674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,201100,58317320,6670,6670,6670,6670,1416
|
|
20230921,201000,58317320,6670,6670,6670,6670,0
|
|
20230921,200900,58317320,6670,6670,6670,6670,0
|
|
20230921,200800,58317320,6670,6670,6670,6670,0
|
|
20230921,200700,58317320,6670,6670,6670,6670,0
|
|
20230921,200600,58317320,6670,6670,6670,6670,0
|
|
20230921,200500,58317320,6670,6670,6670,6670,0
|
|
20230921,200400,58317320,6670,6670,6670,6670,0
|
|
20230921,200300,58317320,6670,6670,6670,6670,0
|
|
20230921,200200,58317320,6670,6670,6670,6670,0
|
|
20230921,200100,58317320,6670,6670,6670,6670,0
|
|
20230921,200000,58317320,6670,6670,6670,6670,0
|
|
20230921,195900,58317320,6670,6670,6670,6670,0
|
|
20230921,195800,58317320,6670,6670,6670,6670,0
|
|
20230921,195700,58317320,6670,6670,6670,6670,0
|
|
20230921,195600,58317320,6670,6670,6670,6670,0
|
|
20230921,195500,58317320,6670,6670,6670,6670,0
|
|
20230921,195400,58317320,6670,6670,6670,6670,0
|
|
20230921,195300,58317320,6670,6670,6670,6670,0
|
|
20230921,195200,58317320,6670,6670,6670,6670,0
|
|
20230921,195100,58317320,6670,6670,6670,6670,0
|
|
20230921,195000,58317320,6670,6670,6670,6670,0
|
|
20230921,194900,58317320,6670,6670,6670,6670,0
|
|
20230921,194800,58317320,6670,6670,6670,6670,0
|
|
20230921,194700,58317320,6670,6670,6670,6670,0
|
|
20230921,194600,58317320,6670,6670,6670,6670,0
|
|
20230921,194500,58317320,6670,6670,6670,6670,0
|
|
20230921,194400,58317320,6670,6670,6670,6670,0
|
|
20230921,194300,58317320,6670,6670,6670,6670,0
|
|
20230921,194200,58317320,6670,6670,6670,6670,0
|
|
20230921,194100,58317320,6670,6670,6670,6670,1416
|
|
20230921,194000,58317320,6670,6670,6670,6670,0
|
|
20230921,193900,58317320,6670,6670,6670,6670,0
|
|
20230921,193800,58317320,6670,6670,6670,6670,0
|
|
20230921,193700,58317320,6670,6670,6670,6670,0
|
|
20230921,193600,58317320,6670,6670,6670,6670,0
|
|
20230921,193500,58317320,6670,6670,6670,6670,0
|
|
20230921,193400,58317320,6670,6670,6670,6670,0
|
|
20230921,193300,58317320,6670,6670,6670,6670,0
|
|
20230921,193200,58317320,6670,6670,6670,6670,0
|
|
20230921,193100,58317320,6670,6670,6670,6670,0
|
|
20230921,193000,58317320,6670,6670,6670,6670,0
|
|
20230921,192900,58317320,6670,6670,6670,6670,0
|
|
20230921,192800,58317320,6670,6670,6670,6670,0
|
|
20230921,192700,58317320,6670,6670,6670,6670,0
|
|
20230921,192600,58317320,6670,6670,6670,6670,0
|
|
20230921,192500,58317320,6670,6670,6670,6670,0
|
|
20230921,192400,58317320,6670,6670,6670,6670,0
|
|
20230921,192300,58317320,6670,6670,6670,6670,0
|
|
20230921,192200,58317320,6670,6670,6670,6670,0
|
|
20230921,192100,58317320,6670,6670,6670,6670,0
|
|
20230921,192000,58317320,6670,6670,6670,6670,0
|
|
20230921,191900,58317320,6670,6670,6670,6670,0
|
|
20230921,191800,58317320,6670,6670,6670,6670,0
|
|
20230921,191700,58317320,6670,6670,6670,6670,0
|
|
20230921,191600,58317320,6670,6670,6670,6670,0
|
|
20230921,191500,58317320,6670,6670,6670,6670,0
|
|
20230921,191400,58317320,6670,6670,6670,6670,0
|
|
20230921,191300,58317320,6670,6670,6670,6670,0
|
|
20230921,191200,58317320,6670,6670,6670,6670,0
|
|
20230921,191100,58317320,6670,6670,6670,6670,1416
|
|
20230921,191000,58317320,6670,6670,6670,6670,0
|
|
20230921,190900,58317320,6670,6670,6670,6670,0
|
|
20230921,190800,58317320,6670,6670,6670,6670,0
|
|
20230921,190700,58317320,6670,6670,6670,6670,0
|
|
20230921,190600,58317320,6670,6670,6670,6670,0
|
|
20230921,190500,58317320,6670,6670,6670,6670,0
|
|
20230921,190400,58317320,6670,6670,6670,6670,0
|
|
20230921,190300,58317320,6670,6670,6670,6670,0
|
|
20230921,190200,58317320,6670,6670,6670,6670,0
|
|
20230921,190100,58317320,6670,6670,6670,6670,0
|
|
20230921,190000,58317320,6670,6670,6670,6670,0
|
|
20230921,185900,58317320,6670,6670,6670,6670,0
|
|
20230921,185800,58317320,6670,6670,6670,6670,0
|
|
20230921,185700,58317320,6670,6670,6670,6670,0
|
|
20230921,185600,58317320,6670,6670,6670,6670,0
|
|
20230921,185500,58317320,6670,6670,6670,6670,0
|
|
20230921,185400,58317320,6670,6670,6670,6670,0
|
|
20230921,185300,58317320,6670,6670,6670,6670,0
|
|
20230921,185200,58317320,6670,6670,6670,6670,0
|
|
20230921,185100,58317320,6670,6670,6670,6670,0
|
|
20230921,185000,58317320,6670,6670,6670,6670,0
|
|
20230921,184900,58317320,6670,6670,6670,6670,0
|
|
