611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230907,190800,978069519,1300,1300,1300,1300,5053
|
||
|
|
20230907,190700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,190600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,190500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,190400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,190300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,190200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,190100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,190000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,185900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,185800,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,185700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,185600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,185500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,185400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,185300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,185200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,185100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,185000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,184900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,184800,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,184700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,184600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,184500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,184400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,184300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,184200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,184100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,184000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,183900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,183800,978069519,1300,1300,1300,1300,5053
|
||
|
|
20230907,183700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,183600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,183500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,183400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,183300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,183200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,183100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,183000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,182900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,182800,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,182700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,182600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,182500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,182400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,182300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,182200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,182100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,182000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,181900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,181800,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,181700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,181600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,181500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,181400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,181300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,181200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,181100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,181000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,180900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,180800,978069519,1300,1300,1300,1300,5053
|
||
|
|
20230907,180700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,180600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,180500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,180400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,180300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,180200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,180100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,180000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,175900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,175800,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,175700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,175600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,175500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,175400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,175300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,175200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,175100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,175000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,174900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,174800,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,174700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,174600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,174500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,174400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,174300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,174200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,174100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,174000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,173900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,173800,978069519,1300,1300,1300,1300,5053
|
||
|
|
20230907,173700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,173600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,173500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,173400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,173300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,173200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,173100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,173000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,172900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,172800,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,172700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,172600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,172500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,172400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,172300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,172200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,172100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,172000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,171900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,171800,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,171700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,171600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,171500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,171400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,171300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,171200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,171100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,171000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,170900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,170800,978069519,1300,1300,1300,1300,5053
|
||
|
|
20230907,170700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,170600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,170500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,170400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,170300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,170200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,170100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,170000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,165900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,165800,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,165700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,165600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,165500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,165400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,165300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,165200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,165100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,165000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,164900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,164800,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,164700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,164600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,164500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,164400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,164300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,164200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,164100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,164000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,163900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,163800,978069519,1300,1300,1300,1300,5053
