655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,195200,8870228870,7840,7840,7840,7840,6488
|
|
20230913,195100,8870228870,7840,7840,7840,7840,0
|
|
20230913,195000,8870228870,7840,7840,7840,7840,0
|
|
20230913,194900,8870228870,7840,7840,7840,7840,0
|
|
20230913,194800,8870228870,7840,7840,7840,7840,0
|
|
20230913,194700,8870228870,7840,7840,7840,7840,0
|
|
20230913,194600,8870228870,7840,7840,7840,7840,0
|
|
20230913,194500,8870228870,7840,7840,7840,7840,0
|
|
20230913,194400,8870228870,7840,7840,7840,7840,0
|
|
20230913,194300,8870228870,7840,7840,7840,7840,0
|
|
20230913,194200,8870228870,7840,7840,7840,7840,0
|
|
20230913,194100,8870228870,7840,7840,7840,7840,0
|
|
20230913,194000,8870228870,7840,7840,7840,7840,0
|
|
20230913,193900,8870228870,7840,7840,7840,7840,0
|
|
20230913,193800,8870228870,7840,7840,7840,7840,0
|
|
20230913,193700,8870228870,7840,7840,7840,7840,0
|
|
20230913,193600,8870228870,7840,7840,7840,7840,0
|
|
20230913,193500,8870228870,7840,7840,7840,7840,0
|
|
20230913,193400,8870228870,7840,7840,7840,7840,0
|
|
20230913,193300,8870228870,7840,7840,7840,7840,0
|
|
20230913,193200,8870228870,7840,7840,7840,7840,0
|
|
20230913,193100,8870228870,7840,7840,7840,7840,0
|
|
20230913,193000,8870228870,7840,7840,7840,7840,0
|
|
20230913,192900,8870228870,7840,7840,7840,7840,0
|
|
20230913,192800,8870228870,7840,7840,7840,7840,0
|
|
20230913,192700,8870228870,7840,7840,7840,7840,0
|
|
20230913,192600,8870228870,7840,7840,7840,7840,0
|
|
20230913,192500,8870228870,7840,7840,7840,7840,0
|
|
20230913,192400,8870228870,7840,7840,7840,7840,0
|
|
20230913,192300,8870228870,7840,7840,7840,7840,0
|
|
20230913,192200,8870228870,7840,7840,7840,7840,6488
|
|
20230913,192100,8870228870,7840,7840,7840,7840,0
|
|
20230913,192000,8870228870,7840,7840,7840,7840,0
|
|
20230913,191900,8870228870,7840,7840,7840,7840,0
|
|
20230913,191800,8870228870,7840,7840,7840,7840,0
|
|
20230913,191700,8870228870,7840,7840,7840,7840,0
|
|
20230913,191600,8870228870,7840,7840,7840,7840,0
|
|
20230913,191500,8870228870,7840,7840,7840,7840,0
|
|
20230913,191400,8870228870,7840,7840,7840,7840,0
|
|
20230913,191300,8870228870,7840,7840,7840,7840,0
|
|
20230913,191200,8870228870,7840,7840,7840,7840,0
|
|
20230913,191100,8870228870,7840,7840,7840,7840,0
|
|
20230913,191000,8870228870,7840,7840,7840,7840,0
|
|
20230913,190900,8870228870,7840,7840,7840,7840,0
|
|
20230913,190800,8870228870,7840,7840,7840,7840,0
|
|
20230913,190700,8870228870,7840,7840,7840,7840,0
|
|
20230913,190600,8870228870,7840,7840,7840,7840,0
|
|
20230913,190500,8870228870,7840,7840,7840,7840,0
|
|
20230913,190400,8870228870,7840,7840,7840,7840,0
|
|
20230913,190300,8870228870,7840,7840,7840,7840,0
|
|
20230913,190200,8870228870,7840,7840,7840,7840,0
|
|
20230913,190100,8870228870,7840,7840,7840,7840,0
|
|
20230913,190000,8870228870,7840,7840,7840,7840,0
|
|
20230913,185900,8870228870,7840,7840,7840,7840,0
|
|
20230913,185800,8870228870,7840,7840,7840,7840,0
|
|
20230913,185700,8870228870,7840,7840,7840,7840,0
|
|
20230913,185600,8870228870,7840,7840,7840,7840,0
|
|
20230913,185500,8870228870,7840,7840,7840,7840,0
|
|
20230913,185400,8870228870,7840,7840,7840,7840,0
|
|
20230913,185300,8870228870,7840,7840,7840,7840,0
|
|
20230913,185200,8870228870,7840,7840,7840,7840,6488
|
|
20230913,185100,8870228870,7840,7840,7840,7840,0
|
|
20230913,185000,8870228870,7840,7840,7840,7840,0
|
|
20230913,184900,8870228870,7840,7840,7840,7840,0
|
|
20230913,184800,8870228870,7840,7840,7840,7840,0
|
|
20230913,184700,8870228870,7840,7840,7840,7840,0
|
|
20230913,184600,8870228870,7840,7840,7840,7840,0
|
|
20230913,184500,8870228870,7840,7840,7840,7840,0
|
|
20230913,184400,8870228870,7840,7840,7840,7840,0
|
|
20230913,184300,8870228870,7840,7840,7840,7840,0
|
|
20230913,184200,8870228870,7840,7840,7840,7840,0
|
|
20230913,184100,8870228870,7840,7840,7840,7840,0
|
|
20230913,184000,8870228870,7840,7840,7840,7840,0
|
|
20230913,183900,8870228870,7840,7840,7840,7840,0
|
|
20230913,183800,8870228870,7840,7840,7840,7840,0
|
|
20230913,183700,8870228870,7840,7840,7840,7840,0
|
|
20230913,183600,8870228870,7840,7840,7840,7840,0
|
|
20230913,183500,8870228870,7840,7840,7840,7840,0
|
|
20230913,183400,8870228870,7840,7840,7840,7840,0
|
|
20230913,183300,8870228870,7840,7840,7840,7840,0
|
|
20230913,183200,8870228870,7840,7840,7840,7840,0
|
|
20230913,183100,8870228870,7840,7840,7840,7840,0
|
|
20230913,183000,8870228870,7840,7840,7840,7840,0