20230921,184800,58317320,6670,6670,6670,6670,0
|
|
20230921,184700,58317320,6670,6670,6670,6670,0
|
|
20230921,184600,58317320,6670,6670,6670,6670,0
|
|
20230921,184500,58317320,6670,6670,6670,6670,0
|
|
20230921,184400,58317320,6670,6670,6670,6670,0
|
|
20230921,184300,58317320,6670,6670,6670,6670,0
|
|
20230921,184200,58317320,6670,6670,6670,6670,0
|
|
20230921,184100,58317320,6670,6670,6670,6670,1416
|
|
20230921,184000,58317320,6670,6670,6670,6670,0
|
|
20230921,183900,58317320,6670,6670,6670,6670,0
|
|
20230921,183800,58317320,6670,6670,6670,6670,0
|
|
20230921,183700,58317320,6670,6670,6670,6670,0
|
|
20230921,183600,58317320,6670,6670,6670,6670,0
|
|
20230921,183500,58317320,6670,6670,6670,6670,0
|
|
20230921,183400,58317320,6670,6670,6670,6670,0
|
|
20230921,183300,58317320,6670,6670,6670,6670,0
|
|
20230921,183200,58317320,6670,6670,6670,6670,0
|
|
20230921,183100,58317320,6670,6670,6670,6670,0
|
|
20230921,183000,58317320,6670,6670,6670,6670,0
|
|
20230921,182900,58317320,6670,6670,6670,6670,0
|
|
20230921,182800,58317320,6670,6670,6670,6670,0
|
|
20230921,182700,58317320,6670,6670,6670,6670,0
|
|
20230921,182600,58317320,6670,6670,6670,6670,0
|
|
20230921,182500,58317320,6670,6670,6670,6670,0
|
|
20230921,182400,58317320,6670,6670,6670,6670,0
|
|
20230921,182300,58317320,6670,6670,6670,6670,0
|
|
20230921,182200,58317320,6670,6670,6670,6670,0
|
|
20230921,182100,58317320,6670,6670,6670,6670,0
|
|
20230921,182000,58317320,6670,6670,6670,6670,0
|
|
20230921,181900,58317320,6670,6670,6670,6670,0
|
|
20230921,181800,58317320,6670,6670,6670,6670,0
|
|
20230921,181700,58317320,6670,6670,6670,6670,0
|
|
20230921,181600,58317320,6670,6670,6670,6670,0
|
|
20230921,181500,58317320,6670,6670,6670,6670,0
|
|
20230921,181400,58317320,6670,6670,6670,6670,0
|
|
20230921,181300,58317320,6670,6670,6670,6670,0
|
|
20230921,181200,58317320,6670,6670,6670,6670,0
|
|
20230921,181100,58317320,6670,6670,6670,6670,1416
|
|
20230921,181000,58317320,6670,6670,6670,6670,0
|
|
20230921,180900,58317320,6670,6670,6670,6670,0
|
|
20230921,180800,58317320,6670,6670,6670,6670,0
|
|
20230921,180700,58317320,6670,6670,6670,6670,0
|
|
20230921,180600,58317320,6670,6670,6670,6670,0
|
|
20230921,180500,58317320,6670,6670,6670,6670,0
|
|
20230921,180400,58317320,6670,6670,6670,6670,0
|
|
20230921,180300,58317320,6670,6670,6670,6670,0
|
|
20230921,180200,58317320,6670,6670,6670,6670,0
|
|
20230921,180100,58317320,6670,6670,6670,6670,0
|
|
20230921,180000,58317320,6670,6670,6670,6670,0
|
|
20230921,175900,58317320,6670,6670,6670,6670,0
|
|
20230921,175800,58317320,6670,6670,6670,6670,0
|
|
20230921,175700,58317320,6670,6670,6670,6670,0
|
|
20230921,175600,58317320,6670,6670,6670,6670,0
|
|
20230921,175500,58317320,6670,6670,6670,6670,0
|
|
20230921,175400,58317320,6670,6670,6670,6670,0
|
|
20230921,175300,58317320,6670,6670,6670,6670,0
|
|
20230921,175200,58317320,6670,6670,6670,6670,0
|
|
20230921,175100,58317320,6670,6670,6670,6670,0
|
|
20230921,175000,58317320,6670,6670,6670,6670,0
|
|
20230921,174900,58317320,6670,6670,6670,6670,0
|
|
20230921,174800,58317320,6670,6670,6670,6670,0
|
|
20230921,174700,58317320,6670,6670,6670,6670,0
|
|
20230921,174600,58317320,6670,6670,6670,6670,0
|
|
20230921,174500,58317320,6670,6670,6670,6670,0
|
|
20230921,174400,58317320,6670,6670,6670,6670,0
|
|
20230921,174300,58317320,6670,6670,6670,6670,0
|
|
20230921,174200,58317320,6670,6670,6670,6670,0
|
|
20230921,174100,58317320,6670,6670,6670,6670,1416
|
|
20230921,174000,58317320,6670,6670,6670,6670,0
|
|
20230921,173900,58317320,6670,6670,6670,6670,0
|
|
20230921,173800,58317320,6670,6670,6670,6670,0
|
|
20230921,173700,58317320,6670,6670,6670,6670,0
|
|
20230921,173600,58317320,6670,6670,6670,6670,0
|
|
20230921,173500,58317320,6670,6670,6670,6670,0
|
|
20230921,173400,58317320,6670,6670,6670,6670,0
|
|
20230921,173300,58317320,6670,6670,6670,6670,0
|
|
20230921,173200,58317320,6670,6670,6670,6670,0
|
|
20230921,173100,58317320,6670,6670,6670,6670,0
|
|
20230921,173000,58317320,6670,6670,6670,6670,0
|
|
20230921,172900,58317320,6670,6670,6670,6670,0
|
|
20230921,172800,58317320,6670,6670,6670,6670,0
|
|
20230921,172700,58317320,6670,6670,6670,6670,0
|
|
20230921,172600,58317320,6670,6670,6670,6670,0
|
|
20230921,172500,58317320,6670,6670,6670,6670,0
|