|
||
|
|
20230907,163700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,163600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,163500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,163400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,163300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,163200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,163100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,163000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,162900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,162800,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,162700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,162600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,162500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,162400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,162300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,162200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,162100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,162000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,161900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,161800,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,161700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,161600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,161500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,161400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,161300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,161200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,161100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,161000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,160900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,160800,978069519,1300,1300,1300,1300,5053
|
||
|
|
20230907,160700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,160600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,160500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,160400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,160300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,160200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,160100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,160000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,155900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,155800,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,155700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,155600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,155500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,155400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,155300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,155200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,155100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,155000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,154900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,154800,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,154700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,154600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,154500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,154400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,154300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,154200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,154100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,154000,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,153900,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,153800,978069519,1300,1300,1300,1300,5053
|
||
|
|
20230907,153700,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,153600,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,153500,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,153400,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,153300,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,153200,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,153100,978069519,1300,1300,1300,1300,0
|
||
|
|
20230907,153000,978069519,1300,1300,1300,1300,5053
|
||
|
|
20230907,152900,971500619,1303,1303,1303,1303,0
|
||
|
|
20230907,152800,971500619,1303,1303,1303,1303,0
|
||
|
|
20230907,152700,971500619,1303,1303,1303,1303,0
|
||
|
|
20230907,152600,971500619,1303,1303,1303,1303,0
|
||
|
|
20230907,152500,971500619,1303,1303,1303,1303,0
|
||
|
|
