920,135800,37785300,6620,6640,6640,6620,427
|
|
20230920,135700,34952980,6640,6640,6640,6640,0
|
|
20230920,135600,34952980,6640,6640,6640,6640,0
|
|
20230920,135500,34952980,6640,6640,6640,6640,1
|
|
20230920,135400,34946340,6670,6670,6670,6670,0
|
|
20230920,135300,34946340,6670,6670,6670,6670,0
|
|
20230920,135200,34946340,6670,6670,6670,6670,0
|
|
20230920,135100,34946340,6670,6670,6670,6670,0
|
|
20230920,135000,34946340,6670,6670,6670,6670,1
|
|
20230920,134900,34939670,6650,6650,6650,6650,0
|
|
20230920,134800,34939670,6650,6650,6650,6650,0
|
|
20230920,134700,34939670,6650,6650,6650,6650,267
|
|
20230920,134600,33164120,6670,6670,6670,6670,0
|
|
20230920,134500,33164120,6670,6670,6670,6670,0
|
|
20230920,134400,33164120,6670,6670,6670,6670,0
|
|
20230920,134300,33164120,6670,6670,6670,6670,0
|
|
20230920,134200,33164120,6670,6670,6670,6670,0
|
|
20230920,134100,33164120,6670,6670,6670,6670,0
|
|
20230920,134000,33164120,6670,6670,6670,6670,0
|
|
20230920,133900,33164120,6670,6670,6670,6670,0
|
|
20230920,133800,33164120,6670,6670,6670,6670,0
|
|
20230920,133700,33164120,6670,6670,6670,6670,15
|
|
20230920,133600,33064070,6670,6670,6670,6670,0
|
|
20230920,133500,33064070,6670,6670,6670,6670,0
|
|
20230920,133400,33064070,6670,6670,6670,6670,0
|
|
20230920,133300,33064070,6670,6670,6670,6670,0
|
|
20230920,133200,33064070,6670,6670,6670,6670,0
|
|
20230920,133100,33064070,6670,6670,6670,6670,0
|
|
20230920,133000,33064070,6670,6670,6670,6670,0
|
|
20230920,132900,33064070,6670,6670,6670,6670,0
|
|
20230920,132800,33064070,6670,6670,6670,6670,0
|
|
20230920,132700,33064070,6670,6670,6670,6670,0
|
|
20230920,132600,33064070,6670,6670,6670,6670,0
|
|
20230920,132500,33064070,6670,6670,6670,6670,0
|
|
20230920,132400,33064070,6670,6670,6670,6670,0
|
|
20230920,132300,33064070,6670,6670,6670,6670,0
|
|
20230920,132200,33064070,6670,6670,6670,6670,0
|
|
20230920,132100,33064070,6670,6670,6670,6670,40
|
|
20230920,132000,32797270,6670,6670,6670,6670,20
|
|
20230920,131900,32663870,6630,6630,6630,6630,0
|
|
20230920,131800,32663870,6630,6630,6630,6630,90
|
|
20230920,131700,32067170,6630,6640,6640,6630,196
|
|
20230920,131600,30766660,6650,6650,6650,6650,5
|
|
20230920,131500,30733410,6650,6650,6650,6650,78
|
|
20230920,131400,30214710,6660,6660,6660,6660,28
|
|
20230920,131300,30028230,6670,6670,6670,6670,0
|
|
20230920,131200,30028230,6670,6670,6670,6670,0
|
|
20230920,131100,30028230,6670,6670,6670,6670,0
|
|
20230920,131000,30028230,6670,6670,6670,6670,0
|
|
20230920,130900,30028230,6670,6670,6670,6670,0
|
|
20230920,130800,30028230,6670,6670,6670,6670,0
|
|
20230920,130700,30028230,6670,6670,6670,6670,0
|
|
20230920,130600,30028230,6670,6670,6670,6670,0
|
|
20230920,130500,30028230,6670,6670,6670,6670,0
|
|
20230920,130400,30028230,6670,6670,6670,6670,18
|
|
20230920,130300,29908170,6680,6680,6680,6680,0
|
|
20230920,130200,29908170,6680,6680,6680,6680,9
|
|
20230920,130100,29848050,6710,6710,6710,6710,0
|
|
20230920,130000,29848050,6710,6710,6710,6710,0
|
|
20230920,125900,29848050,6710,6710,6710,6710,0
