621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,191800,32769290,7300,7300,7300,7300,100
|
|
20230922,191700,32769290,7300,7300,7300,7300,0
|
|
20230922,191600,32769290,7300,7300,7300,7300,0
|
|
20230922,191500,32769290,7300,7300,7300,7300,0
|
|
20230922,191400,32769290,7300,7300,7300,7300,0
|
|
20230922,191300,32769290,7300,7300,7300,7300,0
|
|
20230922,191200,32769290,7300,7300,7300,7300,0
|
|
20230922,191100,32769290,7300,7300,7300,7300,0
|
|
20230922,191000,32769290,7300,7300,7300,7300,0
|
|
20230922,190900,32769290,7300,7300,7300,7300,0
|
|
20230922,190800,32769290,7300,7300,7300,7300,0
|
|
20230922,190700,32769290,7300,7300,7300,7300,0
|
|
20230922,190600,32769290,7300,7300,7300,7300,0
|
|
20230922,190500,32769290,7300,7300,7300,7300,0
|
|
20230922,190400,32769290,7300,7300,7300,7300,0
|
|
20230922,190300,32769290,7300,7300,7300,7300,0
|
|
20230922,190200,32769290,7300,7300,7300,7300,0
|
|
20230922,190100,32769290,7300,7300,7300,7300,0
|
|
20230922,190000,32769290,7300,7300,7300,7300,0
|
|
20230922,185900,32769290,7300,7300,7300,7300,0
|
|
20230922,185800,32769290,7300,7300,7300,7300,0
|
|
20230922,185700,32769290,7300,7300,7300,7300,0
|
|
20230922,185600,32769290,7300,7300,7300,7300,0
|
|
20230922,185500,32769290,7300,7300,7300,7300,0
|
|
20230922,185400,32769290,7300,7300,7300,7300,0
|
|
20230922,185300,32769290,7300,7300,7300,7300,0
|
|
20230922,185200,32769290,7300,7300,7300,7300,0
|
|
20230922,185100,32769290,7300,7300,7300,7300,0
|
|
20230922,185000,32769290,7300,7300,7300,7300,0
|
|
20230922,184900,32769290,7300,7300,7300,7300,0
|
|
20230922,184800,32769290,7300,7300,7300,7300,100
|
|
20230922,184700,32769290,7300,7300,7300,7300,0
|
|
20230922,184600,32769290,7300,7300,7300,7300,0
|
|
20230922,184500,32769290,7300,7300,7300,7300,0
|
|
20230922,184400,32769290,7300,7300,7300,7300,0
|
|
20230922,184300,32769290,7300,7300,7300,7300,0
|
|
20230922,184200,32769290,7300,7300,7300,7300,0
|
|
20230922,184100,32769290,7300,7300,7300,7300,0
|
|
20230922,184000,32769290,7300,7300,7300,7300,0
|
|
20230922,183900,32769290,7300,7300,7300,7300,0
|
|
20230922,183800,32769290,7300,7300,7300,7300,0
|
|
20230922,183700,32769290,7300,7300,7300,7300,0
|
|
20230922,183600,32769290,7300,7300,7300,7300,0
|
|
20230922,183500,32769290,7300,7300,7300,7300,0
|
|
20230922,183400,32769290,7300,7300,7300,7300,0
|
|
20230922,183300,32769290,7300,7300,7300,7300,0
|
|
20230922,183200,32769290,7300,7300,7300,7300,0
|
|
20230922,183100,32769290,7300,7300,7300,7300,0
|
|
20230922,183000,32769290,7300,7300,7300,7300,0
|
|
20230922,182900,32769290,7300,7300,7300,7300,0
|
|
20230922,182800,32769290,7300,7300,7300,7300,0
|
|
20230922,182700,32769290,7300,7300,7300,7300,0
|
|
20230922,182600,32769290,7300,7300,7300,7300,0
|
|
20230922,182500,32769290,7300,7300,7300,7300,0
|
|
20230922,182400,32769290,7300,7300,7300,7300,0
|
|
20230922,182300,32769290,7300,7300,7300,7300,0
|
|
20230922,182200,32769290,7300,7300,7300,7300,0
|
|
20230922,182100,32769290,7300,7300,7300,7300,0
|
|
20230922,182000,32769290,7300,7300,7300,7300,0
|
|
20230922,181900,32769290,7300,7300,7300,7300,0
|
|
20230922,181800,32769290,7300,7300,7300,7300,100
|
|
20230922,181700,32769290,7300,7300,7300,7300,0
|
|
20230922,181600,32769290,7300,7300,7300,7300,0
|
|
20230922,181500,32769290,7300,7300,7300,7300,0
|
|
20230922,181400,32769290,7300,7300,7300,7300,0
|
|
20230922,181300,32769290,7300,7300,7300,7300,0
|
|
20230922,181200,32769290,7300,7300,7300,7300,0
|
|
20230922,181100,32769290,7300,7300,7300,7300,0
|
|
20230922,181000,32769290,7300,7300,7300,7300,0
|
|
20230922,180900,32769290,7300,7300,7300,7300,0
|
|
20230922,180800,32769290,7300,7300,7300,7300,0
|
|
20230922,180700,32769290,7300,7300,7300,7300,0
|
|
20230922,180600,32769290,7300,7300,7300,7300,0
|
|
20230922,180500,32769290,7300,7300,7300,7300,0
|
|
20230922,180400,32769290,7300,7300,7300,7300,0
|
|
20230922,180300,32769290,7300,7300,7300,7300,0
|
|
