678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,201500,674914580,11150,11150,11150,11150,1319
|
|
20230921,201400,674914580,11150,11150,11150,11150,0
|
|
20230921,201300,674914580,11150,11150,11150,11150,0
|
|
20230921,201200,674914580,11150,11150,11150,11150,0
|
|
20230921,201100,674914580,11150,11150,11150,11150,0
|
|
20230921,201000,674914580,11150,11150,11150,11150,0
|
|
20230921,200900,674914580,11150,11150,11150,11150,0
|
|
20230921,200800,674914580,11150,11150,11150,11150,0
|
|
20230921,200700,674914580,11150,11150,11150,11150,0
|
|
20230921,200600,674914580,11150,11150,11150,11150,0
|
|
20230921,200500,674914580,11150,11150,11150,11150,0
|
|
20230921,200400,674914580,11150,11150,11150,11150,0
|
|
20230921,200300,674914580,11150,11150,11150,11150,0
|
|
20230921,200200,674914580,11150,11150,11150,11150,0
|
|
20230921,200100,674914580,11150,11150,11150,11150,0
|
|
20230921,200000,674914580,11150,11150,11150,11150,0
|
|
20230921,195900,674914580,11150,11150,11150,11150,0
|
|
20230921,195800,674914580,11150,11150,11150,11150,0
|
|
20230921,195700,674914580,11150,11150,11150,11150,0
|
|
20230921,195600,674914580,11150,11150,11150,11150,0
|
|
20230921,195500,674914580,11150,11150,11150,11150,0
|
|
20230921,195400,674914580,11150,11150,11150,11150,0
|
|
20230921,195300,674914580,11150,11150,11150,11150,0
|
|
20230921,195200,674914580,11150,11150,11150,11150,0
|
|
20230921,195100,674914580,11150,11150,11150,11150,0
|
|
20230921,195000,674914580,11150,11150,11150,11150,0
|
|
20230921,194900,674914580,11150,11150,11150,11150,0
|
|
20230921,194800,674914580,11150,11150,11150,11150,0
|
|
20230921,194700,674914580,11150,11150,11150,11150,0
|
|
20230921,194600,674914580,11150,11150,11150,11150,0
|
|
20230921,194500,674914580,11150,11150,11150,11150,1319
|
|
20230921,194400,674914580,11150,11150,11150,11150,0
|
|
20230921,194300,674914580,11150,11150,11150,11150,0
|
|
20230921,194200,674914580,11150,11150,11150,11150,0
|
|
20230921,194100,674914580,11150,11150,11150,11150,0
|
|
20230921,194000,674914580,11150,11150,11150,11150,0
|
|
20230921,193900,674914580,11150,11150,11150,11150,0
|
|
20230921,193800,674914580,11150,11150,11150,11150,0
|
|
20230921,193700,674914580,11150,11150,11150,11150,0
|
|
20230921,193600,674914580,11150,11150,11150,11150,0
|
|
20230921,193500,674914580,11150,11150,11150,11150,0
|
|
20230921,193400,674914580,11150,11150,11150,11150,0
|
|
20230921,193300,674914580,11150,11150,11150,11150,0
|
|
20230921,193200,674914580,11150,11150,11150,11150,0
|
|
20230921,193100,674914580,11150,11150,11150,11150,0
|
|
20230921,193000,674914580,11150,11150,11150,11150,0
|
|
20230921,192900,674914580,11150,11150,11150,11150,0
|
|
20230921,192800,674914580,11150,11150,11150,11150,0
|
|
20230921,192700,674914580,11150,11150,11150,11150,0
|
|
20230921,192600,674914580,11150,11150,11150,11150,0
|
|
20230921,192500,674914580,11150,11150,11150,11150,0
|
|
20230921,192400,674914580,11150,11150,11150,11150,0
|
|
20230921,192300,674914580,11150,11150,11150,11150,0
|
|
20230921,192200,674914580,11150,11150,11150,11150,0
|
|
20230921,192100,674914580,11150,11150,11150,11150,0
|
|
20230921,192000,674914580,11150,11150,11150,11150,0
|
|
20230921,191900,674914580,11150,11150,11150,11150,0
|
|
20230921,191800,674914580,11150,11150,11150,11150,0
|
|
20230921,191700,674914580,11150,11150,11150,11150,0
|
|
20230921,191600,674914580,11150,11150,11150,11150,0
|
|
20230921,191500,674914580,11150,11150,11150,11150,1319
|
|
20230921,191400,674914580,11150,11150,11150,11150,0
|
|
20230921,191300,674914580,11150,11150,11150,11150,0
|
|
20230921,191200,674914580,11150,11150,11150,11150,0
|
|
20230921,191100,674914580,11150,11150,11150,11150,0
|
|
20230921,191000,674914580,11150,11150,11150,11150,0
|
|
20230921,190900,674914580,11150,11150,11150,11150,0
|
|
20230921,190800,674914580,11150,11150,11150,11150,0
|
|
20230921,190700,674914580,11150,11150,11150,11150,0
|
|
20230921,190600,674914580,11150,11150,11150,11150,0
|
|
20230921,190500,674914580,11150,11150,11150,11150,0
|
|
20230921,190400,674914580,11150,11150,11150,11150,0
|
|
20230921,190300,674914580,11150,11150,11150,11150,0
|
|
20230921,190200,674914580,11150,11150,11150,11150,0
|
|
20230921,190100,674914580,11150,11150,11150,11150,0
|
|
20230921,190000,674914580,11150,11150,11150,11150,0
|
|
20230921,185900,674914580,11150,11150,11150,11150,0
|
|
20230921,185800,674914580,11150,11150,11150,11150,0
|
|
20230921,185700,674914580,11150,11150,11150,11150,0
|
|
20230921,185600,674914580,11150,11150,11150,11150,0
|
|
20230921,185500,674914580,11150,11150,11150,11150,0
|
|
20230921,185400,674914580,11150,11150,11150,11150,0
|
|
20230921,185300,674914580,11150,11150,11150,11150,0
|
|
20230921,185200,674914580,11150,11150,11150,11150,0
|
|