|
|
20230913,182900,8870228870,7840,7840,7840,7840,0
|
|
20230913,182800,8870228870,7840,7840,7840,7840,0
|
|
20230913,182700,8870228870,7840,7840,7840,7840,0
|
|
20230913,182600,8870228870,7840,7840,7840,7840,0
|
|
20230913,182500,8870228870,7840,7840,7840,7840,0
|
|
20230913,182400,8870228870,7840,7840,7840,7840,0
|
|
20230913,182300,8870228870,7840,7840,7840,7840,0
|
|
20230913,182200,8870228870,7840,7840,7840,7840,6488
|
|
20230913,182100,8870228870,7840,7840,7840,7840,0
|
|
20230913,182000,8870228870,7840,7840,7840,7840,0
|
|
20230913,181900,8870228870,7840,7840,7840,7840,0
|
|
20230913,181800,8870228870,7840,7840,7840,7840,0
|
|
20230913,181700,8870228870,7840,7840,7840,7840,0
|
|
20230913,181600,8870228870,7840,7840,7840,7840,0
|
|
20230913,181500,8870228870,7840,7840,7840,7840,0
|
|
20230913,181400,8870228870,7840,7840,7840,7840,0
|
|
20230913,181300,8870228870,7840,7840,7840,7840,0
|
|
20230913,181200,8870228870,7840,7840,7840,7840,0
|
|
20230913,181100,8870228870,7840,7840,7840,7840,0
|
|
20230913,181000,8870228870,7840,7840,7840,7840,0
|
|
20230913,180900,8870228870,7840,7840,7840,7840,0
|
|
20230913,180800,8870228870,7840,7840,7840,7840,0
|
|
20230913,180700,8870228870,7840,7840,7840,7840,0
|
|
20230913,180600,8870228870,7840,7840,7840,7840,0
|
|
20230913,180500,8870228870,7840,7840,7840,7840,0
|
|
20230913,180400,8870228870,7840,7840,7840,7840,0
|
|
20230913,180300,8870228870,7840,7840,7840,7840,0
|
|
20230913,180200,8870228870,7840,7840,7840,7840,0
|
|
20230913,180100,8870228870,7840,7840,7840,7840,0
|
|
20230913,180000,8870228870,7840,7840,7840,7840,0
|
|
20230913,175900,8870228870,7840,7840,7840,7840,0
|
|
20230913,175800,8870228870,7840,7840,7840,7840,0
|
|
20230913,175700,8870228870,7840,7840,7840,7840,0
|
|
20230913,175600,8870228870,7840,7840,7840,7840,0
|
|
20230913,175500,8870228870,7840,7840,7840,7840,0
|
|
20230913,175400,8870228870,7840,7840,7840,7840,0
|
|
20230913,175300,8870228870,7840,7840,7840,7840,0
|
|
20230913,175200,8870228870,7840,7840,7840,7840,6488
|
|
20230913,175100,8870228870,7840,7840,7840,7840,0
|
|
20230913,175000,8870228870,7840,7840,7840,7840,0
|
|
20230913,174900,8870228870,7840,7840,7840,7840,0
|
|
20230913,174800,8870228870,7840,7840,7840,7840,0
|
|
20230913,174700,8870228870,7840,7840,7840,7840,0
|
|
20230913,174600,8870228870,7840,7840,7840,7840,0
|
|
20230913,174500,8870228870,7840,7840,7840,7840,0
|
|
20230913,174400,8870228870,7840,7840,7840,7840,0
|
|
20230913,174300,8870228870,7840,7840,7840,7840,0
|
|
20230913,174200,8870228870,7840,7840,7840,7840,0
|
|
20230913,174100,8870228870,7840,7840,7840,7840,0
|
|
20230913,174000,8870228870,7840,7840,7840,7840,0
|
|
20230913,173900,8870228870,7840,7840,7840,7840,0
|
|
20230913,173800,8870228870,7840,7840,7840,7840,0
|
|
20230913,173700,8870228870,7840,7840,7840,7840,0
|
|
20230913,173600,8870228870,7840,7840,7840,7840,0
|
|
20230913,173500,8870228870,7840,7840,7840,7840,0
|
|
20230913,173400,8870228870,7840,7840,7840,7840,0
|
|
20230913,173300,8870228870,7840,7840,7840,7840,0
|
|
20230913,173200,8870228870,7840,7840,7840,7840,0
|
|
20230913,173100,8870228870,7840,7840,7840,7840,0
|
|
20230913,173000,8870228870,7840,7840,7840,7840,0
|
|
20230913,172900,8870228870,7840,7840,7840,7840,0
|
|
20230913,172800,8870228870,7840,7840,7840,7840,0
|
|
20230913,172700,8870228870,7840,7840,7840,7840,0
|
|
20230913,172600,8870228870,7840,7840,7840,7840,0
|
|
20230913,172500,8870228870,7840,7840,7840,7840,0
|
|
20230913,172400,8870228870,7840,7840,7840,7840,0
|
|
20230913,172300,8870228870,7840,7840,7840,7840,0
|
|
20230913,172200,8870228870,7840,7840,7840,7840,6488
|
|
20230913,172100,8870228870,7840,7840,7840,7840,0
|
|
20230913,172000,8870228870,7840,7840,7840,7840,0
|
|
20230913,171900,8870228870,7840,7840,7840,7840,0
|
|
20230913,171800,8870228870,7840,7840,7840,7840,0
|
|
20230913,171700,8870228870,7840,7840,7840,7840,0
|
|
20230913,171600,8870228870,7840,7840,7840,7840,0
|
|
20230913,171500,8870228870,7840,7840,7840,7840,0
|
|
20230913,171400,8870228870,7840,7840,7840,7840,0
|
|
20230913,171300,8870228870,7840,7840,7840,7840,0
|
|
20230913,171200,8870228870,7840,7840,7840,7840,0
|
|
20230913,171100,8870228870,7840,7840,7840,7840,0
|
|
20230913,171000,8870228870,7840,7840,7840,7840,0
|
|
20230913,170900,8870228870,7840,7840,7840,7840,0
|
|
20230913,170800,8870228870,7840,7840,7840,7840,0
|
|
20230913,170700,8870228870,7840,7840,7840,7840,0
|
|
