674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,201100,1428364800,3400,3400,3400,3400,36030
|
|
20230921,201000,1428364800,3400,3400,3400,3400,0
|
|
20230921,200900,1428364800,3400,3400,3400,3400,0
|
|
20230921,200800,1428364800,3400,3400,3400,3400,0
|
|
20230921,200700,1428364800,3400,3400,3400,3400,0
|
|
20230921,200600,1428364800,3400,3400,3400,3400,0
|
|
20230921,200500,1428364800,3400,3400,3400,3400,0
|
|
20230921,200400,1428364800,3400,3400,3400,3400,0
|
|
20230921,200300,1428364800,3400,3400,3400,3400,0
|
|
20230921,200200,1428364800,3400,3400,3400,3400,0
|
|
20230921,200100,1428364800,3400,3400,3400,3400,0
|
|
20230921,200000,1428364800,3400,3400,3400,3400,0
|
|
20230921,195900,1428364800,3400,3400,3400,3400,0
|
|
20230921,195800,1428364800,3400,3400,3400,3400,0
|
|
20230921,195700,1428364800,3400,3400,3400,3400,0
|
|
20230921,195600,1428364800,3400,3400,3400,3400,0
|
|
20230921,195500,1428364800,3400,3400,3400,3400,0
|
|
20230921,195400,1428364800,3400,3400,3400,3400,0
|
|
20230921,195300,1428364800,3400,3400,3400,3400,0
|
|
20230921,195200,1428364800,3400,3400,3400,3400,0
|
|
20230921,195100,1428364800,3400,3400,3400,3400,0
|
|
20230921,195000,1428364800,3400,3400,3400,3400,0
|
|
20230921,194900,1428364800,3400,3400,3400,3400,0
|
|
20230921,194800,1428364800,3400,3400,3400,3400,0
|
|
20230921,194700,1428364800,3400,3400,3400,3400,0
|
|
20230921,194600,1428364800,3400,3400,3400,3400,0
|
|
20230921,194500,1428364800,3400,3400,3400,3400,0
|
|
20230921,194400,1428364800,3400,3400,3400,3400,0
|
|
20230921,194300,1428364800,3400,3400,3400,3400,0
|
|
20230921,194200,1428364800,3400,3400,3400,3400,0
|
|
20230921,194100,1428364800,3400,3400,3400,3400,36030
|
|
20230921,194000,1428364800,3400,3400,3400,3400,0
|
|
20230921,193900,1428364800,3400,3400,3400,3400,0
|
|
20230921,193800,1428364800,3400,3400,3400,3400,0
|
|
20230921,193700,1428364800,3400,3400,3400,3400,0
|
|
20230921,193600,1428364800,3400,3400,3400,3400,0
|
|
20230921,193500,1428364800,3400,3400,3400,3400,0
|
|
20230921,193400,1428364800,3400,3400,3400,3400,0
|
|
20230921,193300,1428364800,3400,3400,3400,3400,0
|
|
20230921,193200,1428364800,3400,3400,3400,3400,0
|
|
20230921,193100,1428364800,3400,3400,3400,3400,0
|
|
20230921,193000,1428364800,3400,3400,3400,3400,0
|
|
20230921,192900,1428364800,3400,3400,3400,3400,0
|
|
20230921,192800,1428364800,3400,3400,3400,3400,0
|
|
20230921,192700,1428364800,3400,3400,3400,3400,0
|
|
20230921,192600,1428364800,3400,3400,3400,3400,0
|
|
20230921,192500,1428364800,3400,3400,3400,3400,0
|
|
20230921,192400,1428364800,3400,3400,3400,3400,0
|
|
20230921,192300,1428364800,3400,3400,3400,3400,0
|
|
20230921,192200,1428364800,3400,3400,3400,3400,0
|
|
20230921,192100,1428364800,3400,3400,3400,3400,0
|
|
20230921,192000,1428364800,3400,3400,3400,3400,0
|
|
20230921,191900,1428364800,3400,3400,3400,3400,0
|
|
20230921,191800,1428364800,3400,3400,3400,3400,0
|
|
20230921,191700,1428364800,3400,3400,3400,3400,0
|
|
20230921,191600,1428364800,3400,3400,3400,3400,0
|
|
20230921,191500,1428364800,3400,3400,3400,3400,0
|
|
20230921,191400,1428364800,3400,3400,3400,3400,0
|
|
20230921,191300,1428364800,3400,3400,3400,3400,0
|
|
20230921,191200,1428364800,3400,3400,3400,3400,0
|
|
20230921,191100,1428364800,3400,3400,3400,3400,36030
|
|
20230921,191000,1428364800,3400,3400,3400,3400,0
|
|
20230921,190900,1428364800,3400,3400,3400,3400,0
|
|
20230921,190800,1428364800,3400,3400,3400,3400,0
|
|
20230921,190700,1428364800,3400,3400,3400,3400,0
|
|
20230921,190600,1428364800,3400,3400,3400,3400,0
|
|
20230921,190500,1428364800,3400,3400,3400,3400,0
|
|
20230921,190400,1428364800,3400,3400,3400,3400,0
|
|
20230921,190300,1428364800,3400,3400,3400,3400,0
|
|
20230921,190200,1428364800,3400,3400,3400,3400,0
|
|
20230921,190100,1428364800,3400,3400,3400,3400,0
|
|
20230921,190000,1428364800,3400,3400,3400,3400,0
|
|
20230921,185900,1428364800,3400,3400,3400,3400,0
|
|
20230921,185800,1428364800,3400,3400,3400,3400,0
|
|
20230921,185700,1428364800,3400,3400,3400,3400,0
|
|
20230921,185600,1428364800,3400,3400,3400,3400,0
|
|
20230921,185500,1428364800,3400,3400,3400,3400,0
|
|
20230921,185400,1428364800,3400,3400,3400,3400,0
|
|
20230921,185300,1428364800,3400,3400,3400,3400,0
|
|
20230921,185200,1428364800,3400,3400,3400,3400,0
|
|
20230921,185100,1428364800,3400,3400,3400,3400,0
|
|
20230921,185000,1428364800,3400,3400,3400,3400,0
|
|
20230921,184900,1428364800,3400,3400,3400,3400,0
|
|
20230921,184800,1428364800,3400,3400,3400,3400,0