20230922,180200,32769290,7300,7300,7300,7300,0
|
|
20230922,180100,32769290,7300,7300,7300,7300,0
|
|
20230922,180000,32769290,7300,7300,7300,7300,0
|
|
20230922,175900,32769290,7300,7300,7300,7300,0
|
|
20230922,175800,32769290,7300,7300,7300,7300,0
|
|
20230922,175700,32769290,7300,7300,7300,7300,0
|
|
20230922,175600,32769290,7300,7300,7300,7300,0
|
|
20230922,175500,32769290,7300,7300,7300,7300,0
|
|
20230922,175400,32769290,7300,7300,7300,7300,0
|
|
20230922,175300,32769290,7300,7300,7300,7300,0
|
|
20230922,175200,32769290,7300,7300,7300,7300,0
|
|
20230922,175100,32769290,7300,7300,7300,7300,0
|
|
20230922,175000,32769290,7300,7300,7300,7300,0
|
|
20230922,174900,32769290,7300,7300,7300,7300,0
|
|
20230922,174800,32769290,7300,7300,7300,7300,100
|
|
20230922,174700,32769290,7300,7300,7300,7300,0
|
|
20230922,174600,32769290,7300,7300,7300,7300,0
|
|
20230922,174500,32769290,7300,7300,7300,7300,0
|
|
20230922,174400,32769290,7300,7300,7300,7300,0
|
|
20230922,174300,32769290,7300,7300,7300,7300,0
|
|
20230922,174200,32769290,7300,7300,7300,7300,0
|
|
20230922,174100,32769290,7300,7300,7300,7300,0
|
|
20230922,174000,32769290,7300,7300,7300,7300,0
|
|
20230922,173900,32769290,7300,7300,7300,7300,0
|
|
20230922,173800,32769290,7300,7300,7300,7300,0
|
|
20230922,173700,32769290,7300,7300,7300,7300,0
|
|
20230922,173600,32769290,7300,7300,7300,7300,0
|
|
20230922,173500,32769290,7300,7300,7300,7300,0
|
|
20230922,173400,32769290,7300,7300,7300,7300,0
|
|
20230922,173300,32769290,7300,7300,7300,7300,0
|
|
20230922,173200,32769290,7300,7300,7300,7300,0
|
|
20230922,173100,32769290,7300,7300,7300,7300,0
|
|
20230922,173000,32769290,7300,7300,7300,7300,0
|
|
20230922,172900,32769290,7300,7300,7300,7300,0
|
|
20230922,172800,32769290,7300,7300,7300,7300,0
|
|
20230922,172700,32769290,7300,7300,7300,7300,0
|
|
20230922,172600,32769290,7300,7300,7300,7300,0
|
|
20230922,172500,32769290,7300,7300,7300,7300,0
|
|
20230922,172400,32769290,7300,7300,7300,7300,0
|
|
20230922,172300,32769290,7300,7300,7300,7300,0
|
|
20230922,172200,32769290,7300,7300,7300,7300,0
|
|
20230922,172100,32769290,7300,7300,7300,7300,0
|
|
20230922,172000,32769290,7300,7300,7300,7300,0
|
|
20230922,171900,32769290,7300,7300,7300,7300,0
|
|
20230922,171800,32769290,7300,7300,7300,7300,100
|
|
20230922,171700,32769290,7300,7300,7300,7300,0
|
|
20230922,171600,32769290,7300,7300,7300,7300,0
|
|
20230922,171500,32769290,7300,7300,7300,7300,0
|
|
20230922,171400,32769290,7300,7300,7300,7300,0
|
|
20230922,171300,32769290,7300,7300,7300,7300,0
|
|
20230922,171200,32769290,7300,7300,7300,7300,0
|
|
20230922,171100,32769290,7300,7300,7300,7300,0
|
|
20230922,171000,32769290,7300,7300,7300,7300,0
|
|
20230922,170900,32769290,7300,7300,7300,7300,0
|
|
20230922,170800,32769290,7300,7300,7300,7300,0
|
|
20230922,170700,32769290,7300,7300,7300,7300,0
|
|
20230922,170600,32769290,7300,7300,7300,7300,0
|
|
20230922,170500,32769290,7300,7300,7300,7300,0
|
|
20230922,170400,32769290,7300,7300,7300,7300,0
|
|
20230922,170300,32769290,7300,7300,7300,7300,0
|
|
20230922,170200,32769290,7300,7300,7300,7300,0
|
|
20230922,170100,32769290,7300,7300,7300,7300,0
|
|
20230922,170000,32769290,7300,7300,7300,7300,0
|
|
20230922,165900,32769290,7300,7300,7300,7300,0
|
|
20230922,165800,32769290,7300,7300,7300,7300,0
|
|
20230922,165700,32769290,7300,7300,7300,7300,0
|
|
20230922,165600,32769290,7300,7300,7300,7300,0
|
|
20230922,165500,32769290,7300,7300,7300,7300,0
|
|
20230922,165400,32769290,7300,7300,7300,7300,0
|
|
20230922,165300,32769290,7300,7300,7300,7300,0
|
|
20230922,165200,32769290,7300,7300,7300,7300,0
|
|
20230922,165100,32769290,7300,7300,7300,7300,0
|
|
20230922,165000,32769290,7300,7300,7300,7300,0
|
|
20230922,164900,32769290,7300,7300,7300,7300,0
|
|
20230922,164800,32769290,7300,7300,7300,7300,100
|
|
20230922,164700,32769290,7300,7300,7300,7300,0
|
|
20230922,164600,32769290,7300,7300,7300,7300,0
|
|
20230922,164500,32769290,7300,7300,7300,7300,0