20230913,170600,8870228870,7840,7840,7840,7840,0
|
|
20230913,170500,8870228870,7840,7840,7840,7840,0
|
|
20230913,170400,8870228870,7840,7840,7840,7840,0
|
|
20230913,170300,8870228870,7840,7840,7840,7840,0
|
|
20230913,170200,8870228870,7840,7840,7840,7840,0
|
|
20230913,170100,8870228870,7840,7840,7840,7840,0
|
|
20230913,170000,8870228870,7840,7840,7840,7840,0
|
|
20230913,165900,8870228870,7840,7840,7840,7840,0
|
|
20230913,165800,8870228870,7840,7840,7840,7840,0
|
|
20230913,165700,8870228870,7840,7840,7840,7840,0
|
|
20230913,165600,8870228870,7840,7840,7840,7840,0
|
|
20230913,165500,8870228870,7840,7840,7840,7840,0
|
|
20230913,165400,8870228870,7840,7840,7840,7840,0
|
|
20230913,165300,8870228870,7840,7840,7840,7840,0
|
|
20230913,165200,8870228870,7840,7840,7840,7840,6488
|
|
20230913,165100,8870228870,7840,7840,7840,7840,0
|
|
20230913,165000,8870228870,7840,7840,7840,7840,0
|
|
20230913,164900,8870228870,7840,7840,7840,7840,0
|
|
20230913,164800,8870228870,7840,7840,7840,7840,0
|
|
20230913,164700,8870228870,7840,7840,7840,7840,0
|
|
20230913,164600,8870228870,7840,7840,7840,7840,0
|
|
20230913,164500,8870228870,7840,7840,7840,7840,0
|
|
20230913,164400,8870228870,7840,7840,7840,7840,0
|
|
20230913,164300,8870228870,7840,7840,7840,7840,0
|
|
20230913,164200,8870228870,7840,7840,7840,7840,0
|
|
20230913,164100,8870228870,7840,7840,7840,7840,0
|
|
20230913,164000,8870228870,7840,7840,7840,7840,0
|
|
20230913,163900,8870228870,7840,7840,7840,7840,0
|
|
20230913,163800,8870228870,7840,7840,7840,7840,0
|
|
20230913,163700,8870228870,7840,7840,7840,7840,0
|
|
20230913,163600,8870228870,7840,7840,7840,7840,0
|
|
20230913,163500,8870228870,7840,7840,7840,7840,0
|
|
20230913,163400,8870228870,7840,7840,7840,7840,0
|
|
20230913,163300,8870228870,7840,7840,7840,7840,0
|
|
20230913,163200,8870228870,7840,7840,7840,7840,0
|
|
20230913,163100,8870228870,7840,7840,7840,7840,0
|
|
20230913,163000,8870228870,7840,7840,7840,7840,0
|
|
20230913,162900,8870228870,7840,7840,7840,7840,0
|
|
20230913,162800,8870228870,7840,7840,7840,7840,0
|
|
20230913,162700,8870228870,7840,7840,7840,7840,0
|
|
20230913,162600,8870228870,7840,7840,7840,7840,0
|
|
20230913,162500,8870228870,7840,7840,7840,7840,0
|
|
20230913,162400,8870228870,7840,7840,7840,7840,0
|
|
20230913,162300,8870228870,7840,7840,7840,7840,0
|
|
20230913,162200,8870228870,7840,7840,7840,7840,6488
|
|
20230913,162100,8870228870,7840,7840,7840,7840,0
|
|
20230913,162000,8870228870,7840,7840,7840,7840,0
|
|
20230913,161900,8870228870,7840,7840,7840,7840,0
|
|
20230913,161800,8870228870,7840,7840,7840,7840,0
|
|
20230913,161700,8870228870,7840,7840,7840,7840,0
|
|
20230913,161600,8870228870,7840,7840,7840,7840,0
|
|
20230913,161500,8870228870,7840,7840,7840,7840,0
|
|
20230913,161400,8870228870,7840,7840,7840,7840,0
|
|
20230913,161300,8870228870,7840,7840,7840,7840,0
|
|
20230913,161200,8870228870,7840,7840,7840,7840,0
|
|
20230913,161100,8870228870,7840,7840,7840,7840,0
|
|
20230913,161000,8870228870,7840,7840,7840,7840,0
|
|
20230913,160900,8870228870,7840,7840,7840,7840,0
|
|
20230913,160800,8870228870,7840,7840,7840,7840,0
|
|
20230913,160700,8870228870,7840,7840,7840,7840,0
|
|
20230913,160600,8870228870,7840,7840,7840,7840,0
|
|
20230913,160500,8870228870,7840,7840,7840,7840,0
|
|
20230913,160400,8870228870,7840,7840,7840,7840,0
|
|
20230913,160300,8870228870,7840,7840,7840,7840,0
|
|
20230913,160200,8870228870,7840,7840,7840,7840,0
|
|
20230913,160100,8870228870,7840,7840,7840,7840,0
|
|
20230913,160000,8870228870,7840,7840,7840,7840,0
|
|
20230913,155900,8870228870,7840,7840,7840,7840,0
|
|
20230913,155800,8870228870,7840,7840,7840,7840,0
|
|
20230913,155700,8870228870,7840,7840,7840,7840,0
|
|
20230913,155600,8870228870,7840,7840,7840,7840,0
|
|
20230913,155500,8870228870,7840,7840,7840,7840,0
|
|
20230913,155400,8870228870,7840,7840,7840,7840,0
|
|
20230913,155300,8870228870,7840,7840,7840,7840,0
|
|
20230913,155200,8870228870,7840,7840,7840,7840,6488
|
|
20230913,155100,8870228870,7840,7840,7840,7840,0
|
|
20230913,155000,8870228870,7840,7840,7840,7840,0
|
|
20230913,154900,8870228870,7840,7840,7840,7840,0
|
|
20230913,154800,8870228870,7840,7840,7840,7840,0
|
|
20230913,154700,8870228870,7840,7840,7840,7840,0
|
|
20230913,154600,8870228870,7840,7840,7840,7840,0
|
|
20230913,154500,8870228870,7840,7840,7840,7840,0
|
|
20230913,154400,8870228870,7840,7840,7840,7840,0
|
|
20230913,154300,8870228870,7840,7840,7840,7840,0
|
|