20230907,152400,971500619,1303,1303,1303,1303,0
|
||
|
|
20230907,152300,971500619,1303,1303,1303,1303,0
|
||
|
|
20230907,152200,971500619,1303,1303,1303,1303,0
|
||
|
|
20230907,152100,971500619,1303,1303,1303,1303,0
|
||
|
|
20230907,152000,971500619,1303,1303,1303,1303,0
|
||
|
|
20230907,151900,971500619,1303,1296,1303,1296,911
|
||
|
|
20230907,151800,970316717,1300,1300,1300,1300,367
|
||
|
|
20230907,151700,969839617,1300,1298,1300,1298,1246
|
||
|
|
20230907,151600,968222307,1296,1296,1296,1296,6
|
||
|
|
20230907,151500,968214531,1298,1298,1298,1298,1601
|
||
|
|
20230907,151400,966136433,1298,1298,1298,1298,0
|
||
|
|
20230907,151300,966136433,1298,1297,1298,1297,10
|
||
|
|
20230907,151200,966123459,1297,1297,1297,1293,312
|
||
|
|
20230907,151100,965720031,1295,1293,1295,1293,3527
|
||
|
|
20230907,151000,961152640,1295,1295,1295,1293,57
|
||
|
|
20230907,150900,961078915,1295,1292,1295,1292,963
|
||
|
|
20230907,150800,959833756,1293,1293,1293,1293,0
|
||
|
|
20230907,150700,959833756,1293,1293,1293,1293,301
|
||
|
|
20230907,150600,959444563,1294,1290,1294,1290,1050
|
||
|
|
20230907,150500,958087861,1290,1290,1290,1290,502
|
||
|
|
20230907,150400,957440281,1290,1291,1291,1290,103
|
||
|
|
20230907,150300,957307309,1291,1291,1291,1291,1
|
||
|
|
20230907,150200,957306018,1291,1291,1291,1291,2
|
||
|
|
20230907,150100,957303436,1290,1290,1291,1290,555
|
||
|
|
20230907,150000,956587476,1288,1288,1288,1288,0
|
||
|
|
20230907,145900,956587476,1288,1288,1288,1288,0
|
||
|
|
20230907,145800,956587476,1288,1289,1289,1288,216
|
||
|
|
20230907,145700,956309053,1289,1289,1289,1289,100
|
||
|
|
20230907,145600,956180153,1288,1288,1288,1288,0
|
||
|
|
20230907,145500,956180153,1288,1288,1288,1288,127
|
||
|
|
20230907,145400,956016577,1288,1288,1288,1288,3
|
||
|
|
20230907,145300,956012713,1289,1289,1289,1289,10
|
||
|
|
20230907,145200,955999823,1289,1289,1289,1287,115
|
||
|
|
20230907,145100,955851590,1289,1290,1290,1285,503
|
||
|
|
20230907,145000,955204493,1291,1291,1291,1291,0
|
||
|
|
20230907,144900,955204493,1291,1291,1291,1291,2
|
||
|
|
20230907,144800,955201911,1291,1291,1291,1291,210
|
||
|
|
20230907,144700,954930801,1292,1290,1292,1290,3816
|
||
|
|
20230907,144600,950004349,1291,1292,1292,1285,669
|
||
|
|
20230907,144500,949144381,1288,1290,1290,1288,52
|
||
|
|
20230907,144400,949077401,1292,1290,1292,1284,801
|
||
|
|
20230907,144300,948048708,1292,1292,1292,1292,0
|
||
|
|
20230907,144200,948048708,1292,1291,1292,1291,16
|
||
|
|
20230907,144100,948028037,1291,1291,1291,1291,0
|
||
|
|
20230907,144000,948028037,1291,1291,1291,1291,1000
|
||
|
|
20230907,143900,946737037,1291,1291,1291,1291,270
|
||
|
|
20230907,143800,946388467,1293,1292,1293,1292,81
|
||
|
|
20230907,143700,946283813,1293,1294,1294,1284,1878
|
||
|
|
20230907,143600,943869640,1287,1290,1290,1287,252
|
||
|
|
20230907,143500,943545190,1295,1295,1295,1289,8294
|
||
|
|
20230907,143400,932851887,1290,1291,1291,1290,449
|
||
|
|
20230907,143300,932272659,1295,1296,1296,1291,372
|
||
|
|
20230907,143200,931792398,1291,1291,1291,1291,610
|
||
|
|
20230907,143100,931004888,1297,1298,1298,1291,660
|
||
|
|
20230907,143000,930152815,1291,1296,1298,1291,19757
|
||
|
|
20230907,142900,904559762,1298,1297,1298,1296,111
|
||
|
|
20230907,142800,904415893,1297,1292,1297,1292,2088
|
||
|
|
20230907,142700,901711101,1295,1294,1295,1292,1830
|
||
|
|
20230907,142600,899344768,1294,1296,1297,1294,3576
|
||
|
|
20230907,142500,894712110,1295,1295,1295,1295,0
|
||
|
|
20230907,142400,894712110,1295,1295,1296,1293,1131
|
||
|
|
20230907,142300,893248866,1294,1294,1294,1294,92
|
||
|
|
20230907,142200,893129818,1294,1297,1297,1294,3394
|
||
|
|
20230907,142100,888735668,1295,1295,1298,1295,1262
|
||
|
|
20230907,142000,887101375,1298,1298,1298,1298,29
|
||
|
|
20230907,141900,887063733,1295,1298,1298,1295,1522
|
||
|
|
20230907,141800,885089602,1298,1298,1298,1298,3
|
||
|
|
20230907,141700,885085708,1298,1298,1298,1298,1
|
||
|
|
20230907,141600,885084410,1297,1297,1297,1297,0
|
||
|
|
20230907,141500,885084410,1297,1297,1297,1297,0
|
||
|
|
20230907,141400,885084410,1297,1297,1297,1297,388
|
||
|
|
20230907,141300,884581174,1298,1298,1298,1298,2
|
||
|
|
20230907,141200,884578578,1301,1301,1301,1301,0
|
||
|
|
20230907,141100,884578578,1301,1301,1301,1301,0
|
||
|
|
20230907,141000,884578578,1301,1300,1301,1300,829
|
||
|
|
20230907,140900,883500877,1295,1295,1295,1295,0
|
||
|
|
20230907,140800,883500877,1295,1295,1295,1295,0
|
||
|
|