|
|
20230922,164400,32769290,7300,7300,7300,7300,0
|
|
20230922,164300,32769290,7300,7300,7300,7300,0
|
|
20230922,164200,32769290,7300,7300,7300,7300,0
|
|
20230922,164100,32769290,7300,7300,7300,7300,0
|
|
20230922,164000,32769290,7300,7300,7300,7300,0
|
|
20230922,163900,32769290,7300,7300,7300,7300,0
|
|
20230922,163800,32769290,7300,7300,7300,7300,0
|
|
20230922,163700,32769290,7300,7300,7300,7300,0
|
|
20230922,163600,32769290,7300,7300,7300,7300,0
|
|
20230922,163500,32769290,7300,7300,7300,7300,0
|
|
20230922,163400,32769290,7300,7300,7300,7300,0
|
|
20230922,163300,32769290,7300,7300,7300,7300,0
|
|
20230922,163200,32769290,7300,7300,7300,7300,0
|
|
20230922,163100,32769290,7300,7300,7300,7300,0
|
|
20230922,163000,32769290,7300,7300,7300,7300,0
|
|
20230922,162900,32769290,7300,7300,7300,7300,0
|
|
20230922,162800,32769290,7300,7300,7300,7300,0
|
|
20230922,162700,32769290,7300,7300,7300,7300,0
|
|
20230922,162600,32769290,7300,7300,7300,7300,0
|
|
20230922,162500,32769290,7300,7300,7300,7300,0
|
|
20230922,162400,32769290,7300,7300,7300,7300,0
|
|
20230922,162300,32769290,7300,7300,7300,7300,0
|
|
20230922,162200,32769290,7300,7300,7300,7300,0
|
|
20230922,162100,32769290,7300,7300,7300,7300,0
|
|
20230922,162000,32769290,7300,7300,7300,7300,0
|
|
20230922,161900,32769290,7300,7300,7300,7300,0
|
|
20230922,161800,32769290,7300,7300,7300,7300,100
|
|
20230922,161700,32769290,7300,7300,7300,7300,0
|
|
20230922,161600,32769290,7300,7300,7300,7300,0
|
|
20230922,161500,32769290,7300,7300,7300,7300,0
|
|
20230922,161400,32769290,7300,7300,7300,7300,0
|
|
20230922,161300,32769290,7300,7300,7300,7300,0
|
|
20230922,161200,32769290,7300,7300,7300,7300,0
|
|
20230922,161100,32769290,7300,7300,7300,7300,0
|
|
20230922,161000,32769290,7300,7300,7300,7300,0
|
|
20230922,160900,32769290,7300,7300,7300,7300,0
|
|
20230922,160800,32769290,7300,7300,7300,7300,0
|
|
20230922,160700,32769290,7300,7300,7300,7300,0
|
|
20230922,160600,32769290,7300,7300,7300,7300,0
|
|
20230922,160500,32769290,7300,7300,7300,7300,0
|
|
20230922,160400,32769290,7300,7300,7300,7300,0
|
|
20230922,160300,32769290,7300,7300,7300,7300,0
|
|
20230922,160200,32769290,7300,7300,7300,7300,0
|
|
20230922,160100,32769290,7300,7300,7300,7300,0
|
|
20230922,160000,32769290,7300,7300,7300,7300,0
|
|
20230922,155900,32769290,7300,7300,7300,7300,0
|
|
20230922,155800,32769290,7300,7300,7300,7300,0
|
|
20230922,155700,32769290,7300,7300,7300,7300,0
|
|
20230922,155600,32769290,7300,7300,7300,7300,0
|
|
20230922,155500,32769290,7300,7300,7300,7300,0
|
|
20230922,155400,32769290,7300,7300,7300,7300,0
|
|
20230922,155300,32769290,7300,7300,7300,7300,0
|
|
20230922,155200,32769290,7300,7300,7300,7300,0
|
|
20230922,155100,32769290,7300,7300,7300,7300,0
|
|
20230922,155000,32769290,7300,7300,7300,7300,0
|
|
20230922,154900,32769290,7300,7300,7300,7300,0
|
|
20230922,154800,32769290,7300,7300,7300,7300,100
|
|
20230922,154700,32769290,7300,7300,7300,7300,0
|
|
20230922,154600,32769290,7300,7300,7300,7300,0
|
|
20230922,154500,32769290,7300,7300,7300,7300,0
|
|
20230922,154400,32769290,7300,7300,7300,7300,0
|
|
20230922,154300,32769290,7300,7300,7300,7300,0
|
|
20230922,154200,32769290,7300,7300,7300,7300,0
|
|
20230922,154100,32769290,7300,7300,7300,7300,0
|
|
20230922,154000,32769290,7300,7300,7300,7300,0
|
|
20230922,153900,32769290,7300,7300,7300,7300,0
|
|
20230922,153800,32769290,7300,7300,7300,7300,0
|
|
20230922,153700,32769290,7300,7300,7300,7300,0
|
|
20230922,153600,32769290,7300,7300,7300,7300,0
|
|
20230922,153500,32769290,7300,7300,7300,7300,0
|
|
20230922,153400,32769290,7300,7300,7300,7300,0
|
|
20230922,153300,32769290,7300,7300,7300,7300,0
|
|
20230922,153200,32769290,7300,7300,7300,7300,0
|
|
20230922,153100,32769290,7300,7300,7300,7300,0
|
|
20230922,153000,32769290,7300,7300,7300,7300,100
|
|
20230922,152900,32039290,7300,7300,7300,7300,0
|
|
20230922,152800,32039290,7300,7300,7300,7300,0
|
|