|
20230921,172400,58317320,6670,6670,6670,6670,0
|
|
20230921,172300,58317320,6670,6670,6670,6670,0
|
|
20230921,172200,58317320,6670,6670,6670,6670,0
|
|
20230921,172100,58317320,6670,6670,6670,6670,0
|
|
20230921,172000,58317320,6670,6670,6670,6670,0
|
|
20230921,171900,58317320,6670,6670,6670,6670,0
|
|
20230921,171800,58317320,6670,6670,6670,6670,0
|
|
20230921,171700,58317320,6670,6670,6670,6670,0
|
|
20230921,171600,58317320,6670,6670,6670,6670,0
|
|
20230921,171500,58317320,6670,6670,6670,6670,0
|
|
20230921,171400,58317320,6670,6670,6670,6670,0
|
|
20230921,171300,58317320,6670,6670,6670,6670,0
|
|
20230921,171200,58317320,6670,6670,6670,6670,0
|
|
20230921,171100,58317320,6670,6670,6670,6670,1416
|
|
20230921,171000,58317320,6670,6670,6670,6670,0
|
|
20230921,170900,58317320,6670,6670,6670,6670,0
|
|
20230921,170800,58317320,6670,6670,6670,6670,0
|
|
20230921,170700,58317320,6670,6670,6670,6670,0
|
|
20230921,170600,58317320,6670,6670,6670,6670,0
|
|
20230921,170500,58317320,6670,6670,6670,6670,0
|
|
20230921,170400,58317320,6670,6670,6670,6670,0
|
|
20230921,170300,58317320,6670,6670,6670,6670,0
|
|
20230921,170200,58317320,6670,6670,6670,6670,0
|
|
20230921,170100,58317320,6670,6670,6670,6670,0
|
|
20230921,170000,58317320,6670,6670,6670,6670,0
|
|
20230921,165900,58317320,6670,6670,6670,6670,0
|
|
20230921,165800,58317320,6670,6670,6670,6670,0
|
|
20230921,165700,58317320,6670,6670,6670,6670,0
|
|
20230921,165600,58317320,6670,6670,6670,6670,0
|
|
20230921,165500,58317320,6670,6670,6670,6670,0
|
|
20230921,165400,58317320,6670,6670,6670,6670,0
|
|
20230921,165300,58317320,6670,6670,6670,6670,0
|
|
20230921,165200,58317320,6670,6670,6670,6670,0
|
|
20230921,165100,58317320,6670,6670,6670,6670,0
|
|
20230921,165000,58317320,6670,6670,6670,6670,0
|
|
20230921,164900,58317320,6670,6670,6670,6670,0
|
|
20230921,164800,58317320,6670,6670,6670,6670,0
|
|
20230921,164700,58317320,6670,6670,6670,6670,0
|
|
20230921,164600,58317320,6670,6670,6670,6670,0
|
|
20230921,164500,58317320,6670,6670,6670,6670,0
|
|
20230921,164400,58317320,6670,6670,6670,6670,0
|
|
20230921,164300,58317320,6670,6670,6670,6670,0
|
|
20230921,164200,58317320,6670,6670,6670,6670,0
|
|
20230921,164100,58317320,6670,6670,6670,6670,1416
|
|
20230921,164000,58317320,6670,6670,6670,6670,0
|
|
20230921,163900,58317320,6670,6670,6670,6670,0
|
|
20230921,163800,58317320,6670,6670,6670,6670,0
|
|
20230921,163700,58317320,6670,6670,6670,6670,0
|
|
20230921,163600,58317320,6670,6670,6670,6670,0
|
|
20230921,163500,58317320,6670,6670,6670,6670,0
|
|
20230921,163400,58317320,6670,6670,6670,6670,0
|
|
20230921,163300,58317320,6670,6670,6670,6670,0
|
|
20230921,163200,58317320,6670,6670,6670,6670,0
|
|
20230921,163100,58317320,6670,6670,6670,6670,0
|
|
20230921,163000,58317320,6670,6670,6670,6670,0
|
|
20230921,162900,58317320,6670,6670,6670,6670,0
|
|
20230921,162800,58317320,6670,6670,6670,6670,0
|
|
20230921,162700,58317320,6670,6670,6670,6670,0
|
|
20230921,162600,58317320,6670,6670,6670,6670,0
|
|
20230921,162500,58317320,6670,6670,6670,6670,0
|
|
20230921,162400,58317320,6670,6670,6670,6670,0
|
|
20230921,162300,58317320,6670,6670,6670,6670,0
|
|
20230921,162200,58317320,6670,6670,6670,6670,0
|
|
20230921,162100,58317320,6670,6670,6670,6670,0
|
|
20230921,162000,58317320,6670,6670,6670,6670,0
|
|
20230921,161900,58317320,6670,6670,6670,6670,0
|
|
20230921,161800,58317320,6670,6670,6670,6670,0
|
|
20230921,161700,58317320,6670,6670,6670,6670,0
|
|
20230921,161600,58317320,6670,6670,6670,6670,0
|
|
20230921,161500,58317320,6670,6670,6670,6670,0
|
|
20230921,161400,58317320,6670,6670,6670,6670,0
|
|
20230921,161300,58317320,6670,6670,6670,6670,0
|
|
20230921,161200,58317320,6670,6670,6670,6670,0
|
|
20230921,161100,58317320,6670,6670,6670,6670,1416
|
|
20230921,161000,58317320,6670,6670,6670,6670,0
|
|
20230921,160900,58317320,6670,6670,6670,6670,0
|
|
20230921,160800,58317320,6670,6670,6670,6670,0
|
|
20230921,160700,58317320,6670,6670,6670,6670,0
|
|
20230921,160600,58317320,6670,6670,6670,6670,0
|
|
20230921,160500,58317320,6670,6670,6670,6670,0
|
|
20230921,160400,58317320,6670,6670,6670,6670,0
|
|
20230921,160300,58317320,6670,6670,6670,6670,0
|
|
20230921,160200,58317320,6670,6670,6670,6670,0
|
|
20230921,160100,58317320,6670,6670,6670,6670,0