20230907,140700,883500877,1295,1296,1298,1295,197
|
||
|
|
20230907,140600,883245416,1299,1299,1299,1299,2000
|
||
|
|
20230907,140500,880647416,1299,1299,1299,1299,0
|
||
|
|
20230907,140400,880647416,1299,1299,1299,1299,1
|
||
|
|
20230907,140300,880646117,1297,1297,1297,1297,1
|
||
|
|
20230907,140200,880644820,1297,1297,1297,1297,20
|
||
|
|
20230907,140100,880618880,1297,1295,1297,1294,635
|
||
|
|
20230907,140000,879795914,1297,1296,1298,1295,535
|
||
|
|
20230907,135900,879102146,1299,1300,1300,1297,412
|
||
|
|
20230907,135800,878566677,1298,1298,1298,1298,10
|
||
|
|
20230907,135700,878553697,1300,1298,1300,1298,12
|
||
|
|
20230907,135600,878538101,1298,1298,1298,1298,0
|
||
|
|
20230907,135500,878538101,1298,1298,1298,1298,1
|
||
|
|
20230907,135400,878536803,1295,1295,1295,1295,0
|
||
|
|
20230907,135300,878536803,1295,1299,1299,1295,36
|
||
|
|
20230907,135200,878490143,1299,1299,1299,1299,30
|
||
|
|
20230907,135100,878451173,1299,1297,1299,1295,14603
|
||
|
|
20230907,135000,859521971,1297,1297,1297,1297,10
|
||
|
|
20230907,134900,859509001,1298,1301,1301,1298,252
|
||
|
|
20230907,134800,859181209,1301,1301,1301,1297,66
|
||
|
|
20230907,134700,859095475,1297,1297,1297,1297,21
|
||
|
|
20230907,134600,859068238,1297,1298,1298,1297,844
|
||
|
|
20230907,134500,857972828,1298,1298,1298,1298,7
|
||
|
|
20230907,134400,857963742,1298,1299,1299,1298,186
|
||
|
|
20230907,134300,857722249,1300,1300,1300,1300,0
|
||
|
|
20230907,134200,857722249,1300,1300,1300,1300,290
|
||
|
|
20230907,134100,857345249,1300,1301,1301,1300,1408
|
||
|
|
20230907,134000,855514825,1301,1301,1301,1301,0
|
||
|
|
20230907,133900,855514825,1301,1302,1302,1301,1313
|
||
|
|
20230907,133800,853805312,1308,1308,1308,1308,0
|
||
|
|
20230907,133700,853805312,1308,1308,1308,1308,0
|
||
|
|
20230907,133600,853805312,1308,1308,1308,1308,0
|
||
|
|
20230907,133500,853805312,1308,1301,1308,1301,2596
|
||
|
|
20230907,133400,850427846,1301,1304,1304,1301,2215
|
||
|
|
20230907,133300,847540920,1304,1305,1305,1304,573
|
||
|
|
20230907,133200,846793242,1305,1305,1307,1305,776
|
||
|
|
20230907,133100,845779924,1305,1307,1307,1305,1136
|
||
|
|
20230907,133000,844297404,1307,1307,1307,1307,0
|
||
|
|
20230907,132900,844297404,1307,1307,1307,1307,5
|
||
|
|
20230907,132800,844290869,1307,1307,1307,1307,0
|
||
|
|
20230907,132700,844290869,1307,1307,1307,1307,0
|
||
|
|
20230907,132600,844290869,1307,1307,1307,1307,0
|
||
|
|
20230907,132500,844290869,1307,1305,1307,1305,1123
|
||
|
|
20230907,132400,842825300,1305,1306,1306,1305,2127
|
||
|
|
20230907,132300,840048937,1307,1307,1307,1307,1480
|
||
|
|
20230907,132200,838114577,1307,1307,1307,1307,1
|
||
|
|
20230907,132100,838113270,1307,1307,1307,1306,501
|
||
|
|
20230907,132000,837458473,1307,1310,1310,1307,143
|
||
|
|
20230907,131900,837271533,1310,1310,1310,1310,1011
|
||
|
|
20230907,131800,835947123,1310,1310,1310,1310,1111
|
||
|
|
20230907,131700,834491713,1310,1310,1310,1310,10
|
||
|
|
20230907,131600,834478613,1307,1309,1310,1307,115
|
||
|
|
20230907,131500,834328018,1310,1308,1310,1308,625
|
||
|
|
20230907,131400,833509714,1308,1308,1308,1308,777
|
||
|
|
20230907,131300,832493398,1305,1305,1305,1305,0
|
||
|
|
20230907,131200,832493398,1305,1305,1305,1305,100
|
||
|
|
20230907,131100,832362898,1305,1305,1305,1305,0
|
||
|
|
20230907,131000,832362898,1305,1305,1305,1305,10
|
||
|
|
20230907,130900,832349848,1305,1305,1305,1305,0
|
||
|
|
20230907,130800,832349848,1305,1305,1305,1305,0
|
||
|
|
20230907,130700,832349848,1305,1305,1305,1305,5
|
||
|
|
20230907,130600,832343323,1305,1309,1309,1305,1540
|
||
|
|
20230907,130500,830327483,1311,1313,1313,1311,175
|
||
|
|
20230907,130400,830098008,1314,1312,1314,1312,2976
|
||
|
|
20230907,130300,826190617,1313,1310,1314,1310,16282
|
||
|
|
20230907,130200,804854222,1309,1309,1309,1309,306
|
||
|
|
20230907,130100,804453668,1309,1308,1309,1307,5010
|
||
|
|
20230907,130000,797898675,1309,1309,1309,1307,1015
|
||
|
|
20230907,125900,796570050,1309,1307,1309,1307,4387
|
||
|
|
20230907,125800,790830857,1307,1307,1308,1307,2135
|
||
|
|
20230907,125700,788040407,1307,1305,1307,1305,7952
|
||
|
|
20230907,125600,777654983,1301,1301,1301,1301,0
|
||
|
|
20230907,125500,777654983,1301,1301,1305,1301,549
|
||
|
|
20230907,125400,776938989,1304,1304,1304,1304,57
|
||
|
|
20230907,125300,776864661,1305,1305,1305,1305,1
|
||
|
|
20230907,125200,776863356,1304,1304,1304,1304,0
|
||
|
|
20230907,125100,776863356,1304,1304,1304,1304,0
|
||
|
|
20230907,125000,776863356,1304,1302,1304,1302,2142
