655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,195200,5226623580,7840,7840,7840,7840,21266
|
|
20230912,195100,5226623580,7840,7840,7840,7840,0
|
|
20230912,195000,5226623580,7840,7840,7840,7840,0
|
|
20230912,194900,5226623580,7840,7840,7840,7840,0
|
|
20230912,194800,5226623580,7840,7840,7840,7840,0
|
|
20230912,194700,5226623580,7840,7840,7840,7840,0
|
|
20230912,194600,5226623580,7840,7840,7840,7840,0
|
|
20230912,194500,5226623580,7840,7840,7840,7840,0
|
|
20230912,194400,5226623580,7840,7840,7840,7840,0
|
|
20230912,194300,5226623580,7840,7840,7840,7840,0
|
|
20230912,194200,5226623580,7840,7840,7840,7840,0
|
|
20230912,194100,5226623580,7840,7840,7840,7840,0
|
|
20230912,194000,5226623580,7840,7840,7840,7840,0
|
|
20230912,193900,5226623580,7840,7840,7840,7840,0
|
|
20230912,193800,5226623580,7840,7840,7840,7840,0
|
|
20230912,193700,5226623580,7840,7840,7840,7840,0
|
|
20230912,193600,5226623580,7840,7840,7840,7840,0
|
|
20230912,193500,5226623580,7840,7840,7840,7840,0
|
|
20230912,193400,5226623580,7840,7840,7840,7840,0
|
|
20230912,193300,5226623580,7840,7840,7840,7840,0
|
|
20230912,193200,5226623580,7840,7840,7840,7840,0
|
|
20230912,193100,5226623580,7840,7840,7840,7840,0
|
|
20230912,193000,5226623580,7840,7840,7840,7840,0
|
|
20230912,192900,5226623580,7840,7840,7840,7840,0
|
|
20230912,192800,5226623580,7840,7840,7840,7840,0
|
|
20230912,192700,5226623580,7840,7840,7840,7840,0
|
|
20230912,192600,5226623580,7840,7840,7840,7840,0
|
|
20230912,192500,5226623580,7840,7840,7840,7840,0
|
|
20230912,192400,5226623580,7840,7840,7840,7840,0
|
|
20230912,192300,5226623580,7840,7840,7840,7840,0
|
|
20230912,192200,5226623580,7840,7840,7840,7840,21266
|
|
20230912,192100,5226623580,7840,7840,7840,7840,0
|
|
20230912,192000,5226623580,7840,7840,7840,7840,0
|
|
20230912,191900,5226623580,7840,7840,7840,7840,0
|
|
20230912,191800,5226623580,7840,7840,7840,7840,0
|
|
20230912,191700,5226623580,7840,7840,7840,7840,0
|
|
20230912,191600,5226623580,7840,7840,7840,7840,0
|
|
20230912,191500,5226623580,7840,7840,7840,7840,0
|
|
20230912,191400,5226623580,7840,7840,7840,7840,0
|
|
20230912,191300,5226623580,7840,7840,7840,7840,0
|
|
20230912,191200,5226623580,7840,7840,7840,7840,0
|
|
20230912,191100,5226623580,7840,7840,7840,7840,0
|
|
20230912,191000,5226623580,7840,7840,7840,7840,0
|
|
20230912,190900,5226623580,7840,7840,7840,7840,0
|
|
20230912,190800,5226623580,7840,7840,7840,7840,0
|
|
20230912,190700,5226623580,7840,7840,7840,7840,0
|
|
20230912,190600,5226623580,7840,7840,7840,7840,0
|
|
20230912,190500,5226623580,7840,7840,7840,7840,0
|
|
20230912,190400,5226623580,7840,7840,7840,7840,0
|
|
20230912,190300,5226623580,7840,7840,7840,7840,0
|
|
20230912,190200,5226623580,7840,7840,7840,7840,0
|
|
20230912,190100,5226623580,7840,7840,7840,7840,0
|
|
20230912,190000,5226623580,7840,7840,7840,7840,0
|
|
20230912,185900,5226623580,7840,7840,7840,7840,0
|
|
20230912,185800,5226623580,7840,7840,7840,7840,0
|
|
20230912,185700,5226623580,7840,7840,7840,7840,0
|
|
20230912,185600,5226623580,7840,7840,7840,7840,0
|
|
20230912,185500,5226623580,7840,7840,7840,7840,0
|
|
20230912,185400,5226623580,7840,7840,7840,7840,0
|
|
20230912,185300,5226623580,7840,7840,7840,7840,0
|
|
20230912,185200,5226623580,7840,7840,7840,7840,21266
|
|
20230912,185100,5226623580,7840,7840,7840,7840,0
|
|
20230912,185000,5226623580,7840,7840,7840,7840,0
|
|
20230912,184900,5226623580,7840,7840,7840,7840,0
|
|
20230912,184800,5226623580,7840,7840,7840,7840,0
|
|
20230912,184700,5226623580,7840,7840,7840,7840,0
|
|
20230912,184600,5226623580,7840,7840,7840,7840,0
|
|
20230912,184500,5226623580,7840,7840,7840,7840,0
|
|
20230912,184400,5226623580,7840,7840,7840,7840,0
|
|
20230912,184300,5226623580,7840,7840,7840,7840,0
|
|
20230912,184200,5226623580,7840,7840,7840,7840,0
|
|
20230912,184100,5226623580,7840,7840,7840,7840,0
|
|
20230912,184000,5226623580,7840,7840,7840,7840,0
|
|
20230912,183900,5226623580,7840,7840,7840,7840,0
|
|
20230912,183800,5226623580,7840,7840,7840,7840,0
|
|
20230912,183700,5226623580,7840,7840,7840,7840,0
|
|
20230912,183600,5226623580,7840,7840,7840,7840,0
|
|
20230912,183500,5226623580,7840,7840,7840,7840,0
|
|
20230912,183400,5226623580,7840,7840,7840,7840,0
|
|
20230912,183300,5226623580,7840,7840,7840,7840,0
|
|
20230912,183200,5226623580,7840,7840,7840,7840,0
|
|
20230912,183100,5226623580,7840,7840,7840,7840,0