20230921,185100,674914580,11150,11150,11150,11150,0
|
|
20230921,185000,674914580,11150,11150,11150,11150,0
|
|
20230921,184900,674914580,11150,11150,11150,11150,0
|
|
20230921,184800,674914580,11150,11150,11150,11150,0
|
|
20230921,184700,674914580,11150,11150,11150,11150,0
|
|
20230921,184600,674914580,11150,11150,11150,11150,0
|
|
20230921,184500,674914580,11150,11150,11150,11150,1319
|
|
20230921,184400,674914580,11150,11150,11150,11150,0
|
|
20230921,184300,674914580,11150,11150,11150,11150,0
|
|
20230921,184200,674914580,11150,11150,11150,11150,0
|
|
20230921,184100,674914580,11150,11150,11150,11150,0
|
|
20230921,184000,674914580,11150,11150,11150,11150,0
|
|
20230921,183900,674914580,11150,11150,11150,11150,0
|
|
20230921,183800,674914580,11150,11150,11150,11150,0
|
|
20230921,183700,674914580,11150,11150,11150,11150,0
|
|
20230921,183600,674914580,11150,11150,11150,11150,0
|
|
20230921,183500,674914580,11150,11150,11150,11150,0
|
|
20230921,183400,674914580,11150,11150,11150,11150,0
|
|
20230921,183300,674914580,11150,11150,11150,11150,0
|
|
20230921,183200,674914580,11150,11150,11150,11150,0
|
|
20230921,183100,674914580,11150,11150,11150,11150,0
|
|
20230921,183000,674914580,11150,11150,11150,11150,0
|
|
20230921,182900,674914580,11150,11150,11150,11150,0
|
|
20230921,182800,674914580,11150,11150,11150,11150,0
|
|
20230921,182700,674914580,11150,11150,11150,11150,0
|
|
20230921,182600,674914580,11150,11150,11150,11150,0
|
|
20230921,182500,674914580,11150,11150,11150,11150,0
|
|
20230921,182400,674914580,11150,11150,11150,11150,0
|
|
20230921,182300,674914580,11150,11150,11150,11150,0
|
|
20230921,182200,674914580,11150,11150,11150,11150,0
|
|
20230921,182100,674914580,11150,11150,11150,11150,0
|
|
20230921,182000,674914580,11150,11150,11150,11150,0
|
|
20230921,181900,674914580,11150,11150,11150,11150,0
|
|
20230921,181800,674914580,11150,11150,11150,11150,0
|
|
20230921,181700,674914580,11150,11150,11150,11150,0
|
|
20230921,181600,674914580,11150,11150,11150,11150,0
|
|
20230921,181500,674914580,11150,11150,11150,11150,1319
|
|
20230921,181400,674914580,11150,11150,11150,11150,0
|
|
20230921,181300,674914580,11150,11150,11150,11150,0
|
|
20230921,181200,674914580,11150,11150,11150,11150,0
|
|
20230921,181100,674914580,11150,11150,11150,11150,0
|
|
20230921,181000,674914580,11150,11150,11150,11150,0
|
|
20230921,180900,674914580,11150,11150,11150,11150,0
|
|
20230921,180800,674914580,11150,11150,11150,11150,0
|
|
20230921,180700,674914580,11150,11150,11150,11150,0
|
|
20230921,180600,674914580,11150,11150,11150,11150,0
|
|
20230921,180500,674914580,11150,11150,11150,11150,0
|
|
20230921,180400,674914580,11150,11150,11150,11150,0
|
|
20230921,180300,674914580,11150,11150,11150,11150,0
|
|
20230921,180200,674914580,11150,11150,11150,11150,0
|
|
20230921,180100,674914580,11150,11150,11150,11150,0
|
|
20230921,180000,674914580,11150,11150,11150,11150,0
|
|
20230921,175900,674914580,11150,11150,11150,11150,0
|
|
20230921,175800,674914580,11150,11150,11150,11150,0
|
|
20230921,175700,674914580,11150,11150,11150,11150,0
|
|
20230921,175600,674914580,11150,11150,11150,11150,0
|
|
20230921,175500,674914580,11150,11150,11150,11150,0
|
|
20230921,175400,674914580,11150,11150,11150,11150,0
|
|
20230921,175300,674914580,11150,11150,11150,11150,0
|
|
20230921,175200,674914580,11150,11150,11150,11150,0
|
|
20230921,175100,674914580,11150,11150,11150,11150,0
|
|
20230921,175000,674914580,11150,11150,11150,11150,0
|
|
20230921,174900,674914580,11150,11150,11150,11150,0
|
|
20230921,174800,674914580,11150,11150,11150,11150,0
|
|
20230921,174700,674914580,11150,11150,11150,11150,0
|
|
20230921,174600,674914580,11150,11150,11150,11150,0
|
|
20230921,174500,674914580,11150,11150,11150,11150,1319
|
|
20230921,174400,674914580,11150,11150,11150,11150,0
|
|
20230921,174300,674914580,11150,11150,11150,11150,0
|
|
20230921,174200,674914580,11150,11150,11150,11150,0
|
|
20230921,174100,674914580,11150,11150,11150,11150,0
|
|
20230921,174000,674914580,11150,11150,11150,11150,0
|
|
20230921,173900,674914580,11150,11150,11150,11150,0
|
|
20230921,173800,674914580,11150,11150,11150,11150,0
|
|
20230921,173700,674914580,11150,11150,11150,11150,0
|
|
20230921,173600,674914580,11150,11150,11150,11150,0
|
|
20230921,173500,674914580,11150,11150,11150,11150,0
|
|
20230921,173400,674914580,11150,11150,11150,11150,0
|
|
20230921,173300,674914580,11150,11150,11150,11150,0
|
|
20230921,173200,674914580,11150,11150,11150,11150,0
|
|
20230921,173100,674914580,11150,11150,11150,11150,0
|
|
20230921,173000,674914580,11150,11150,11150,11150,0
|
|
20230921,172900,674914580,11150,11150,11150,11150,0
|
|
20230921,172800,674914580,11150,11150,11150,11150,0
|
|
20230921,172700,674914580,11150,11150,11150,11150,0
|
|
20230921,172600,674914580,11150,11150,11150,11150,0