|
|
20230920,125800,29848050,6710,6710,6710,6710,0
|
|
20230920,125700,29848050,6710,6710,6710,6710,0
|
|
20230920,125600,29848050,6710,6710,6710,6710,0
|
|
20230920,125500,29848050,6710,6710,6710,6710,0
|
|
20230920,125400,29848050,6710,6710,6710,6710,0
|
|
20230920,125300,29848050,6710,6710,6710,6710,0
|
|
20230920,125200,29848050,6710,6710,6710,6710,0
|
|
20230920,125100,29848050,6710,6710,6710,6710,0
|
|
20230920,125000,29848050,6710,6710,6710,6710,0
|
|
20230920,124900,29848050,6710,6710,6710,6710,0
|
|
20230920,124800,29848050,6710,6700,6710,6700,223
|
|
20230920,124700,28353550,6710,6710,6710,6710,0
|
|
20230920,124600,28353550,6710,6710,6710,6710,0
|
|
20230920,124500,28353550,6710,6710,6710,6710,0
|
|
20230920,124400,28353550,6710,6710,6710,6710,0
|
|
20230920,124300,28353550,6710,6710,6710,6710,0
|
|
20230920,124200,28353550,6710,6710,6710,6710,0
|
|
20230920,124100,28353550,6710,6690,6710,6690,13
|
|
20230920,124000,28266500,6710,6710,6710,6710,1
|
|
20230920,123900,28259790,6700,6700,6700,6700,1
|
|
20230920,123800,28253090,6710,6710,6710,6710,0
|
|
20230920,123700,28253090,6710,6710,6710,6710,0
|
|
20230920,123600,28253090,6710,6710,6710,6710,0
|
|
20230920,123500,28253090,6710,6710,6710,6710,0
|
|
20230920,123400,28253090,6710,6710,6710,6710,1
|
|
20230920,123300,28246380,6690,6700,6700,6690,5
|
|
20230920,123200,28212900,6710,6710,6710,6710,0
|
|
20230920,123100,28212900,6710,6700,6710,6700,46
|
|
20230920,123000,27904690,6710,6710,6710,6710,0
|
|
20230920,122900,27904690,6710,6710,6710,6710,0
|
|
20230920,122800,27904690,6710,6710,6710,6710,0
|
|
20230920,122700,27904690,6710,6710,6710,6710,0
|
|
20230920,122600,27904690,6710,6690,6710,6690,200
|
|
20230920,122500,26563720,6650,6680,6680,6650,100
|
|
20230920,122400,25897660,6700,6700,6700,6690,8
|
|
20230920,122300,25844080,6700,6700,6700,6700,1
|
|
20230920,122200,25837380,6690,6690,6690,6690,0
|
|
20230920,122100,25837380,6690,6700,6700,6690,34
|
|
20230920,122000,25609680,6690,6700,6700,6690,30
|
|
20230920,121900,25408760,6700,6670,6700,6670,371
|
|
20230920,121800,22925260,6670,6680,6690,6670,99
|
|
20230920,121700,22263980,6670,6670,6670,6670,0
|
|
20230920,121600,22263980,6670,6670,6670,6670,0
|
|
20230920,121500,22263980,6670,6670,6670,6670,0
|
|
20230920,121400,22263980,6670,6670,6670,6670,0
|
|
20230920,121300,22263980,6670,6670,6670,6670,0
|
|
20230920,121200,22263980,6670,6670,6670,6670,0
|
|
20230920,121100,22263980,6670,6670,6670,6670,0
|
|
20230920,121000,22263980,6670,6670,6670,6670,0
|
|
20230920,120900,22263980,6670,6670,6670,6670,0
|
|
20230920,120800,22263980,6670,6670,6670,6670,0
|
|
20230920,120700,22263980,6670,6670,6670,6670,0
|
|
20230920,120600,22263980,6670,6670,6670,6670,102
|
|
20230920,120500,21583640,6670,6670,6670,6670,0
|
|
20230920,120400,21583640,6670,6670,6670,6670,0
|
|
20230920,120300,21583640,6670,6670,6670,6670,0
|
|
20230920,120200,21583640,6670,6670,6670,6670,0
|
|
20230920,120100,21583640,6670,6670,6670,6670,0
|
|
20230920,120000,21583640,6670,6670,6670,6670,0
