649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,194600,8443814020,7820,7820,7820,7820,19789
|
|
20230912,194500,8443814020,7820,7820,7820,7820,0
|
|
20230912,194400,8443814020,7820,7820,7820,7820,0
|
|
20230912,194300,8443814020,7820,7820,7820,7820,0
|
|
20230912,194200,8443814020,7820,7820,7820,7820,0
|
|
20230912,194100,8443814020,7820,7820,7820,7820,0
|
|
20230912,194000,8443814020,7820,7820,7820,7820,0
|
|
20230912,193900,8443814020,7820,7820,7820,7820,0
|
|
20230912,193800,8443814020,7820,7820,7820,7820,0
|
|
20230912,193700,8443814020,7820,7820,7820,7820,0
|
|
20230912,193600,8443814020,7820,7820,7820,7820,0
|
|
20230912,193500,8443814020,7820,7820,7820,7820,0
|
|
20230912,193400,8443814020,7820,7820,7820,7820,0
|
|
20230912,193300,8443814020,7820,7820,7820,7820,0
|
|
20230912,193200,8443814020,7820,7820,7820,7820,0
|
|
20230912,193100,8443814020,7820,7820,7820,7820,0
|
|
20230912,193000,8443814020,7820,7820,7820,7820,0
|
|
20230912,192900,8443814020,7820,7820,7820,7820,0
|
|
20230912,192800,8443814020,7820,7820,7820,7820,0
|
|
20230912,192700,8443814020,7820,7820,7820,7820,0
|
|
20230912,192600,8443814020,7820,7820,7820,7820,0
|
|
20230912,192500,8443814020,7820,7820,7820,7820,0
|
|
20230912,192400,8443814020,7820,7820,7820,7820,0
|
|
20230912,192300,8443814020,7820,7820,7820,7820,0
|
|
20230912,192200,8443814020,7820,7820,7820,7820,0
|
|
20230912,192100,8443814020,7820,7820,7820,7820,0
|
|
20230912,192000,8443814020,7820,7820,7820,7820,0
|
|
20230912,191900,8443814020,7820,7820,7820,7820,0
|
|
20230912,191800,8443814020,7820,7820,7820,7820,0
|
|
20230912,191700,8443814020,7820,7820,7820,7820,0
|
|
20230912,191600,8443814020,7820,7820,7820,7820,19789
|
|
20230912,191500,8443814020,7820,7820,7820,7820,0
|
|
20230912,191400,8443814020,7820,7820,7820,7820,0
|
|
20230912,191300,8443814020,7820,7820,7820,7820,0
|
|
20230912,191200,8443814020,7820,7820,7820,7820,0
|
|
20230912,191100,8443814020,7820,7820,7820,7820,0
|
|
20230912,191000,8443814020,7820,7820,7820,7820,0
|
|
20230912,190900,8443814020,7820,7820,7820,7820,0
|
|
20230912,190800,8443814020,7820,7820,7820,7820,0
|
|
20230912,190700,8443814020,7820,7820,7820,7820,0
|
|
20230912,190600,8443814020,7820,7820,7820,7820,0
|
|
20230912,190500,8443814020,7820,7820,7820,7820,0
|
|
20230912,190400,8443814020,7820,7820,7820,7820,0
|
|
20230912,190300,8443814020,7820,7820,7820,7820,0
|
|
20230912,190200,8443814020,7820,7820,7820,7820,0
|
|
20230912,190100,8443814020,7820,7820,7820,7820,0
|
|
20230912,190000,8443814020,7820,7820,7820,7820,0
|
|
20230912,185900,8443814020,7820,7820,7820,7820,0
|
|
20230912,185800,8443814020,7820,7820,7820,7820,0
|
|
20230912,185700,8443814020,7820,7820,7820,7820,0
|
|
20230912,185600,8443814020,7820,7820,7820,7820,0
|
|
20230912,185500,8443814020,7820,7820,7820,7820,0
|
|
20230912,185400,8443814020,7820,7820,7820,7820,0