|
|
20230921,172500,674914580,11150,11150,11150,11150,0
|
|
20230921,172400,674914580,11150,11150,11150,11150,0
|
|
20230921,172300,674914580,11150,11150,11150,11150,0
|
|
20230921,172200,674914580,11150,11150,11150,11150,0
|
|
20230921,172100,674914580,11150,11150,11150,11150,0
|
|
20230921,172000,674914580,11150,11150,11150,11150,0
|
|
20230921,171900,674914580,11150,11150,11150,11150,0
|
|
20230921,171800,674914580,11150,11150,11150,11150,0
|
|
20230921,171700,674914580,11150,11150,11150,11150,0
|
|
20230921,171600,674914580,11150,11150,11150,11150,0
|
|
20230921,171500,674914580,11150,11150,11150,11150,1319
|
|
20230921,171400,674914580,11150,11150,11150,11150,0
|
|
20230921,171300,674914580,11150,11150,11150,11150,0
|
|
20230921,171200,674914580,11150,11150,11150,11150,0
|
|
20230921,171100,674914580,11150,11150,11150,11150,0
|
|
20230921,171000,674914580,11150,11150,11150,11150,0
|
|
20230921,170900,674914580,11150,11150,11150,11150,0
|
|
20230921,170800,674914580,11150,11150,11150,11150,0
|
|
20230921,170700,674914580,11150,11150,11150,11150,0
|
|
20230921,170600,674914580,11150,11150,11150,11150,0
|
|
20230921,170500,674914580,11150,11150,11150,11150,0
|
|
20230921,170400,674914580,11150,11150,11150,11150,0
|
|
20230921,170300,674914580,11150,11150,11150,11150,0
|
|
20230921,170200,674914580,11150,11150,11150,11150,0
|
|
20230921,170100,674914580,11150,11150,11150,11150,0
|
|
20230921,170000,674914580,11150,11150,11150,11150,0
|
|
20230921,165900,674914580,11150,11150,11150,11150,0
|
|
20230921,165800,674914580,11150,11150,11150,11150,0
|
|
20230921,165700,674914580,11150,11150,11150,11150,0
|
|
20230921,165600,674914580,11150,11150,11150,11150,0
|
|
20230921,165500,674914580,11150,11150,11150,11150,0
|
|
20230921,165400,674914580,11150,11150,11150,11150,0
|
|
20230921,165300,674914580,11150,11150,11150,11150,0
|
|
20230921,165200,674914580,11150,11150,11150,11150,0
|
|
20230921,165100,674914580,11150,11150,11150,11150,0
|
|
20230921,165000,674914580,11150,11150,11150,11150,0
|
|
20230921,164900,674914580,11150,11150,11150,11150,0
|
|
20230921,164800,674914580,11150,11150,11150,11150,0
|
|
20230921,164700,674914580,11150,11150,11150,11150,0
|
|
20230921,164600,674914580,11150,11150,11150,11150,0
|
|
20230921,164500,674914580,11150,11150,11150,11150,1319
|
|
20230921,164400,674914580,11150,11150,11150,11150,0
|
|
20230921,164300,674914580,11150,11150,11150,11150,0
|
|
20230921,164200,674914580,11150,11150,11150,11150,0
|
|
20230921,164100,674914580,11150,11150,11150,11150,0
|
|
20230921,164000,674914580,11150,11150,11150,11150,0
|
|
20230921,163900,674914580,11150,11150,11150,11150,0
|
|
20230921,163800,674914580,11150,11150,11150,11150,0
|
|
20230921,163700,674914580,11150,11150,11150,11150,0
|
|
20230921,163600,674914580,11150,11150,11150,11150,0
|
|
20230921,163500,674914580,11150,11150,11150,11150,0
|
|
20230921,163400,674914580,11150,11150,11150,11150,0
|
|
20230921,163300,674914580,11150,11150,11150,11150,0
|
|
20230921,163200,674914580,11150,11150,11150,11150,0
|
|
20230921,163100,674914580,11150,11150,11150,11150,0
|
|
20230921,163000,674914580,11150,11150,11150,11150,0
|
|
20230921,162900,674914580,11150,11150,11150,11150,0
|
|
20230921,162800,674914580,11150,11150,11150,11150,0
|
|
20230921,162700,674914580,11150,11150,11150,11150,0
|
|
20230921,162600,674914580,11150,11150,11150,11150,0
|
|
20230921,162500,674914580,11150,11150,11150,11150,0
|
|
20230921,162400,674914580,11150,11150,11150,11150,0
|
|
20230921,162300,674914580,11150,11150,11150,11150,0
|
|
20230921,162200,674914580,11150,11150,11150,11150,0
|
|
20230921,162100,674914580,11150,11150,11150,11150,0
|
|
20230921,162000,674914580,11150,11150,11150,11150,0
|
|
20230921,161900,674914580,11150,11150,11150,11150,0
|
|
20230921,161800,674914580,11150,11150,11150,11150,0
|
|
20230921,161700,674914580,11150,11150,11150,11150,0
|
|
20230921,161600,674914580,11150,11150,11150,11150,0
|
|
20230921,161500,674914580,11150,11150,11150,11150,1319
|
|
20230921,161400,674914580,11150,11150,11150,11150,0
|
|
20230921,161300,674914580,11150,11150,11150,11150,0
|
|
20230921,161200,674914580,11150,11150,11150,11150,0
|
|
20230921,161100,674914580,11150,11150,11150,11150,0
|
|
20230921,161000,674914580,11150,11150,11150,11150,0
|
|
20230921,160900,674914580,11150,11150,11150,11150,0
|
|
20230921,160800,674914580,11150,11150,11150,11150,0
|
|
20230921,160700,674914580,11150,11150,11150,11150,0
|
|
20230921,160600,674914580,11150,11150,11150,11150,0
|
|
20230921,160500,674914580,11150,11150,11150,11150,0
|
|
20230921,160400,674914580,11150,11150,11150,11150,0
|
|
20230921,160300,674914580,11150,11150,11150,11150,0
|
|
20230921,160200,674914580,11150,11150,11150,11150,0
|
|
20230921,160100,674914580,11150,11150,11150,11150,0
|
|