|
|
20230912,183000,5226623580,7840,7840,7840,7840,0
|
|
20230912,182900,5226623580,7840,7840,7840,7840,0
|
|
20230912,182800,5226623580,7840,7840,7840,7840,0
|
|
20230912,182700,5226623580,7840,7840,7840,7840,0
|
|
20230912,182600,5226623580,7840,7840,7840,7840,0
|
|
20230912,182500,5226623580,7840,7840,7840,7840,0
|
|
20230912,182400,5226623580,7840,7840,7840,7840,0
|
|
20230912,182300,5226623580,7840,7840,7840,7840,0
|
|
20230912,182200,5226623580,7840,7840,7840,7840,21266
|
|
20230912,182100,5226623580,7840,7840,7840,7840,0
|
|
20230912,182000,5226623580,7840,7840,7840,7840,0
|
|
20230912,181900,5226623580,7840,7840,7840,7840,0
|
|
20230912,181800,5226623580,7840,7840,7840,7840,0
|
|
20230912,181700,5226623580,7840,7840,7840,7840,0
|
|
20230912,181600,5226623580,7840,7840,7840,7840,0
|
|
20230912,181500,5226623580,7840,7840,7840,7840,0
|
|
20230912,181400,5226623580,7840,7840,7840,7840,0
|
|
20230912,181300,5226623580,7840,7840,7840,7840,0
|
|
20230912,181200,5226623580,7840,7840,7840,7840,0
|
|
20230912,181100,5226623580,7840,7840,7840,7840,0
|
|
20230912,181000,5226623580,7840,7840,7840,7840,0
|
|
20230912,180900,5226623580,7840,7840,7840,7840,0
|
|
20230912,180800,5226623580,7840,7840,7840,7840,0
|
|
20230912,180700,5226623580,7840,7840,7840,7840,0
|
|
20230912,180600,5226623580,7840,7840,7840,7840,0
|
|
20230912,180500,5226623580,7840,7840,7840,7840,0
|
|
20230912,180400,5226623580,7840,7840,7840,7840,0
|
|
20230912,180300,5226623580,7840,7840,7840,7840,0
|
|
20230912,180200,5226623580,7840,7840,7840,7840,0
|
|
20230912,180100,5226623580,7840,7840,7840,7840,0
|
|
20230912,180000,5226623580,7840,7840,7840,7840,0
|
|
20230912,175900,5226623580,7840,7840,7840,7840,0
|
|
20230912,175800,5226623580,7840,7840,7840,7840,0
|
|
20230912,175700,5226623580,7840,7840,7840,7840,0
|
|
20230912,175600,5226623580,7840,7840,7840,7840,0
|
|
20230912,175500,5226623580,7840,7840,7840,7840,0
|
|
20230912,175400,5226623580,7840,7840,7840,7840,0
|
|
20230912,175300,5226623580,7840,7840,7840,7840,0
|
|
20230912,175200,5226623580,7840,7840,7840,7840,21266
|
|
20230912,175100,5226623580,7840,7840,7840,7840,0
|
|
20230912,175000,5226623580,7840,7840,7840,7840,0
|
|
20230912,174900,5226623580,7840,7840,7840,7840,0
|
|
20230912,174800,5226623580,7840,7840,7840,7840,0
|
|
20230912,174700,5226623580,7840,7840,7840,7840,0
|
|
20230912,174600,5226623580,7840,7840,7840,7840,0
|
|
20230912,174500,5226623580,7840,7840,7840,7840,0
|
|
20230912,174400,5226623580,7840,7840,7840,7840,0
|
|
20230912,174300,5226623580,7840,7840,7840,7840,0
|
|
20230912,174200,5226623580,7840,7840,7840,7840,0
|
|
20230912,174100,5226623580,7840,7840,7840,7840,0
|
|
20230912,174000,5226623580,7840,7840,7840,7840,0
|
|
20230912,173900,5226623580,7840,7840,7840,7840,0
|
|
20230912,173800,5226623580,7840,7840,7840,7840,0
|
|
20230912,173700,5226623580,7840,7840,7840,7840,0
|
|
20230912,173600,5226623580,7840,7840,7840,7840,0
|
|
20230912,173500,5226623580,7840,7840,7840,7840,0
|
|
20230912,173400,5226623580,7840,7840,7840,7840,0
|
|
20230912,173300,5226623580,7840,7840,7840,7840,0
|
|
20230912,173200,5226623580,7840,7840,7840,7840,0
|
|
20230912,173100,5226623580,7840,7840,7840,7840,0
|
|
20230912,173000,5226623580,7840,7840,7840,7840,0
|
|
20230912,172900,5226623580,7840,7840,7840,7840,0
|
|
20230912,172800,5226623580,7840,7840,7840,7840,0
|
|
20230912,172700,5226623580,7840,7840,7840,7840,0
|
|
20230912,172600,5226623580,7840,7840,7840,7840,0
|
|
20230912,172500,5226623580,7840,7840,7840,7840,0
|
|
20230912,172400,5226623580,7840,7840,7840,7840,0
|
|
20230912,172300,5226623580,7840,7840,7840,7840,0
|
|
20230912,172200,5226623580,7840,7840,7840,7840,21266
|
|
20230912,172100,5226623580,7840,7840,7840,7840,0
|
|
20230912,172000,5226623580,7840,7840,7840,7840,0
|
|
20230912,171900,5226623580,7840,7840,7840,7840,0
|
|
20230912,171800,5226623580,7840,7840,7840,7840,0
|
|
20230912,171700,5226623580,7840,7840,7840,7840,0
|
|
20230912,171600,5226623580,7840,7840,7840,7840,0
|
|
20230912,171500,5226623580,7840,7840,7840,7840,0
|
|
20230912,171400,5226623580,7840,7840,7840,7840,0
|
|
20230912,171300,5226623580,7840,7840,7840,7840,0
|
|
20230912,171200,5226623580,7840,7840,7840,7840,0
|
|
20230912,171100,5226623580,7840,7840,7840,7840,0
|
|
20230912,171000,5226623580,7840,7840,7840,7840,0
|
|
20230912,170900,5226623580,7840,7840,7840,7840,0