|
|
20230920,115900,21583640,6670,6670,6670,6670,0
|
|
20230920,115800,21583640,6670,6670,6670,6670,0
|
|
20230920,115700,21583640,6670,6670,6670,6670,0
|
|
20230920,115600,21583640,6670,6670,6670,6670,6
|
|
20230920,115500,21543620,6670,6670,6670,6670,0
|
|
20230920,115400,21543620,6670,6670,6670,6670,0
|
|
20230920,115300,21543620,6670,6670,6670,6670,0
|
|
20230920,115200,21543620,6670,6670,6670,6670,0
|
|
20230920,115100,21543620,6670,6670,6670,6670,0
|
|
20230920,115000,21543620,6670,6670,6670,6670,0
|
|
20230920,114900,21543620,6670,6670,6670,6670,0
|
|
20230920,114800,21543620,6670,6670,6670,6670,0
|
|
20230920,114700,21543620,6670,6670,6670,6670,0
|
|
20230920,114600,21543620,6670,6670,6670,6670,0
|
|
20230920,114500,21543620,6670,6670,6670,6670,0
|
|
20230920,114400,21543620,6670,6670,6670,6670,0
|
|
20230920,114300,21543620,6670,6670,6670,6670,0
|
|
20230920,114200,21543620,6670,6670,6670,6670,5
|
|
20230920,114100,21510270,6640,6640,6640,6640,0
|
|
20230920,114000,21510270,6640,6640,6640,6640,0
|
|
20230920,113900,21510270,6640,6640,6640,6640,50
|
|
20230920,113800,21178270,6640,6640,6640,6640,0
|
|
20230920,113700,21178270,6640,6640,6640,6640,650
|
|
20230920,113600,16862270,6640,6640,6640,6640,298
|
|
20230920,113500,14883550,6670,6670,6670,6670,0
|
|
20230920,113400,14883550,6670,6670,6670,6670,0
|
|
20230920,113300,14883550,6670,6670,6670,6670,0
|
|
20230920,113200,14883550,6670,6670,6670,6670,0
|
|
20230920,113100,14883550,6670,6670,6670,6670,0
|
|
20230920,113000,14883550,6670,6670,6670,6670,0
|
|
20230920,112900,14883550,6670,6670,6670,6670,0
|
|
20230920,112800,14883550,6670,6670,6670,6670,0
|
|
20230920,112700,14883550,6670,6670,6670,6670,0
|
|
20230920,112600,14883550,6670,6670,6670,6670,0
|
|
20230920,112500,14883550,6670,6670,6670,6670,0
|
|
20230920,112400,14883550,6670,6670,6670,6670,0
|
|
20230920,112300,14883550,6670,6670,6670,6670,0
|
|
20230920,112200,14883550,6670,6670,6670,6670,0
|
|
20230920,112100,14883550,6670,6670,6670,6670,0
|
|
20230920,112000,14883550,6670,6670,6670,6670,0
|
|
20230920,111900,14883550,6670,6670,6670,6670,0
|
|
20230920,111800,14883550,6670,6670,6670,6670,0
|
|
20230920,111700,14883550,6670,6670,6670,6670,0
|
|
20230920,111600,14883550,6670,6670,6670,6670,60
|
|
20230920,111500,14483350,6640,6640,6640,6640,0
|
|
20230920,111400,14483350,6640,6640,6640,6640,0
|
|
20230920,111300,14483350,6640,6640,6640,6640,0
|
|
20230920,111200,14483350,6640,6640,6640,6640,0
|
|
20230920,111100,14483350,6640,6640,6640,6640,0
|
|
20230920,111000,14483350,6640,6640,6640,6640,0
|
|
20230920,110900,14483350,6640,6640,6640,6640,0
|
|
20230920,110800,14483350,6640,6640,6640,6640,27
|
|
20230920,110700,14304070,6650,6650,6650,6650,2
|
|
20230920,110600,14290770,6640,6640,6640,6640,0
|
|
20230920,110500,14290770,6640,6640,6640,6640,3
|
|
20230920,110400,14270850,6640,6640,6640,6640,4
|
|
20230920,110300,14244290,6640,6640,6640,6640,7
|
|
20230920,110200,14197810,6680,6680,6680,6680,0
|
|
20230920,110100,14197810,6680,6680,6680,6680,0
|
|