|
||
|
|
20230907,124900,774070388,1303,1303,1303,1303,712
|
||
|
|
20230907,124800,773142652,1304,1305,1305,1304,433
|
||
|
|
20230907,124700,772578018,1304,1307,1307,1304,5314
|
||
|
|
20230907,124600,765634339,1307,1308,1308,1307,8515
|
||
|
|
20230907,124500,754505133,1307,1304,1307,1304,5717
|
||
|
|
20230907,124400,747039927,1303,1304,1304,1303,404
|
||
|
|
20230907,124300,746513345,1304,1300,1304,1300,326
|
||
|
|
20230907,124200,746088636,1301,1303,1303,1300,1110
|
||
|
|
20230907,124100,744643997,1303,1296,1303,1296,25353
|
||
|
|
20230907,124000,711687696,1294,1292,1295,1292,12814
|
||
|
|
20230907,123900,695101928,1292,1292,1292,1292,298
|
||
|
|
20230907,123800,694716912,1289,1289,1289,1289,0
|
||
|
|
20230907,123700,694716912,1289,1289,1289,1289,2
|
||
|
|
20230907,123600,694714334,1294,1294,1294,1294,0
|
||
|
|
20230907,123500,694714334,1294,1290,1294,1290,6500
|
||
|
|
20230907,123400,686325037,1290,1290,1290,1290,13
|
||
|
|
20230907,123300,686308267,1290,1288,1290,1288,4635
|
||
|
|
20230907,123200,680338375,1291,1291,1291,1291,0
|
||
|
|
20230907,123100,680338375,1291,1291,1291,1291,1044
|
||
|
|
20230907,123000,678990571,1291,1290,1291,1290,3054
|
||
|
|
20230907,122900,675047911,1293,1293,1293,1293,0
|
||
|
|
20230907,122800,675047911,1293,1293,1293,1293,2
|
||
|
|
20230907,122700,675045325,1293,1292,1293,1292,6
|
||
|
|
20230907,122600,675037572,1292,1290,1292,1290,1239
|
||
|
|
20230907,122500,673438159,1290,1290,1290,1290,100
|
||
|
|
20230907,122400,673309159,1290,1290,1292,1290,4008
|
||
|
|
20230907,122300,668137834,1290,1290,1290,1290,0
|
||
|
|
20230907,122200,668137834,1290,1290,1290,1290,0
|
||
|
|
20230907,122100,668137834,1290,1289,1290,1289,521
|
||
|
|
20230907,122000,667466264,1289,1289,1289,1289,0
|
||
|
|
20230907,121900,667466264,1289,1289,1289,1289,1
|
||
|
|
20230907,121800,667464975,1288,1288,1288,1288,2071
|
||
|
|
20230907,121700,664797527,1287,1286,1287,1286,10545
|
||
|
|
20230907,121600,651226115,1287,1287,1287,1287,0
|
||
|
|
20230907,121500,651226115,1287,1287,1287,1287,5
|
||
|
|
20230907,121400,651219680,1287,1287,1287,1287,5
|
||
|
|
20230907,121300,651213245,1287,1287,1287,1287,200
|
||
|
|
20230907,121200,650955845,1287,1287,1287,1287,100
|
||
|
|
20230907,121100,650827145,1287,1287,1287,1287,0
|
||
|
|
20230907,121000,650827145,1287,1287,1287,1287,0
|
||
|
|
20230907,120900,650827145,1287,1287,1287,1287,0
|
||
|
|
20230907,120800,650827145,1287,1287,1287,1287,0
|
||
|
|
20230907,120700,650827145,1287,1287,1287,1287,100
|
||
|
|
20230907,120600,650698445,1288,1288,1288,1288,0
|
||
|
|
20230907,120500,650698445,1288,1288,1288,1288,100
|
||
|
|
20230907,120400,650569645,1282,1282,1282,1282,473
|
||
|
|
20230907,120300,649963259,1282,1283,1283,1282,2527
|
||
|
|
20230907,120200,646723455,1284,1284,1284,1284,25
|
||
|
|
20230907,120100,646691355,1284,1285,1285,1284,2140
|
||
|
|
20230907,120000,643942066,1285,1285,1285,1285,0
|
||
|
|
20230907,115900,643942066,1285,1286,1286,1285,140
|
||
|
|
20230907,115800,643762066,1286,1286,1286,1286,0
|
||
|
|
20230907,115700,643762066,1286,1286,1286,1286,10
|
||
|
|
20230907,115600,643749206,1285,1285,1285,1285,2
|
||
|
|
20230907,115500,643746636,1286,1286,1286,1286,126
|
||
|
|
20230907,115400,643584600,1286,1286,1286,1286,0
|
||
|
|
20230907,115300,643584600,1286,1287,1287,1286,260
|
||
|
|
20230907,115200,643250180,1288,1288,1288,1288,44
|
||
|
|
20230907,115100,643193508,1288,1288,1288,1288,0
|
||
|
|
20230907,115000,643193508,1288,1286,1288,1286,729
|
||
|
|
20230907,114900,642254981,1286,1286,1286,1286,1
|
||
|
|
20230907,114800,642253695,1285,1285,1285,1285,0
|
||
|
|
20230907,114700,642253695,1285,1286,1286,1285,45
|
||
|
|
20230907,114600,642195835,1287,1287,1287,1287,510
|
||
|
|
20230907,114500,641539465,1287,1288,1288,1287,24
|
||
|
|
20230907,114400,641508557,1287,1287,1287,1287,10
|
||
|
|
20230907,114300,641495687,1287,1287,1287,1287,0
|
||
|
|
20230907,114200,641495687,1287,1287,1287,1287,0
|
||
|
|
20230907,114100,641495687,1287,1287,1287,1287,0
|
||
|
|
20230907,114000,641495687,1287,1287,1287,1287,0
|
||
|
|
20230907,113900,641495687,1287,1287,1287,1287,6
|
||
|
|
20230907,113800,641487965,1282,1283,1283,1282,213
|
||
|
|
20230907,113700,641214699,1282,1282,1282,1282,0
|
||
|
|
20230907,113600,641214699,1282,1282,1282,1282,0
|
||
|
|
20230907,113500,641214699,1282,1282,1282,1282,4000
|
||
|
|
20230907,113400,636086699,1282,1283,1283,1282,1070
|
||
|
|
20230907,113300,634714949,1285,1285,1285,1285,29