20230921,160000,674914580,11150,11150,11150,11150,0
|
|
20230921,155900,674914580,11150,11150,11150,11150,0
|
|
20230921,155800,674914580,11150,11150,11150,11150,0
|
|
20230921,155700,674914580,11150,11150,11150,11150,0
|
|
20230921,155600,674914580,11150,11150,11150,11150,0
|
|
20230921,155500,674914580,11150,11150,11150,11150,0
|
|
20230921,155400,674914580,11150,11150,11150,11150,0
|
|
20230921,155300,674914580,11150,11150,11150,11150,0
|
|
20230921,155200,674914580,11150,11150,11150,11150,0
|
|
20230921,155100,674914580,11150,11150,11150,11150,0
|
|
20230921,155000,674914580,11150,11150,11150,11150,0
|
|
20230921,154900,674914580,11150,11150,11150,11150,0
|
|
20230921,154800,674914580,11150,11150,11150,11150,0
|
|
20230921,154700,674914580,11150,11150,11150,11150,0
|
|
20230921,154600,674914580,11150,11150,11150,11150,0
|
|
20230921,154500,674914580,11150,11150,11150,11150,1319
|
|
20230921,154400,674914580,11150,11150,11150,11150,0
|
|
20230921,154300,674914580,11150,11150,11150,11150,0
|
|
20230921,154200,674914580,11150,11150,11150,11150,0
|
|
20230921,154100,674914580,11150,11150,11150,11150,0
|
|
20230921,154000,674914580,11150,11150,11150,11150,0
|
|
20230921,153900,674914580,11150,11150,11150,11150,0
|
|
20230921,153800,674914580,11150,11150,11150,11150,0
|
|
20230921,153700,674914580,11150,11150,11150,11150,0
|
|
20230921,153600,674914580,11150,11150,11150,11150,0
|
|
20230921,153500,674914580,11150,11150,11150,11150,0
|
|
20230921,153400,674914580,11150,11150,11150,11150,0
|
|
20230921,153300,674914580,11150,11150,11150,11150,0
|
|
20230921,153200,674914580,11150,11150,11150,11150,0
|
|
20230921,153100,674914580,11150,11150,11150,11150,0
|
|
20230921,153000,674914580,11150,11150,11150,11150,1319
|
|
20230921,152900,660207730,11150,11150,11150,11150,0
|
|
20230921,152800,660207730,11150,11150,11150,11150,0
|
|
20230921,152700,660207730,11150,11150,11150,11150,0
|
|
20230921,152600,660207730,11150,11150,11150,11150,0
|
|
20230921,152500,660207730,11150,11150,11150,11150,0
|
|
20230921,152400,660207730,11150,11150,11150,11150,0
|
|
20230921,152300,660207730,11150,11150,11150,11150,0
|
|
20230921,152200,660207730,11150,11150,11150,11150,0
|
|
20230921,152100,660207730,11150,11150,11150,11150,0
|
|
20230921,152000,660207730,11150,11150,11150,11150,0
|
|
20230921,151900,660207730,11150,11150,11150,11150,1
|
|
20230921,151800,660196580,11100,11110,11150,11100,276
|
|
20230921,151700,657132200,11100,11100,11110,11100,118
|
|
20230921,151600,655821890,11110,11110,11110,11110,138
|
|
20230921,151500,654288710,11120,11110,11130,11100,173
|
|
20230921,151400,652366670,11110,11110,11110,11110,100
|
|
20230921,151300,651255670,11100,11110,11120,11100,78
|
|
20230921,151200,650389470,11100,11100,11130,11100,372
|
|
20230921,151100,646251570,11110,11110,11110,11110,81
|
|
20230921,151000,645351660,11110,11110,11110,11110,71
|
|
20230921,150900,644562850,11120,11120,11130,11120,87
|
|
20230921,150800,643595360,11120,11110,11120,11110,91
|
|
20230921,150700,642584130,11120,11110,11130,11110,114
|
|
20230921,150600,641316240,11120,11110,11130,11110,465
|
|
20230921,150500,636146270,11110,11110,11110,11110,96
|
|
20230921,150400,635079710,11110,11110,11110,11100,341
|
|
20230921,150300,631292010,11110,11110,11120,11110,145
|
|
20230921,150200,629680400,11110,11110,11110,11110,93
|
|
20230921,150100,628647170,11120,11120,11120,11110,252
|
|
20230921,150000,625847000,11120,11120,11140,11120,118
|
|
20230921,145900,624533800,11120,11130,11130,11120,69
|
|
20230921,145800,623766150,11120,11130,11160,11120,451
|
|
20230921,145700,618736650,11120,11120,11130,11120,131
|
|
20230921,145600,617279340,11120,11120,11130,11120,103
|
|
20230921,145500,616133650,11120,11130,11130,11120,81
|
|
20230921,145400,615232600,11130,11110,11130,11100,190
|
|
20230921,145300,613120360,11120,11110,11120,11110,137
|
|
20230921,145200,611597710,11100,11110,11110,11100,89
|
|
20230921,145100,610609240,11110,11100,11110,11100,89
|
|
20230921,145000,609621240,11110,11100,11110,11100,95
|
|
20230921,144900,608566370,11100,11110,11110,11100,116
|
|
20230921,144800,607278210,11100,11100,11100,11100,71
|
|
20230921,144700,606490110,11100,11100,11110,11100,123
|
|
20230921,144600,605124400,11110,11100,11110,11100,173
|
|
20230921,144500,603202600,11100,11100,11100,11100,119
|
|
20230921,144400,601881700,11100,11080,11100,11080,963
|
|
20230921,144300,591200560,11090,11120,11120,11090,1805
|
|
20230921,144200,571145950,11120,11120,11130,11120,169
|
|
20230921,144100,569266300,11120,11140,11140,11120,357
|
|
20230921,144000,565290070,11140,11150,11150,11140,78
|
|
20230921,143900,564420630,11150,11150,11150,11150,29
|
|
20230921,143800,564097280,11150,11150,11150,11150,24
|
|
20230921,143700,563829680,11160,11160,11160,11160,35
|
|