|
|
20230912,170800,5226623580,7840,7840,7840,7840,0
|
|
20230912,170700,5226623580,7840,7840,7840,7840,0
|
|
20230912,170600,5226623580,7840,7840,7840,7840,0
|
|
20230912,170500,5226623580,7840,7840,7840,7840,0
|
|
20230912,170400,5226623580,7840,7840,7840,7840,0
|
|
20230912,170300,5226623580,7840,7840,7840,7840,0
|
|
20230912,170200,5226623580,7840,7840,7840,7840,0
|
|
20230912,170100,5226623580,7840,7840,7840,7840,0
|
|
20230912,170000,5226623580,7840,7840,7840,7840,0
|
|
20230912,165900,5226623580,7840,7840,7840,7840,0
|
|
20230912,165800,5226623580,7840,7840,7840,7840,0
|
|
20230912,165700,5226623580,7840,7840,7840,7840,0
|
|
20230912,165600,5226623580,7840,7840,7840,7840,0
|
|
20230912,165500,5226623580,7840,7840,7840,7840,0
|
|
20230912,165400,5226623580,7840,7840,7840,7840,0
|
|
20230912,165300,5226623580,7840,7840,7840,7840,0
|
|
20230912,165200,5226623580,7840,7840,7840,7840,21266
|
|
20230912,165100,5226623580,7840,7840,7840,7840,0
|
|
20230912,165000,5226623580,7840,7840,7840,7840,0
|
|
20230912,164900,5226623580,7840,7840,7840,7840,0
|
|
20230912,164800,5226623580,7840,7840,7840,7840,0
|
|
20230912,164700,5226623580,7840,7840,7840,7840,0
|
|
20230912,164600,5226623580,7840,7840,7840,7840,0
|
|
20230912,164500,5226623580,7840,7840,7840,7840,0
|
|
20230912,164400,5226623580,7840,7840,7840,7840,0
|
|
20230912,164300,5226623580,7840,7840,7840,7840,0
|
|
20230912,164200,5226623580,7840,7840,7840,7840,0
|
|
20230912,164100,5226623580,7840,7840,7840,7840,0
|
|
20230912,164000,5226623580,7840,7840,7840,7840,0
|
|
20230912,163900,5226623580,7840,7840,7840,7840,0
|
|
20230912,163800,5226623580,7840,7840,7840,7840,0
|
|
20230912,163700,5226623580,7840,7840,7840,7840,0
|
|
20230912,163600,5226623580,7840,7840,7840,7840,0
|
|
20230912,163500,5226623580,7840,7840,7840,7840,0
|
|
20230912,163400,5226623580,7840,7840,7840,7840,0
|
|
20230912,163300,5226623580,7840,7840,7840,7840,0
|
|
20230912,163200,5226623580,7840,7840,7840,7840,0
|
|
20230912,163100,5226623580,7840,7840,7840,7840,0
|
|
20230912,163000,5226623580,7840,7840,7840,7840,0
|
|
20230912,162900,5226623580,7840,7840,7840,7840,0
|
|
20230912,162800,5226623580,7840,7840,7840,7840,0
|
|
20230912,162700,5226623580,7840,7840,7840,7840,0
|
|
20230912,162600,5226623580,7840,7840,7840,7840,0
|
|
20230912,162500,5226623580,7840,7840,7840,7840,0
|
|
20230912,162400,5226623580,7840,7840,7840,7840,0
|
|
20230912,162300,5226623580,7840,7840,7840,7840,0
|
|
20230912,162200,5226623580,7840,7840,7840,7840,21266
|
|
20230912,162100,5226623580,7840,7840,7840,7840,0
|
|
20230912,162000,5226623580,7840,7840,7840,7840,0
|
|
20230912,161900,5226623580,7840,7840,7840,7840,0
|
|
20230912,161800,5226623580,7840,7840,7840,7840,0
|
|
20230912,161700,5226623580,7840,7840,7840,7840,0
|
|
20230912,161600,5226623580,7840,7840,7840,7840,0
|
|
20230912,161500,5226623580,7840,7840,7840,7840,0
|
|
20230912,161400,5226623580,7840,7840,7840,7840,0
|
|
20230912,161300,5226623580,7840,7840,7840,7840,0
|
|
20230912,161200,5226623580,7840,7840,7840,7840,0
|
|
20230912,161100,5226623580,7840,7840,7840,7840,0
|
|
20230912,161000,5226623580,7840,7840,7840,7840,0
|
|
20230912,160900,5226623580,7840,7840,7840,7840,0
|
|
20230912,160800,5226623580,7840,7840,7840,7840,0
|
|
20230912,160700,5226623580,7840,7840,7840,7840,0
|
|
20230912,160600,5226623580,7840,7840,7840,7840,0
|
|
20230912,160500,5226623580,7840,7840,7840,7840,0
|
|
20230912,160400,5226623580,7840,7840,7840,7840,0
|
|
20230912,160300,5226623580,7840,7840,7840,7840,0
|
|
20230912,160200,5226623580,7840,7840,7840,7840,0
|
|
20230912,160100,5226623580,7840,7840,7840,7840,0
|
|
20230912,160000,5226623580,7840,7840,7840,7840,0
|
|
20230912,155900,5226623580,7840,7840,7840,7840,0
|
|
20230912,155800,5226623580,7840,7840,7840,7840,0
|
|
20230912,155700,5226623580,7840,7840,7840,7840,0
|
|
20230912,155600,5226623580,7840,7840,7840,7840,0
|
|
20230912,155500,5226623580,7840,7840,7840,7840,0
|
|
20230912,155400,5226623580,7840,7840,7840,7840,0
|
|
20230912,155300,5226623580,7840,7840,7840,7840,0
|
|
20230912,155200,5226623580,7840,7840,7840,7840,21266
|
|
20230912,155100,5226623580,7840,7840,7840,7840,0
|
|
20230912,155000,5226623580,7840,7840,7840,7840,0
|
|
20230912,154900,5226623580,7840,7840,7840,7840,0
|
|
20230912,154800,5226623580,7840,7840,7840,7840,0
|
|
20230912,154700,5226623580,7840,7840,7840,7840,0
|
|