|
|
20230921,160000,58317320,6670,6670,6670,6670,0
|
|
20230921,155900,58317320,6670,6670,6670,6670,0
|
|
20230921,155800,58317320,6670,6670,6670,6670,0
|
|
20230921,155700,58317320,6670,6670,6670,6670,0
|
|
20230921,155600,58317320,6670,6670,6670,6670,0
|
|
20230921,155500,58317320,6670,6670,6670,6670,0
|
|
20230921,155400,58317320,6670,6670,6670,6670,0
|
|
20230921,155300,58317320,6670,6670,6670,6670,0
|
|
20230921,155200,58317320,6670,6670,6670,6670,0
|
|
20230921,155100,58317320,6670,6670,6670,6670,0
|
|
20230921,155000,58317320,6670,6670,6670,6670,0
|
|
20230921,154900,58317320,6670,6670,6670,6670,0
|
|
20230921,154800,58317320,6670,6670,6670,6670,0
|
|
20230921,154700,58317320,6670,6670,6670,6670,0
|
|
20230921,154600,58317320,6670,6670,6670,6670,0
|
|
20230921,154500,58317320,6670,6670,6670,6670,0
|
|
20230921,154400,58317320,6670,6670,6670,6670,0
|
|
20230921,154300,58317320,6670,6670,6670,6670,0
|
|
20230921,154200,58317320,6670,6670,6670,6670,0
|
|
20230921,154100,58317320,6670,6670,6670,6670,1416
|
|
20230921,154000,58317320,6670,6670,6670,6670,0
|
|
20230921,153900,58317320,6670,6670,6670,6670,0
|
|
20230921,153800,58317320,6670,6670,6670,6670,0
|
|
20230921,153700,58317320,6670,6670,6670,6670,0
|
|
20230921,153600,58317320,6670,6670,6670,6670,0
|
|
20230921,153500,58317320,6670,6670,6670,6670,0
|
|
20230921,153400,58317320,6670,6670,6670,6670,0
|
|
20230921,153300,58317320,6670,6670,6670,6670,0
|
|
20230921,153200,58317320,6670,6670,6670,6670,0
|
|
20230921,153100,58317320,6670,6670,6670,6670,0
|
|
20230921,153000,58317320,6670,6670,6670,6670,1416
|
|
20230921,152900,48872600,6640,6640,6640,6640,0
|
|
20230921,152800,48872600,6640,6640,6640,6640,0
|
|
20230921,152700,48872600,6640,6640,6640,6640,0
|
|
20230921,152600,48872600,6640,6640,6640,6640,0
|
|
20230921,152500,48872600,6640,6640,6640,6640,0
|
|
20230921,152400,48872600,6640,6640,6640,6640,0
|
|
20230921,152300,48872600,6640,6640,6640,6640,0
|
|
20230921,152200,48872600,6640,6640,6640,6640,0
|
|
20230921,152100,48872600,6640,6640,6640,6640,0
|
|
20230921,152000,48872600,6640,6640,6640,6640,0
|
|
20230921,151900,48872600,6640,6650,6650,6600,255
|
|
20230921,151800,47182560,6670,6670,6670,6670,0
|
|
20230921,151700,47182560,6670,6550,6670,6550,1027
|
|
20230921,151600,40430360,6550,6510,6550,6510,412
|
|
20230921,151500,37748200,6550,6480,6550,6480,273
|
|
20230921,151400,35975480,6530,6530,6530,6530,0
|
|
20230921,151300,35975480,6530,6530,6530,6530,0
|
|
20230921,151200,35975480,6530,6530,6530,6530,56
|
|
20230921,151100,35609800,6530,6530,6530,6530,0
|
|
20230921,151000,35609800,6530,6470,6530,6470,3
|
|
20230921,150900,35590280,6530,6530,6530,6530,0
|
|
20230921,150800,35590280,6530,6530,6530,6530,0
|
|
20230921,150700,35590280,6530,6530,6530,6530,0
|
|
20230921,150600,35590280,6530,6530,6530,6530,0
|
|
20230921,150500,35590280,6530,6530,6530,6530,0
|
|
20230921,150400,35590280,6530,6530,6530,6530,0
|
|
20230921,150300,35590280,6530,6530,6530,6530,0
|
|
20230921,150200,35590280,6530,6530,6530,6530,0
|
|
20230921,150100,35590280,6530,6530,6530,6530,0
|
|
20230921,150000,35590280,6530,6530,6530,6530,0
|
|
20230921,145900,35590280,6530,6520,6530,6460,73
|
|
20230921,145800,35114130,6460,6440,6520,6440,71
|
|
20230921,145700,34655580,6450,6430,6450,6430,332
|
|
20230921,145600,32514920,6450,6450,6450,6450,0
|
|
20230921,145500,32514920,6450,6450,6450,6450,0
|
|
20230921,145400,32514920,6450,6450,6450,6450,0
|
|
20230921,145300,32514920,6450,6450,6450,6450,0
|
|
20230921,145200,32514920,6450,6450,6450,6450,0
|
|
20230921,145100,32514920,6450,6400,6450,6400,184
|
|
20230921,145000,31335800,6400,6400,6400,6400,0
|
|
20230921,144900,31335800,6400,6380,6400,6380,6
|
|
20230921,144800,31297480,6380,6390,6400,6380,5
|
|
20230921,144700,31265540,6380,6400,6400,6380,7
|
|
20230921,144600,31220840,6400,6400,6400,6400,0
|
|
20230921,144500,31220840,6400,6400,6400,6400,0
|
|
20230921,144400,31220840,6400,6360,6400,6360,135
|
|
20230921,144300,30362200,6400,6400,6400,6400,0
|
|
20230921,144200,30362200,6400,6400,6400,6400,0
|
|
20230921,144100,30362200,6400,6400,6400,6400,1
|
|
20230921,144000,30355800,6360,6370,6370,6360,400
|
|
20230921,143900,27810290,6410,6410,6410,6410,0
|
|
20230921,143800,27810290,6410,6410,6410,6410,0
|
|
20230921,143700,27810290,6410,6410,6410,6410,0