|
|
20230921,184700,1428364800,3400,3400,3400,3400,0
|
|
20230921,184600,1428364800,3400,3400,3400,3400,0
|
|
20230921,184500,1428364800,3400,3400,3400,3400,0
|
|
20230921,184400,1428364800,3400,3400,3400,3400,0
|
|
20230921,184300,1428364800,3400,3400,3400,3400,0
|
|
20230921,184200,1428364800,3400,3400,3400,3400,0
|
|
20230921,184100,1428364800,3400,3400,3400,3400,36030
|
|
20230921,184000,1428364800,3400,3400,3400,3400,0
|
|
20230921,183900,1428364800,3400,3400,3400,3400,0
|
|
20230921,183800,1428364800,3400,3400,3400,3400,0
|
|
20230921,183700,1428364800,3400,3400,3400,3400,0
|
|
20230921,183600,1428364800,3400,3400,3400,3400,0
|
|
20230921,183500,1428364800,3400,3400,3400,3400,0
|
|
20230921,183400,1428364800,3400,3400,3400,3400,0
|
|
20230921,183300,1428364800,3400,3400,3400,3400,0
|
|
20230921,183200,1428364800,3400,3400,3400,3400,0
|
|
20230921,183100,1428364800,3400,3400,3400,3400,0
|
|
20230921,183000,1428364800,3400,3400,3400,3400,0
|
|
20230921,182900,1428364800,3400,3400,3400,3400,0
|
|
20230921,182800,1428364800,3400,3400,3400,3400,0
|
|
20230921,182700,1428364800,3400,3400,3400,3400,0
|
|
20230921,182600,1428364800,3400,3400,3400,3400,0
|
|
20230921,182500,1428364800,3400,3400,3400,3400,0
|
|
20230921,182400,1428364800,3400,3400,3400,3400,0
|
|
20230921,182300,1428364800,3400,3400,3400,3400,0
|
|
20230921,182200,1428364800,3400,3400,3400,3400,0
|
|
20230921,182100,1428364800,3400,3400,3400,3400,0
|
|
20230921,182000,1428364800,3400,3400,3400,3400,0
|
|
20230921,181900,1428364800,3400,3400,3400,3400,0
|
|
20230921,181800,1428364800,3400,3400,3400,3400,0
|
|
20230921,181700,1428364800,3400,3400,3400,3400,0
|
|
20230921,181600,1428364800,3400,3400,3400,3400,0
|
|
20230921,181500,1428364800,3400,3400,3400,3400,0
|
|
20230921,181400,1428364800,3400,3400,3400,3400,0
|
|
20230921,181300,1428364800,3400,3400,3400,3400,0
|
|
20230921,181200,1428364800,3400,3400,3400,3400,0
|
|
20230921,181100,1428364800,3400,3400,3400,3400,36030
|
|
20230921,181000,1428364800,3400,3400,3400,3400,0
|
|
20230921,180900,1428364800,3400,3400,3400,3400,0
|
|
20230921,180800,1428364800,3400,3400,3400,3400,0
|
|
20230921,180700,1428364800,3400,3400,3400,3400,0
|
|
20230921,180600,1428364800,3400,3400,3400,3400,0
|
|
20230921,180500,1428364800,3400,3400,3400,3400,0
|
|
20230921,180400,1428364800,3400,3400,3400,3400,0
|
|
20230921,180300,1428364800,3400,3400,3400,3400,0
|
|
20230921,180200,1428364800,3400,3400,3400,3400,0
|
|
20230921,180100,1428364800,3400,3400,3400,3400,0
|
|
20230921,180000,1428364800,3400,3400,3400,3400,0
|
|
20230921,175900,1428364800,3400,3400,3400,3400,0
|
|
20230921,175800,1428364800,3400,3400,3400,3400,0
|
|
20230921,175700,1428364800,3400,3400,3400,3400,0
|
|
20230921,175600,1428364800,3400,3400,3400,3400,0
|
|
20230921,175500,1428364800,3400,3400,3400,3400,0
|
|
20230921,175400,1428364800,3400,3400,3400,3400,0
|
|
20230921,175300,1428364800,3400,3400,3400,3400,0
|
|
20230921,175200,1428364800,3400,3400,3400,3400,0
|
|
20230921,175100,1428364800,3400,3400,3400,3400,0
|
|
20230921,175000,1428364800,3400,3400,3400,3400,0
|
|
20230921,174900,1428364800,3400,3400,3400,3400,0
|
|
20230921,174800,1428364800,3400,3400,3400,3400,0
|
|
20230921,174700,1428364800,3400,3400,3400,3400,0
|
|
20230921,174600,1428364800,3400,3400,3400,3400,0
|
|
20230921,174500,1428364800,3400,3400,3400,3400,0
|
|
20230921,174400,1428364800,3400,3400,3400,3400,0
|
|
20230921,174300,1428364800,3400,3400,3400,3400,0
|
|
20230921,174200,1428364800,3400,3400,3400,3400,0
|
|
20230921,174100,1428364800,3400,3400,3400,3400,36030
|
|
20230921,174000,1428364800,3400,3400,3400,3400,0
|
|
20230921,173900,1428364800,3400,3400,3400,3400,0
|
|
20230921,173800,1428364800,3400,3400,3400,3400,0
|
|
20230921,173700,1428364800,3400,3400,3400,3400,0
|
|
20230921,173600,1428364800,3400,3400,3400,3400,0
|
|
20230921,173500,1428364800,3400,3400,3400,3400,0
|
|
20230921,173400,1428364800,3400,3400,3400,3400,0
|
|
20230921,173300,1428364800,3400,3400,3400,3400,0
|
|
20230921,173200,1428364800,3400,3400,3400,3400,0
|
|
20230921,173100,1428364800,3400,3400,3400,3400,0
|
|
20230921,173000,1428364800,3400,3400,3400,3400,0
|
|
20230921,172900,1428364800,3400,3400,3400,3400,0
|
|
20230921,172800,1428364800,3400,3400,3400,3400,0
|
|
20230921,172700,1428364800,3400,3400,3400,3400,0
|
|
20230921,172600,1428364800,3400,3400,3400,3400,0
|
|
20230921,172500,1428364800,3400,3400,3400,3400,0
|
|
20230921,172400,1428364800,3400,3400,3400,3400,0
|
|
20230921,172300,1428364800,3400,3400,3400,3400,0