20230912,154600,5226623580,7840,7840,7840,7840,0
|
|
20230912,154500,5226623580,7840,7840,7840,7840,0
|
|
20230912,154400,5226623580,7840,7840,7840,7840,0
|
|
20230912,154300,5226623580,7840,7840,7840,7840,0
|
|
20230912,154200,5226623580,7840,7840,7840,7840,0
|
|
20230912,154100,5226623580,7840,7840,7840,7840,0
|
|
20230912,154000,5226623580,7840,7840,7840,7840,0
|
|
20230912,153900,5226623580,7840,7840,7840,7840,0
|
|
20230912,153800,5226623580,7840,7840,7840,7840,0
|
|
20230912,153700,5226623580,7840,7840,7840,7840,0
|
|
20230912,153600,5226623580,7840,7840,7840,7840,0
|
|
20230912,153500,5226623580,7840,7840,7840,7840,0
|
|
20230912,153400,5226623580,7840,7840,7840,7840,0
|
|
20230912,153300,5226623580,7840,7840,7840,7840,0
|
|
20230912,153200,5226623580,7840,7840,7840,7840,0
|
|
20230912,153100,5226623580,7840,7840,7840,7840,0
|
|
20230912,153000,5226623580,7840,7840,7840,7840,21266
|
|
20230912,152900,5059898140,7830,7830,7830,7830,0
|
|
20230912,152800,5059898140,7830,7830,7830,7830,0
|
|
20230912,152700,5059898140,7830,7830,7830,7830,0
|
|
20230912,152600,5059898140,7830,7830,7830,7830,0
|
|
20230912,152500,5059898140,7830,7830,7830,7830,0
|
|
20230912,152400,5059898140,7830,7830,7830,7830,0
|
|
20230912,152300,5059898140,7830,7830,7830,7830,0
|
|
20230912,152200,5059898140,7830,7830,7830,7830,0
|
|
20230912,152100,5059898140,7830,7830,7830,7830,0
|
|
20230912,152000,5059898140,7830,7830,7830,7830,0
|
|
20230912,151900,5059898140,7830,7850,7870,7820,8291
|
|
20230912,151800,4994817890,7860,7820,7860,7810,5628
|
|
20230912,151700,4950679370,7820,7850,7860,7820,11428
|
|
20230912,151600,4861122650,7850,7850,7880,7840,7903
|
|
20230912,151500,4799057550,7900,7850,7900,7830,9206
|
|
20230912,151400,4726578810,7850,7860,7870,7820,5845
|
|
20230912,151300,4680741490,7870,7830,7890,7830,7977
|
|
20230912,151200,4617912480,7840,7830,7860,7790,9320
|
|
20230912,151100,4545072030,7830,7820,7850,7820,2617
|
|
20230912,151000,4524568300,7810,7840,7870,7810,12348
|
|
20230912,150900,4427751140,7870,7860,7900,7830,14404
|
|
20230912,150800,4314487190,7870,7920,7950,7860,11423
|
|
20230912,150700,4224205930,7930,7850,7990,7850,56532
|
|
20230912,150600,3775369850,7860,7770,7860,7770,24055
|
|
20230912,150500,3587052210,7790,7770,7800,7740,4826
|
|
20230912,150400,3549569890,7770,7760,7800,7730,4034
|
|
20230912,150300,3518227830,7750,7840,7840,7750,8707
|
|
20230912,150200,3450347160,7830,7810,7840,7800,15956
|
|
20230912,150100,3325448070,7790,7790,7840,7780,16459
|
|
20230912,150000,3196940460,7800,7670,7830,7670,17804
|
|
20230912,145900,3058552840,7670,7640,7670,7640,2009
|
|
20230912,145800,3043157990,7640,7650,7650,7640,607
|
|
20230912,145700,3038516780,7640,7650,7650,7640,515
|
|
20230912,145600,3034581170,7630,7660,7660,7620,2155
|
|
20230912,145500,3018140480,7670,7660,7680,7660,2501
|
|
20230912,145400,2998967580,7660,7640,7660,7640,456
|
|
20230912,145300,2995480910,7640,7620,7640,7610,1051
|
|
20230912,145200,2987472360,7610,7640,7650,7610,1111
|
|
20230912,145100,2979003040,7640,7610,7640,7590,3068
|
|
20230912,145000,2955677160,7610,7680,7690,7600,7342
|
|
20230912,144900,2899604250,7680,7710,7710,7680,2602
|
|
20230912,144800,2879589340,7720,7740,7750,7710,4910
|
|
20230912,144700,2841644130,7750,7750,7760,7750,2522
|
|
20230912,144600,2822091390,7760,7740,7760,7730,3331
|
|
20230912,144500,2796294220,7760,7750,7790,7740,6283
|
|
20230912,144400,2747512020,7750,7770,7770,7730,2228
|
|
20230912,144300,2730240480,7780,7840,7850,7780,6805
|
|
20230912,144200,2677052790,7840,7810,7850,7790,9933
|
|
20230912,144100,2599345920,7790,7820,7830,7760,6661
|
|
20230912,144000,2547494500,7820,7800,7840,7780,8556
|
|
20230912,143900,2480688950,7800,7760,7840,7730,15207
|
|
20230912,143800,2361947030,7760,7750,7770,7720,4015
|
|
20230912,143700,2330841110,7750,7700,7750,7700,4516
|
|
20230912,143600,2296022110,7700,7640,7750,7640,4652
|
|
20230912,143500,2260220880,7630,7670,7670,7620,2532
|
|
20230912,143400,2240903370,7620,7670,7680,7620,2100
|
|
20230912,143300,2224857750,7610,7650,7670,7560,3459
|
|
20230912,143200,2198504470,7650,7640,7650,7600,5294
|
|
20230912,143100,2158205720,7640,7720,7720,7640,5623
|
|
20230912,143000,2114985630,7720,7720,7810,7660,5754
|
|
20230912,142900,2070485120,7720,7720,7790,7630,9074
|
|
20230912,142800,2000471710,7760,7760,7800,7710,12065
|
|
20230912,142700,1906739860,7770,7790,7830,7770,19497