|
|
20230912,185300,8443814020,7820,7820,7820,7820,0
|
|
20230912,185200,8443814020,7820,7820,7820,7820,0
|
|
20230912,185100,8443814020,7820,7820,7820,7820,0
|
|
20230912,185000,8443814020,7820,7820,7820,7820,0
|
|
20230912,184900,8443814020,7820,7820,7820,7820,0
|
|
20230912,184800,8443814020,7820,7820,7820,7820,0
|
|
20230912,184700,8443814020,7820,7820,7820,7820,0
|
|
20230912,184600,8443814020,7820,7820,7820,7820,19789
|
|
20230912,184500,8443814020,7820,7820,7820,7820,0
|
|
20230912,184400,8443814020,7820,7820,7820,7820,0
|
|
20230912,184300,8443814020,7820,7820,7820,7820,0
|
|
20230912,184200,8443814020,7820,7820,7820,7820,0
|
|
20230912,184100,8443814020,7820,7820,7820,7820,0
|
|
20230912,184000,8443814020,7820,7820,7820,7820,0
|
|
20230912,183900,8443814020,7820,7820,7820,7820,0
|
|
20230912,183800,8443814020,7820,7820,7820,7820,0
|
|
20230912,183700,8443814020,7820,7820,7820,7820,0
|
|
20230912,183600,8443814020,7820,7820,7820,7820,0
|
|
20230912,183500,8443814020,7820,7820,7820,7820,0
|
|
20230912,183400,8443814020,7820,7820,7820,7820,0
|
|
20230912,183300,8443814020,7820,7820,7820,7820,0
|
|
20230912,183200,8443814020,7820,7820,7820,7820,0
|
|
20230912,183100,8443814020,7820,7820,7820,7820,0
|
|
20230912,183000,8443814020,7820,7820,7820,7820,0
|
|
20230912,182900,8443814020,7820,7820,7820,7820,0
|
|
20230912,182800,8443814020,7820,7820,7820,7820,0
|
|
20230912,182700,8443814020,7820,7820,7820,7820,0
|
|
20230912,182600,8443814020,7820,7820,7820,7820,0
|
|
20230912,182500,8443814020,7820,7820,7820,7820,0
|
|
20230912,182400,8443814020,7820,7820,7820,7820,0
|
|
20230912,182300,8443814020,7820,7820,7820,7820,0
|
|
20230912,182200,8443814020,7820,7820,7820,7820,0
|
|
20230912,182100,8443814020,7820,7820,7820,7820,0
|
|
20230912,182000,8443814020,7820,7820,7820,7820,0
|
|
20230912,181900,8443814020,7820,7820,7820,7820,0
|
|
20230912,181800,8443814020,7820,7820,7820,7820,0
|
|
20230912,181700,8443814020,7820,7820,7820,7820,0
|
|
20230912,181600,8443814020,7820,7820,7820,7820,19789
|
|
20230912,181500,8443814020,7820,7820,7820,7820,0
|
|
20230912,181400,8443814020,7820,7820,7820,7820,0
|
|
20230912,181300,8443814020,7820,7820,7820,7820,0
|
|
20230912,181200,8443814020,7820,7820,7820,7820,0
|
|
20230912,181100,8443814020,7820,7820,7820,7820,0
|
|
20230912,181000,8443814020,7820,7820,7820,7820,0
|
|
20230912,180900,8443814020,7820,7820,7820,7820,0
|
|
20230912,180800,8443814020,7820,7820,7820,7820,0
|
|
20230912,180700,8443814020,7820,7820,7820,7820,0
|
|
20230912,180600,8443814020,7820,7820,7820,7820,0
|
|
20230912,180500,8443814020,7820,7820,7820,7820,0
|
|
20230912,180400,8443814020,7820,7820,7820,7820,0
|
|
20230912,180300,8443814020,7820,7820,7820,7820,0
|
|
20230912,180200,8443814020,7820,7820,7820,7820,0
|
|
20230912,180100,8443814020,7820,7820,7820,7820,0
|
|