20230920,110000,14197810,6680,6680,6680,6680,0
|
|
20230920,105900,14197810,6680,6680,6680,6680,1
|
|
20230920,105800,14191130,6640,6640,6640,6640,0
|
|
20230920,105700,14191130,6640,6640,6640,6640,27
|
|
20230920,105600,14011850,6640,6640,6640,6640,0
|
|
20230920,105500,14011850,6640,6640,6640,6640,0
|
|
20230920,105400,14011850,6640,6640,6640,6640,0
|
|
20230920,105300,14011850,6640,6640,6640,6640,0
|
|
20230920,105200,14011850,6640,6640,6640,6640,1
|
|
20230920,105100,14005210,6640,6640,6640,6640,15
|
|
20230920,105000,13905610,6640,6640,6640,6640,0
|
|
20230920,104900,13905610,6640,6640,6640,6640,0
|
|
20230920,104800,13905610,6640,6640,6640,6640,1
|
|
20230920,104700,13898970,6640,6640,6640,6640,0
|
|
20230920,104600,13898970,6640,6640,6640,6640,0
|
|
20230920,104500,13898970,6640,6640,6640,6640,11
|
|
20230920,104400,13825930,6630,6630,6630,6630,10
|
|
20230920,104300,13759630,6640,6640,6640,6640,0
|
|
20230920,104200,13759630,6640,6640,6640,6640,1
|
|
20230920,104100,13752990,6640,6640,6640,6640,1
|
|
20230920,104000,13746350,6640,6640,6640,6640,0
|
|
20230920,103900,13746350,6640,6640,6640,6640,0
|
|
20230920,103800,13746350,6640,6640,6640,6640,0
|
|
20230920,103700,13746350,6640,6640,6640,6640,13
|
|
20230920,103600,13660030,6640,6640,6640,6640,5
|
|
20230920,103500,13626830,6640,6640,6640,6640,10
|
|
20230920,103400,13560430,6620,6630,6630,6620,275
|
|
20230920,103300,11738530,6640,6650,6650,6640,98
|
|
20230920,103200,11087710,6650,6650,6650,6650,0
|
|
20230920,103100,11087710,6650,6660,6660,6650,262
|
|
20230920,103000,9344330,6670,6670,6670,6670,0
|
|
20230920,102900,9344330,6670,6670,6670,6670,0
|
|
20230920,102800,9344330,6670,6670,6670,6670,0
|
|
20230920,102700,9344330,6670,6670,6670,6670,0
|
|
20230920,102600,9344330,6670,6680,6680,6670,100
|
|
20230920,102500,8677030,6690,6690,6690,6690,1
|
|
20230920,102400,8670340,6700,6700,6700,6700,0
|
|
20230920,102300,8670340,6700,6690,6700,6690,3
|
|
20230920,102200,8650260,6680,6680,6680,6680,1
|
|
20230920,102100,8643580,6680,6680,6680,6680,53
|
|
20230920,102000,8289540,6670,6670,6670,6670,50
|
|
20230920,101900,7956040,6680,6680,6680,6680,20
|
|
20230920,101800,7822440,6680,6680,6680,6680,1
|
|
20230920,101700,7815760,6670,6670,6670,6670,0
|
|
20230920,101600,7815760,6670,6670,6670,6670,100
|
|
20230920,101500,7148760,6680,6680,6680,6680,1
|
|
20230920,101400,7142080,6650,6650,6650,6650,0
|
|
20230920,101300,7142080,6650,6650,6650,6650,0
|
|
20230920,101200,7142080,6650,6650,6650,6650,7
|
|
20230920,101100,7095530,6660,6660,6660,6660,0
|
|
20230920,101000,7095530,6660,6660,6660,6660,0
|
|
20230920,100900,7095530,6660,6660,6660,6660,0
|
|
20230920,100800,7095530,6660,6660,6660,6660,0
|
|
20230920,100700,7095530,6660,6660,6660,6660,3
|
|
20230920,100600,7075550,6660,6660,6660,6660,0
|
|
20230920,100500,7075550,6660,6660,6660,6660,4
|
|
20230920,100400,7048910,6660,6660,6660,6660,203
|
|
20230920,100300,5696930,6690,6690,6690,6690,0
|
|
20230920,100200,5696930,6690,6690,6690,6690,0
|
|
20230920,100100,5696930,6690,6690,6690,6690,0
|
|