|
|
20230912,142600,1754789410,7800,7800,7860,7750,37680
|
|
20230912,142500,1460248510,7800,7650,7800,7600,16709
|
|
20230912,142400,1331566650,7650,7540,7650,7540,6132
|
|
20230912,142300,1284968840,7540,7500,7540,7500,336
|
|
20230912,142200,1282443780,7500,7500,7500,7500,93
|
|
20230912,142100,1281746280,7510,7520,7520,7510,532
|
|
20230912,142000,1277745960,7510,7510,7510,7510,68
|
|
20230912,141900,1277235280,7500,7500,7500,7500,1
|
|
20230912,141800,1277227780,7500,7480,7500,7480,54
|
|
20230912,141700,1276822880,7480,7480,7480,7480,0
|
|
20230912,141600,1276822880,7480,7480,7480,7450,3697
|
|
20230912,141500,1249214940,7480,7480,7480,7480,0
|
|
20230912,141400,1249214940,7480,7480,7480,7480,0
|
|
20230912,141300,1249214940,7480,7480,7480,7480,0
|
|
20230912,141200,1249214940,7480,7480,7480,7480,31
|
|
20230912,141100,1248983060,7480,7480,7480,7480,0
|
|
20230912,141000,1248983060,7480,7480,7480,7480,2
|
|
20230912,140900,1248968100,7520,7520,7520,7520,0
|
|
20230912,140800,1248968100,7520,7520,7520,7520,1
|
|
20230912,140700,1248960580,7480,7490,7490,7480,323
|
|
20230912,140600,1246544360,7490,7490,7490,7490,69
|
|
20230912,140500,1246027550,7480,7500,7540,7480,846
|
|
20230912,140400,1239682820,7500,7500,7500,7500,1
|
|
20230912,140300,1239675320,7560,7560,7560,7560,1
|
|
20230912,140200,1239667760,7560,7560,7560,7560,8
|
|
20230912,140100,1239607280,7560,7560,7560,7560,132
|
|
20230912,140000,1238609360,7560,7560,7560,7560,834
|
|
20230912,135900,1232304320,7560,7560,7560,7540,892
|
|
20230912,135800,1225568340,7540,7530,7540,7480,1889
|
|
20230912,135700,1211428020,7530,7530,7530,7530,301
|
|
20230912,135600,1209161490,7530,7500,7530,7500,55
|
|
20230912,135500,1208747400,7490,7490,7490,7490,0
|
|
20230912,135400,1208747400,7490,7490,7490,7490,4
|
|
20230912,135300,1208717440,7500,7490,7500,7480,216
|
|
20230912,135200,1207099520,7490,7490,7490,7490,25
|
|
20230912,135100,1206912270,7500,7490,7500,7490,185
|
|
20230912,135000,1205525080,7490,7490,7490,7480,507
|
|
20230912,134900,1201730890,7480,7490,7490,7480,340
|
|
20230912,134800,1199184450,7490,7490,7490,7490,17
|
|
20230912,134700,1199057120,7490,7490,7490,7490,113
|
|
20230912,134600,1198210750,7490,7490,7490,7490,327
|
|
20230912,134500,1195761520,7490,7490,7490,7490,18
|
|
20230912,134400,1195626700,7490,7510,7510,7490,416
|
|
20230912,134300,1192506800,7510,7510,7510,7510,0
|
|
20230912,134200,1192506800,7510,7510,7510,7510,0
|
|
20230912,134100,1192506800,7510,7510,7510,7510,0
|
|
20230912,134000,1192506800,7510,7510,7510,7510,200
|
|
20230912,133900,1191004800,7510,7510,7510,7510,0
|
|
20230912,133800,1191004800,7510,7510,7510,7510,47
|
|
20230912,133700,1190651830,7510,7510,7520,7510,75
|
|
20230912,133600,1190088380,7510,7510,7510,7510,1226
|
|
20230912,133500,1180881120,7510,7510,7510,7510,250
|
|
20230912,133400,1179003620,7520,7520,7520,7520,4
|
|
20230912,133300,1178973540,7510,7510,7510,7510,440
|
|
20230912,133200,1175669140,7520,7520,7520,7520,615
|
|
20230912,133100,1171044340,7530,7520,7530,7520,1450
|
|
20230912,133000,1160140140,7520,7520,7520,7520,25
|
|
20230912,132900,1159952140,7520,7530,7530,7520,950
|
|
20230912,132800,1152806390,7520,7530,7530,7520,222
|
|
20230912,132700,1151136280,7560,7560,7560,7560,0
|
|
20230912,132600,1151136280,7560,7540,7560,7540,6
|
|
20230912,132500,1151090950,7530,7530,7530,7530,24
|
|
20230912,132400,1150910230,7510,7510,7510,7510,0
|
|
20230912,132300,1150910230,7510,7530,7530,7510,167
|
|
20230912,132200,1149655670,7530,7540,7540,7510,759
|
|
20230912,132100,1143946170,7540,7540,7540,7540,28
|
|
20230912,132000,1143735050,7540,7540,7540,7540,103
|
|
20230912,131900,1142958430,7540,7520,7540,7520,671
|
|
20230912,131800,1137906520,7520,7520,7520,7520,41
|
|
20230912,131700,1137598200,7510,7530,7530,7510,1014
|
|
20230912,131600,1129972810,7540,7540,7540,7540,17
|
|
20230912,131500,1129844630,7540,7530,7540,7530,324
|
|
20230912,131400,1127404680,7540,7540,7540,7540,1194
|
|
20230912,131300,1118401920,7550,7570,7570,7550,618
|
|
20230912,131200,1113730370,7560,7560,7560,7560,0
|
|
20230912,131100,1113730370,7560,7560,7560,7560,0
|
|
20230912,131000,1113730370,7560,7570,7570,7560,266
|
|
20230912,130900,1111719060,7580,7580,7580,7580,0
|
|
20230912,130800,1111719060,7580,7580,7580,7580,112
|
|
20230912,130700,1110870100,7590,7600,7600,7590,783
|
|