20230921,143600,563439080,11150,11150,11150,11150,61
|
|
20230921,143500,562758930,11150,11150,11150,11150,36
|
|
20230921,143400,562357530,11150,11140,11150,11140,673
|
|
20230921,143300,554860130,11130,11130,11130,11130,36
|
|
20230921,143200,554459450,11120,11130,11130,11120,85
|
|
20230921,143100,553514020,11110,11110,11110,11110,0
|
|
20230921,143000,553514020,11110,11110,11110,11110,0
|
|
20230921,142900,553514020,11110,11130,11130,11110,222
|
|
20230921,142800,551044880,11130,11130,11130,11130,42
|
|
20230921,142700,550577420,11130,11130,11130,11130,35
|
|
20230921,142600,550187870,11140,11140,11140,11140,52
|
|
20230921,142500,549608590,11140,11140,11140,11140,43
|
|
20230921,142400,549129570,11140,11140,11140,11140,0
|
|
20230921,142300,549129570,11140,11140,11140,11140,56
|
|
20230921,142200,548505730,11140,11140,11140,11140,35
|
|
20230921,142100,548115830,11140,11140,11140,11140,0
|
|
20230921,142000,548115830,11140,11140,11140,11140,53
|
|
20230921,141900,547525410,11140,11140,11140,11140,32
|
|
20230921,141800,547168930,11140,11140,11140,11140,32
|
|
20230921,141700,546812450,11140,11140,11140,11140,16
|
|
20230921,141600,546634210,11130,11120,11140,11120,162
|
|
20230921,141500,544829910,11140,11140,11140,11140,90
|
|
20230921,141400,543827310,11140,11140,11140,11140,0
|
|
20230921,141300,543827310,11140,11140,11140,11140,32
|
|
20230921,141200,543470830,11140,11140,11140,11140,148
|
|
20230921,141100,541822110,11150,11150,11150,11150,0
|
|
20230921,141000,541822110,11150,11140,11150,11130,139
|
|
20230921,140900,540273020,11150,11150,11150,11150,63
|
|
20230921,140800,539570570,11150,11150,11150,11150,30
|
|
20230921,140700,539236070,11150,11150,11150,11150,0
|
|
20230921,140600,539236070,11150,11150,11150,11150,32
|
|
20230921,140500,538879270,11140,11140,11140,11140,33
|
|
20230921,140400,538511650,11130,11150,11150,11130,77
|
|
20230921,140300,537654070,11150,11150,11150,11150,54
|
|
20230921,140200,537051970,11160,11160,11160,11160,28
|
|
20230921,140100,536739490,11170,11180,11180,11170,104
|
|
20230921,140000,535577100,11180,11170,11180,11170,24
|
|
20230921,135900,535308810,11140,11140,11140,11140,0
|
|
20230921,135800,535308810,11140,11140,11140,11140,0
|
|
20230921,135700,535308810,11140,11140,11140,11140,21
|
|
20230921,135600,535074870,11130,11180,11180,11130,100
|
|
20230921,135500,533959290,11180,11180,11180,11180,42
|
|
20230921,135400,533489730,11170,11170,11170,11170,32
|
|
20230921,135300,533132290,11180,11180,11180,11180,0
|
|
20230921,135200,533132290,11180,11170,11180,11170,146
|
|
20230921,135100,531500130,11170,11160,11170,11160,29
|
|
20230921,135000,531176220,11150,11150,11150,11150,5
|
|
20230921,134900,531120470,11160,11160,11160,11160,60
|
|
20230921,134800,530450870,11180,11180,11180,11180,0
|
|
20230921,134700,530450870,11180,11180,11180,11180,1
|
|
20230921,134600,530439690,11110,11170,11170,11110,450
|
|
20230921,134500,525435870,11170,11170,11180,11170,37
|
|
20230921,134400,525022270,11170,11180,11180,11170,38
|
|
20230921,134300,524597530,11180,11190,11190,11180,122
|
|
20230921,134200,523232620,11190,11190,11190,11190,1
|
|
20230921,134100,523221430,11180,11180,11180,11180,10
|
|
20230921,134000,523109630,11170,11170,11170,11170,13
|
|
20230921,133900,522964420,11170,11170,11170,11170,36
|
|
20230921,133800,522562300,11170,11170,11170,11170,60
|
|
20230921,133700,521892100,11160,11160,11160,11160,0
|
|
20230921,133600,521892100,11160,11160,11160,11160,0
|
|
20230921,133500,521892100,11160,11160,11160,11160,305
|
|
20230921,133400,518488300,11160,11160,11160,11160,38
|
|
20230921,133300,518064220,11160,11160,11160,11160,0
|
|
20230921,133200,518064220,11160,11150,11160,11150,52
|
|
20230921,133100,517483990,11150,11150,11150,11150,95
|
|
20230921,133000,516424740,11150,11150,11150,11150,40
|
|
20230921,132900,515978740,11140,11140,11150,11140,40
|
|
20230921,132800,515532900,11140,11140,11140,11140,1
|
|
20230921,132700,515521760,11110,11110,11110,11110,0
|
|
20230921,132600,515521760,11110,11130,11130,11110,50
|
|
20230921,132500,514965370,11140,11140,11140,11140,53
|
|
20230921,132400,514374950,11130,11140,11140,11130,100
|
|
20230921,132300,513261650,11140,11140,11140,11140,0
|
|
20230921,132200,513261650,11140,11130,11140,11130,90
|
|
20230921,132100,512259550,11140,11140,11140,11140,0
|
|
20230921,132000,512259550,11140,11140,11140,11140,71
|
|
20230921,131900,511468610,11150,11150,11150,11150,2
|
|
20230921,131800,511446310,11130,11130,11130,11130,39
|
|
20230921,131700,511012240,11160,11160,11160,11160,39
|
|
20230921,131600,510577000,11140,11140,11140,11140,0
|
|
20230921,131500,510577000,11140,11140,11140,11140,0
|
|
20230921,131400,510577000,11140,11110,11140,11100,1146
|
|
20230921,131300,497852060,11120,11120,11120,11120,0
|
|