|
|
20230921,143600,27810290,6410,6410,6410,6410,0
|
|
20230921,143500,27810290,6410,6410,6410,6410,0
|
|
20230921,143400,27810290,6410,6410,6410,6410,0
|
|
20230921,143300,27810290,6410,6410,6410,6410,0
|
|
20230921,143200,27810290,6410,6410,6410,6410,0
|
|
20230921,143100,27810290,6410,6410,6410,6410,0
|
|
20230921,143000,27810290,6410,6410,6410,6410,1
|
|
20230921,142900,27803880,6370,6370,6370,6370,0
|
|
20230921,142800,27803880,6370,6370,6370,6370,0
|
|
20230921,142700,27803880,6370,6370,6370,6370,7
|
|
20230921,142600,27759290,6410,6410,6410,6410,0
|
|
20230921,142500,27759290,6410,6410,6410,6410,0
|
|
20230921,142400,27759290,6410,6410,6410,6410,0
|
|
20230921,142300,27759290,6410,6410,6410,6410,0
|
|
20230921,142200,27759290,6410,6410,6410,6410,0
|
|
20230921,142100,27759290,6410,6410,6410,6410,1
|
|
20230921,142000,27752880,6390,6390,6390,6390,0
|
|
20230921,141900,27752880,6390,6390,6390,6390,0
|
|
20230921,141800,27752880,6390,6390,6390,6390,0
|
|
20230921,141700,27752880,6390,6390,6390,6390,0
|
|
20230921,141600,27752880,6390,6390,6390,6390,0
|
|
20230921,141500,27752880,6390,6390,6390,6390,0
|
|
20230921,141400,27752880,6390,6390,6390,6390,0
|
|
20230921,141300,27752880,6390,6390,6390,6390,7
|
|
20230921,141200,27708150,6390,6390,6390,6390,0
|
|
20230921,141100,27708150,6390,6390,6390,6390,0
|
|
20230921,141000,27708150,6390,6390,6390,6390,0
|
|
20230921,140900,27708150,6390,6390,6390,6390,0
|
|
20230921,140800,27708150,6390,6390,6390,6390,0
|
|
20230921,140700,27708150,6390,6390,6390,6390,0
|
|
20230921,140600,27708150,6390,6390,6390,6390,0
|
|
20230921,140500,27708150,6390,6390,6390,6390,0
|
|
20230921,140400,27708150,6390,6390,6390,6390,0
|
|
20230921,140300,27708150,6390,6390,6390,6390,0
|
|
20230921,140200,27708150,6390,6390,6390,6390,0
|
|
20230921,140100,27708150,6390,6390,6390,6390,0
|
|
20230921,140000,27708150,6390,6390,6390,6390,0
|
|
20230921,135900,27708150,6390,6390,6390,6390,4
|
|
20230921,135800,27682590,6400,6400,6400,6400,0
|
|
20230921,135700,27682590,6400,6400,6400,6400,0
|
|
20230921,135600,27682590,6400,6400,6400,6400,0
|
|
20230921,135500,27682590,6400,6400,6400,6400,0
|
|
20230921,135400,27682590,6400,6400,6400,6400,0
|
|
20230921,135300,27682590,6400,6400,6400,6400,0
|
|
20230921,135200,27682590,6400,6400,6400,6400,0
|
|
20230921,135100,27682590,6400,6400,6400,6400,0
|
|
20230921,135000,27682590,6400,6400,6400,6400,0
|
|
20230921,134900,27682590,6400,6400,6400,6400,0
|
|
20230921,134800,27682590,6400,6400,6400,6400,0
|
|
20230921,134700,27682590,6400,6400,6400,6400,0
|
|
20230921,134600,27682590,6400,6400,6400,6400,0
|
|
20230921,134500,27682590,6400,6400,6400,6400,0
|
|
20230921,134400,27682590,6400,6400,6400,6400,0
|
|
20230921,134300,27682590,6400,6400,6400,6400,0
|
|
20230921,134200,27682590,6400,6400,6400,6400,0
|
|
20230921,134100,27682590,6400,6400,6400,6400,0
|
|
20230921,134000,27682590,6400,6400,6400,6400,1
|
|
20230921,133900,27676190,6370,6370,6370,6370,0
|
|
20230921,133800,27676190,6370,6370,6370,6370,1
|
|
20230921,133700,27669820,6370,6370,6370,6370,0
|
|
20230921,133600,27669820,6370,6370,6370,6370,0
|
|
20230921,133500,27669820,6370,6370,6370,6370,0
|
|
20230921,133400,27669820,6370,6370,6370,6370,0
|
|
20230921,133300,27669820,6370,6370,6370,6370,0
|
|
20230921,133200,27669820,6370,6370,6370,6370,0
|
|
20230921,133100,27669820,6370,6370,6370,6370,200
|
|
20230921,133000,26395820,6370,6370,6370,6370,0
|
|
20230921,132900,26395820,6370,6370,6370,6370,0
|
|
20230921,132800,26395820,6370,6370,6370,6370,23
|
|
20230921,132700,26249310,6400,6400,6400,6400,0
|
|
20230921,132600,26249310,6400,6400,6400,6400,0
|
|
20230921,132500,26249310,6400,6400,6400,6400,0
|
|
20230921,132400,26249310,6400,6400,6400,6400,1
|
|
20230921,132300,26242910,6370,6370,6370,6370,0
|
|
20230921,132200,26242910,6370,6370,6370,6370,0
|
|
20230921,132100,26242910,6370,6370,6370,6370,0
|
|
20230921,132000,26242910,6370,6370,6370,6370,0
|
|
20230921,131900,26242910,6370,6370,6370,6370,0
|
|
20230921,131800,26242910,6370,6370,6370,6370,0
|
|
20230921,131700,26242910,6370,6370,6370,6370,0
|
|
20230921,131600,26242910,6370,6370,6370,6370,0
|
|
20230921,131500,26242910,6370,6370,6370,6370,0
|
|
20230921,131400,26242910,6370,6370,6370,6370,0
|
|
20230921,131300,26242910,6370,6370,6370,6370,0