20230922,152700,32039290,7300,7300,7300,7300,0
|
|
20230922,152600,32039290,7300,7300,7300,7300,0
|
|
20230922,152500,32039290,7300,7300,7300,7300,0
|
|
20230922,152400,32039290,7300,7300,7300,7300,0
|
|
20230922,152300,32039290,7300,7300,7300,7300,0
|
|
20230922,152200,32039290,7300,7300,7300,7300,0
|
|
20230922,152100,32039290,7300,7300,7300,7300,0
|
|
20230922,152000,32039290,7300,7300,7300,7300,0
|
|
20230922,151900,32039290,7300,7300,7300,7300,134
|
|
20230922,151800,31061090,7300,7300,7300,7300,11
|
|
20230922,151700,30980790,7300,7300,7300,7300,1
|
|
20230922,151600,30973490,7300,7300,7300,7300,187
|
|
20230922,151500,29608390,7300,7300,7300,7300,0
|
|
20230922,151400,29608390,7300,7300,7300,7300,0
|
|
20230922,151300,29608390,7300,7310,7310,7300,168
|
|
20230922,151200,28381940,7320,7320,7320,7320,0
|
|
20230922,151100,28381940,7320,7320,7320,7320,0
|
|
20230922,151000,28381940,7320,7320,7320,7320,0
|
|
20230922,150900,28381940,7320,7320,7320,7320,0
|
|
20230922,150800,28381940,7320,7320,7320,7320,0
|
|
20230922,150700,28381940,7320,7320,7320,7320,1
|
|
20230922,150600,28374620,7330,7330,7330,7330,0
|
|
20230922,150500,28374620,7330,7330,7330,7330,0
|
|
20230922,150400,28374620,7330,7330,7330,7330,0
|
|
20230922,150300,28374620,7330,7330,7330,7330,5
|
|
20230922,150200,28337970,7340,7340,7340,7340,0
|
|
20230922,150100,28337970,7340,7340,7340,7340,0
|
|
20230922,150000,28337970,7340,7340,7340,7340,0
|
|
20230922,145900,28337970,7340,7340,7340,7340,5
|
|
20230922,145800,28301270,7340,7340,7340,7340,0
|
|
20230922,145700,28301270,7340,7340,7340,7340,0
|
|
20230922,145600,28301270,7340,7340,7340,7340,0
|
|
20230922,145500,28301270,7340,7300,7340,7290,86
|
|
20230922,145400,27672900,7300,7300,7300,7300,5
|
|
20230922,145300,27636400,7300,7310,7310,7300,167
|
|
20230922,145200,26416560,7310,7310,7310,7310,0
|
|
20230922,145100,26416560,7310,7310,7310,7310,0
|
|
20230922,145000,26416560,7310,7310,7310,7310,0
|
|
20230922,144900,26416560,7310,7310,7310,7310,0
|
|
20230922,144800,26416560,7310,7310,7310,7310,32
|
|
20230922,144700,26182640,7310,7310,7310,7310,1
|
|
20230922,144600,26175330,7310,7310,7310,7310,0
|
|
20230922,144500,26175330,7310,7310,7310,7310,0
|
|
20230922,144400,26175330,7310,7310,7310,7310,29
|
|
20230922,144300,25963340,7300,7300,7300,7300,0
|
|
20230922,144200,25963340,7300,7300,7300,7300,0
|
|
20230922,144100,25963340,7300,7300,7300,7300,0
|
|
20230922,144000,25963340,7300,7300,7300,7300,0
|
|
20230922,143900,25963340,7300,7300,7300,7300,0
|
|
20230922,143800,25963340,7300,7300,7300,7300,0
|
|
20230922,143700,25963340,7300,7300,7300,7300,0
|
|
20230922,143600,25963340,7300,7300,7300,7300,0
|
|
20230922,143500,25963340,7300,7300,7300,7300,0
|
|
20230922,143400,25963340,7300,7300,7300,7300,0
|
|
20230922,143300,25963340,7300,7300,7300,7300,0
|
|
20230922,143200,25963340,7300,7300,7300,7300,0
|
|
20230922,143100,25963340,7300,7300,7300,7300,0
|
|
20230922,143000,25963340,7300,7300,7300,7300,0
|
|
20230922,142900,25963340,7300,7300,7300,7300,0
|
|
20230922,142800,25963340,7300,7300,7300,7300,0
|
|
20230922,142700,25963340,7300,7300,7300,7300,0
|
|
20230922,142600,25963340,7300,7300,7300,7300,0
|
|
20230922,142500,25963340,7300,7300,7300,7300,0
|
|
20230922,142400,25963340,7300,7300,7300,7300,0
|
|
20230922,142300,25963340,7300,7300,7300,7300,0
|
|
20230922,142200,25963340,7300,7300,7300,7300,0
|
|
20230922,142100,25963340,7300,7300,7300,7300,0
|
|
20230922,142000,25963340,7300,7300,7300,7300,0
|
|
20230922,141900,25963340,7300,7300,7300,7300,0
|
|
20230922,141800,25963340,7300,7320,7320,7300,160
|
|
20230922,141700,24794360,7340,7340,7340,7340,0
|
|
20230922,141600,24794360,7340,7340,7340,7340,0
|
|
20230922,141500,24794360,7340,7340,7340,7340,0
|
|
20230922,141400,24794360,7340,7340,7340,7340,0
|
|
20230922,141300,24794360,7340,7340,7340,7340,0
|
|
20230922,141200,24794360,7340,7340,7340,7340,70
|
|
20230922,141100,24280560,7340,7340,7340,7340,0
|
|