20230921,131200,497852060,11120,11130,11140,11120,258
|
|
20230921,131100,494980200,11120,11110,11130,11110,111
|
|
20230921,131000,493746310,11120,11120,11120,11120,1
|
|
20230921,130900,493735190,11100,11100,11100,11100,6
|
|
20230921,130800,493668590,11120,11120,11120,11120,0
|
|
20230921,130700,493668590,11120,11110,11120,11110,251
|
|
20230921,130600,490877560,11110,11090,11110,11090,381
|
|
20230921,130500,486645610,11090,11100,11100,11090,32
|
|
20230921,130400,486290560,11070,11070,11070,11070,0
|
|
20230921,130300,486290560,11070,11100,11100,11070,501
|
|
20230921,130200,480742210,11080,11120,11120,11080,3824
|
|
20230921,130100,438325630,11120,11150,11150,11120,368
|
|
20230921,130000,434228240,11140,11140,11140,11140,1
|
|
20230921,125900,434217100,11150,11150,11150,11150,9
|
|
20230921,125800,434116750,11150,11150,11150,11150,13
|
|
20230921,125700,433971800,11160,11160,11160,11160,216
|
|
20230921,125600,431561240,11160,11160,11160,11160,0
|
|
20230921,125500,431561240,11160,11160,11160,11160,34
|
|
20230921,125400,431181800,11160,11160,11160,11160,0
|
|
20230921,125300,431181800,11160,11160,11160,11160,1
|
|
20230921,125200,431170640,11170,11160,11170,11160,49
|
|
20230921,125100,430623420,11170,11170,11170,11170,0
|
|
20230921,125000,430623420,11170,11170,11170,11170,0
|
|
20230921,124900,430623420,11170,11170,11170,11170,0
|
|
20230921,124800,430623420,11170,11170,11170,11170,0
|
|
20230921,124700,430623420,11170,11170,11170,11160,157
|
|
20230921,124600,428869750,11170,11170,11170,11170,1
|
|
20230921,124500,428858580,11160,11160,11160,11160,10
|
|
20230921,124400,428746980,11170,11170,11170,11170,16
|
|
20230921,124300,428568260,11170,11170,11170,11170,0
|
|
20230921,124200,428568260,11170,11160,11170,11160,394
|
|
20230921,124100,424168170,11170,11170,11170,11170,16
|
|
20230921,124000,423989450,11170,11170,11170,11170,0
|
|
20230921,123900,423989450,11170,11170,11170,11170,1
|
|
20230921,123800,423978280,11170,11170,11170,11170,22
|
|
20230921,123700,423732540,11170,11170,11170,11170,100
|
|
20230921,123600,422615540,11170,11170,11170,11170,4
|
|
20230921,123500,422570860,11170,11170,11170,11170,0
|
|
20230921,123400,422570860,11170,11170,11170,11170,0
|
|
20230921,123300,422570860,11170,11170,11170,11170,0
|
|
20230921,123200,422570860,11170,11170,11170,11170,18
|
|
20230921,123100,422369800,11170,11170,11170,11170,0
|
|
20230921,123000,422369800,11170,11170,11170,11170,0
|
|
20230921,122900,422369800,11170,11170,11170,11170,32
|
|
20230921,122800,422012360,11170,11170,11170,11170,3
|
|
20230921,122700,421978850,11170,11180,11180,11170,84
|
|
20230921,122600,421039890,11180,11180,11180,11180,6
|
|
20230921,122500,420972810,11190,11180,11190,11180,364
|
|
20230921,122400,416902160,11170,11170,11170,11170,39
|
|
20230921,122300,416466530,11170,11170,11170,11170,42
|
|
20230921,122200,415997390,11180,11180,11180,11180,1
|
|
20230921,122100,415986210,11180,11180,11180,11180,0
|
|
20230921,122000,415986210,11180,11180,11180,11180,0
|
|
20230921,121900,415986210,11180,11170,11180,11170,14
|
|
20230921,121800,415829820,11110,11140,11140,11110,228
|
|
20230921,121700,413293430,11130,11160,11160,11130,200
|
|
20230921,121600,411065320,11180,11170,11180,11150,102
|
|
20230921,121500,409926460,11180,11190,11190,11180,328
|
|
20230921,121400,406259240,11200,11200,11200,11200,0
|
|
20230921,121300,406259240,11200,11190,11200,11190,2
|
|
20230921,121200,406236850,11190,11190,11190,11190,18
|
|
20230921,121100,406035430,11200,11200,11200,11200,0
|
|
20230921,121000,406035430,11200,11200,11200,11190,62
|
|
20230921,120900,405341390,11200,11200,11200,11200,1
|
|
20230921,120800,405330190,11200,11200,11200,11200,0
|
|
20230921,120700,405330190,11200,11200,11200,11200,23
|
|
20230921,120600,405072590,11220,11200,11220,11200,16
|
|
20230921,120500,404893360,11220,11230,11230,11220,46
|
|
20230921,120400,404377230,11220,11220,11220,11220,5
|
|
20230921,120300,404321130,11210,11210,11210,11210,12
|
|
20230921,120200,404186610,11210,11210,11210,11210,0
|
|
20230921,120100,404186610,11210,11210,11210,11210,0
|
|
20230921,120000,404186610,11210,11210,11210,11210,2
|
|
20230921,115900,404164190,11220,11220,11220,11220,0
|
|
20230921,115800,404164190,11220,11210,11220,11210,32
|
|
20230921,115700,403805430,11200,11210,11210,11200,98
|
|
20230921,115600,402707470,11210,11210,11210,11210,0
|
|
20230921,115500,402707470,11210,11210,11210,11210,0
|
|
20230921,115400,402707470,11210,11210,11210,11210,36
|
|
20230921,115300,402303910,11240,11220,11240,11220,109
|
|
20230921,115200,401080910,11210,11210,11210,11210,0
|
|
20230921,115100,401080910,11210,11210,11210,11210,0
|
|
20230921,115000,401080910,11210,11210,11210,11210,1
|
|
20230921,114900,401069700,11190,11190,11190,11190,62
|
|
20230921,114800,400375920,11230,11230,11230,11230,15