20230912,180000,8443814020,7820,7820,7820,7820,0
|
|
20230912,175900,8443814020,7820,7820,7820,7820,0
|
|
20230912,175800,8443814020,7820,7820,7820,7820,0
|
|
20230912,175700,8443814020,7820,7820,7820,7820,0
|
|
20230912,175600,8443814020,7820,7820,7820,7820,0
|
|
20230912,175500,8443814020,7820,7820,7820,7820,0
|
|
20230912,175400,8443814020,7820,7820,7820,7820,0
|
|
20230912,175300,8443814020,7820,7820,7820,7820,0
|
|
20230912,175200,8443814020,7820,7820,7820,7820,0
|
|
20230912,175100,8443814020,7820,7820,7820,7820,0
|
|
20230912,175000,8443814020,7820,7820,7820,7820,0
|
|
20230912,174900,8443814020,7820,7820,7820,7820,0
|
|
20230912,174800,8443814020,7820,7820,7820,7820,0
|
|
20230912,174700,8443814020,7820,7820,7820,7820,0
|
|
20230912,174600,8443814020,7820,7820,7820,7820,19789
|
|
20230912,174500,8443814020,7820,7820,7820,7820,0
|
|
20230912,174400,8443814020,7820,7820,7820,7820,0
|
|
20230912,174300,8443814020,7820,7820,7820,7820,0
|
|
20230912,174200,8443814020,7820,7820,7820,7820,0
|
|
20230912,174100,8443814020,7820,7820,7820,7820,0
|
|
20230912,174000,8443814020,7820,7820,7820,7820,0
|
|
20230912,173900,8443814020,7820,7820,7820,7820,0
|
|
20230912,173800,8443814020,7820,7820,7820,7820,0
|
|
20230912,173700,8443814020,7820,7820,7820,7820,0
|
|
20230912,173600,8443814020,7820,7820,7820,7820,0
|
|
20230912,173500,8443814020,7820,7820,7820,7820,0
|
|
20230912,173400,8443814020,7820,7820,7820,7820,0
|
|
20230912,173300,8443814020,7820,7820,7820,7820,0
|
|
20230912,173200,8443814020,7820,7820,7820,7820,0
|
|
20230912,173100,8443814020,7820,7820,7820,7820,0
|
|
20230912,173000,8443814020,7820,7820,7820,7820,0
|
|
20230912,172900,8443814020,7820,7820,7820,7820,0
|
|
20230912,172800,8443814020,7820,7820,7820,7820,0
|
|
20230912,172700,8443814020,7820,7820,7820,7820,0
|
|
20230912,172600,8443814020,7820,7820,7820,7820,0
|
|
20230912,172500,8443814020,7820,7820,7820,7820,0
|
|
20230912,172400,8443814020,7820,7820,7820,7820,0
|
|
20230912,172300,8443814020,7820,7820,7820,7820,0
|
|
20230912,172200,8443814020,7820,7820,7820,7820,0
|
|
20230912,172100,8443814020,7820,7820,7820,7820,0
|
|
20230912,172000,8443814020,7820,7820,7820,7820,0
|
|
20230912,171900,8443814020,7820,7820,7820,7820,0
|
|
20230912,171800,8443814020,7820,7820,7820,7820,0
|
|
20230912,171700,8443814020,7820,7820,7820,7820,0
|
|
20230912,171600,8443814020,7820,7820,7820,7820,19789
|
|
20230912,171500,8443814020,7820,7820,7820,7820,0
|
|
20230912,171400,8443814020,7820,7820,7820,7820,0
|
|
20230912,171300,8443814020,7820,7820,7820,7820,0
|
|
20230912,171200,8443814020,7820,7820,7820,7820,0
|
|
20230912,171100,8443814020,7820,7820,7820,7820,0
|
|
20230912,171000,8443814020,7820,7820,7820,7820,0
|
|
20230912,170900,8443814020,7820,7820,7820,7820,0
|
|
20230912,170800,8443814020,7820,7820,7820,7820,0
|
|
20230912,170700,8443814020,7820,7820,7820,7820,0