|
|
20230921,172200,1428364800,3400,3400,3400,3400,0
|
|
20230921,172100,1428364800,3400,3400,3400,3400,0
|
|
20230921,172000,1428364800,3400,3400,3400,3400,0
|
|
20230921,171900,1428364800,3400,3400,3400,3400,0
|
|
20230921,171800,1428364800,3400,3400,3400,3400,0
|
|
20230921,171700,1428364800,3400,3400,3400,3400,0
|
|
20230921,171600,1428364800,3400,3400,3400,3400,0
|
|
20230921,171500,1428364800,3400,3400,3400,3400,0
|
|
20230921,171400,1428364800,3400,3400,3400,3400,0
|
|
20230921,171300,1428364800,3400,3400,3400,3400,0
|
|
20230921,171200,1428364800,3400,3400,3400,3400,0
|
|
20230921,171100,1428364800,3400,3400,3400,3400,36030
|
|
20230921,171000,1428364800,3400,3400,3400,3400,0
|
|
20230921,170900,1428364800,3400,3400,3400,3400,0
|
|
20230921,170800,1428364800,3400,3400,3400,3400,0
|
|
20230921,170700,1428364800,3400,3400,3400,3400,0
|
|
20230921,170600,1428364800,3400,3400,3400,3400,0
|
|
20230921,170500,1428364800,3400,3400,3400,3400,0
|
|
20230921,170400,1428364800,3400,3400,3400,3400,0
|
|
20230921,170300,1428364800,3400,3400,3400,3400,0
|
|
20230921,170200,1428364800,3400,3400,3400,3400,0
|
|
20230921,170100,1428364800,3400,3400,3400,3400,0
|
|
20230921,170000,1428364800,3400,3400,3400,3400,0
|
|
20230921,165900,1428364800,3400,3400,3400,3400,0
|
|
20230921,165800,1428364800,3400,3400,3400,3400,0
|
|
20230921,165700,1428364800,3400,3400,3400,3400,0
|
|
20230921,165600,1428364800,3400,3400,3400,3400,0
|
|
20230921,165500,1428364800,3400,3400,3400,3400,0
|
|
20230921,165400,1428364800,3400,3400,3400,3400,0
|
|
20230921,165300,1428364800,3400,3400,3400,3400,0
|
|
20230921,165200,1428364800,3400,3400,3400,3400,0
|
|
20230921,165100,1428364800,3400,3400,3400,3400,0
|
|
20230921,165000,1428364800,3400,3400,3400,3400,0
|
|
20230921,164900,1428364800,3400,3400,3400,3400,0
|
|
20230921,164800,1428364800,3400,3400,3400,3400,0
|
|
20230921,164700,1428364800,3400,3400,3400,3400,0
|
|
20230921,164600,1428364800,3400,3400,3400,3400,0
|
|
20230921,164500,1428364800,3400,3400,3400,3400,0
|
|
20230921,164400,1428364800,3400,3400,3400,3400,0
|
|
20230921,164300,1428364800,3400,3400,3400,3400,0
|
|
20230921,164200,1428364800,3400,3400,3400,3400,0
|
|
20230921,164100,1428364800,3400,3400,3400,3400,36030
|
|
20230921,164000,1428364800,3400,3400,3400,3400,0
|
|
20230921,163900,1428364800,3400,3400,3400,3400,0
|
|
20230921,163800,1428364800,3400,3400,3400,3400,0
|
|
20230921,163700,1428364800,3400,3400,3400,3400,0
|
|
20230921,163600,1428364800,3400,3400,3400,3400,0
|
|
20230921,163500,1428364800,3400,3400,3400,3400,0
|
|
20230921,163400,1428364800,3400,3400,3400,3400,0
|
|
20230921,163300,1428364800,3400,3400,3400,3400,0
|
|
20230921,163200,1428364800,3400,3400,3400,3400,0
|
|
20230921,163100,1428364800,3400,3400,3400,3400,0
|
|
20230921,163000,1428364800,3400,3400,3400,3400,0
|
|
20230921,162900,1428364800,3400,3400,3400,3400,0
|
|
20230921,162800,1428364800,3400,3400,3400,3400,0
|
|
20230921,162700,1428364800,3400,3400,3400,3400,0
|
|
20230921,162600,1428364800,3400,3400,3400,3400,0
|
|
20230921,162500,1428364800,3400,3400,3400,3400,0
|
|
20230921,162400,1428364800,3400,3400,3400,3400,0
|
|
20230921,162300,1428364800,3400,3400,3400,3400,0
|
|
20230921,162200,1428364800,3400,3400,3400,3400,0
|
|
20230921,162100,1428364800,3400,3400,3400,3400,0
|
|
20230921,162000,1428364800,3400,3400,3400,3400,0
|
|
20230921,161900,1428364800,3400,3400,3400,3400,0
|
|
20230921,161800,1428364800,3400,3400,3400,3400,0
|
|
20230921,161700,1428364800,3400,3400,3400,3400,0
|
|
20230921,161600,1428364800,3400,3400,3400,3400,0
|
|
20230921,161500,1428364800,3400,3400,3400,3400,0
|
|
20230921,161400,1428364800,3400,3400,3400,3400,0
|
|
20230921,161300,1428364800,3400,3400,3400,3400,0
|
|
20230921,161200,1428364800,3400,3400,3400,3400,0
|
|
20230921,161100,1428364800,3400,3400,3400,3400,36030
|
|
20230921,161000,1428364800,3400,3400,3400,3400,0
|
|
20230921,160900,1428364800,3400,3400,3400,3400,0
|
|
20230921,160800,1428364800,3400,3400,3400,3400,0
|
|
20230921,160700,1428364800,3400,3400,3400,3400,0
|
|
20230921,160600,1428364800,3400,3400,3400,3400,0
|
|
20230921,160500,1428364800,3400,3400,3400,3400,0
|
|
20230921,160400,1428364800,3400,3400,3400,3400,0
|
|
20230921,160300,1428364800,3400,3400,3400,3400,0
|
|
20230921,160200,1428364800,3400,3400,3400,3400,0
|
|
20230921,160100,1428364800,3400,3400,3400,3400,0
|
|
20230921,160000,1428364800,3400,3400,3400,3400,0
|
|
20230921,155900,1428364800,3400,3400,3400,3400,0
|
|
20230921,155800,1428364800,3400,3400,3400,3400,0