20230922,141000,24280560,7340,7340,7340,7340,0
|
|
20230922,140900,24280560,7340,7340,7340,7340,0
|
|
20230922,140800,24280560,7340,7340,7340,7340,9
|
|
20230922,140700,24214500,7310,7310,7310,7310,0
|
|
20230922,140600,24214500,7310,7310,7310,7310,0
|
|
20230922,140500,24214500,7310,7310,7310,7310,0
|
|
20230922,140400,24214500,7310,7320,7320,7310,64
|
|
20230922,140300,23746160,7340,7340,7340,7340,0
|
|
20230922,140200,23746160,7340,7340,7340,7340,0
|
|
20230922,140100,23746160,7340,7340,7340,7340,0
|
|
20230922,140000,23746160,7340,7340,7340,7340,0
|
|
20230922,135900,23746160,7340,7340,7340,7340,0
|
|
20230922,135800,23746160,7340,7340,7340,7340,0
|
|
20230922,135700,23746160,7340,7340,7340,7340,0
|
|
20230922,135600,23746160,7340,7340,7340,7340,0
|
|
20230922,135500,23746160,7340,7340,7340,7340,0
|
|
20230922,135400,23746160,7340,7340,7340,7340,10
|
|
20230922,135300,23672760,7340,7340,7340,7340,0
|
|
20230922,135200,23672760,7340,7340,7340,7340,0
|
|
20230922,135100,23672760,7340,7340,7340,7340,0
|
|
20230922,135000,23672760,7340,7340,7340,7340,0
|
|
20230922,134900,23672760,7340,7340,7340,7340,0
|
|
20230922,134800,23672760,7340,7340,7340,7340,0
|
|
20230922,134700,23672760,7340,7340,7340,7340,0
|
|
20230922,134600,23672760,7340,7340,7340,7340,0
|
|
20230922,134500,23672760,7340,7340,7340,7340,0
|
|
20230922,134400,23672760,7340,7340,7340,7340,0
|
|
20230922,134300,23672760,7340,7340,7340,7340,12
|
|
20230922,134200,23584680,7320,7320,7320,7320,0
|
|
20230922,134100,23584680,7320,7320,7320,7320,0
|
|
20230922,134000,23584680,7320,7320,7320,7320,2
|
|
20230922,133900,23570040,7320,7320,7320,7320,0
|
|
20230922,133800,23570040,7320,7320,7320,7320,0
|
|
20230922,133700,23570040,7320,7320,7320,7320,0
|
|
20230922,133600,23570040,7320,7320,7320,7320,0
|
|
20230922,133500,23570040,7320,7320,7320,7320,0
|
|
20230922,133400,23570040,7320,7320,7320,7320,0
|
|
20230922,133300,23570040,7320,7320,7320,7320,5
|
|
20230922,133200,23533440,7320,7320,7320,7320,0
|
|
20230922,133100,23533440,7320,7320,7320,7320,0
|
|
20230922,133000,23533440,7320,7320,7320,7320,70
|
|
20230922,132900,23021040,7320,7320,7320,7320,0
|
|
20230922,132800,23021040,7320,7320,7320,7320,1
|
|
20230922,132700,23013720,7310,7310,7310,7310,0
|
|
20230922,132600,23013720,7310,7310,7310,7310,28
|
|
20230922,132500,22809040,7310,7310,7310,7310,0
|
|
20230922,132400,22809040,7310,7310,7310,7310,18
|
|
20230922,132300,22677460,7310,7310,7310,7310,18
|
|
20230922,132200,22545880,7310,7310,7310,7310,36
|
|
20230922,132100,22282720,7310,7310,7310,7310,36
|
|
20230922,132000,22019560,7310,7310,7310,7310,18
|
|
20230922,131900,21887980,7310,7310,7310,7310,0
|
|
20230922,131800,21887980,7310,7310,7310,7310,0
|
|
20230922,131700,21887980,7310,7310,7310,7310,0
|
|
20230922,131600,21887980,7310,7310,7310,7310,0
|
|
20230922,131500,21887980,7310,7310,7310,7310,0
|
|
20230922,131400,21887980,7310,7310,7310,7310,0
|
|
20230922,131300,21887980,7310,7310,7310,7310,1
|
|
20230922,131200,21880670,7300,7300,7300,7300,11
|
|
20230922,131100,21800370,7320,7320,7320,7320,0
|
|
20230922,131000,21800370,7320,7320,7320,7320,0
|
|
20230922,130900,21800370,7320,7320,7320,7320,1
|
|
20230922,130800,21793050,7300,7300,7300,7300,0
|
|
20230922,130700,21793050,7300,7300,7300,7300,0
|
|
20230922,130600,21793050,7300,7300,7300,7300,0
|
|
20230922,130500,21793050,7300,7300,7300,7300,0
|
|
20230922,130400,21793050,7300,7300,7300,7300,0
|
|
20230922,130300,21793050,7300,7300,7300,7300,0
|
|
20230922,130200,21793050,7300,7300,7300,7300,16
|
|
20230922,130100,21676250,7320,7320,7320,7320,0
|
|
20230922,130000,21676250,7320,7300,7320,7300,4
|
|
20230922,125900,21646990,7300,7300,7300,7300,1
|
|
20230922,125800,21639690,7320,7320,7320,7320,0
|
|
20230922,125700,21639690,7320,7320,7320,7320,4
|
|
20230922,125600,21610410,7320,7320,7320,7320,0
|
|
20230922,125500,21610410,7320,7320,7320,7320,0
|
|
20230922,125400,21610410,7320,7320,7320,7320,0
|
|
20230922,125300,21610410,7320,7320,7320,7320,0