|
|
20230912,170600,8443814020,7820,7820,7820,7820,0
|
|
20230912,170500,8443814020,7820,7820,7820,7820,0
|
|
20230912,170400,8443814020,7820,7820,7820,7820,0
|
|
20230912,170300,8443814020,7820,7820,7820,7820,0
|
|
20230912,170200,8443814020,7820,7820,7820,7820,0
|
|
20230912,170100,8443814020,7820,7820,7820,7820,0
|
|
20230912,170000,8443814020,7820,7820,7820,7820,0
|
|
20230912,165900,8443814020,7820,7820,7820,7820,0
|
|
20230912,165800,8443814020,7820,7820,7820,7820,0
|
|
20230912,165700,8443814020,7820,7820,7820,7820,0
|
|
20230912,165600,8443814020,7820,7820,7820,7820,0
|
|
20230912,165500,8443814020,7820,7820,7820,7820,0
|
|
20230912,165400,8443814020,7820,7820,7820,7820,0
|
|
20230912,165300,8443814020,7820,7820,7820,7820,0
|
|
20230912,165200,8443814020,7820,7820,7820,7820,0
|
|
20230912,165100,8443814020,7820,7820,7820,7820,0
|
|
20230912,165000,8443814020,7820,7820,7820,7820,0
|
|
20230912,164900,8443814020,7820,7820,7820,7820,0
|
|
20230912,164800,8443814020,7820,7820,7820,7820,0
|
|
20230912,164700,8443814020,7820,7820,7820,7820,0
|
|
20230912,164600,8443814020,7820,7820,7820,7820,19789
|
|
20230912,164500,8443814020,7820,7820,7820,7820,0
|
|
20230912,164400,8443814020,7820,7820,7820,7820,0
|
|
20230912,164300,8443814020,7820,7820,7820,7820,0
|
|
20230912,164200,8443814020,7820,7820,7820,7820,0
|
|
20230912,164100,8443814020,7820,7820,7820,7820,0
|
|
20230912,164000,8443814020,7820,7820,7820,7820,0
|
|
20230912,163900,8443814020,7820,7820,7820,7820,0
|
|
20230912,163800,8443814020,7820,7820,7820,7820,0
|
|
20230912,163700,8443814020,7820,7820,7820,7820,0
|
|
20230912,163600,8443814020,7820,7820,7820,7820,0
|
|
20230912,163500,8443814020,7820,7820,7820,7820,0
|
|
20230912,163400,8443814020,7820,7820,7820,7820,0
|
|
20230912,163300,8443814020,7820,7820,7820,7820,0
|
|
20230912,163200,8443814020,7820,7820,7820,7820,0
|
|
20230912,163100,8443814020,7820,7820,7820,7820,0
|
|
20230912,163000,8443814020,7820,7820,7820,7820,0
|
|
20230912,162900,8443814020,7820,7820,7820,7820,0
|
|
20230912,162800,8443814020,7820,7820,7820,7820,0
|
|
20230912,162700,8443814020,7820,7820,7820,7820,0
|
|
20230912,162600,8443814020,7820,7820,7820,7820,0
|
|
20230912,162500,8443814020,7820,7820,7820,7820,0
|
|
20230912,162400,8443814020,7820,7820,7820,7820,0
|
|
20230912,162300,8443814020,7820,7820,7820,7820,0
|
|
20230912,162200,8443814020,7820,7820,7820,7820,0
|
|
20230912,162100,8443814020,7820,7820,7820,7820,0
|
|
20230912,162000,8443814020,7820,7820,7820,7820,0
|
|
20230912,161900,8443814020,7820,7820,7820,7820,0
|
|
20230912,161800,8443814020,7820,7820,7820,7820,0
|
|
20230912,161700,8443814020,7820,7820,7820,7820,0
|
|
20230912,161600,8443814020,7820,7820,7820,7820,19789
|
|
20230912,161500,8443814020,7820,7820,7820,7820,0
|
|
20230912,161400,8443814020,7820,7820,7820,7820,0