|
|
20230921,155700,1428364800,3400,3400,3400,3400,0
|
|
20230921,155600,1428364800,3400,3400,3400,3400,0
|
|
20230921,155500,1428364800,3400,3400,3400,3400,0
|
|
20230921,155400,1428364800,3400,3400,3400,3400,0
|
|
20230921,155300,1428364800,3400,3400,3400,3400,0
|
|
20230921,155200,1428364800,3400,3400,3400,3400,0
|
|
20230921,155100,1428364800,3400,3400,3400,3400,0
|
|
20230921,155000,1428364800,3400,3400,3400,3400,0
|
|
20230921,154900,1428364800,3400,3400,3400,3400,0
|
|
20230921,154800,1428364800,3400,3400,3400,3400,0
|
|
20230921,154700,1428364800,3400,3400,3400,3400,0
|
|
20230921,154600,1428364800,3400,3400,3400,3400,0
|
|
20230921,154500,1428364800,3400,3400,3400,3400,0
|
|
20230921,154400,1428364800,3400,3400,3400,3400,0
|
|
20230921,154300,1428364800,3400,3400,3400,3400,0
|
|
20230921,154200,1428364800,3400,3400,3400,3400,0
|
|
20230921,154100,1428364800,3400,3400,3400,3400,36030
|
|
20230921,154000,1428364800,3400,3400,3400,3400,0
|
|
20230921,153900,1428364800,3400,3400,3400,3400,0
|
|
20230921,153800,1428364800,3400,3400,3400,3400,0
|
|
20230921,153700,1428364800,3400,3400,3400,3400,0
|
|
20230921,153600,1428364800,3400,3400,3400,3400,0
|
|
20230921,153500,1428364800,3400,3400,3400,3400,0
|
|
20230921,153400,1428364800,3400,3400,3400,3400,0
|
|
20230921,153300,1428364800,3400,3400,3400,3400,0
|
|
20230921,153200,1428364800,3400,3400,3400,3400,0
|
|
20230921,153100,1428364800,3400,3400,3400,3400,0
|
|
20230921,153000,1428364800,3400,3400,3400,3400,36030
|
|
20230921,152900,1305862800,3415,3415,3415,3415,0
|
|
20230921,152800,1305862800,3415,3415,3415,3415,0
|
|
20230921,152700,1305862800,3415,3415,3415,3415,0
|
|
20230921,152600,1305862800,3415,3415,3415,3415,0
|
|
20230921,152500,1305862800,3415,3415,3415,3415,0
|
|
20230921,152400,1305862800,3415,3415,3415,3415,0
|
|
20230921,152300,1305862800,3415,3415,3415,3415,0
|
|
20230921,152200,1305862800,3415,3415,3415,3415,0
|
|
20230921,152100,1305862800,3415,3415,3415,3415,0
|
|
20230921,152000,1305862800,3415,3415,3415,3415,0
|
|
20230921,151900,1305862800,3415,3415,3415,3415,475
|
|
20230921,151800,1304240675,3420,3415,3420,3405,1482
|
|
20230921,151700,1299179535,3405,3405,3405,3405,1110
|
|
20230921,151600,1295399985,3405,3405,3405,3405,13
|
|
20230921,151500,1295355720,3405,3405,3405,3405,1400
|
|
20230921,151400,1290588720,3405,3405,3415,3405,2900
|
|
20230921,151300,1280712700,3405,3410,3410,3405,1459
|
|
20230921,151200,1275741515,3410,3410,3410,3410,0
|
|
20230921,151100,1275741515,3410,3415,3415,3410,72
|
|
20230921,151000,1275495685,3410,3410,3410,3410,70
|
|
20230921,150900,1275256985,3405,3405,3405,3405,3
|
|
20230921,150800,1275246770,3405,3405,3405,3405,364
|
|
20230921,150700,1274007350,3405,3410,3410,3405,4800
|
|
20230921,150600,1257650195,3410,3410,3410,3410,0
|
|
20230921,150500,1257650195,3410,3415,3415,3410,1050
|
|
20230921,150400,1254064695,3410,3415,3415,3410,1282
|
|
20230921,150300,1249688075,3410,3410,3410,3410,2
|
|
20230921,150200,1249681255,3410,3410,3410,3410,154
|
|
20230921,150100,1249156115,3410,3410,3410,3410,0
|
|
20230921,150000,1249156115,3410,3410,3410,3410,35
|
|
20230921,145900,1249036765,3410,3415,3415,3410,1051
|
|
20230921,145800,1245447605,3410,3410,3410,3410,2653
|
|
20230921,145700,1236400875,3415,3415,3415,3410,264
|
|
20230921,145600,1235499765,3410,3410,3410,3410,3122
|
|
20230921,145500,1224853745,3415,3420,3420,3415,1961
|
|
20230921,145400,1218156805,3420,3420,3420,3420,10
|
|
20230921,145300,1218122605,3420,3420,3420,3420,13
|
|
20230921,145200,1218078145,3420,3420,3420,3420,0
|
|
20230921,145100,1218078145,3420,3415,3420,3415,1000
|
|
20230921,145000,1214660645,3415,3415,3415,3415,52
|
|
20230921,144900,1214483065,3420,3420,3420,3420,0
|
|
20230921,144800,1214483065,3420,3420,3420,3420,10
|
|
20230921,144700,1214448865,3420,3420,3420,3420,500
|
|
20230921,144600,1212738865,3420,3420,3420,3420,0
|
|
20230921,144500,1212738865,3420,3415,3420,3415,400
|
|
20230921,144400,1211372365,3415,3415,3415,3415,33
|
|
20230921,144300,1211259670,3415,3415,3415,3415,468
|
|
20230921,144200,1209661450,3415,3415,3415,3415,1000
|
|
20230921,144100,1206246450,3415,3415,3415,3415,61
|
|
20230921,144000,1206038135,3415,3420,3420,3415,1005
|
|
20230921,143900,1202603560,3420,3420,3420,3420,0
|
|
20230921,143800,1202603560,3420,3420,3420,3420,0
|
|
20230921,143700,1202603560,3420,3420,3420,3415,327
|
|
20230921,143600,1201485720,3420,3420,3420,3420,0
|
|
20230921,143500,1201485720,3420,3420,3420,3420,4
|
|