|
|
20230922,125200,21610410,7320,7320,7320,7320,0
|
|
20230922,125100,21610410,7320,7320,7320,7320,1
|
|
20230922,125000,21603090,7290,7290,7290,7290,0
|
|
20230922,124900,21603090,7290,7290,7290,7290,0
|
|
20230922,124800,21603090,7290,7290,7290,7290,36
|
|
20230922,124700,21340650,7300,7300,7300,7300,1
|
|
20230922,124600,21333350,7300,7300,7300,7300,10
|
|
20230922,124500,21260350,7300,7300,7300,7300,0
|
|
20230922,124400,21260350,7300,7300,7300,7300,0
|
|
20230922,124300,21260350,7300,7300,7300,7300,0
|
|
20230922,124200,21260350,7300,7300,7300,7300,10
|
|
20230922,124100,21187350,7300,7300,7300,7300,0
|
|
20230922,124000,21187350,7300,7300,7300,7300,0
|
|
20230922,123900,21187350,7300,7300,7300,7300,11
|
|
20230922,123800,21107050,7300,7300,7300,7300,1
|
|
20230922,123700,21099750,7300,7300,7300,7300,2
|
|
20230922,123600,21085150,7300,7300,7300,7300,1
|
|
20230922,123500,21077850,7300,7300,7300,7300,1
|
|
20230922,123400,21070550,7300,7300,7300,7300,0
|
|
20230922,123300,21070550,7300,7300,7300,7300,0
|
|
20230922,123200,21070550,7300,7300,7300,7300,0
|
|
20230922,123100,21070550,7300,7300,7300,7300,2
|
|
20230922,123000,21055950,7300,7300,7300,7300,56
|
|
20230922,122900,20647150,7310,7310,7310,7310,0
|
|
20230922,122800,20647150,7310,7310,7310,7310,0
|
|
20230922,122700,20647150,7310,7310,7310,7310,0
|
|
20230922,122600,20647150,7310,7310,7310,7310,0
|
|
20230922,122500,20647150,7310,7310,7310,7310,0
|
|
20230922,122400,20647150,7310,7310,7310,7310,0
|
|
20230922,122300,20647150,7310,7310,7310,7310,0
|
|
20230922,122200,20647150,7310,7310,7310,7310,7
|
|
20230922,122100,20595980,7320,7320,7320,7320,0
|
|
20230922,122000,20595980,7320,7320,7320,7320,0
|
|
20230922,121900,20595980,7320,7320,7320,7320,3
|
|
20230922,121800,20574020,7320,7320,7320,7320,0
|
|
20230922,121700,20574020,7320,7320,7320,7320,0
|
|
20230922,121600,20574020,7320,7320,7320,7320,0
|
|
20230922,121500,20574020,7320,7320,7320,7320,0
|
|
20230922,121400,20574020,7320,7320,7320,7320,1
|
|
20230922,121300,20566700,7320,7320,7320,7320,0
|
|
20230922,121200,20566700,7320,7320,7320,7320,2
|
|
20230922,121100,20552060,7320,7320,7320,7320,2
|
|
20230922,121000,20537420,7330,7330,7330,7330,0
|
|
20230922,120900,20537420,7330,7330,7330,7330,15
|
|
20230922,120800,20427470,7320,7340,7340,7320,9
|
|
20230922,120700,20361500,7340,7340,7340,7340,0
|
|
20230922,120600,20361500,7340,7340,7340,7340,0
|
|
20230922,120500,20361500,7340,7340,7340,7340,0
|
|
20230922,120400,20361500,7340,7340,7340,7340,0
|
|
20230922,120300,20361500,7340,7340,7340,7340,0
|
|
20230922,120200,20361500,7340,7340,7340,7340,0
|
|
20230922,120100,20361500,7340,7340,7340,7340,0
|
|
20230922,120000,20361500,7340,7340,7340,7340,0
|
|
20230922,115900,20361500,7340,7340,7340,7340,0
|
|
20230922,115800,20361500,7340,7340,7340,7340,0
|
|
20230922,115700,20361500,7340,7340,7340,7340,2
|
|
20230922,115600,20346820,7300,7300,7300,7300,0
|
|
20230922,115500,20346820,7300,7300,7300,7300,0
|
|
20230922,115400,20346820,7300,7330,7330,7300,1090
|
|
20230922,115300,12387890,7350,7350,7350,7350,5
|
|
20230922,115200,12351140,7330,7330,7330,7330,0
|
|
20230922,115100,12351140,7330,7330,7330,7330,0
|
|
20230922,115000,12351140,7330,7330,7330,7330,0
|
|
20230922,114900,12351140,7330,7330,7330,7330,0
|
|
20230922,114800,12351140,7330,7330,7330,7330,0
|
|
20230922,114700,12351140,7330,7330,7330,7330,40
|
|
20230922,114600,12057940,7350,7350,7350,7350,1
|
|
20230922,114500,12050590,7350,7350,7350,7350,0
|
|
20230922,114400,12050590,7350,7350,7350,7350,0
|
|
20230922,114300,12050590,7350,7350,7350,7350,0
|
|
20230922,114200,12050590,7350,7350,7350,7350,0
|
|
20230922,114100,12050590,7350,7350,7350,7350,0
|
|
20230922,114000,12050590,7350,7350,7350,7350,0
|
|
20230922,113900,12050590,7350,7350,7350,7350,0
|
|
20230922,113800,12050590,7350,7350,7350,7350,0
|
|
20230922,113700,12050590,7350,7350,7350,7350,0
|
|
20230922,113600,12050590,7350,7350,7350,7350,0