20230912,130600,1104922910,7610,7600,7610,7600,12
|
|
20230912,130500,1104831690,7610,7610,7610,7610,150
|
|
20230912,130400,1103690190,7610,7610,7610,7610,121
|
|
20230912,130300,1102769380,7610,7610,7610,7600,624
|
|
20230912,130200,1098026500,7610,7600,7610,7600,32
|
|
20230912,130100,1097783280,7600,7600,7600,7600,404
|
|
20230912,130000,1094712880,7610,7610,7610,7610,44
|
|
20230912,125900,1094378040,7630,7630,7630,7630,1
|
|
20230912,125800,1094370410,7640,7600,7640,7590,476
|
|
20230912,125700,1090752840,7600,7610,7610,7600,441
|
|
20230912,125600,1087397660,7650,7650,7650,7650,39
|
|
20230912,125500,1087099310,7620,7620,7620,7620,435
|
|
20230912,125400,1083784610,7620,7650,7650,7620,900
|
|
20230912,125300,1076917340,7660,7660,7660,7660,100
|
|
20230912,125200,1076151340,7670,7670,7670,7670,479
|
|
20230912,125100,1072477410,7680,7680,7680,7680,57
|
|
20230912,125000,1072039650,7660,7660,7670,7660,313
|
|
20230912,124900,1069641480,7620,7650,7650,7600,3691
|
|
20230912,124800,1041551600,7660,7670,7680,7660,360
|
|
20230912,124700,1038791650,7680,7680,7680,7670,339
|
|
20230912,124600,1036188170,7690,7710,7710,7680,3752
|
|
20230912,124500,1007361410,7710,7670,7710,7670,6214
|
|
20230912,124400,959573440,7670,7650,7680,7650,3143
|
|
20230912,124300,935487110,7650,7620,7650,7620,1482
|
|
20230912,124200,924158470,7590,7620,7620,7590,178
|
|
20230912,124100,922802500,7590,7600,7600,7590,1917
|
|
20230912,124000,908235240,7600,7610,7610,7600,1126
|
|
20230912,123900,899677340,7640,7640,7640,7640,1
|
|
20230912,123800,899669700,7640,7640,7660,7640,3747
|
|
20230912,123700,871011300,7640,7600,7640,7600,5230
|
|
20230912,123600,831129380,7600,7600,7600,7590,1770
|
|
20230912,123500,817678380,7600,7590,7600,7590,23
|
|
20230912,123400,817503800,7590,7590,7590,7590,215
|
|
20230912,123300,815871950,7590,7590,7590,7590,666
|
|
20230912,123200,810817010,7590,7560,7590,7540,4862
|
|
20230912,123100,774029890,7560,7560,7560,7560,164
|
|
20230912,123000,772790050,7550,7550,7550,7550,139
|
|
20230912,122900,771740600,7550,7550,7550,7550,2
|
|
20230912,122800,771725500,7550,7570,7580,7550,1006
|
|
20230912,122700,764110170,7560,7560,7560,7560,489
|
|
20230912,122600,760413330,7570,7570,7580,7570,1156
|
|
20230912,122500,751661860,7580,7560,7580,7560,11
|
|
20230912,122400,751578680,7580,7580,7580,7580,471
|
|
20230912,122300,748008500,7550,7550,7590,7540,981
|
|
20230912,122200,740597090,7590,7590,7600,7590,4233
|
|
20230912,122100,708457840,7590,7570,7600,7570,1690
|
|
20230912,122000,695638540,7570,7540,7580,7540,461
|
|
20230912,121900,692157040,7540,7540,7550,7530,1792
|
|
20230912,121800,678645180,7540,7530,7540,7530,139
|
|
20230912,121700,677598400,7530,7520,7530,7520,9
|
|
20230912,121600,677530660,7520,7520,7520,7520,0
|
|
20230912,121500,677530660,7520,7520,7520,7510,85
|
|
20230912,121400,676891760,7540,7540,7540,7520,895
|
|
20230912,121300,670156340,7540,7530,7540,7530,47
|
|
20230912,121200,669802410,7540,7540,7540,7530,229
|
|
20230912,121100,668077830,7530,7520,7530,7520,121
|
|
20230912,121000,667166890,7520,7530,7530,7520,523
|
|
20230912,120900,663233920,7550,7550,7550,7550,0
|
|
20230912,120800,663233920,7550,7550,7550,7550,115
|
|
20230912,120700,662365670,7560,7570,7570,7560,101
|
|
20230912,120600,661602100,7520,7540,7540,7520,422
|
|
20230912,120500,658422840,7580,7580,7580,7580,0
|
|
20230912,120400,658422840,7580,7580,7580,7580,1178
|
|
20230912,120300,649493600,7580,7580,7580,7580,0
|
|
20230912,120200,649493600,7580,7580,7580,7580,0
|
|
20230912,120100,649493600,7580,7580,7580,7580,0
|
|
20230912,120000,649493600,7580,7580,7580,7580,1
|
|
20230912,115900,649486020,7580,7580,7580,7580,0
|
|
20230912,115800,649486020,7580,7570,7580,7570,43
|
|
20230912,115700,649160480,7570,7570,7570,7570,10
|
|
20230912,115600,649084780,7570,7570,7570,7570,467
|
|
20230912,115500,645549590,7570,7540,7570,7540,4
|
|
20230912,115400,645519340,7570,7570,7570,7570,0
|
|
20230912,115300,645519340,7570,7550,7570,7550,411
|
|
20230912,115200,642408270,7560,7560,7560,7560,264
|
|
20230912,115100,640412430,7560,7560,7560,7560,0
|
|
20230912,115000,640412430,7560,7560,7560,7560,50
|
|
20230912,114900,640034430,7570,7570,7570,7570,0
|
|
20230912,114800,640034430,7570,7570,7570,7550,17
|
|
20230912,114700,639906010,7570,7570,7570,7570,0
|
|
20230912,114600,639906010,7570,7560,7570,7560,32
|
|
20230912,114500,639664080,7560,7570,7570,7560,61