20230913,154200,8870228870,7840,7840,7840,7840,0
|
|
20230913,154100,8870228870,7840,7840,7840,7840,0
|
|
20230913,154000,8870228870,7840,7840,7840,7840,0
|
|
20230913,153900,8870228870,7840,7840,7840,7840,0
|
|
20230913,153800,8870228870,7840,7840,7840,7840,0
|
|
20230913,153700,8870228870,7840,7840,7840,7840,0
|
|
20230913,153600,8870228870,7840,7840,7840,7840,0
|
|
20230913,153500,8870228870,7840,7840,7840,7840,0
|
|
20230913,153400,8870228870,7840,7840,7840,7840,0
|
|
20230913,153300,8870228870,7840,7840,7840,7840,0
|
|
20230913,153200,8870228870,7840,7840,7840,7840,0
|
|
20230913,153100,8870228870,7840,7840,7840,7840,0
|
|
20230913,153000,8870228870,7840,7840,7840,7840,6488
|
|
20230913,152900,8819362950,7850,7850,7850,7850,0
|
|
20230913,152800,8819362950,7850,7850,7850,7850,0
|
|
20230913,152700,8819362950,7850,7850,7850,7850,0
|
|
20230913,152600,8819362950,7850,7850,7850,7850,0
|
|
20230913,152500,8819362950,7850,7850,7850,7850,0
|
|
20230913,152400,8819362950,7850,7850,7850,7850,0
|
|
20230913,152300,8819362950,7850,7850,7850,7850,0
|
|
20230913,152200,8819362950,7850,7850,7850,7850,0
|
|
20230913,152100,8819362950,7850,7850,7850,7850,0
|
|
20230913,152000,8819362950,7850,7850,7850,7850,0
|
|
20230913,151900,8819362950,7850,7860,7870,7850,2738
|
|
20230913,151800,8797855270,7860,7870,7870,7860,401
|
|
20230913,151700,8794703400,7860,7870,7890,7860,612
|
|
20230913,151600,8789884760,7870,7860,7870,7860,229
|
|
20230913,151500,8788083820,7860,7870,7870,7860,241
|
|
20230913,151400,8786187160,7870,7870,7880,7870,1658
|
|
20230913,151300,8773137270,7870,7890,7890,7870,3042
|
|
20230913,151200,8749137610,7890,7900,7900,7890,749
|
|
20230913,151100,8743221640,7910,7900,7910,7900,121
|
|
20230913,151000,8742265530,7910,7890,7910,7890,847
|
|
20230913,150900,8735576490,7900,7900,7910,7900,580
|
|
20230913,150800,8730993480,7900,7900,7900,7900,866
|
|
20230913,150700,8724152080,7900,7890,7900,7890,303
|
|
20230913,150600,8721759410,7890,7890,7890,7890,372
|
|
20230913,150500,8718824330,7890,7880,7890,7880,4042
|
|
20230913,150400,8686958460,7880,7890,7890,7880,346
|
|
20230913,150300,8684229830,7890,7900,7900,7890,295
|
|
20230913,150200,8681902170,7890,7890,7900,7890,733
|
|
20230913,150100,8676113270,7890,7900,7900,7890,64
|
|
20230913,150000,8675607910,7900,7900,7900,7900,151
|
|
20230913,145900,8674415010,7890,7890,7890,7880,2364
|
|
20230913,145800,8655765050,7890,7880,7890,7880,901
|
|
20230913,145700,8648663660,7880,7880,7890,7880,527
|
|
20230913,145600,8644508400,7890,7900,7900,7890,2622
|
|
20230913,145500,8623805660,7920,7930,7930,7920,12
|
|
20230913,145400,8623710610,7900,7910,7910,7900,1784
|
|
20230913,145300,8609612150,7910,7930,7930,7910,1685
|
|
20230913,145200,8596275170,7930,7940,7940,7930,1060
|
|
20230913,145100,8587859370,7940,7940,7940,7940,530
|
|
20230913,145000,8583651170,7950,7950,7950,7950,2
|
|
20230913,144900,8583635270,7940,7930,7960,7930,271
|
|
20230913,144800,8581483940,7960,7960,7960,7960,20
|
|
20230913,144700,8581324740,7930,7940,7940,7930,727
|
|
20230913,144600,8575554240,7960,7940,7960,7940,7
|
|
20230913,144500,8575498640,7940,7950,7950,7940,501
|
|
20230913,144400,8571518620,7950,7960,7960,7950,315
|
|
20230913,144300,8569013300,7960,7960,7960,7960,31
|
|
20230913,144200,8568766540,7950,7950,7950,7950,74
|
|
20230913,144100,8568178240,7960,7960,7960,7950,17
|
|
20230913,144000,8568043020,7960,7960,7960,7950,908
|
|
20230913,143900,8560821330,7960,7960,7960,7960,885
|
|
20230913,143800,8553776730,7950,7960,7960,7950,14
|
|
20230913,143700,8553665390,7960,7950,7970,7940,583
|
|
20230913,143600,8549032410,7950,7960,7960,7950,657
|
|
20230913,143500,8543802700,7980,7980,7980,7980,1
|
|
20230913,143400,8543794720,7970,7980,7980,7970,100
|
|
20230913,143300,8542997220,7980,7980,7980,7980,104
|
|
20230913,143200,8542167300,7980,7950,7980,7930,626
|
|
20230913,143100,8537191700,7980,7930,7980,7930,33
|
|
20230913,143000,8536929960,7980,7970,7980,7970,2
|
|
20230913,142900,8536914010,7970,7980,7980,7970,105
|
|
20230913,142800,8536076910,7980,7960,7980,7930,2374
|
|
20230913,142700,8517156950,7980,7980,7980,7980,162
|
|
20230913,142600,8515864190,7980,7980,7980,7980,0
|
|
20230913,142500,8515864190,7980,7960,7980,7960,15
|
|
20230913,142400,8515744510,7950,7960,7960,7950,492
|
|
20230913,142300,8511828830,7950,7990,7990,7950,344
|
|
20230913,142200,8509090800,7980,7980,7980,7980,2
|
|
20230913,142100,8509074840,8000,7990,8000,7990,1537