|
|
20230922,113500,12050590,7350,7350,7350,7350,0
|
|
20230922,113400,12050590,7350,7350,7350,7350,0
|
|
20230922,113300,12050590,7350,7350,7350,7350,0
|
|
20230922,113200,12050590,7350,7350,7350,7350,5
|
|
20230922,113100,12013840,7340,7340,7340,7340,0
|
|
20230922,113000,12013840,7340,7340,7340,7340,0
|
|
20230922,112900,12013840,7340,7340,7340,7340,0
|
|
20230922,112800,12013840,7340,7340,7340,7340,17
|
|
20230922,112700,11889060,7340,7340,7340,7340,0
|
|
20230922,112600,11889060,7340,7340,7340,7340,0
|
|
20230922,112500,11889060,7340,7340,7340,7340,0
|
|
20230922,112400,11889060,7340,7340,7340,7340,0
|
|
20230922,112300,11889060,7340,7340,7340,7340,100
|
|
20230922,112200,11155060,7350,7350,7350,7350,0
|
|
20230922,112100,11155060,7350,7350,7350,7350,0
|
|
20230922,112000,11155060,7350,7350,7350,7350,5
|
|
20230922,111900,11118310,7350,7350,7350,7350,0
|
|
20230922,111800,11118310,7350,7350,7350,7350,11
|
|
20230922,111700,11037460,7330,7330,7330,7330,0
|
|
20230922,111600,11037460,7330,7330,7330,7330,0
|
|
20230922,111500,11037460,7330,7330,7330,7330,0
|
|
20230922,111400,11037460,7330,7330,7330,7330,0
|
|
20230922,111300,11037460,7330,7330,7330,7330,0
|
|
20230922,111200,11037460,7330,7340,7340,7330,30
|
|
20230922,111100,10817540,7350,7350,7350,7350,2
|
|
20230922,111000,10802840,7350,7350,7350,7350,0
|
|
20230922,110900,10802840,7350,7350,7350,7350,25
|
|
20230922,110800,10619090,7340,7340,7340,7340,14
|
|
20230922,110700,10516330,7350,7350,7350,7350,17
|
|
20230922,110600,10391380,7350,7350,7350,7350,0
|
|
20230922,110500,10391380,7350,7350,7350,7350,0
|
|
20230922,110400,10391380,7350,7350,7350,7350,0
|
|
20230922,110300,10391380,7350,7350,7350,7350,0
|
|
20230922,110200,10391380,7350,7350,7350,7350,5
|
|
20230922,110100,10354630,7350,7350,7350,7350,0
|
|
20230922,110000,10354630,7350,7350,7350,7350,0
|
|
20230922,105900,10354630,7350,7350,7350,7350,0
|
|
20230922,105800,10354630,7350,7350,7350,7350,0
|
|
20230922,105700,10354630,7350,7350,7350,7350,0
|
|
20230922,105600,10354630,7350,7350,7350,7350,0
|
|
20230922,105500,10354630,7350,7350,7350,7350,0
|
|
20230922,105400,10354630,7350,7350,7350,7350,0
|
|
20230922,105300,10354630,7350,7350,7350,7350,0
|
|
20230922,105200,10354630,7350,7350,7350,7350,22
|
|
20230922,105100,10192930,7350,7350,7350,7350,0
|
|
20230922,105000,10192930,7350,7350,7350,7350,0
|
|
20230922,104900,10192930,7350,7350,7350,7350,0
|
|
20230922,104800,10192930,7350,7350,7350,7350,0
|
|
20230922,104700,10192930,7350,7350,7350,7350,0
|
|
20230922,104600,10192930,7350,7350,7350,7350,0
|
|
20230922,104500,10192930,7350,7350,7350,7350,0
|
|
20230922,104400,10192930,7350,7350,7350,7350,0
|
|
20230922,104300,10192930,7350,7350,7350,7350,0
|
|
20230922,104200,10192930,7350,7350,7350,7350,7
|
|
20230922,104100,10141480,7360,7360,7360,7360,0
|
|
20230922,104000,10141480,7360,7360,7360,7360,0
|
|
20230922,103900,10141480,7360,7360,7360,7360,0
|
|
20230922,103800,10141480,7360,7360,7360,7360,0
|
|
20230922,103700,10141480,7360,7360,7360,7360,0
|
|
20230922,103600,10141480,7360,7360,7360,7360,7
|
|
20230922,103500,10089960,7370,7370,7370,7370,0
|
|
20230922,103400,10089960,7370,7370,7370,7370,0
|
|
20230922,103300,10089960,7370,7370,7370,7370,0
|
|
20230922,103200,10089960,7370,7370,7370,7370,0
|
|
20230922,103100,10089960,7370,7370,7370,7370,0
|
|
20230922,103000,10089960,7370,7360,7370,7360,98
|
|
20230922,102900,9368350,7360,7360,7360,7360,2
|
|
20230922,102800,9353630,7350,7350,7350,7350,3
|
|
20230922,102700,9331580,7340,7340,7340,7340,0
|
|
20230922,102600,9331580,7340,7340,7340,7340,0
|
|
20230922,102500,9331580,7340,7340,7340,7340,0
|
|
20230922,102400,9331580,7340,7340,7340,7340,10
|
|
20230922,102300,9258180,7340,7340,7340,7340,0
|
|
20230922,102200,9258180,7340,7340,7340,7340,0
|
|
20230922,102100,9258180,7340,7340,7340,7340,0
|
|
20230922,102000,9258180,7340,7340,7340,7340,0
|
|
20230922,101900,9258180,7340,7340,7340,7340,5
|
|