|
|
20230912,161300,8443814020,7820,7820,7820,7820,0
|
|
20230912,161200,8443814020,7820,7820,7820,7820,0
|
|
20230912,161100,8443814020,7820,7820,7820,7820,0
|
|
20230912,161000,8443814020,7820,7820,7820,7820,0
|
|
20230912,160900,8443814020,7820,7820,7820,7820,0
|
|
20230912,160800,8443814020,7820,7820,7820,7820,0
|
|
20230912,160700,8443814020,7820,7820,7820,7820,0
|
|
20230912,160600,8443814020,7820,7820,7820,7820,0
|
|
20230912,160500,8443814020,7820,7820,7820,7820,0
|
|
20230912,160400,8443814020,7820,7820,7820,7820,0
|
|
20230912,160300,8443814020,7820,7820,7820,7820,0
|
|
20230912,160200,8443814020,7820,7820,7820,7820,0
|
|
20230912,160100,8443814020,7820,7820,7820,7820,0
|
|
20230912,160000,8443814020,7820,7820,7820,7820,0
|
|
20230912,155900,8443814020,7820,7820,7820,7820,0
|
|
20230912,155800,8443814020,7820,7820,7820,7820,0
|
|
20230912,155700,8443814020,7820,7820,7820,7820,0
|
|
20230912,155600,8443814020,7820,7820,7820,7820,0
|
|
20230912,155500,8443814020,7820,7820,7820,7820,0
|
|
20230912,155400,8443814020,7820,7820,7820,7820,0
|
|
20230912,155300,8443814020,7820,7820,7820,7820,0
|
|
20230912,155200,8443814020,7820,7820,7820,7820,0
|
|
20230912,155100,8443814020,7820,7820,7820,7820,0
|
|
20230912,155000,8443814020,7820,7820,7820,7820,0
|
|
20230912,154900,8443814020,7820,7820,7820,7820,0
|
|
20230912,154800,8443814020,7820,7820,7820,7820,0
|
|
20230912,154700,8443814020,7820,7820,7820,7820,0
|
|
20230912,154600,8443814020,7820,7820,7820,7820,19789
|
|
20230912,154500,8443814020,7820,7820,7820,7820,0
|
|
20230912,154400,8443814020,7820,7820,7820,7820,0
|
|
20230912,154300,8443814020,7820,7820,7820,7820,0
|
|
20230912,154200,8443814020,7820,7820,7820,7820,0
|
|
20230912,154100,8443814020,7820,7820,7820,7820,0
|
|
20230912,154000,8443814020,7820,7820,7820,7820,0
|
|
20230912,153900,8443814020,7820,7820,7820,7820,0
|
|
20230912,153800,8443814020,7820,7820,7820,7820,0
|
|
20230912,153700,8443814020,7820,7820,7820,7820,0
|
|
20230912,153600,8443814020,7820,7820,7820,7820,0
|
|
20230912,153500,8443814020,7820,7820,7820,7820,0
|
|
20230912,153400,8443814020,7820,7820,7820,7820,0
|
|
20230912,153300,8443814020,7820,7820,7820,7820,0
|
|
20230912,153200,8443814020,7820,7820,7820,7820,0
|
|
20230912,153100,8443814020,7820,7820,7820,7820,0
|
|
20230912,153000,8443814020,7820,7820,7820,7820,19789
|
|
20230912,152900,8289064040,7850,7850,7850,7850,0
|
|
20230912,152800,8289064040,7850,7850,7850,7850,0
|
|
20230912,152700,8289064040,7850,7850,7850,7850,0
|
|
20230912,152600,8289064040,7850,7850,7850,7850,0
|
|
20230912,152500,8289064040,7850,7850,7850,7850,0
|
|
20230912,152400,8289064040,7850,7850,7850,7850,0
|
|
20230912,152300,8289064040,7850,7850,7850,7850,0
|
|
20230912,152200,8289064040,7850,7850,7850,7850,0
|
|
20230912,152100,8289064040,7850,7850,7850,7850,0
|
|