|
|
20230913,142000,8496794190,7990,7990,7990,7990,100
|
|
20230913,141900,8495995190,7990,7960,8000,7960,892
|
|
20230913,141800,8488876490,7990,7960,7990,7950,301
|
|
20230913,141700,8486482240,7990,8000,8000,7950,298
|
|
20230913,141600,8484106530,8000,7980,8000,7970,164
|
|
20230913,141500,8482797240,7990,7990,8000,7980,55
|
|
20230913,141400,8482357870,7980,7970,8000,7970,854
|
|
20230913,141300,8475541560,8000,8000,8000,8000,2
|
|
20230913,141200,8475525560,8000,8000,8000,8000,10
|
|
20230913,141100,8475445560,8000,7980,8000,7980,258
|
|
20230913,141000,8473384960,7980,7940,7980,7940,2
|
|
20230913,140900,8473369040,7980,7960,7980,7920,1011
|
|
20230913,140800,8465342300,7970,7980,7980,7970,695
|
|
20230913,140700,8459797700,7980,7950,7980,7950,2315
|
|
20230913,140600,8441353420,7940,7930,7940,7930,938
|
|
20230913,140500,8433907260,7940,7940,7940,7940,128
|
|
20230913,140400,8432890940,7940,7940,7940,7940,6
|
|
20230913,140300,8432843300,7940,7940,7940,7930,574
|
|
20230913,140200,8428286200,7910,7940,7940,7910,480
|
|
20230913,140100,8424486860,7940,7940,7940,7940,16
|
|
20230913,140000,8424359820,7940,7940,7940,7940,160
|
|
20230913,135900,8423089420,7950,7950,7950,7950,121
|
|
20230913,135800,8422127470,7950,7930,7950,7930,51
|
|
20230913,135700,8421722240,7940,7930,7940,7930,24
|
|
20230913,135600,8421531720,7920,7930,7930,7920,323
|
|
20230913,135500,8418970340,7930,7920,7930,7920,21
|
|
20230913,135400,8418803990,7900,7900,7900,7900,258
|
|
20230913,135300,8416765790,7910,7900,7910,7900,87
|
|
20230913,135200,8416077700,7900,7910,7910,7900,513
|
|
20230913,135100,8412024700,7910,7910,7910,7910,817
|
|
20230913,135000,8405562230,7910,7920,7920,7910,1213
|
|
20230913,134900,8395966860,7920,7960,7960,7920,50
|
|
20230913,134800,8395570460,7970,7970,7970,7960,210
|
|
20230913,134700,8393897360,7970,7910,7970,7910,244
|
|
20230913,134600,8391964190,7910,7920,7920,7910,562
|
|
20230913,134500,8387513270,7920,7920,7920,7910,945
|
|
20230913,134400,8380033860,7920,7920,7930,7920,568
|
|
20230913,134300,8375534050,7920,7940,7940,7920,867
|
|
20230913,134200,8368661610,7940,7940,7960,7940,43
|
|
20230913,134100,8368320150,7940,7940,7950,7940,5581
|
|
20230913,134000,8323981910,7940,7970,7970,7940,414
|
|
20230913,133900,8320687140,7970,7940,7970,7940,1856
|
|
20230913,133800,8305925150,7940,7970,7970,7940,274
|
|
20230913,133700,8303743260,7960,7960,7960,7940,3627
|
|
20230913,133600,8274901840,7960,7980,7980,7960,3596
|
|
20230913,133500,8246264350,7980,8010,8010,7980,4460
|
|
20230913,133400,8210591410,8010,8020,8020,8000,567
|
|
20230913,133300,8206051160,8010,8010,8010,8010,0
|
|
20230913,133200,8206051160,8010,8010,8010,8010,183
|
|
20230913,133100,8204585330,8000,8010,8010,8000,691
|
|
20230913,133000,8199052830,8020,8020,8020,8000,4342
|
|
20230913,132900,8164274740,8020,8030,8030,8020,863
|
|
20230913,132800,8157353470,8030,8030,8030,8030,301
|
|
20230913,132700,8154936440,8030,8030,8030,8030,4
|
|
20230913,132600,8154904320,8030,8020,8030,8020,2325
|
|
20230913,132500,8136256810,8020,8040,8040,8020,288
|
|
20230913,132400,8133944210,8030,8020,8030,8020,288
|
|
20230913,132300,8131632270,8020,8030,8030,8020,19
|
|
20230913,132200,8131479840,8020,8020,8030,8020,47
|
|
20230913,132100,8131102840,8030,8010,8030,8010,21
|
|
20230913,132000,8130934610,8010,8010,8010,8010,0
|
|
20230913,131900,8130934610,8010,8030,8030,8010,2062
|
|
20230913,131800,8114394990,8020,8030,8030,8020,1485
|
|
20230913,131700,8102480670,8020,8030,8030,8020,777
|
|
20230913,131600,8096242360,8030,8030,8040,8030,423
|
|
20230913,131500,8092843120,8030,8030,8030,8030,162
|
|
20230913,131400,8091542260,8040,8040,8040,8040,598
|
|
20230913,131300,8086734340,8030,8030,8030,8030,32
|
|
20230913,131200,8086477380,8040,8040,8040,8040,0
|
|
20230913,131100,8086477380,8040,8040,8040,8040,41
|
|
20230913,131000,8086147740,8030,8040,8040,8030,34
|
|
20230913,130900,8085874690,8040,8030,8040,8030,71
|
|
20230913,130800,8085304550,8030,8030,8030,8030,112
|
|
20230913,130700,8084405190,8040,8040,8040,8040,16
|
|
20230913,130600,8084276550,8020,8030,8040,8020,548
|
|
20230913,130500,8079880880,8020,8020,8020,8020,1670
|
|
20230913,130400,8066487480,8020,8010,8020,8010,1453
|
|
20230913,130300,8054837190,8010,8020,8020,8010,620
|
|
20230913,130200,8049869790,8020,8020,8020,8020,80
|
|
20230913,130100,8049228190,8020,8020,8020,8020,347
|
|
20230913,130000,8046445250,8020,8030,8030,8020,108