20230921,143400,1201472040,3420,3420,3420,3420,21
|
|
20230921,143300,1201400220,3420,3425,3425,3420,111
|
|
20230921,143200,1201020100,3430,3430,3430,3430,502
|
|
20230921,143100,1199298240,3430,3430,3430,3430,8
|
|
20230921,143000,1199270800,3430,3415,3430,3415,2500
|
|
20230921,142900,1190718300,3420,3420,3420,3420,9
|
|
20230921,142800,1190687520,3415,3430,3430,3415,58
|
|
20230921,142700,1190488985,3430,3430,3430,3430,5
|
|
20230921,142600,1190471835,3430,3430,3430,3430,1
|
|
20230921,142500,1190468405,3415,3425,3425,3415,4080
|
|
20230921,142400,1176514390,3425,3425,3425,3425,331
|
|
20230921,142300,1175380715,3425,3425,3425,3425,0
|
|
20230921,142200,1175380715,3425,3425,3425,3425,0
|
|
20230921,142100,1175380715,3425,3425,3425,3425,0
|
|
20230921,142000,1175380715,3425,3425,3425,3425,0
|
|
20230921,141900,1175380715,3425,3425,3425,3425,100
|
|
20230921,141800,1175038215,3425,3425,3425,3425,200
|
|
20230921,141700,1174353215,3425,3425,3425,3425,810
|
|
20230921,141600,1171578965,3430,3430,3430,3430,1107
|
|
20230921,141500,1167781955,3430,3430,3430,3430,0
|
|
20230921,141400,1167781955,3430,3430,3430,3430,0
|
|
20230921,141300,1167781955,3430,3430,3430,3430,0
|
|
20230921,141200,1167781955,3430,3430,3430,3430,256
|
|
20230921,141100,1166903875,3430,3430,3430,3430,820
|
|
20230921,141000,1164091275,3430,3430,3430,3430,1349
|
|
20230921,140900,1159464205,3435,3435,3435,3435,12
|
|
20230921,140800,1159422985,3435,3435,3435,3435,238
|
|
20230921,140700,1158605455,3430,3430,3430,3430,1
|
|
20230921,140600,1158602025,3435,3435,3435,3435,20
|
|
20230921,140500,1158533325,3435,3435,3435,3435,17
|
|
20230921,140400,1158474930,3430,3430,3430,3430,47
|
|
20230921,140300,1158313720,3430,3430,3430,3430,253
|
|
20230921,140200,1157445930,3430,3430,3430,3430,0
|
|
20230921,140100,1157445930,3430,3430,3430,3430,8
|
|
20230921,140000,1157418490,3430,3430,3430,3430,142
|
|
20230921,135900,1156931430,3435,3435,3435,3435,104
|
|
20230921,135800,1156574190,3435,3435,3435,3435,0
|
|
20230921,135700,1156574190,3435,3435,3435,3435,0
|
|
20230921,135600,1156574190,3435,3435,3435,3435,0
|
|
20230921,135500,1156574190,3435,3435,3435,3435,0
|
|
20230921,135400,1156574190,3435,3435,3435,3435,18
|
|
20230921,135300,1156512360,3425,3425,3425,3425,2069
|
|
20230921,135200,1149426035,3425,3425,3425,3425,71
|
|
20230921,135100,1149182860,3425,3425,3425,3425,1183
|
|
20230921,135000,1145131085,3435,3435,3435,3435,3
|
|
20230921,134900,1145120780,3430,3430,3430,3430,595
|
|
20230921,134800,1143079930,3430,3430,3430,3430,185
|
|
20230921,134700,1142445380,3435,3435,3435,3435,770
|
|
20230921,134600,1139800430,3435,3435,3435,3435,501
|
|
20230921,134500,1138079495,3435,3435,3435,3435,5
|
|
20230921,134400,1138062320,3440,3440,3440,3440,2
|
|
20230921,134300,1138055440,3440,3440,3440,3440,250
|
|
20230921,134200,1137195440,3440,3440,3440,3440,0
|
|
20230921,134100,1137195440,3440,3440,3440,3440,1505
|
|
20230921,134000,1132018240,3440,3440,3440,3440,0
|
|
20230921,133900,1132018240,3440,3440,3440,3440,200
|
|
20230921,133800,1131330240,3440,3440,3440,3440,0
|
|
20230921,133700,1131330240,3440,3440,3440,3440,0
|
|
20230921,133600,1131330240,3440,3440,3440,3440,100
|
|
20230921,133500,1130986240,3440,3440,3440,3440,0
|
|
20230921,133400,1130986240,3440,3440,3440,3440,0
|
|
20230921,133300,1130986240,3440,3440,3440,3440,0
|
|
20230921,133200,1130986240,3440,3440,3440,3440,1630
|
|
20230921,133100,1125379040,3445,3445,3445,3445,284
|
|
20230921,133000,1124400660,3445,3445,3445,3445,153
|
|
20230921,132900,1123873575,3440,3445,3445,3440,648
|
|
20230921,132800,1121643715,3440,3440,3440,3440,2047
|
|
20230921,132700,1114602035,3440,3430,3440,3430,7993
|
|
20230921,132600,1087116115,3425,3425,3425,3425,36
|
|
20230921,132500,1086992815,3425,3425,3425,3425,557
|
|
20230921,132400,1085085090,3425,3425,3425,3425,110
|
|
20230921,132300,1084708340,3425,3415,3425,3415,860
|
|
20230921,132200,1081769590,3415,3415,3415,3415,50
|
|
20230921,132100,1081598840,3415,3415,3415,3415,2527
|
|
20230921,132000,1072969135,3415,3415,3415,3415,0
|
|
20230921,131900,1072969135,3415,3415,3415,3415,0
|
|
20230921,131800,1072969135,3415,3415,3415,3415,40
|
|
20230921,131700,1072832535,3420,3420,3420,3420,705
|
|
20230921,131600,1070421435,3415,3410,3415,3410,834
|
|
20230921,131500,1067576995,3410,3410,3410,3410,400
|
|
20230921,131400,1066212995,3410,3410,3410,3410,700
|
|
20230921,131300,1063825995,3410,3410,3410,3410,730
|
|
20230921,131200,1061336695,3410,3415,3415,3410,2125
|
|