20230912,152000,8289064040,7850,7850,7850,7850,0
|
|
20230912,151900,8289064040,7850,7850,7860,7830,5962
|
|
20230912,151800,8242295550,7860,7850,7860,7850,1254
|
|
20230912,151700,8232450420,7860,7860,7860,7850,1311
|
|
20230912,151600,8222146460,7860,7850,7860,7850,975
|
|
20230912,151500,8214488050,7860,7860,7870,7860,6095
|
|
20230912,151400,8166580870,7860,7860,7860,7850,73
|
|
20230912,151300,8166007290,7850,7850,7850,7850,190
|
|
20230912,151200,8164515790,7850,7860,7860,7830,4701
|
|
20230912,151100,8127650940,7860,7860,7870,7860,408
|
|
20230912,151000,8124444050,7860,7860,7870,7840,8347
|
|
20230912,150900,8058865380,7870,7860,7870,7860,1356
|
|
20230912,150800,8048205720,7870,7860,7870,7850,14346
|
|
20230912,150700,7935491300,7870,7880,7880,7870,1071
|
|
20230912,150600,7927061930,7880,7880,7880,7870,3784
|
|
20230912,150500,7897276980,7880,7880,7880,7870,1872
|
|
20230912,150400,7882525630,7880,7880,7880,7870,1224
|
|
20230912,150300,7872891510,7880,7890,7890,7880,2554
|
|
20230912,150200,7852765680,7880,7890,7900,7880,3048
|
|
20230912,150100,7828716910,7880,7880,7880,7870,1532
|
|
20230912,150000,7816652750,7890,7880,7890,7870,3694
|
|
20230912,145900,7787573060,7880,7870,7880,7870,3828
|
|
20230912,145800,7757439100,7880,7870,7880,7870,1715
|
|
20230912,145700,7743936920,7880,7880,7880,7870,2796
|
|
20230912,145600,7721909440,7880,7890,7890,7880,4025
|
|
20230912,145500,7690163130,7900,7890,7900,7890,761
|
|
20230912,145400,7684157880,7890,7890,7890,7890,149
|
|
20230912,145300,7682982270,7900,7890,7900,7890,503
|
|
20230912,145200,7679010870,7890,7900,7900,7890,3681
|
|
20230912,145100,7649966990,7900,7890,7900,7890,173
|
|
20230912,145000,7648600820,7890,7890,7890,7890,1528
|
|
20230912,144900,7636544900,7880,7880,7880,7880,780
|
|
20230912,144800,7630398500,7880,7900,7900,7870,794
|
|
20230912,144700,7624140680,7900,7910,7910,7870,10682
|
|
20230912,144600,7539938090,7910,7910,7910,7900,1115
|
|
20230912,144500,7531129540,7900,7900,7900,7900,241
|
|
20230912,144400,7529225640,7900,7910,7910,7900,1970
|
|
20230912,144300,7513659690,7910,7910,7910,7900,290
|
|
20230912,144200,7511367790,7900,7880,7900,7880,7319
|
|
20230912,144100,7453611620,7880,7880,7890,7880,3560
|
|
20230912,144000,7425557220,7890,7890,7900,7880,4837
|
|
20230912,143900,7387371240,7890,7890,7890,7890,1465
|
|
20230912,143800,7375812390,7900,7900,7900,7890,2520
|
|
20230912,143700,7355924390,7900,7890,7900,7890,1249
|
|
20230912,143600,7346065750,7900,7900,7900,7890,1638
|
|
20230912,143500,7333138520,7900,7890,7900,7890,3948
|
|
20230912,143400,7301957720,7890,7890,7900,7890,12286
|
|
20230912,143300,7205014030,7890,7900,7900,7890,3331
|
|
20230912,143200,7178731180,7890,7900,7900,7890,526
|
|
20230912,143100,7174579380,7900,7920,7920,7900,13356
|
|
20230912,143000,7069029840,7920,7910,7920,7910,1621
|
|