20230922,101800,9221480,7340,7340,7340,7340,0
|
|
20230922,101700,9221480,7340,7340,7340,7340,5
|
|
20230922,101600,9184780,7350,7350,7350,7350,0
|
|
20230922,101500,9184780,7350,7350,7350,7350,0
|
|
20230922,101400,9184780,7350,7350,7350,7350,0
|
|
20230922,101300,9184780,7350,7350,7350,7350,2
|
|
20230922,101200,9170080,7350,7350,7350,7350,0
|
|
20230922,101100,9170080,7350,7350,7350,7350,3
|
|
20230922,101000,9148030,7330,7330,7330,7330,0
|
|
20230922,100900,9148030,7330,7330,7330,7330,0
|
|
20230922,100800,9148030,7330,7330,7330,7330,0
|
|
20230922,100700,9148030,7330,7330,7330,7330,0
|
|
20230922,100600,9148030,7330,7330,7330,7330,50
|
|
20230922,100500,8781530,7340,7340,7340,7340,12
|
|
20230922,100400,8693450,7350,7350,7350,7350,0
|
|
20230922,100300,8693450,7350,7350,7350,7350,1
|
|
20230922,100200,8686100,7340,7340,7340,7340,1
|
|
20230922,100100,8678760,7340,7340,7340,7340,0
|
|
20230922,100000,8678760,7340,7340,7340,7340,24
|
|
20230922,095900,8502600,7340,7340,7340,7340,5
|
|
20230922,095800,8465900,7350,7350,7350,7350,0
|
|
20230922,095700,8465900,7350,7350,7350,7350,1
|
|
20230922,095600,8458550,7350,7350,7350,7350,0
|
|
20230922,095500,8458550,7350,7350,7350,7350,0
|
|
20230922,095400,8458550,7350,7350,7350,7350,1
|
|
20230922,095300,8451200,7360,7360,7360,7360,0
|
|
20230922,095200,8451200,7360,7360,7360,7360,2
|
|
20230922,095100,8436480,7340,7340,7340,7340,0
|
|
20230922,095000,8436480,7340,7340,7340,7340,1
|
|
20230922,094900,8429140,7340,7340,7340,7340,0
|
|
20230922,094800,8429140,7340,7340,7340,7340,0
|
|
20230922,094700,8429140,7340,7340,7340,7340,0
|
|
20230922,094600,8429140,7340,7340,7340,7340,22
|
|
20230922,094500,8267660,7350,7350,7350,7350,0
|
|
20230922,094400,8267660,7350,7350,7350,7350,20
|
|
20230922,094300,8120660,7360,7360,7360,7360,30
|
|
20230922,094200,7899860,7350,7350,7350,7350,0
|
|
20230922,094100,7899860,7350,7350,7350,7350,100
|
|
20230922,094000,7164860,7340,7340,7340,7340,100
|
|
20230922,093900,6430860,7330,7340,7340,7330,15
|
|
20230922,093800,6320810,7330,7330,7330,7330,15
|
|
20230922,093700,6210860,7330,7330,7330,7330,10
|
|
20230922,093600,6137560,7330,7330,7330,7330,2
|
|
20230922,093500,6122900,7330,7330,7330,7330,0
|
|
20230922,093400,6122900,7330,7330,7330,7330,1
|
|
20230922,093300,6115570,7310,7310,7310,7310,0
|
|
20230922,093200,6115570,7310,7310,7310,7310,0
|
|
20230922,093100,6115570,7310,7310,7310,7310,0
|
|
20230922,093000,6115570,7310,7310,7310,7310,5
|
|
20230922,092900,6079020,7310,7310,7310,7310,0
|
|
20230922,092800,6079020,7310,7310,7310,7310,0
|
|
20230922,092700,6079020,7310,7310,7310,7310,1
|
|
20230922,092600,6071710,7310,7310,7310,7310,11
|
|
20230922,092500,5991300,7330,7330,7330,7330,0
|
|
20230922,092400,5991300,7330,7330,7330,7330,2
|
|
20230922,092300,5976640,7320,7320,7320,7320,5
|
|
20230922,092200,5940040,7320,7320,7320,7320,1
|
|
20230922,092100,5932720,7320,7320,7320,7320,0
|
|
20230922,092000,5932720,7320,7320,7320,7320,0
|
|
20230922,091900,5932720,7320,7300,7320,7300,14
|
|
20230922,091800,5830500,7300,7300,7300,7300,6
|
|
20230922,091700,5786700,7290,7290,7290,7290,0
|
|
20230922,091600,5786700,7290,7290,7290,7290,0
|
|
20230922,091500,5786700,7290,7290,7290,7290,1
|
|
20230922,091400,5779410,7290,7290,7290,7290,11
|
|
20230922,091300,5699220,7290,7290,7290,7290,30
|
|
20230922,091200,5480520,7290,7290,7290,7290,1
|
|
20230922,091100,5473230,7290,7290,7290,7290,30
|
|
20230922,091000,5254530,7290,7290,7290,7290,0
|
|
20230922,090900,5254530,7290,7290,7290,7290,0
|
|
20230922,090800,5254530,7290,7270,7290,7260,51
|
|
20230922,090700,4884210,7260,7260,7260,7260,8
|
|
20230922,090600,4826130,7260,7260,7260,7260,16
|
|
20230922,090500,4709970,7260,7260,7270,7260,48
|
|
20230922,090400,4361440,7280,7310,7310,7270,209
|
|
20230922,090300,2839350,7310,7320,7320,7310,82
|
|
20230922,090200,2239920,7320,7320,7320,7320,74
|
|
20230922,090100,1698240,7320,7320,7320,7320,0
|
|
20230922,090000,1698240,7320,7320,7320,7320,232
|