20230921,131100,1054085440,3415,3415,3415,3415,1550
|
|
20230921,131000,1048792190,3415,3415,3415,3415,850
|
|
20230921,130900,1045889440,3415,3425,3425,3415,3261
|
|
20230921,130800,1034742390,3420,3425,3425,3420,2529
|
|
20230921,130700,1026090710,3425,3425,3425,3425,2249
|
|
20230921,130600,1018387885,3440,3440,3440,3440,1000
|
|
20230921,130500,1014947885,3440,3440,3440,3440,500
|
|
20230921,130400,1013227885,3440,3440,3440,3440,0
|
|
20230921,130300,1013227885,3440,3430,3440,3425,14
|
|
20230921,130200,1013179865,3430,3440,3440,3430,60
|
|
20230921,130100,1012973985,3440,3435,3440,3430,2351
|
|
20230921,130000,1004905890,3435,3435,3435,3435,175
|
|
20230921,125900,1004304765,3435,3435,3435,3435,1000
|
|
20230921,125800,1000869765,3430,3430,3430,3430,592
|
|
20230921,125700,998839205,3430,3430,3430,3430,288
|
|
20230921,125600,997851365,3425,3425,3425,3425,0
|
|
20230921,125500,997851365,3425,3425,3425,3425,0
|
|
20230921,125400,997851365,3425,3430,3430,3425,1100
|
|
20230921,125300,994081430,3430,3430,3435,3430,517
|
|
20230921,125200,992305620,3425,3425,3425,3425,300
|
|
20230921,125100,991278120,3425,3425,3425,3425,38
|
|
20230921,125000,991147970,3425,3430,3430,3420,1055
|
|
20230921,124900,987536140,3425,3425,3425,3425,0
|
|
20230921,124800,987536140,3425,3425,3425,3425,0
|
|
20230921,124700,987536140,3425,3425,3425,3425,3
|
|
20230921,124600,987525865,3420,3430,3430,3420,3897
|
|
20230921,124500,974191075,3430,3430,3430,3430,580
|
|
20230921,124400,972201675,3445,3445,3445,3445,50
|
|
20230921,124300,972029425,3445,3445,3445,3445,0
|
|
20230921,124200,972029425,3445,3445,3445,3445,50
|
|
20230921,124100,971857175,3445,3445,3445,3445,2
|
|
20230921,124000,971850285,3445,3445,3445,3445,0
|
|
20230921,123900,971850285,3445,3445,3445,3445,0
|
|
20230921,123800,971850285,3445,3445,3445,3445,5
|
|
20230921,123700,971833060,3445,3445,3445,3445,10
|
|
20230921,123600,971798610,3445,3445,3445,3445,29
|
|
20230921,123500,971698705,3445,3445,3445,3445,0
|
|
20230921,123400,971698705,3445,3425,3445,3420,444
|
|
20230921,123300,970172180,3445,3425,3445,3425,2
|
|
20230921,123200,970165310,3420,3420,3420,3420,0
|
|
20230921,123100,970165310,3420,3420,3420,3420,0
|
|
20230921,123000,970165310,3420,3420,3420,3420,0
|
|
20230921,122900,970165310,3420,3430,3430,3420,4829
|
|
20230921,122800,953634815,3440,3440,3440,3440,293
|
|
20230921,122700,952626895,3445,3445,3445,3445,0
|
|
20230921,122600,952626895,3445,3445,3445,3445,2
|
|
20230921,122500,952620005,3445,3445,3445,3445,0
|
|
20230921,122400,952620005,3445,3440,3445,3440,1336
|
|
20230921,122300,948024040,3440,3440,3440,3440,1900
|
|
20230921,122200,941488040,3440,3440,3440,3440,811
|
|
20230921,122100,938698200,3440,3440,3440,3440,0
|
|
20230921,122000,938698200,3440,3440,3440,3440,0
|
|
20230921,121900,938698200,3440,3440,3440,3440,0
|
|
20230921,121800,938698200,3440,3440,3440,3440,500
|
|
20230921,121700,936978200,3445,3445,3445,3445,583
|
|
20230921,121600,934969765,3445,3445,3445,3445,65
|
|
20230921,121500,934745840,3445,3445,3445,3445,100
|
|
20230921,121400,934401340,3425,3430,3430,3425,2381
|
|
20230921,121300,926236010,3435,3435,3435,3435,0
|
|
20230921,121200,926236010,3435,3430,3435,3430,1833
|
|
20230921,121100,919943350,3425,3425,3425,3425,212
|
|
20230921,121000,919217250,3420,3420,3420,3420,40
|
|
20230921,120900,919080450,3420,3425,3425,3420,2388
|
|
20230921,120800,910913050,3425,3425,3425,3425,100
|
|
20230921,120700,910570550,3425,3425,3425,3425,498
|
|
20230921,120600,908864900,3425,3425,3435,3425,1443
|
|
20230921,120500,903915760,3425,3425,3425,3425,98
|
|
20230921,120400,903580110,3420,3425,3425,3420,5351
|
|
20230921,120300,885267935,3425,3425,3425,3425,0
|
|
20230921,120200,885267935,3425,3425,3425,3425,1
|
|
20230921,120100,885264510,3420,3425,3425,3420,354
|
|
20230921,120000,884053805,3420,3420,3420,3420,0
|
|
20230921,115900,884053805,3420,3425,3425,3420,1909
|
|
20230921,115800,877519225,3420,3420,3420,3420,0
|
|
20230921,115700,877519225,3420,3440,3440,3420,5128
|
|
20230921,115600,859935410,3440,3440,3440,3440,0
|
|
20230921,115500,859935410,3440,3440,3440,3440,3
|
|
20230921,115400,859925090,3440,3440,3440,3440,35
|
|
20230921,115300,859804690,3435,3440,3440,3435,90
|
|
20230921,115200,859495095,3435,3440,3440,3435,194
|
|
20230921,115100,858827760,3440,3440,3440,3440,4
|
|
20230921,115000,858814000,3435,3440,3440,3435,2943
|
|
20230921,114900,848704350,3435,3440,3440,3435,1602
|
|
20230921,114800,843201475,3440,3445,3445,3440,1149
|
|