|
|
20230913,125900,8045579060,8020,8020,8030,8010,187
|
|
20230913,125800,8044079940,8020,8020,8030,8010,3385
|
|
20230913,125700,8016938350,8040,8040,8040,8030,1400
|
|
20230913,125600,8005696020,8030,8050,8050,8030,136
|
|
20230913,125500,8004602300,8040,8050,8050,8040,291
|
|
20230913,125400,8002260050,8060,8060,8060,8030,5
|
|
20230913,125300,8002219800,8030,8050,8060,8030,65
|
|
20230913,125200,8001697750,8030,8050,8050,8030,1434
|
|
20230913,125100,7990166780,8040,8050,8050,8040,672
|
|
20230913,125000,7984758230,8080,8060,8080,8060,902
|
|
20230913,124900,7977488090,8090,8090,8090,8090,0
|
|
20230913,124800,7977488090,8090,8080,8090,8080,62
|
|
20230913,124700,7976986550,8080,8050,8080,8040,155
|
|
20230913,124600,7975738590,8040,8030,8040,8030,896
|
|
20230913,124500,7968534760,8030,8040,8040,8030,1869
|
|
20230913,124400,7953522230,8050,8070,8070,8050,2625
|
|
20230913,124300,7932368660,8080,8110,8110,8080,432
|
|
20230913,124200,7928871480,8120,8120,8120,8120,0
|
|
20230913,124100,7928871480,8120,8100,8120,8090,669
|
|
20230913,124000,7923459120,8120,8120,8120,8120,0
|
|
20230913,123900,7923459120,8120,8090,8120,8090,488
|
|
20230913,123800,7919503540,8090,8100,8110,8090,283
|
|
20230913,123700,7917211310,8110,8100,8110,8100,123
|
|
20230913,123600,7916214980,8100,8100,8100,8100,41
|
|
20230913,123500,7915882880,8110,8100,8110,8100,1559
|
|
20230913,123400,7903254960,8100,8110,8110,8100,81
|
|
20230913,123300,7902598060,8110,8100,8110,8100,23
|
|
20230913,123200,7902411730,8110,8110,8110,8100,32
|
|
20230913,123100,7902152220,8110,8110,8110,8110,76
|
|
20230913,123000,7901535860,8110,8120,8130,8110,114
|
|
20230913,122900,7900610470,8130,8130,8130,8120,63
|
|
20230913,122800,7900098290,8120,8130,8130,8120,617
|
|
20230913,122700,7895088200,8120,8120,8130,8120,518
|
|
20230913,122600,7890880990,8120,8130,8130,8120,85
|
|
20230913,122500,7890189970,8120,8120,8130,8120,1235
|
|
20230913,122400,7880161160,8140,8130,8140,8120,375
|
|
20230913,122300,7877113880,8130,8110,8130,8110,1051
|
|
20230913,122200,7868578520,8120,8110,8120,8100,117
|
|
20230913,122100,7867630640,8110,8110,8110,8110,1
|
|
20230913,122000,7867622530,8120,8100,8120,8100,536
|
|
20230913,121900,7863275170,8120,8110,8120,8110,49
|
|
20230913,121800,7862877600,8120,8120,8120,8060,238
|
|
20230913,121700,7860956390,8100,8130,8130,8080,119
|
|
20230913,121600,7859989500,8130,8120,8130,8100,413
|
|
20230913,121500,7856639830,8110,8110,8110,8100,504
|
|
20230913,121400,7852552410,8100,8080,8100,8080,510
|
|
20230913,121300,7848422970,8080,8070,8080,8070,2671
|
|
20230913,121200,7826861960,8080,8080,8080,8070,2230
|
|
20230913,121100,7808855160,8080,8090,8100,8080,396
|
|
20230913,121000,7805654000,8100,8090,8100,8080,784
|
|
20230913,120900,7799307420,8090,8100,8100,8080,97
|
|
20230913,120800,7798522990,8080,8090,8090,8080,838
|
|
20230913,120700,7791745710,8090,8090,8090,8090,3
|
|
20230913,120600,7791721440,8120,8110,8120,8110,318
|
|
20230913,120500,7789139570,8100,8100,8100,8100,496
|
|
20230913,120400,7785121970,8100,8100,8100,8100,500
|
|
20230913,120300,7781071970,8100,8120,8120,8100,163
|
|
20230913,120200,7779750470,8120,8120,8130,8120,354
|
|
20230913,120100,7776875780,8120,8110,8120,8110,701
|
|
20230913,120000,7771190570,8100,8080,8100,8080,2804
|
|
20230913,115900,7748506460,8080,8090,8090,8080,431
|
|
20230913,115800,7745022970,8080,8080,8090,8080,464
|
|
20230913,115700,7741273820,8090,8080,8090,8080,1953
|
|
20230913,115600,7725493210,8080,8080,8090,8080,767
|
|
20230913,115500,7719290840,8080,8080,8080,8070,1048
|
|
20230913,115400,7710824860,8080,8110,8110,8080,672
|
|
20230913,115300,7705386190,8110,8100,8110,8090,895
|
|
20230913,115200,7698131240,8090,8110,8110,8080,1541
|
|
20230913,115100,7685679900,8080,8080,8120,8080,270
|
|
20230913,115000,7683495870,8080,8110,8120,8080,4071
|
|
20230913,114900,7650563530,8120,8100,8120,8100,549
|
|
20230913,114800,7646106000,8090,8100,8100,8090,1102
|
|
20230913,114700,7637186000,8100,8120,8120,8100,710
|
|
20230913,114600,7631430140,8120,8110,8120,8110,6
|
|
20230913,114500,7631381460,8130,8120,8130,8120,88
|
|
20230913,114400,7630666860,8120,8100,8120,8100,550
|
|
20230913,114300,7626206080,8100,8120,8120,8100,357
|
|
20230913,114200,7623314120,8100,8140,8140,8100,1823
|
|
20230913,114100,7608521120,8140,8110,8140,8110,1837
|
|
20230913,114000,7593623020,8110,8110,8140,8110,595
|
|
20230913,113900,7588793790,8110,8110,8130,8110,482