|
|
20230921,131200,26242910,6370,6370,6370,6370,0
|
|
20230921,131100,26242910,6370,6390,6390,6370,1200
|
|
20230921,131000,18597650,6410,6410,6410,6410,0
|
|
20230921,130900,18597650,6410,6410,6410,6410,0
|
|
20230921,130800,18597650,6410,6410,6410,6410,0
|
|
20230921,130700,18597650,6410,6410,6410,6410,0
|
|
20230921,130600,18597650,6410,6410,6410,6410,0
|
|
20230921,130500,18597650,6410,6410,6410,6410,0
|
|
20230921,130400,18597650,6410,6410,6410,6410,0
|
|
20230921,130300,18597650,6410,6410,6410,6410,0
|
|
20230921,130200,18597650,6410,6410,6410,6410,0
|
|
20230921,130100,18597650,6410,6410,6410,6410,0
|
|
20230921,130000,18597650,6410,6410,6410,6410,0
|
|
20230921,125900,18597650,6410,6410,6410,6410,0
|
|
20230921,125800,18597650,6410,6410,6410,6410,0
|
|
20230921,125700,18597650,6410,6410,6410,6410,10
|
|
20230921,125600,18533550,6400,6400,6400,6400,10
|
|
20230921,125500,18469550,6410,6410,6410,6410,0
|
|
20230921,125400,18469550,6410,6410,6410,6410,0
|
|
20230921,125300,18469550,6410,6410,6410,6410,0
|
|
20230921,125200,18469550,6410,6410,6410,6410,0
|
|
20230921,125100,18469550,6410,6410,6410,6410,0
|
|
20230921,125000,18469550,6410,6410,6410,6410,0
|
|
20230921,124900,18469550,6410,6410,6410,6410,0
|
|
20230921,124800,18469550,6410,6410,6410,6410,0
|
|
20230921,124700,18469550,6410,6410,6410,6410,0
|
|
20230921,124600,18469550,6410,6410,6410,6410,0
|
|
20230921,124500,18469550,6410,6410,6410,6410,0
|
|
20230921,124400,18469550,6410,6410,6410,6410,0
|
|
20230921,124300,18469550,6410,6410,6410,6410,0
|
|
20230921,124200,18469550,6410,6410,6410,6410,0
|
|
20230921,124100,18469550,6410,6410,6410,6410,0
|
|
20230921,124000,18469550,6410,6410,6410,6410,0
|
|
20230921,123900,18469550,6410,6410,6410,6410,0
|
|
20230921,123800,18469550,6410,6410,6410,6410,0
|
|
20230921,123700,18469550,6410,6410,6410,6410,0
|
|
20230921,123600,18469550,6410,6410,6410,6410,0
|
|
20230921,123500,18469550,6410,6410,6410,6410,0
|
|
20230921,123400,18469550,6410,6410,6410,6410,0
|
|
20230921,123300,18469550,6410,6410,6410,6410,10
|
|
20230921,123200,18405450,6410,6410,6410,6410,0
|
|
20230921,123100,18405450,6410,6410,6410,6410,0
|
|
20230921,123000,18405450,6410,6410,6410,6410,0
|
|
20230921,122900,18405450,6410,6410,6410,6410,0
|
|
20230921,122800,18405450,6410,6410,6410,6410,0
|
|
20230921,122700,18405450,6410,6410,6410,6410,0
|
|
20230921,122600,18405450,6410,6410,6410,6410,0
|
|
20230921,122500,18405450,6410,6410,6410,6410,0
|
|
20230921,122400,18405450,6410,6410,6410,6410,0
|
|
20230921,122300,18405450,6410,6410,6410,6410,0
|
|
20230921,122200,18405450,6410,6410,6410,6410,0
|
|
20230921,122100,18405450,6410,6410,6410,6410,9
|
|
20230921,122000,18347760,6420,6420,6420,6420,0
|
|
20230921,121900,18347760,6420,6420,6420,6420,0
|
|
20230921,121800,18347760,6420,6420,6420,6420,0
|
|
20230921,121700,18347760,6420,6420,6420,6420,0
|
|
20230921,121600,18347760,6420,6420,6420,6420,0
|
|
20230921,121500,18347760,6420,6420,6420,6420,0
|
|
20230921,121400,18347760,6420,6420,6420,6420,0
|
|
20230921,121300,18347760,6420,6420,6420,6420,0
|
|
20230921,121200,18347760,6420,6420,6420,6420,0
|
|
20230921,121100,18347760,6420,6420,6420,6420,0
|
|
20230921,121000,18347760,6420,6390,6420,6380,69
|
|
20230921,120900,17907240,6410,6410,6410,6410,2
|
|
20230921,120800,17894420,6410,6410,6410,6410,8
|
|
20230921,120700,17843140,6420,6420,6420,6420,0
|
|
20230921,120600,17843140,6420,6420,6420,6420,0
|
|
20230921,120500,17843140,6420,6420,6420,6420,0
|
|
20230921,120400,17843140,6420,6420,6420,6420,0
|
|
20230921,120300,17843140,6420,6420,6420,6420,0
|
|
20230921,120200,17843140,6420,6420,6420,6420,0
|
|
20230921,120100,17843140,6420,6420,6420,6420,0
|
|
20230921,120000,17843140,6420,6420,6420,6420,0
|
|
20230921,115900,17843140,6420,6420,6420,6420,0
|
|
20230921,115800,17843140,6420,6420,6420,6420,0
|
|
20230921,115700,17843140,6420,6420,6420,6420,0
|
|
20230921,115600,17843140,6420,6420,6420,6420,0
|
|
20230921,115500,17843140,6420,6420,6420,6420,0
|
|
20230921,115400,17843140,6420,6420,6420,6420,300
|
|
20230921,115300,15917140,6420,6420,6420,6420,0
|
|
20230921,115200,15917140,6420,6420,6420,6420,0
|
|
20230921,115100,15917140,6420,6420,6420,6420,0
|
|
20230921,115000,15917140,6420,6420,6420,6420,0
|
|
20230921,114900,15917140,6420,6420,6420,6420,0