20230921,114700,839248910,3445,3445,3445,3445,1015
|
|
20230921,114600,835752235,3435,3450,3450,3435,10199
|
|
20230921,114500,800640680,3450,3450,3450,3450,10
|
|
20230921,114400,800606180,3450,3450,3450,3450,2
|
|
20230921,114300,800599280,3450,3450,3450,3450,1
|
|
20230921,114200,800595830,3455,3455,3455,3455,0
|
|
20230921,114100,800595830,3455,3455,3455,3455,0
|
|
20230921,114000,800595830,3455,3455,3455,3455,15
|
|
20230921,113900,800544005,3455,3440,3455,3430,5289
|
|
20230921,113800,782378895,3460,3460,3460,3460,1
|
|
20230921,113700,782375435,3460,3460,3460,3460,2
|
|
20230921,113600,782368515,3440,3440,3440,3440,151
|
|
20230921,113500,781849075,3440,3445,3445,3440,1349
|
|
20230921,113400,777208510,3440,3460,3460,3440,704
|
|
20230921,113300,774785215,3460,3460,3460,3460,15
|
|
20230921,113200,774733315,3460,3445,3460,3440,2717
|
|
20230921,113100,765383250,3445,3445,3445,3445,0
|
|
20230921,113000,765383250,3445,3445,3450,3445,1005
|
|
20230921,112900,761921020,3445,3445,3445,3445,610
|
|
20230921,112800,759819570,3450,3450,3450,3450,200
|
|
20230921,112700,759129570,3450,3465,3465,3450,8101
|
|
20230921,112600,731164560,3470,3470,3470,3470,2
|
|
20230921,112500,731157620,3470,3470,3470,3470,100
|
|
20230921,112400,730810620,3470,3470,3470,3470,0
|
|
20230921,112300,730810620,3470,3470,3470,3470,1
|
|
20230921,112200,730807150,3475,3475,3475,3475,1
|
|
20230921,112100,730803675,3455,3475,3475,3455,1123
|
|
20230921,112000,726919625,3460,3470,3475,3460,986
|
|
20230921,111900,723498235,3475,3475,3475,3475,11
|
|
20230921,111800,723460010,3470,3460,3470,3460,3558
|
|
20230921,111700,711135040,3460,3455,3460,3455,1331
|
|
20230921,111600,706536430,3455,3455,3455,3455,302
|
|
20230921,111500,705493020,3455,3455,3455,3455,1268
|
|
20230921,111400,701112080,3455,3455,3455,3455,784
|
|
20230921,111300,698403360,3455,3450,3455,3450,2560
|
|
20230921,111200,689569210,3455,3455,3455,3455,1982
|
|
20230921,111100,682721400,3455,3455,3455,3455,500
|
|
20230921,111000,680993900,3460,3455,3460,3455,2690
|
|
20230921,110900,671699450,3455,3455,3455,3455,1000
|
|
20230921,110800,668244450,3455,3455,3455,3455,1011
|
|
20230921,110700,664751445,3470,3470,3470,3470,0
|
|
20230921,110600,664751445,3470,3470,3470,3470,0
|
|
20230921,110500,664751445,3470,3460,3470,3460,2
|
|
20230921,110400,664744515,3455,3455,3455,3455,325
|
|
20230921,110300,663621640,3455,3455,3455,3455,1880
|
|
20230921,110200,657126240,3460,3460,3460,3460,164
|
|
20230921,110100,656558800,3460,3460,3460,3460,18
|
|
20230921,110000,656496520,3460,3470,3470,3460,195
|
|
20230921,105900,655821320,3470,3460,3470,3455,3516
|
|
20230921,105800,643656335,3470,3470,3470,3470,21
|
|
20230921,105700,643583465,3480,3470,3480,3470,22
|
|
20230921,105600,643507105,3470,3470,3480,3460,1055
|
|
20230921,105500,639846120,3460,3470,3470,3460,2809
|
|
20230921,105400,630118170,3475,3480,3480,3475,1085
|
|
20230921,105300,626347745,3490,3480,3490,3480,2
|
|
20230921,105200,626340775,3480,3480,3480,3480,200
|
|
20230921,105100,625644775,3490,3490,3490,3490,99
|
|
20230921,105000,625299265,3470,3490,3490,3470,3465
|
|
20230921,104900,613258730,3485,3480,3485,3480,159
|
|
20230921,104800,612704625,3480,3480,3480,3470,533
|
|
20230921,104700,610854935,3480,3485,3485,3480,123
|
|
20230921,104600,610426790,3485,3485,3485,3485,0
|
|
20230921,104500,610426790,3485,3480,3485,3480,1499
|
|
20230921,104400,605209770,3480,3470,3480,3470,1398
|
|
20230921,104300,600344840,3480,3480,3480,3480,289
|
|
20230921,104200,599339120,3460,3480,3480,3460,5951
|
|
20230921,104100,578719355,3470,3480,3480,3470,820
|
|
20230921,104000,575872225,3480,3480,3480,3480,0
|
|
20230921,103900,575872225,3480,3470,3480,3470,491
|
|
20230921,103800,574168445,3470,3480,3480,3470,146
|
|
20230921,103700,573661470,3480,3480,3480,3480,0
|
|
20230921,103600,573661470,3480,3480,3480,3480,600
|
|
20230921,103500,571573470,3480,3465,3480,3465,33
|
|
20230921,103400,571458675,3475,3475,3475,3475,20
|
|
20230921,103300,571389175,3475,3475,3475,3475,718
|
|
20230921,103200,568894125,3480,3475,3480,3475,803
|
|
20230921,103100,566102175,3475,3475,3475,3475,27
|
|
20230921,103000,566008350,3475,3470,3475,3465,400
|
|
20230921,102900,564619305,3475,3475,3475,3475,123
|
|
20230921,102800,564191880,3470,3470,3470,3470,1
|
|
20230921,102700,564188410,3470,3475,3475,3470,136
|
|
20230921,102600,563716480,3480,3460,3480,3455,3498
|
|
20230921,102500,551595415,3460,3465,3470,3460,6849
|
|
20230921,102400,527885525,3465,3465,3465,3465,28
|
|