|
|
20230913,113800,7584884610,8110,8100,8110,8100,1135
|
|
20230913,113700,7575685020,8110,8110,8120,8110,2719
|
|
20230913,113600,7553633920,8110,8130,8130,8110,926
|
|
20230913,113500,7546107050,8130,8130,8130,8120,1251
|
|
20230913,113400,7535938920,8130,8120,8130,8110,331
|
|
20230913,113300,7533253250,8110,8120,8140,8110,2598
|
|
20230913,113200,7512150400,8120,8120,8130,8120,266
|
|
20230913,113100,7509989590,8120,8140,8140,8120,477
|
|
20230913,113000,7506112250,8150,8170,8170,8150,949
|
|
20230913,112900,7498360820,8170,8180,8180,8170,411
|
|
20230913,112800,7495001440,8170,8180,8180,8170,718
|
|
20230913,112700,7489128720,8210,8210,8220,8200,5232
|
|
20230913,112600,7446168090,8210,8130,8220,8110,20199
|
|
20230913,112500,7281003570,8130,8150,8150,8130,93
|
|
20230913,112400,7280245660,8150,8120,8150,8120,1131
|
|
20230913,112300,7271036860,8120,8120,8120,8120,345
|
|
20230913,112200,7268235460,8120,8120,8140,8120,456
|
|
20230913,112100,7264531170,8120,8110,8130,8110,60
|
|
20230913,112000,7264043970,8110,8120,8130,8110,547
|
|
20230913,111900,7259605560,8110,8100,8110,8100,417
|
|
20230913,111800,7256223700,8100,8100,8100,8100,761
|
|
20230913,111700,7250059600,8100,8100,8110,8100,627
|
|
20230913,111600,7244975890,8100,8100,8100,8090,628
|
|
20230913,111500,7239894290,8090,8110,8110,8090,2322
|
|
20230913,111400,7221085230,8110,8120,8120,8110,354
|
|
20230913,111300,7218213290,8100,8120,8120,8090,1525
|
|
20230913,111200,7205873450,8120,8080,8120,8080,1878
|
|
20230913,111100,7190695390,8090,8130,8150,8090,16971
|
|
20230913,111000,7053066890,8130,8140,8150,8130,2715
|
|
20230913,110900,7030990870,8150,8180,8180,8150,3184
|
|
20230913,110800,7005016990,8190,8190,8200,8170,7047
|
|
20230913,110700,6947266100,8190,8170,8190,8170,992
|
|
20230913,110600,6939153160,8170,8180,8190,8150,2114
|
|
20230913,110500,6921871830,8170,8150,8180,8140,1714
|
|
20230913,110400,6907879390,8160,8150,8160,8150,1756
|
|
20230913,110300,6893566570,8150,8150,8170,8140,2358
|
|
20230913,110200,6874350830,8140,8160,8170,8140,262
|
|
20230913,110100,6872213800,8130,8170,8180,8130,2402
|
|
20230913,110000,6852647300,8150,8170,8190,8150,7263
|
|
20230913,105900,6793299750,8170,8160,8170,8150,1214
|
|
20230913,105800,6783392220,8160,8120,8170,8120,3307
|
|
20230913,105700,6756466880,8130,8120,8130,8110,2641
|
|
20230913,105600,6735035390,8120,8130,8140,8120,2721
|
|
20230913,105500,6712939720,8120,8140,8150,8120,6786
|
|
20230913,105400,6657796840,8140,8160,8160,8140,812
|
|
20230913,105300,6651180560,8160,8150,8160,8130,1743
|
|
20230913,105200,6636983570,8160,8170,8200,8160,10101
|
|
20230913,105100,6554232820,8180,8140,8180,8140,8580
|
|
20230913,105000,6484166840,8140,8160,8160,8130,2939
|
|
20230913,104900,6460260470,8160,8160,8170,8150,3914
|
|
20230913,104800,6428311770,8160,8090,8170,8090,15721
|
|
20230913,104700,6300661350,8080,8060,8090,8060,1137
|
|
20230913,104600,6291472560,8060,8100,8100,8060,983
|
|
20230913,104500,6283539740,8100,8060,8100,8060,371
|
|
20230913,104400,6280542430,8100,8100,8100,8090,535
|
|
20230913,104300,6276210580,8100,8050,8100,8040,1149
|
|
20230913,104200,6266933720,8040,8030,8050,8020,2433
|
|
20230913,104100,6247391820,8030,8040,8040,8030,1457
|
|
20230913,104000,6235689610,8050,8040,8050,8040,340
|
|
20230913,103900,6232954010,8040,8050,8050,8040,245
|
|
20230913,103800,6230982600,8040,8040,8050,8040,234
|
|
20230913,103700,6229100130,8040,8050,8050,8040,800
|
|
20230913,103600,6222661450,8050,8040,8050,8030,1085
|
|
20230913,103500,6213939970,8030,8030,8040,8020,2899
|
|
20230913,103400,6190662510,8030,8030,8040,8030,97
|
|
20230913,103300,6189882950,8050,8040,8050,8030,2461
|
|
20230913,103200,6170108280,8050,8050,8060,8050,1034
|
|
20230913,103100,6161784480,8050,8070,8070,8050,339
|
|
20230913,103000,6159053090,8070,8110,8110,8070,1566
|
|
20230913,102900,6146402730,8110,8120,8120,8100,1691
|
|
20230913,102800,6132687270,8120,8140,8140,8120,3716
|
|
20230913,102700,6102510620,8140,8110,8150,8110,6083
|
|
20230913,102600,6053076440,8110,8080,8110,8080,6024
|
|
20230913,102500,6004268880,8080,8070,8080,8070,1185
|
|
20230913,102400,5994698010,8060,8030,8060,8030,1863
|
|
20230913,102300,5979698740,8030,8040,8040,8030,327
|
|
20230913,102200,5977071750,8050,8050,8050,8040,225
|
|
20230913,102100,5975261050,8060,8040,8060,8030,1125
|
|
20230913,102000,5966215130,8040,8060,8060,8040,93
|
|
20230913,101900,5965466510,8040,8080,8080,8040,1397