|
|
20230921,114700,400207470,11230,11210,11250,11190,1271
|
|
20230921,114600,385959640,11200,11180,11200,11100,1868
|
|
20230921,114500,365183940,11200,11200,11200,11200,190
|
|
20230921,114400,363055940,11130,11220,11230,11130,640
|
|
20230921,114300,355902520,11280,11280,11280,11280,0
|
|
20230921,114200,355902520,11280,11180,11280,11110,2439
|
|
20230921,114100,328739780,11210,11210,11210,11210,96
|
|
20230921,114000,327663620,11220,11220,11220,11220,0
|
|
20230921,113900,327663620,11220,11220,11220,11220,0
|
|
20230921,113800,327663620,11220,11230,11280,11110,3512
|
|
20230921,113700,288452760,11190,11210,11210,11190,1000
|
|
20230921,113600,277252230,11260,11250,11260,11200,1235
|
|
20230921,113500,263389500,11260,11260,11260,11260,0
|
|
20230921,113400,263389500,11260,11260,11260,11260,0
|
|
20230921,113300,263389500,11260,11260,11260,11260,1
|
|
20230921,113200,263378240,11240,11240,11240,11240,0
|
|
20230921,113100,263378240,11240,11240,11240,11240,43
|
|
20230921,113000,262894920,11250,11250,11250,11250,5
|
|
20230921,112900,262838670,11230,11260,11260,11230,151
|
|
20230921,112800,261139940,11270,11270,11270,11270,0
|
|
20230921,112700,261139940,11270,11260,11270,11260,30
|
|
20230921,112600,260801940,11260,11260,11260,11260,10
|
|
20230921,112500,260689340,11270,11270,11270,11270,0
|
|
20230921,112400,260689340,11270,11270,11270,11270,91
|
|
20230921,112300,259663770,11280,11280,11280,11280,0
|
|
20230921,112200,259663770,11280,11280,11280,11280,1
|
|
20230921,112100,259652490,11250,11280,11280,11240,174
|
|
20230921,112000,257691840,11230,11230,11230,11230,71
|
|
20230921,111900,256894510,11280,11260,11280,11230,1059
|
|
20230921,111800,244996340,11270,11270,11270,11270,0
|
|
20230921,111700,244996340,11270,11270,11270,11270,0
|
|
20230921,111600,244996340,11270,11270,11270,11270,90
|
|
20230921,111500,243982040,11270,11270,11270,11270,0
|
|
20230921,111400,243982040,11270,11270,11270,11270,0
|
|
20230921,111300,243982040,11270,11230,11270,11230,691
|
|
20230921,111200,236214820,11230,11230,11230,11230,211
|
|
20230921,111100,233845290,11240,11240,11240,11240,8
|
|
20230921,111000,233755370,11240,11230,11240,11230,30
|
|
20230921,110900,233418270,11240,11240,11240,11240,16
|
|
20230921,110800,233238430,11230,11230,11230,11230,49
|
|
20230921,110700,232688160,11240,11230,11240,11230,39
|
|
20230921,110600,232249970,11240,11260,11260,11240,197
|
|
20230921,110500,230034290,11260,11260,11260,11260,0
|
|
20230921,110400,230034290,11260,11260,11260,11260,0
|
|
20230921,110300,230034290,11260,11260,11260,11260,1
|
|
20230921,110200,230023030,11260,11260,11260,11260,24
|
|
20230921,110100,229752790,11260,11260,11260,11260,150
|
|
20230921,110000,228063790,11250,11250,11250,11250,0
|
|
20230921,105900,228063790,11250,11250,11250,11250,0
|
|
20230921,105800,228063790,11250,11250,11250,11250,0
|
|
20230921,105700,228063790,11250,11260,11260,11250,34
|
|
20230921,105600,227680960,11250,11250,11250,11250,0
|
|
20230921,105500,227680960,11250,11250,11250,11250,1
|
|
20230921,105400,227669710,11270,11270,11270,11270,37
|
|
20230921,105300,227252720,11290,11290,11290,11290,0
|
|
20230921,105200,227252720,11290,11290,11290,11290,1
|
|
20230921,105100,227241430,11270,11270,11270,11270,0
|
|
20230921,105000,227241430,11270,11270,11270,11270,48
|
|
20230921,104900,226700470,11260,11260,11260,11260,0
|
|
20230921,104800,226700470,11260,11260,11260,11260,41
|
|
20230921,104700,226238810,11250,11250,11250,11250,0
|
|
20230921,104600,226238810,11250,11250,11250,11250,0
|
|
20230921,104500,226238810,11250,11250,11250,11250,0
|
|
20230921,104400,226238810,11250,11250,11250,11250,107
|
|
20230921,104300,225035060,11240,11240,11250,11240,61
|
|
20230921,104200,224349410,11240,11240,11240,11240,9
|
|
20230921,104100,224248250,11240,11240,11240,11240,10
|
|
20230921,104000,224135850,11240,11240,11240,11240,100
|
|
20230921,103900,223011850,11260,11260,11260,11260,96
|
|
20230921,103800,221930890,11240,11240,11240,11240,0
|
|
20230921,103700,221930890,11240,11240,11240,11240,0
|
|
20230921,103600,221930890,11240,11240,11240,11240,0
|
|
20230921,103500,221930890,11240,11240,11240,11240,0
|
|
20230921,103400,221930890,11240,11240,11240,11240,2
|
|
20230921,103300,221908410,11240,11240,11250,11240,78
|
|
20230921,103200,221031680,11250,11270,11270,11250,74
|
|
20230921,103100,220199060,11280,11280,11280,11280,32
|
|
20230921,103000,219838100,11280,11280,11280,11280,17
|
|
20230921,102900,219646340,11270,11270,11270,11270,14
|
|
20230921,102800,219488560,11280,11260,11280,11260,298
|
|
20230921,102700,216129630,11260,11260,11260,11260,14
|
|
20230921,102600,215971990,11260,11260,11260,11260,117
|
|
20230921,102500,214654570,11270,11270,11270,11270,25
|
|
20230921,102400,214372820,11260,11260,11260,11260,0