20230912,142900,7056199510,7920,7920,7920,7910,631
|
|
20230912,142800,7051208090,7920,7920,7930,7920,5414
|
|
20230912,142700,7008322520,7930,7940,7940,7930,709
|
|
20230912,142600,7002699390,7940,7930,7940,7930,528
|
|
20230912,142500,6998512330,7920,7930,7930,7920,1192
|
|
20230912,142400,6989068490,7950,7930,7950,7920,1376
|
|
20230912,142300,6978155480,7940,7940,7940,7930,1032
|
|
20230912,142200,6969967390,7940,7930,7950,7930,385
|
|
20230912,142100,6966913930,7920,7930,7950,7920,274
|
|
20230912,142000,6964743680,7920,7950,7950,7920,228
|
|
20230912,141900,6962936110,7950,7950,7950,7950,2
|
|
20230912,141800,6962920210,7930,7940,7950,7930,1605
|
|
20230912,141700,6950191330,7950,7950,7950,7940,2148
|
|
20230912,141600,6933131760,7950,7950,7950,7950,552
|
|
20230912,141500,6928743360,7950,7940,7950,7940,1794
|
|
20230912,141400,6914488970,7940,7930,7940,7930,2119
|
|
20230912,141300,6897679990,7940,7940,7940,7930,334
|
|
20230912,141200,6895029140,7930,7930,7940,7930,18
|
|
20230912,141100,6894886390,7930,7940,7940,7930,3163
|
|
20230912,141000,6869803760,7940,7930,7940,7930,211
|
|
20230912,140900,6868129420,7930,7930,7940,7930,750
|
|
20230912,140800,6862181820,7940,7940,7940,7940,973
|
|
20230912,140700,6854456200,7930,7940,7940,7930,1175
|
|
20230912,140600,6845128150,7940,7940,7940,7940,56
|
|
20230912,140500,6844683510,7930,7930,7940,7920,1128
|
|
20230912,140400,6835747230,7920,7920,7920,7900,871
|
|
20230912,140300,6828857460,7920,7920,7940,7920,1007
|
|
20230912,140200,6820881840,7900,7920,7920,7900,4963
|
|
20230912,140100,6781658670,7920,7910,7920,7910,1783
|
|
20230912,140000,6767553040,7900,7910,7910,7900,1287
|
|
20230912,135900,6757385730,7910,7900,7910,7900,7892
|
|
20230912,135800,6694997720,7900,7920,7920,7890,21191
|
|
20230912,135700,6527527430,7920,7940,7960,7920,9192
|
|
20230912,135600,6454677890,7960,7950,7960,7940,2188
|
|
20230912,135500,6437289660,7950,7950,7950,7930,30376
|
|
20230912,135400,6195843090,7960,7950,7960,7950,6691
|
|
20230912,135300,6142641240,7960,7970,7970,7950,13243
|
|
20230912,135200,6037278510,7960,7970,7970,7960,5881
|
|
20230912,135100,5990440570,7980,7980,7980,7970,566
|
|
20230912,135000,5985923900,7980,7980,7980,7980,1407
|
|
20230912,134900,5974696040,7980,7970,7990,7960,313
|
|
20230912,134800,5972202160,7970,7980,7990,7970,7845
|
|
20230912,134700,5909653790,7990,7980,7990,7970,5852
|
|
20230912,134600,5862935770,7990,7990,7990,7990,1304
|
|
20230912,134500,5852516810,7990,8000,8000,7990,1401
|
|
20230912,134400,5841319030,8000,7990,8000,7990,430
|
|
20230912,134300,5837880730,7990,7990,7990,7990,886
|
|
20230912,134200,5830801590,7990,7990,7990,7990,737
|
|
20230912,134100,5824912960,7980,7990,7990,7980,3986
|
|
20230912,134000,5793098440,7990,8000,8000,7990,1006
|
|
20230912,133900,5785056440,8000,8010,8010,8000,1857
|
|
20230912,133800,5770195210,8010,8000,8030,8000,1641