|
||
|
|
20230907,113200,634677684,1281,1281,1281,1281,0
|
||
|
|
20230907,113100,634677684,1281,1281,1281,1281,15
|
||
|
|
20230907,113000,634658469,1281,1281,1281,1281,0
|
||
|
|
20230907,112900,634658469,1281,1281,1281,1281,7114
|
||
|
|
20230907,112800,625545435,1285,1285,1285,1285,0
|
||
|
|
20230907,112700,625545435,1285,1285,1285,1285,3
|
||
|
|
20230907,112600,625541580,1281,1281,1281,1281,1000
|
||
|
|
20230907,112500,624260580,1281,1281,1281,1281,0
|
||
|
|
20230907,112400,624260580,1281,1281,1281,1281,0
|
||
|
|
20230907,112300,624260580,1281,1282,1282,1281,1037
|
||
|
|
20230907,112200,622932147,1282,1282,1282,1281,24
|
||
|
|
20230907,112100,622901381,1284,1284,1284,1284,0
|
||
|
|
20230907,112000,622901381,1284,1282,1284,1282,1908
|
||
|
|
20230907,111900,620454206,1282,1282,1282,1282,1
|
||
|
|
20230907,111800,620452924,1283,1282,1283,1281,2502
|
||
|
|
20230907,111700,617246358,1282,1282,1282,1282,0
|
||
|
|
20230907,111600,617246358,1282,1281,1282,1281,342
|
||
|
|
20230907,111500,616808254,1284,1284,1284,1284,0
|
||
|
|
20230907,111400,616808254,1284,1284,1284,1284,2
|
||
|
|
20230907,111300,616805686,1284,1282,1284,1282,15
|
||
|
|
20230907,111200,616786432,1284,1282,1284,1282,10
|
||
|
|
20230907,111100,616773595,1285,1281,1285,1281,41
|
||
|
|
20230907,111000,616720920,1283,1280,1283,1280,60
|
||
|
|
20230907,110900,616644093,1282,1282,1282,1281,194
|
||
|
|
20230907,110800,616395386,1284,1280,1284,1280,4506
|
||
|
|
20230907,110700,610627660,1283,1281,1285,1280,1446
|
||
|
|
20230907,110600,608772530,1283,1284,1284,1283,18
|
||
|
|
20230907,110500,608749426,1283,1281,1283,1281,3
|
||
|
|
20230907,110400,608745580,1281,1280,1281,1280,74
|
||
|
|
20230907,110300,608650787,1281,1282,1283,1280,3733
|
||
|
|
20230907,110200,603872032,1281,1280,1281,1280,4003
|
||
|
|
20230907,110100,598748190,1282,1281,1282,1280,2026
|
||
|
|
20230907,110000,596154873,1281,1281,1281,1281,1
|
||
|
|
20230907,105900,596153592,1281,1281,1281,1281,0
|
||
|
|
20230907,105800,596153592,1281,1281,1281,1281,125
|
||
|
|
20230907,105700,595993467,1281,1280,1281,1280,421
|
||
|
|
20230907,105600,595454186,1281,1282,1284,1281,2973
|
||
|
|
20230907,105500,591645764,1284,1284,1284,1284,0
|
||
|
|
20230907,105400,591645764,1284,1284,1284,1284,393
|
||
|
|
20230907,105300,591141152,1282,1284,1284,1282,20
|
||
|
|
20230907,105200,591115492,1281,1281,1281,1281,700
|
||
|
|
20230907,105100,590218792,1280,1280,1280,1280,3418
|
||
|
|
20230907,105000,585843752,1280,1282,1284,1280,1849
|
||
|
|
20230907,104900,583474976,1282,1282,1282,1282,40
|
||
|
|
20230907,104800,583423696,1282,1282,1282,1282,70
|
||
|
|
20230907,104700,583333956,1282,1282,1287,1282,640
|
||
|
|
20230907,104600,582513391,1282,1282,1282,1281,3099
|
||
|
|
20230907,104500,578540544,1282,1283,1283,1282,500
|
||
|
|
20230907,104400,577899244,1281,1281,1281,1281,0
|
||
|
|
20230907,104300,577899244,1281,1281,1281,1281,0
|
||
|
|
20230907,104200,577899244,1281,1286,1286,1281,9
|
||
|
|
20230907,104100,577887702,1288,1288,1288,1288,0
|
||
|
|
20230907,104000,577887702,1288,1284,1288,1284,2000
|
||
|
|
20230907,103900,575317330,1280,1280,1280,1280,0
|
||
|
|
20230907,103800,575317330,1280,1283,1284,1280,1616
|
||
|
|
20230907,103700,573244030,1283,1287,1288,1278,48031
|
||
|
|
20230907,103600,511788912,1286,1286,1286,1286,34
|
||
|
|
20230907,103500,511745188,1286,1284,1286,1284,484
|
||
|
|
20230907,103400,511123292,1284,1284,1284,1284,462
|
||
|
|
20230907,103300,510530084,1284,1287,1288,1284,6757
|
||
|
|
20230907,103200,501843768,1286,1286,1286,1286,396
|
||
|
|
20230907,103100,501334512,1286,1287,1288,1286,407
|
||
|
|
20230907,103000,500811098,1286,1292,1292,1286,3224
|
||
|
|
20230907,102900,496660776,1293,1286,1293,1286,273
|
||
|
|
20230907,102800,496308837,1286,1286,1287,1286,116
|
||
|
|
20230907,102700,496159636,1286,1288,1288,1286,935
|
||
|
|
20230907,102600,494956321,1288,1290,1291,1288,206
|
||
|
|
20230907,102500,494690578,1290,1289,1290,1289,15
|
||
|
|
20230907,102400,494671231,1290,1288,1290,1288,3
|
||
|
|
20230907,102300,494667365,1291,1289,1291,1288,79
|
||
|
|
20230907,102200,494565535,1289,1293,1293,1289,322
|
||
|
|
20230907,102100,494149255,1293,1291,1293,1291,2
|
||
|
|
20230907,102000,494146671,1291,1292,1292,1291,5
|
||
|
|
20230907,101900,494140214,1292,1292,1292,1292,39
|
||
|
|
20230907,101800,494089826,1289,1288,1289,1288,71
|
||
|
|
20230907,101700,493998313,1288,1288,1288,1287,134
|
||
|
|
20230907,101600,493825738,1288,1286,1288,1286,35