|
|
20230921,102300,214372820,11260,11260,11260,11260,14
|
|
20230921,102200,214215180,11260,11260,11260,11260,15
|
|
20230921,102100,214046280,11250,11250,11250,11250,103
|
|
20230921,102000,212887530,11260,11250,11260,11250,128
|
|
20230921,101900,211447520,11250,11250,11250,11250,16
|
|
20230921,101800,211267520,11260,11260,11260,11260,26
|
|
20230921,101700,210974760,11260,11260,11260,11260,0
|
|
20230921,101600,210974760,11260,11260,11260,11260,2
|
|
20230921,101500,210952240,11280,11280,11280,11280,16
|
|
20230921,101400,210771760,11240,11280,11280,11240,66
|
|
20230921,101300,210027360,11280,11280,11290,11280,53
|
|
20230921,101200,209429350,11290,11280,11290,11280,195
|
|
20230921,101100,207228210,11280,11280,11280,11280,0
|
|
20230921,101000,207228210,11280,11280,11280,11280,0
|
|
20230921,100900,207228210,11280,11220,11280,11220,1166
|
|
20230921,100800,194122230,11230,11250,11250,11230,755
|
|
20230921,100700,185637410,11260,11260,11260,11260,62
|
|
20230921,100600,184939290,11260,11260,11260,11260,60
|
|
20230921,100500,184263690,11260,11270,11270,11260,347
|
|
20230921,100400,180353420,11260,11260,11260,11260,2
|
|
20230921,100300,180330900,11270,11270,11270,11270,0
|
|
20230921,100200,180330900,11270,11260,11270,11260,35
|
|
20230921,100100,179936610,11260,11260,11260,11260,34
|
|
20230921,100000,179553770,11270,11260,11270,11260,33
|
|
20230921,095900,179182180,11270,11260,11270,11230,343
|
|
20230921,095800,175320890,11260,11260,11260,11260,72
|
|
20230921,095700,174510170,11260,11260,11260,11260,0
|
|
20230921,095600,174510170,11260,11260,11260,11260,62
|
|
20230921,095500,173812050,11260,11260,11260,11260,0
|
|
20230921,095400,173812050,11260,11260,11260,11260,46
|
|
20230921,095300,173294090,11250,11250,11250,11250,0
|
|
20230921,095200,173294090,11250,11250,11250,11250,0
|
|
20230921,095100,173294090,11250,11250,11250,11250,20
|
|
20230921,095000,173069090,11220,11240,11240,11220,130
|
|
20230921,094900,171609070,11230,11230,11230,11230,60
|
|
20230921,094800,170935270,11280,11260,11280,11220,496
|
|
20230921,094700,165361120,11250,11260,11260,11250,304
|
|
20230921,094600,161938620,11270,11270,11270,11270,119
|
|
20230921,094500,160597490,11260,11260,11260,11250,267
|
|
20230921,094400,157591260,11240,11240,11240,11240,1961
|
|
20230921,094300,135549620,11250,11250,11250,11250,0
|
|
20230921,094200,135549620,11250,11250,11260,11250,947
|
|
20230921,094100,124894790,11260,11260,11260,11260,74
|
|
20230921,094000,124061550,11260,11260,11260,11260,17
|
|
20230921,093900,123870130,11270,11260,11270,11260,374
|
|
20230921,093800,119658700,11270,11260,11270,11260,124
|
|
20230921,093700,118261840,11260,11280,11280,11260,458
|
|
20230921,093600,113100220,11290,11290,11290,11290,26
|
|
20230921,093500,112806680,11290,11290,11290,11290,53
|
|
20230921,093400,112208310,11300,11300,11300,11300,0
|
|
20230921,093300,112208310,11300,11300,11300,11300,0
|
|
20230921,093200,112208310,11300,11300,11300,11300,1
|
|
20230921,093100,112197010,11300,11300,11300,11300,0
|
|
20230921,093000,112197010,11300,11300,11300,11300,0
|
|
20230921,092900,112197010,11300,11310,11310,11300,39
|
|
20230921,092800,111755940,11310,11280,11310,11280,813
|
|
20230921,092700,102573440,11290,11290,11290,11290,0
|
|
20230921,092600,102573440,11290,11270,11290,11270,135
|
|
20230921,092500,101050170,11270,11270,11270,11260,630
|
|
20230921,092400,93953580,11270,11260,11300,11260,292
|
|
20230921,092300,90659070,11260,11270,11270,11260,2318
|
|
20230921,092200,64556900,11290,11330,11330,11270,1054
|
|
20230921,092100,52663850,11310,11310,11310,11310,100
|
|
20230921,092000,51532850,11320,11320,11320,11320,0
|
|
20230921,091900,51532850,11320,11330,11330,11320,47
|
|
20230921,091800,51000620,11330,11330,11350,11330,202
|
|
20230921,091700,48710030,11340,11340,11340,11340,0
|
|
20230921,091600,48710030,11340,11340,11340,11340,51
|
|
20230921,091500,48131690,11310,11310,11310,11310,101
|
|
20230921,091400,46989380,11280,11310,11310,11280,400
|
|
20230921,091300,42473210,11330,11330,11330,11330,0
|
|
20230921,091200,42473210,11330,11330,11330,11330,145
|
|
20230921,091100,40830360,11320,11320,11320,11320,0
|
|
20230921,091000,40830360,11320,11320,11320,11320,1
|
|
20230921,090900,40819040,11350,11350,11350,11350,98
|
|
20230921,090800,39706740,11400,11340,11400,11340,279
|
|
20230921,090700,36537840,11340,11340,11340,11340,0
|
|
20230921,090600,36537840,11340,11280,11340,11280,16
|
|
20230921,090500,36356460,11300,11300,11300,11300,1
|
|
20230921,090400,36345160,11300,11290,11300,11260,261
|
|
20230921,090300,33398030,11270,11310,11310,11260,890
|
|
20230921,090200,23369810,11340,11300,11340,11300,2
|
|
20230921,090100,23347170,11290,11360,11360,11270,307
|
|
20230921,090000,19876530,11340,11500,11530,11340,1739
|