|
|
20230912,114400,639202370,7570,7540,7570,7540,13
|
|
20230912,114300,639104310,7570,7570,7570,7570,0
|
|
20230912,114200,639104310,7570,7570,7570,7570,19
|
|
20230912,114100,638960480,7570,7560,7570,7560,2
|
|
20230912,114000,638945350,7570,7570,7570,7570,0
|
|
20230912,113900,638945350,7570,7550,7570,7550,35
|
|
20230912,113800,638681080,7550,7540,7550,7540,16
|
|
20230912,113700,638560430,7540,7530,7540,7530,2
|
|
20230912,113600,638545360,7540,7540,7540,7540,0
|
|
20230912,113500,638545360,7540,7540,7540,7540,131
|
|
20230912,113400,637557620,7550,7550,7550,7550,54
|
|
20230912,113300,637149920,7550,7570,7570,7550,164
|
|
20230912,113200,635911680,7570,7560,7570,7560,21
|
|
20230912,113100,635752780,7570,7570,7570,7570,1
|
|
20230912,113000,635745210,7550,7550,7550,7550,8
|
|
20230912,112900,635684810,7570,7560,7570,7560,20
|
|
20230912,112800,635533590,7550,7560,7560,7550,11
|
|
20230912,112700,635450440,7560,7560,7560,7560,1
|
|
20230912,112600,635442880,7560,7560,7560,7560,0
|
|
20230912,112500,635442880,7560,7560,7560,7560,4
|
|
20230912,112400,635412640,7550,7550,7550,7550,26
|
|
20230912,112300,635216340,7560,7560,7560,7560,1700
|
|
20230912,112200,622364340,7560,7560,7560,7560,8
|
|
20230912,112100,622303860,7560,7520,7560,7520,875
|
|
20230912,112000,615723340,7530,7540,7540,7530,138
|
|
20230912,111900,614684020,7540,7540,7540,7540,13
|
|
20230912,111800,614586000,7560,7560,7560,7560,1
|
|
20230912,111700,614578440,7550,7550,7550,7550,15
|
|
20230912,111600,614465190,7560,7560,7560,7560,21
|
|
20230912,111500,614306430,7550,7540,7550,7540,3149
|
|
20230912,111400,590531550,7540,7530,7540,7530,18
|
|
20230912,111300,590396000,7540,7540,7540,7540,1
|
|
20230912,111200,590388460,7530,7530,7530,7530,10
|
|
20230912,111100,590313160,7550,7550,7550,7550,0
|
|
20230912,111000,590313160,7550,7550,7550,7550,7
|
|
20230912,110900,590260310,7550,7550,7550,7550,0
|
|
20230912,110800,590260310,7550,7550,7550,7550,1
|
|
20230912,110700,590252760,7540,7540,7540,7540,0
|
|
20230912,110600,590252760,7540,7540,7540,7540,264
|
|
20230912,110500,588262200,7540,7540,7540,7540,0
|
|
20230912,110400,588262200,7540,7540,7540,7540,1
|
|
20230912,110300,588254660,7540,7540,7540,7540,0
|
|
20230912,110200,588254660,7540,7540,7540,7540,17
|
|
20230912,110100,588126480,7530,7530,7530,7530,13
|
|
20230912,110000,588028590,7530,7530,7530,7530,169
|
|
20230912,105900,586756020,7530,7530,7530,7530,125
|
|
20230912,105800,585814770,7530,7530,7530,7520,31
|
|
20230912,105700,585581350,7530,7530,7530,7530,11
|
|
20230912,105600,585498520,7520,7520,7520,7520,117
|
|
20230912,105500,584618680,7510,7520,7520,7510,45
|
|
20230912,105400,584280290,7520,7520,7520,7520,166
|
|
20230912,105300,583031970,7530,7530,7530,7530,0
|
|
20230912,105200,583031970,7530,7540,7540,7530,11
|
|
20230912,105100,582949130,7530,7520,7530,7520,765
|
|
20230912,105000,577193680,7520,7510,7520,7510,2
|
|
20230912,104900,577178650,7500,7490,7500,7490,51
|
|
20230912,104800,576796190,7490,7490,7490,7490,30
|
|
20230912,104700,576571490,7490,7490,7490,7490,0
|
|
20230912,104600,576571490,7490,7490,7490,7490,0
|
|
20230912,104500,576571490,7490,7490,7490,7490,300
|
|
20230912,104400,574324490,7500,7500,7500,7490,7
|
|
20230912,104300,574272040,7490,7510,7510,7490,35
|
|
20230912,104200,574009690,7520,7520,7520,7520,19
|
|
20230912,104100,573866810,7530,7530,7530,7530,100
|
|
20230912,104000,573113810,7530,7530,7530,7530,0
|
|
20230912,103900,573113810,7530,7530,7530,7530,0
|
|
20230912,103800,573113810,7530,7530,7530,7530,1
|
|
20230912,103700,573106280,7520,7520,7520,7520,481
|
|
20230912,103600,569489160,7510,7510,7510,7510,100
|
|
20230912,103500,568738160,7520,7520,7520,7520,0
|
|
20230912,103400,568738160,7520,7520,7520,7520,0
|
|
20230912,103300,568738160,7520,7520,7520,7520,0
|
|
20230912,103200,568738160,7520,7520,7520,7520,0
|
|
20230912,103100,568738160,7520,7500,7520,7500,4
|
|
20230912,103000,568708120,7490,7490,7490,7470,1502
|
|
20230912,102900,557479970,7490,7520,7520,7490,1099
|
|
20230912,102800,549246980,7510,7520,7520,7510,11
|
|
20230912,102700,549164270,7520,7520,7520,7520,0
|
|
20230912,102600,549164270,7520,7510,7520,7500,1010
|
|
20230912,102500,541585080,7520,7520,7520,7520,0
|
|
20230912,102400,541585080,7520,7520,7520,7520,0
|
|
20230912,102300,541585080,7520,7520,7520,7520,1
|
|
20230912,102200,541577560,7500,7510,7510,7500,983