|
|
20230921,114800,15917140,6420,6420,6420,6420,0
|
|
20230921,114700,15917140,6420,6420,6420,6420,0
|
|
20230921,114600,15917140,6420,6420,6420,6420,0
|
|
20230921,114500,15917140,6420,6420,6420,6420,0
|
|
20230921,114400,15917140,6420,6420,6420,6420,0
|
|
20230921,114300,15917140,6420,6420,6420,6420,0
|
|
20230921,114200,15917140,6420,6420,6420,6420,0
|
|
20230921,114100,15917140,6420,6420,6420,6420,0
|
|
20230921,114000,15917140,6420,6420,6420,6420,0
|
|
20230921,113900,15917140,6420,6420,6420,6420,0
|
|
20230921,113800,15917140,6420,6420,6420,6420,0
|
|
20230921,113700,15917140,6420,6420,6420,6420,0
|
|
20230921,113600,15917140,6420,6420,6420,6420,0
|
|
20230921,113500,15917140,6420,6420,6420,6420,0
|
|
20230921,113400,15917140,6420,6420,6420,6420,0
|
|
20230921,113300,15917140,6420,6420,6420,6420,0
|
|
20230921,113200,15917140,6420,6420,6420,6420,0
|
|
20230921,113100,15917140,6420,6420,6420,6420,0
|
|
20230921,113000,15917140,6420,6420,6420,6420,0
|
|
20230921,112900,15917140,6420,6420,6420,6420,0
|
|
20230921,112800,15917140,6420,6420,6420,6420,0
|
|
20230921,112700,15917140,6420,6420,6420,6420,0
|
|
20230921,112600,15917140,6420,6420,6420,6420,0
|
|
20230921,112500,15917140,6420,6420,6420,6420,0
|
|
20230921,112400,15917140,6420,6410,6420,6410,6
|
|
20230921,112300,15878670,6410,6410,6410,6410,0
|
|
20230921,112200,15878670,6410,6410,6410,6410,0
|
|
20230921,112100,15878670,6410,6410,6410,6410,0
|
|
20230921,112000,15878670,6410,6410,6410,6410,0
|
|
20230921,111900,15878670,6410,6410,6410,6410,0
|
|
20230921,111800,15878670,6410,6410,6410,6410,0
|
|
20230921,111700,15878670,6410,6410,6410,6410,0
|
|
20230921,111600,15878670,6410,6410,6410,6410,0
|
|
20230921,111500,15878670,6410,6410,6410,6410,0
|
|
20230921,111400,15878670,6410,6410,6410,6410,0
|
|
20230921,111300,15878670,6410,6410,6410,6410,0
|
|
20230921,111200,15878670,6410,6410,6410,6410,5
|
|
20230921,111100,15846620,6410,6410,6410,6410,11
|
|
20230921,111000,15776110,6420,6420,6420,6420,0
|
|
20230921,110900,15776110,6420,6420,6420,6420,0
|
|
20230921,110800,15776110,6420,6420,6420,6420,0
|
|
20230921,110700,15776110,6420,6420,6420,6420,0
|
|
20230921,110600,15776110,6420,6420,6420,6420,0
|
|
20230921,110500,15776110,6420,6400,6420,6400,5
|
|
20230921,110400,15744090,6370,6380,6380,6370,130
|
|
20230921,110300,14915790,6410,6410,6410,6410,1
|
|
20230921,110200,14909380,6370,6370,6370,6370,1
|
|
20230921,110100,14903010,6430,6430,6430,6430,0
|
|
20230921,110000,14903010,6430,6430,6430,6430,0
|
|
20230921,105900,14903010,6430,6430,6430,6430,0
|
|
20230921,105800,14903010,6430,6430,6430,6430,0
|
|
20230921,105700,14903010,6430,6430,6430,6430,0
|
|
20230921,105600,14903010,6430,6430,6430,6430,0
|
|
20230921,105500,14903010,6430,6430,6430,6430,0
|
|
20230921,105400,14903010,6430,6430,6430,6430,0
|
|
20230921,105300,14903010,6430,6430,6430,6430,0
|
|
20230921,105200,14903010,6430,6430,6430,6430,0
|
|
20230921,105100,14903010,6430,6430,6430,6430,0
|
|
20230921,105000,14903010,6430,6430,6430,6430,0
|
|
20230921,104900,14903010,6430,6430,6430,6430,0
|
|
20230921,104800,14903010,6430,6370,6430,6370,34
|
|
20230921,104700,14686370,6370,6370,6370,6370,10
|
|
20230921,104600,14622670,6430,6430,6430,6430,0
|
|
20230921,104500,14622670,6430,6430,6430,6430,0
|
|
20230921,104400,14622670,6430,6360,6430,6360,136
|
|
20230921,104300,13757440,6340,6340,6340,6340,0
|
|
20230921,104200,13757440,6340,6340,6340,6340,0
|
|
20230921,104100,13757440,6340,6340,6340,6340,0
|
|
20230921,104000,13757440,6340,6340,6340,6340,0
|
|
20230921,103900,13757440,6340,6340,6340,6340,98
|
|
20230921,103800,13136120,6340,6340,6340,6340,0
|
|
20230921,103700,13136120,6340,6340,6340,6340,0
|
|
20230921,103600,13136120,6340,6340,6340,6340,0
|
|
20230921,103500,13136120,6340,6340,6340,6340,7
|
|
20230921,103400,13091740,6360,6360,6360,6360,0
|
|
20230921,103300,13091740,6360,6360,6360,6360,1
|
|
20230921,103200,13085380,6330,6330,6330,6330,0
|
|
20230921,103100,13085380,6330,6330,6330,6330,65
|
|
20230921,103000,12673930,6320,6320,6320,6320,0
|
|
20230921,102900,12673930,6320,6320,6320,6320,0
|
|
20230921,102800,12673930,6320,6320,6320,6320,300
|
|
20230921,102700,10777930,6320,6320,6320,6320,0
|
|
20230921,102600,10777930,6320,6320,6320,6320,0
|
|