20230921,102300,527788505,3465,3470,3470,3465,2758
|
|
20230921,102200,518225180,3470,3470,3470,3470,3623
|
|
20230921,102100,505653370,3470,3475,3485,3470,1694
|
|
20230921,102000,499765110,3475,3480,3480,3475,7254
|
|
20230921,101900,474542065,3485,3490,3490,3485,884
|
|
20230921,101800,471460325,3490,3490,3490,3490,1200
|
|
20230921,101700,467272325,3490,3485,3490,3485,3387
|
|
20230921,101600,455468180,3485,3495,3495,3485,3000
|
|
20230921,101500,445004500,3495,3495,3495,3495,1100
|
|
20230921,101400,441160000,3490,3490,3490,3490,0
|
|
20230921,101300,441160000,3490,3490,3490,3490,1
|
|
20230921,101200,441156510,3490,3500,3500,3490,1636
|
|
20230921,101100,435434860,3495,3485,3495,3485,3062
|
|
20230921,101000,424763640,3480,3490,3490,3480,2944
|
|
20230921,100900,414507275,3485,3485,3500,3485,1450
|
|
20230921,100800,409452300,3485,3500,3500,3485,2022
|
|
20230921,100700,402400540,3490,3500,3500,3490,4000
|
|
20230921,100600,388427530,3500,3510,3525,3500,15754
|
|
20230921,100500,333243805,3510,3515,3515,3510,1929
|
|
20230921,100400,326464965,3515,3525,3525,3515,1985
|
|
20230921,100300,319477165,3530,3530,3530,3525,227
|
|
20230921,100200,318676855,3530,3540,3540,3530,502
|
|
20230921,100100,316904785,3540,3540,3540,3540,0
|
|
20230921,100000,316904785,3540,3540,3540,3540,10
|
|
20230921,095900,316869385,3540,3540,3540,3540,1
|
|
20230921,095800,316865845,3540,3540,3540,3540,40
|
|
20230921,095700,316724245,3540,3515,3540,3515,25
|
|
20230921,095600,316636200,3520,3525,3525,3520,9842
|
|
20230921,095500,281990680,3525,3525,3525,3525,40
|
|
20230921,095400,281849680,3525,3535,3535,3525,10927
|
|
20230921,095300,243297355,3530,3530,3530,3530,435
|
|
20230921,095200,241761805,3540,3540,3540,3530,68
|
|
20230921,095100,241521635,3540,3540,3540,3540,35
|
|
20230921,095000,241397735,3540,3540,3540,3525,907
|
|
20230921,094900,238200100,3540,3525,3540,3525,4075
|
|
20230921,094800,223835650,3525,3525,3525,3525,150
|
|
20230921,094700,223306900,3525,3525,3525,3525,0
|
|
20230921,094600,223306900,3525,3525,3525,3525,466
|
|
20230921,094500,221664250,3520,3530,3530,3520,1285
|
|
20230921,094400,217138400,3530,3540,3540,3530,1579
|
|
20230921,094300,211560605,3535,3540,3540,3535,3113
|
|
20230921,094200,200548870,3540,3540,3540,3540,76
|
|
20230921,094100,200279830,3535,3545,3545,3535,2856
|
|
20230921,094000,190177855,3555,3550,3555,3535,2666
|
|
20230921,093900,180726705,3550,3555,3555,3550,725
|
|
20230921,093800,178151545,3555,3555,3555,3550,841
|
|
20230921,093700,175161795,3560,3555,3560,3555,1022
|
|
20230921,093600,171523585,3555,3570,3570,3550,143
|
|
20230921,093500,171015275,3570,3560,3570,3550,3095
|
|
20230921,093400,160010585,3555,3565,3565,3555,3103
|
|
20230921,093300,148962255,3565,3570,3570,3565,538
|
|
20230921,093200,147041600,3575,3580,3580,3575,9596
|
|
20230921,093100,112688830,3585,3590,3590,3585,583
|
|
20230921,093000,110598360,3585,3590,3590,3585,120
|
|
20230921,092900,110168110,3585,3585,3590,3580,1525
|
|
20230921,092800,104705660,3590,3595,3595,3585,1468
|
|
20230921,092700,99441550,3595,3595,3595,3595,5
|
|
20230921,092600,99423575,3595,3595,3600,3595,117
|
|
20230921,092500,99002955,3590,3590,3590,3590,0
|
|
20230921,092400,99002955,3590,3595,3595,3590,2971
|
|
20230921,092300,88337030,3600,3600,3600,3595,540
|
|
20230921,092200,86393200,3600,3600,3600,3600,5
|
|
20230921,092100,86375200,3600,3600,3600,3600,20
|
|
20230921,092000,86303200,3600,3590,3600,3590,79
|
|
20230921,091900,86019580,3600,3610,3610,3595,251
|
|
20230921,091800,85116395,3610,3610,3620,3610,410
|
|
20230921,091700,83635295,3615,3615,3615,3615,1000
|
|
20230921,091600,80020295,3615,3615,3615,3610,612
|
|
20230921,091500,77807965,3615,3615,3620,3615,2431
|
|
20230921,091400,69019800,3610,3615,3615,3610,174
|
|
20230921,091300,68391625,3610,3605,3610,3605,1866
|
|
20230921,091200,61663475,3605,3590,3605,3590,403
|
|
20230921,091100,60212740,3595,3595,3595,3595,2
|
|
20230921,091000,60205550,3580,3580,3580,3580,398
|
|
20230921,090900,58780710,3580,3590,3590,3580,2161
|
|
20230921,090800,51033600,3590,3580,3590,3580,963
|
|
20230921,090700,47576690,3580,3580,3585,3580,1203
|
|
20230921,090600,43267935,3580,3580,3580,3580,1022
|
|
20230921,090500,39609175,3595,3585,3595,3580,58
|
|
20230921,090400,39401205,3585,3585,3585,3580,604
|
|
20230921,090300,37237965,3585,3590,3590,3585,100
|
|
20230921,090200,36879365,3590,3600,3600,3590,3894
|
|
20230921,090100,22862465,3600,3610,3610,3600,3002
|
|
20230921,090000,12055045,3600,3605,3615,3600,3287
|