|
|
20230912,102100,534198230,7510,7510,7510,7510,10
|
|
20230912,102000,534123130,7510,7510,7510,7510,8
|
|
20230912,101900,534063050,7520,7520,7520,7520,0
|
|
20230912,101800,534063050,7520,7520,7520,7520,5
|
|
20230912,101700,534025450,7500,7510,7510,7500,3858
|
|
20230912,101600,505072170,7510,7500,7510,7500,119
|
|
20230912,101500,504179480,7500,7500,7500,7500,120
|
|
20230912,101400,503279480,7500,7500,7500,7500,10
|
|
20230912,101300,503204480,7500,7530,7530,7500,502
|
|
20230912,101200,499437780,7510,7530,7540,7510,249
|
|
20230912,101100,497562080,7540,7540,7540,7540,0
|
|
20230912,101000,497562080,7540,7510,7540,7510,23
|
|
20230912,100900,497389270,7510,7520,7520,7510,200
|
|
20230912,100800,495887230,7520,7520,7520,7520,8
|
|
20230912,100700,495827070,7550,7550,7550,7550,1
|
|
20230912,100600,495819520,7550,7550,7550,7520,57
|
|
20230912,100500,495389200,7550,7540,7550,7540,32
|
|
20230912,100400,495147910,7540,7510,7540,7510,1280
|
|
20230912,100300,485534810,7510,7510,7550,7510,34
|
|
20230912,100200,485279400,7510,7550,7550,7510,45
|
|
20230912,100100,484940340,7550,7550,7550,7550,6
|
|
20230912,100000,484895040,7550,7550,7550,7550,100
|
|
20230912,095900,484140040,7550,7550,7550,7550,0
|
|
20230912,095800,484140040,7550,7550,7550,7550,61
|
|
20230912,095700,483679490,7550,7550,7550,7550,0
|
|
20230912,095600,483679490,7550,7540,7550,7540,59
|
|
20230912,095500,483234620,7540,7540,7540,7520,106
|
|
20230912,095400,482435410,7540,7540,7540,7540,16
|
|
20230912,095300,482314770,7540,7540,7540,7530,59
|
|
20230912,095200,481870420,7540,7530,7540,7530,64
|
|
20230912,095100,481388470,7520,7520,7520,7520,1
|
|
20230912,095000,481380950,7510,7530,7530,7510,7
|
|
20230912,094900,481328260,7500,7510,7510,7500,84
|
|
20230912,094800,480698200,7510,7530,7540,7500,475
|
|
20230912,094700,477125040,7530,7530,7530,7530,0
|
|
20230912,094600,477125040,7530,7530,7540,7530,243
|
|
20230912,094500,475295240,7520,7520,7540,7520,728
|
|
20230912,094400,469820500,7520,7520,7520,7520,1912
|
|
20230912,094300,455442260,7510,7480,7510,7480,5320
|
|
20230912,094200,415554970,7420,7520,7520,7420,6029
|
|
20230912,094100,370727070,7520,7500,7520,7390,14829
|
|
20230912,094000,260501450,7510,7500,7510,7430,689
|
|
20230912,093900,255328760,7430,7530,7530,7360,7883
|
|
20230912,093800,196835020,7570,7560,7570,7560,2
|
|
20230912,093700,196819890,7530,7500,7530,7500,1099
|
|
20230912,093600,188544570,7530,7530,7530,7530,4
|
|
20230912,093500,188514450,7530,7500,7560,7500,124
|
|
20230912,093400,187580130,7500,7570,7570,7350,10729
|
|
20230912,093300,107600180,7550,7580,7580,7550,456
|
|
20230912,093200,104154180,7580,7580,7580,7560,107
|
|
20230912,093100,103343140,7580,7570,7580,7560,255
|
|
20230912,093000,101414430,7570,7580,7580,7570,102
|
|
20230912,092900,100642270,7570,7570,7570,7570,2
|
|
20230912,092800,100627130,7560,7560,7560,7560,0
|
|
20230912,092700,100627130,7560,7570,7570,7560,1080
|
|
20230912,092600,92456010,7590,7570,7590,7570,23
|
|
20230912,092500,92281770,7570,7570,7570,7570,799
|
|
20230912,092400,86233340,7570,7580,7580,7570,222
|
|
20230912,092300,84550590,7580,7590,7590,7580,25
|
|
20230912,092200,84361040,7580,7580,7580,7580,50
|
|
20230912,092100,83982040,7590,7580,7590,7580,321
|
|
20230912,092000,81548840,7580,7590,7590,7580,70
|
|
20230912,091900,81017620,7590,7600,7600,7590,21
|
|
20230912,091800,80858030,7580,7580,7580,7580,23
|
|
20230912,091700,80683690,7580,7580,7590,7580,2032
|
|
20230912,091600,65280820,7590,7590,7590,7590,85
|
|
20230912,091500,64635670,7580,7590,7590,7580,401
|
|
20230912,091400,61595050,7600,7600,7600,7600,837
|
|
20230912,091300,55233850,7600,7600,7610,7600,121
|
|
20230912,091200,54314240,7610,7610,7610,7610,199
|
|
20230912,091100,52799850,7610,7600,7610,7600,44
|
|
20230912,091000,52465440,7600,7600,7610,7580,511
|
|
20230912,090900,48580600,7600,7580,7600,7580,278
|
|
20230912,090800,46470760,7590,7580,7590,7580,171
|
|
20230912,090700,45173080,7580,7580,7600,7570,40
|
|
20230912,090600,44869900,7580,7580,7580,7580,10
|
|
20230912,090500,44794100,7570,7600,7600,7570,1101
|
|
20230912,090400,36455060,7600,7570,7600,7570,233
|
|
20230912,090300,34687130,7560,7570,7590,7560,512
|
|
20230912,090200,30811050,7570,7560,7570,7520,2401
|
|
20230912,090100,12685320,7560,7560,7560,7560,132
|
|
20230912,090000,11687400,7550,7550,7550,7550,1473
|