20230920,100000,5696930,6690,6690,6690,6690,2
|
|
20230920,095900,5683550,6670,6670,6670,6670,3
|
|
20230920,095800,5663540,6690,6690,6690,6690,0
|
|
20230920,095700,5663540,6690,6690,6690,6690,0
|
|
20230920,095600,5663540,6690,6690,6690,6690,0
|
|
20230920,095500,5663540,6690,6690,6690,6690,0
|
|
20230920,095400,5663540,6690,6690,6690,6690,3
|
|
20230920,095300,5643470,6650,6680,6700,6650,163
|
|
20230920,095200,4559390,6690,6690,6690,6690,0
|
|
20230920,095100,4559390,6690,6690,6690,6690,0
|
|
20230920,095000,4559390,6690,6690,6690,6690,150
|
|
20230920,094900,3555890,6690,6690,6690,6690,0
|
|
20230920,094800,3555890,6690,6690,6690,6690,0
|
|
20230920,094700,3555890,6690,6690,6690,6690,0
|
|
20230920,094600,3555890,6690,6690,6690,6690,2
|
|
20230920,094500,3542510,6690,6690,6690,6690,0
|
|
20230920,094400,3542510,6690,6690,6690,6690,0
|
|
20230920,094300,3542510,6690,6690,6690,6690,1
|
|
20230920,094200,3535820,6650,6650,6650,6650,155
|
|
20230920,094100,2505070,6690,6690,6690,6690,1
|
|
20230920,094000,2498380,6660,6660,6660,6660,0
|
|
20230920,093900,2498380,6660,6660,6660,6660,0
|
|
20230920,093800,2498380,6660,6660,6660,6660,0
|
|
20230920,093700,2498380,6660,6670,6670,6660,4
|
|
20230920,093600,2471730,6690,6690,6690,6690,2
|
|
20230920,093500,2458350,6690,6690,6690,6690,0
|
|
20230920,093400,2458350,6690,6690,6690,6690,0
|
|
20230920,093300,2458350,6690,6690,6690,6690,6
|
|
20230920,093200,2418210,6690,6690,6690,6690,1
|
|
20230920,093100,2411520,6690,6690,6690,6690,1
|
|
20230920,093000,2404830,6660,6660,6660,6660,3
|
|
20230920,092900,2384850,6690,6690,6690,6690,0
|
|
20230920,092800,2384850,6690,6690,6690,6690,1
|
|
20230920,092700,2378160,6680,6680,6680,6680,1
|
|
20230920,092600,2371480,6690,6690,6690,6690,0
|
|
20230920,092500,2371480,6690,6690,6690,6690,0
|
|
20230920,092400,2371480,6690,6680,6690,6680,2
|
|
20230920,092300,2358110,6660,6660,6660,6660,40
|
|
20230920,092200,2091710,6690,6690,6690,6690,0
|
|
20230920,092100,2091710,6690,6690,6690,6690,0
|
|
20230920,092000,2091710,6690,6690,6690,6690,0
|
|
20230920,091900,2091710,6690,6690,6690,6690,0
|
|
20230920,091800,2091710,6690,6690,6690,6690,0
|
|
20230920,091700,2091710,6690,6680,6690,6680,2
|
|
20230920,091600,2078340,6670,6670,6670,6670,0
|
|
20230920,091500,2078340,6670,6670,6670,6670,1
|
|
20230920,091400,2071670,6690,6690,6690,6690,0
|
|
20230920,091300,2071670,6690,6660,6690,6660,50
|
|
20230920,091200,1738530,6660,6660,6660,6660,150
|
|
20230920,091100,739530,6670,6670,6670,6670,0
|
|
20230920,091000,739530,6670,6670,6670,6670,0
|
|
20230920,090900,739530,6670,6670,6670,6670,0
|
|
20230920,090800,739530,6670,6670,6670,6670,13
|
|
20230920,090700,652820,6690,6690,6690,6690,0
|
|
20230920,090600,652820,6690,6690,6690,6690,8
|
|
20230920,090500,599300,6690,6690,6690,6690,2
|
|
20230920,090400,585920,6690,6690,6690,6690,0
|
|
20230920,090300,585920,6690,6690,6690,6690,0
|
|
20230920,090200,585920,6690,6690,6690,6690,3
|
|
20230920,090100,565850,6690,6690,6690,6690,0
|
|
20230920,090000,565850,6690,6650,6690,6650,85
|