20230921,102500,10777930,6320,6350,6360,6320,344
|
|
20230921,102400,8600820,6360,6370,6370,6360,76
|
|
20230921,102300,8116970,6380,6380,6380,6380,13
|
|
20230921,102200,8034030,6390,6390,6390,6390,0
|
|
20230921,102100,8034030,6390,6390,6390,6390,0
|
|
20230921,102000,8034030,6390,6390,6390,6390,0
|
|
20230921,101900,8034030,6390,6390,6390,6390,0
|
|
20230921,101800,8034030,6390,6390,6390,6390,5
|
|
20230921,101700,8002080,6390,6400,6400,6390,20
|
|
20230921,101600,7874220,6410,6420,6420,6410,2
|
|
20230921,101500,7861390,6430,6430,6430,6430,0
|
|
20230921,101400,7861390,6430,6430,6430,6430,0
|
|
20230921,101300,7861390,6430,6430,6430,6430,0
|
|
20230921,101200,7861390,6430,6430,6430,6430,0
|
|
20230921,101100,7861390,6430,6430,6430,6430,0
|
|
20230921,101000,7861390,6430,6430,6430,6430,0
|
|
20230921,100900,7861390,6430,6430,6430,6430,0
|
|
20230921,100800,7861390,6430,6430,6430,6430,1
|
|
20230921,100700,7854960,6430,6430,6430,6430,0
|
|
20230921,100600,7854960,6430,6430,6430,6430,0
|
|
20230921,100500,7854960,6430,6430,6430,6430,1
|
|
20230921,100400,7848530,6440,6440,6440,6440,0
|
|
20230921,100300,7848530,6440,6440,6440,6440,0
|
|
20230921,100200,7848530,6440,6440,6440,6440,1
|
|
20230921,100100,7842090,6450,6450,6450,6450,0
|
|
20230921,100000,7842090,6450,6450,6450,6450,0
|
|
20230921,095900,7842090,6450,6450,6450,6450,0
|
|
20230921,095800,7842090,6450,6450,6450,6450,0
|
|
20230921,095700,7842090,6450,6450,6450,6450,1
|
|
20230921,095600,7835640,6490,6490,6490,6490,0
|
|
20230921,095500,7835640,6490,6480,6490,6480,14
|
|
20230921,095400,7744900,6490,6490,6490,6490,0
|
|
20230921,095300,7744900,6490,6490,6490,6490,57
|
|
20230921,095200,7374970,6490,6490,6490,6490,0
|
|
20230921,095100,7374970,6490,6490,6490,6490,0
|
|
20230921,095000,7374970,6490,6490,6490,6490,0
|
|
20230921,094900,7374970,6490,6490,6490,6490,0
|
|
20230921,094800,7374970,6490,6490,6490,6490,0
|
|
20230921,094700,7374970,6490,6490,6490,6490,0
|
|
20230921,094600,7374970,6490,6490,6490,6490,0
|
|
20230921,094500,7374970,6490,6490,6490,6490,0
|
|
20230921,094400,7374970,6490,6490,6490,6490,0
|
|
20230921,094300,7374970,6490,6490,6490,6490,0
|
|
20230921,094200,7374970,6490,6490,6490,6490,1
|
|
20230921,094100,7368480,6460,6460,6460,6460,1
|
|
20230921,094000,7362020,6510,6510,6510,6510,0
|
|
20230921,093900,7362020,6510,6510,6510,6510,0
|
|
20230921,093800,7362020,6510,6510,6510,6510,1
|
|
20230921,093700,7355510,6530,6530,6530,6530,0
|
|
20230921,093600,7355510,6530,6530,6530,6530,0
|
|
20230921,093500,7355510,6530,6530,6530,6530,0
|
|
20230921,093400,7355510,6530,6530,6530,6530,0
|
|
20230921,093300,7355510,6530,6440,6530,6440,40
|
|
20230921,093200,7095810,6430,6430,6430,6430,0
|
|
20230921,093100,7095810,6430,6430,6430,6430,1
|
|
20230921,093000,7089380,6440,6450,6450,6440,2
|
|
20230921,092900,7076490,6460,6460,6460,6460,1
|
|
20230921,092800,7070030,6470,6470,6470,6470,1
|
|
20230921,092700,7063560,6530,6420,6530,6420,64
|
|
20230921,092600,6650770,6430,6380,6430,6370,226
|
|
20230921,092500,5205560,6370,6370,6370,6370,20
|
|
20230921,092400,5078160,6380,6380,6380,6380,19
|
|
20230921,092300,4956940,6390,6390,6390,6390,0
|
|
20230921,092200,4956940,6390,6390,6390,6390,26
|
|
20230921,092100,4790800,6400,6400,6400,6400,50
|
|
20230921,092000,4470800,6400,6400,6400,6400,0
|
|
20230921,091900,4470800,6400,6400,6400,6400,8
|
|
20230921,091800,4419600,6400,6400,6400,6400,0
|
|
20230921,091700,4419600,6400,6400,6400,6400,56
|
|
20230921,091600,4061200,6400,6400,6400,6400,185
|
|
20230921,091500,2877200,6400,6400,6400,6400,0
|
|
20230921,091400,2877200,6400,6400,6400,6400,19
|
|
20230921,091300,2755600,6400,6440,6440,6400,53
|
|
20230921,091200,2416200,6450,6450,6450,6450,1
|
|
20230921,091100,2409750,6460,6460,6460,6460,202
|
|
20230921,091000,1104830,6470,6470,6470,6470,113
|
|
20230921,090900,373720,6480,6530,6530,6480,2
|
|
20230921,090800,360710,6480,6550,6550,6480,10
|
|
20230921,090700,295700,6550,6550,6550,6550,0
|
|
20230921,090600,295700,6550,6550,6550,6490,3
|
|
20230921,090500,276110,6490,6490,6490,6490,0
|
|
20230921,090400,276110,6490,6490,6490,6490,1
|
|
20230921,090300,269620,6500,6500,6560,6500,3
|
|
20230921,090200,250060,6510,6510,6510,6510,0
|
|
20230921,090100,250060,6510,6520,6520,6510,2
|
|
20230921,090000,237030,6530,6590,6590,6530,36
|