|
||
|
|
20230907,101500,493780726,1286,1289,1292,1286,843
|
||
|
|
20230907,101400,492696547,1293,1294,1294,1290,93
|
||
|
|
20230907,101300,492576570,1290,1291,1291,1290,1006
|
||
|
|
20230907,101200,491278741,1291,1292,1292,1291,13
|
||
|
|
20230907,101100,491261956,1295,1295,1296,1295,120
|
||
|
|
20230907,101000,491106476,1296,1296,1296,1295,211
|
||
|
|
20230907,100900,490833227,1297,1297,1297,1297,0
|
||
|
|
20230907,100800,490833227,1297,1294,1297,1294,400
|
||
|
|
20230907,100700,490314764,1295,1295,1295,1295,100
|
||
|
|
20230907,100600,490185264,1295,1295,1295,1295,33
|
||
|
|
20230907,100500,490142529,1295,1295,1295,1295,912
|
||
|
|
20230907,100400,488961489,1295,1295,1295,1295,21
|
||
|
|
20230907,100300,488934294,1296,1288,1296,1288,2862
|
||
|
|
20230907,100200,485225572,1286,1286,1286,1286,247
|
||
|
|
20230907,100100,484907930,1285,1289,1294,1285,1327
|
||
|
|
20230907,100000,483200641,1293,1293,1293,1293,55
|
||
|
|
20230907,095900,483129526,1293,1294,1294,1293,111
|
||
|
|
20230907,095800,482985893,1294,1291,1294,1288,2553
|
||
|
|
20230907,095700,479693134,1291,1290,1291,1290,1130
|
||
|
|
20230907,095600,478235344,1294,1294,1294,1294,3000
|
||
|
|
20230907,095500,474353344,1289,1294,1294,1289,361
|
||
|
|
20230907,095400,473886980,1291,1293,1293,1291,2688
|
||
|
|
20230907,095300,470412731,1297,1296,1297,1296,1600
|
||
|
|
20230907,095200,468337603,1296,1296,1297,1296,200
|
||
|
|
20230907,095100,468078353,1300,1297,1300,1297,1772
|
||
|
|
20230907,095000,465778554,1293,1293,1293,1293,730
|
||
|
|
20230907,094900,464834664,1293,1294,1294,1293,1937
|
||
|
|
20230907,094800,462329113,1294,1297,1297,1294,1055
|
||
|
|
20230907,094700,460961910,1297,1298,1298,1297,2010
|
||
|
|
20230907,094600,458354930,1299,1299,1300,1299,10010
|
||
|
|
20230907,094500,445342327,1295,1295,1295,1295,51
|
||
|
|
20230907,094400,445276282,1300,1300,1300,1300,492
|
||
|
|
20230907,094300,444636682,1300,1300,1305,1300,10077
|
||
|
|
20230907,094200,431536408,1305,1294,1305,1294,20012
|
||
|
|
20230907,094100,405508660,1292,1292,1292,1292,0
|
||
|
|
20230907,094000,405508660,1292,1293,1293,1292,137
|
||
|
|
20230907,093900,405331649,1292,1294,1294,1292,302
|
||
|
|
20230907,093800,404941461,1295,1293,1295,1293,2116
|
||
|
|
20230907,093700,402202341,1292,1292,1292,1292,73
|
||
|
|
20230907,093600,402108025,1292,1290,1293,1290,1732
|
||
|
|
20230907,093500,399869621,1292,1292,1292,1292,8
|
||
|
|
20230907,093400,399859285,1292,1288,1292,1288,2579
|
||
|
|
20230907,093300,396529746,1289,1290,1290,1289,2701
|
||
|
|
20230907,093200,393046116,1290,1290,1293,1290,1154
|
||
|
|
20230907,093100,391557453,1289,1290,1290,1289,4464
|
||
|
|
20230907,093000,385800903,1290,1290,1290,1289,2183
|
||
|
|
20230907,092900,382984883,1290,1290,1290,1290,974
|
||
|
|
20230907,092800,381728423,1290,1288,1290,1288,112
|
||
|
|
20230907,092700,381584145,1285,1289,1295,1285,26077
|
||
|
|
20230907,092600,348067023,1289,1289,1289,1289,5000
|
||
|
|
20230907,092500,341622023,1289,1294,1294,1289,11961
|
||
|
|
20230907,092400,326195366,1294,1295,1295,1294,22214
|
||
|
|
20230907,092300,297428636,1295,1295,1295,1295,500
|
||
|
|
20230907,092200,296781136,1295,1293,1295,1290,3487
|
||
|
|
20230907,092100,292276554,1293,1293,1294,1290,1266
|
||
|
|
20230907,092000,290640243,1294,1296,1296,1294,12237
|
||
|
|
20230907,091900,274795412,1297,1293,1297,1293,6613
|
||
|
|
20230907,091800,266230751,1289,1299,1299,1281,52004
|
||
|
|
20230907,091700,199287187,1299,1299,1299,1299,0
|
||
|
|
20230907,091600,199287187,1299,1301,1301,1299,2001
|
||
|
|
20230907,091500,196687871,1304,1304,1304,1304,32
|
||
|
|
20230907,091400,196646143,1299,1299,1299,1299,10
|
||
|
|
20230907,091300,196633153,1298,1303,1303,1298,21005
|
||
|
|
20230907,091200,169348360,1305,1305,1305,1305,1
|
||
|
|
20230907,091100,169347055,1306,1306,1306,1306,2
|
||
|
|
20230907,091000,169344443,1306,1306,1306,1305,1285
|
||
|
|
20230907,090900,167666237,1309,1308,1310,1308,6000
|
||
|
|
20230907,090800,159810456,1308,1300,1308,1298,16489
|
||
|
|
20230907,090700,138366602,1300,1300,1303,1273,53474
|
||
|
|
20230907,090600,69537965,1304,1297,1308,1289,6813
|
||
|
|
20230907,090500,60728162,1310,1311,1311,1310,130
|
||
|
|
20230907,090400,60557832,1311,1310,1311,1270,42995
|
||
|
|
20230907,090300,4921040,1310,1310,1310,1310,12
|
||
|
|
20230907,090200,4905320,1306,1304,1306,1304,451
|
||
|
|
20230907,090100,4316782,1300,1300,1300,1300,1
|
||
|
|
20230907,090000,4315482,1300,1303,1304,1300,3313
|