|
|
20230913,101800,5954205060,8070,8090,8090,8070,1782
|
|
20230913,101700,5939815610,8090,8090,8090,8080,133
|
|
20230913,101600,5938740830,8080,8100,8100,8070,1533
|
|
20230913,101500,5926357190,8100,8060,8100,8060,2093
|
|
20230913,101400,5909444240,8060,8020,8060,8010,654
|
|
20230913,101300,5904183850,8010,8070,8070,8010,3815
|
|
20230913,101200,5873489120,8070,8110,8120,8070,5201
|
|
20230913,101100,5831333490,8110,8060,8130,8060,9415
|
|
20230913,101000,5755100200,8060,8040,8060,8040,4880
|
|
20230913,100900,5715803720,8040,8020,8040,8020,2074
|
|
20230913,100800,5699148170,8020,8000,8030,7990,2265
|
|
20230913,100700,5681000700,8030,8020,8030,8000,2546
|
|
20230913,100600,5660607990,8030,8030,8040,8010,749
|
|
20230913,100500,5654596470,8030,8000,8030,7990,2734
|
|
20230913,100400,5632694710,7990,8010,8010,7990,494
|
|
20230913,100300,5628742030,8000,8010,8010,7990,3369
|
|
20230913,100200,5601780150,8020,7970,8020,7960,5778
|
|
20230913,100100,5555572440,7950,7920,7970,7920,2528
|
|
20230913,100000,5535493340,7920,7920,7920,7910,912
|
|
20230913,095900,5528272850,7920,7910,7920,7900,2841
|
|
20230913,095800,5505827610,7910,7910,7920,7900,711
|
|
20230913,095700,5500206950,7910,7920,7920,7910,663
|
|
20230913,095600,5494957990,7920,7910,7920,7900,1676
|
|
20230913,095500,5481696140,7910,7920,7920,7910,559
|
|
20230913,095400,5477273880,7910,7910,7910,7910,1024
|
|
20230913,095300,5469174040,7910,7950,7950,7910,3685
|
|
20230913,095200,5439979820,7950,7940,7950,7940,314
|
|
20230913,095100,5437486610,7950,7950,7950,7930,231
|
|
20230913,095000,5435651190,7950,7920,7950,7920,1275
|
|
20230913,094900,5425544740,7920,7970,7980,7920,3849
|
|
20230913,094800,5394982130,7970,7960,7970,7960,657
|
|
20230913,094700,5389748050,7960,7960,7970,7960,1105
|
|
20230913,094600,5380943420,7950,7940,7950,7940,784
|
|
20230913,094500,5374712660,7940,7940,7950,7930,457
|
|
20230913,094400,5371084060,7940,7930,7940,7930,574
|
|
20230913,094300,5366531940,7930,7940,7940,7930,360
|
|
20230913,094200,5363677080,7940,7920,7940,7920,2089
|
|
20230913,094100,5347131410,7920,7940,7940,7920,1407
|
|
20230913,094000,5335966200,7930,7930,7960,7930,1385
|
|
20230913,093900,5324977120,7940,7930,7950,7930,312
|
|
20230913,093800,5322502180,7960,7950,7960,7930,3011
|
|
20230913,093700,5298590320,7950,7960,7960,7920,4445
|
|
20230913,093600,5263297650,7950,7940,7970,7930,3203
|
|
20230913,093500,5237855070,7930,7920,7940,7910,2028
|
|
20230913,093400,5221788370,7920,7890,7920,7870,1835
|
|
20230913,093300,5207303180,7870,7870,7890,7860,1102
|
|
20230913,093200,5198629910,7860,7910,7910,7860,1121
|
|
20230913,093100,5189800740,7890,7840,7910,7830,5001
|
|
20230913,093000,5150532830,7840,7900,7900,7840,14716
|
|
20230913,092900,5034847960,7900,7890,7930,7880,7572
|
|
20230913,092800,4974987950,7880,7900,7920,7880,4211
|
|
20230913,092700,4941717310,7900,7910,7920,7900,4827
|
|
20230913,092600,4903563710,7910,7920,7920,7900,2963
|
|
20230913,092500,4880133660,7910,7930,7930,7900,4892
|
|
20230913,092400,4841431250,7930,7930,7940,7920,3493
|
|
20230913,092300,4813738970,7930,7940,7950,7920,4111
|
|
20230913,092200,4781125400,7940,7950,7960,7940,1291
|
|
20230913,092100,4770870580,7960,7970,7980,7940,3739
|
|
20230913,092000,4741128740,7980,7960,7990,7960,3837
|
|
20230913,091900,4710527810,7930,7900,7970,7900,2964
|
|
20230913,091800,4686967640,7900,8000,8000,7900,21853
|
|
20230913,091700,4513370030,8000,7980,8000,7980,2864
|
|
20230913,091600,4490481240,8000,8000,8010,7970,4296
|
|
20230913,091500,4456166800,8000,7990,8000,7960,12684
|
|
20230913,091400,4354917090,7990,8030,8060,7990,17331
|
|
20230913,091300,4216165460,8030,8050,8080,8030,7336
|
|
20230913,091200,4157067480,8050,8030,8060,8020,7806
|
|
20230913,091100,4094333040,8030,8060,8090,8020,8985
|
|
20230913,091000,4022038150,8060,8050,8100,8030,9087
|
|
20230913,090900,3948820250,8070,8130,8130,8030,19369
|
|
20230913,090800,3792352450,8130,8190,8200,8120,12121
|
|
20230913,090700,3693492170,8190,8200,8260,8170,18989
|
|
20230913,090600,3537159920,8240,8110,8250,8100,30893
|
|
20230913,090500,3285547320,8110,8180,8180,8110,21766
|
|
20230913,090400,3108422160,8170,8200,8220,8130,26674
|
|
20230913,090300,2890104190,8200,8230,8260,8200,30595
|
|
20230913,090200,2638260800,8230,8300,8380,8200,49215
|
|
20230913,090100,2230227870,8340,8250,8370,8180,80722
|
|
20230913,090000,1564327920,8260,8300,8400,8200,187136
|