|
|
20230912,133700,5757051800,8000,8000,8000,7990,1636
|
|
20230912,133600,5743965300,8000,7980,8000,7970,4904
|
|
20230912,133500,5704822820,7980,7980,7990,7970,1071
|
|
20230912,133400,5696277120,7990,7990,7990,7990,140
|
|
20230912,133300,5695158520,7990,7990,7990,7980,1007
|
|
20230912,133200,5687118860,7980,7980,7980,7980,859
|
|
20230912,133100,5680264040,7980,7980,7980,7980,2898
|
|
20230912,133000,5657138000,7990,7990,8000,7990,4215
|
|
20230912,132900,5623455070,7990,8000,8000,7990,712
|
|
20230912,132800,5617760190,8000,8000,8000,8000,741
|
|
20230912,132700,5611832190,8000,8000,8010,8000,10924
|
|
20230912,132600,5524440090,8010,8010,8010,8010,630
|
|
20230912,132500,5519393790,8010,8010,8010,8000,2075
|
|
20230912,132400,5502773140,8000,8000,8010,8000,18969
|
|
20230912,132300,5350999020,8000,8010,8010,8000,11916
|
|
20230912,132200,5255664980,8010,8020,8020,8010,6882
|
|
20230912,132100,5200536870,8030,8020,8030,8020,2288
|
|
20230912,132000,5182176660,8020,8020,8020,8020,623
|
|
20230912,131900,5177180200,8020,8020,8020,8020,400
|
|
20230912,131800,5173972200,8020,8020,8020,8020,0
|
|
20230912,131700,5173972200,8020,8010,8020,8010,1662
|
|
20230912,131600,5160652180,8020,8020,8020,8010,248
|
|
20230912,131500,5158663240,8020,8020,8020,8020,2603
|
|
20230912,131400,5137787180,8020,8030,8030,8020,908
|
|
20230912,131300,5130497390,8030,8030,8030,8020,354
|
|
20230912,131200,5127655770,8030,8020,8030,8020,2142
|
|
20230912,131100,5110475510,8020,8020,8020,8020,1197
|
|
20230912,131000,5100875570,8020,8030,8030,8020,2760
|
|
20230912,130900,5078735360,8020,8020,8030,8020,644
|
|
20230912,130800,5073570310,8020,8030,8030,8020,510
|
|
20230912,130700,5069479920,8040,8020,8040,8020,261
|
|
20230912,130600,5067384580,8020,8020,8030,8020,614
|
|
20230912,130500,5062454690,8020,8030,8030,8020,1623
|
|
20230912,130400,5049428080,8020,8020,8030,8020,835
|
|
20230912,130300,5042726570,8020,8010,8030,8010,236
|
|
20230912,130200,5040832660,8010,8050,8050,8000,17986
|
|
20230912,130100,4896522270,8050,8050,8050,8040,2246
|
|
20230912,130000,4878457110,8060,8050,8060,8050,232
|
|
20230912,125900,4876587260,8050,8050,8050,8050,1093
|
|
20230912,125800,4867788610,8050,8050,8060,8050,3050
|
|
20230912,125700,4843231100,8040,8050,8050,8040,14264
|
|
20230912,125600,4728412070,8050,8050,8060,8050,2016
|
|
20230912,125500,4712168170,8060,8070,8070,8060,10884
|
|
20230912,125400,4624441630,8070,8060,8070,8060,2841
|
|
20230912,125300,4601517260,8060,8070,8070,8060,57
|
|
20230912,125200,4601057350,8070,8060,8070,8060,576
|
|
20230912,125100,4596414590,8060,8060,8060,8060,489
|
|
20230912,125000,4592473250,8060,8070,8070,8060,175
|
|
20230912,124900,4591062370,8070,8070,8070,8070,145
|
|
20230912,124800,4589892220,8060,8060,8060,8060,250
|
|
20230912,124700,4587877220,8060,8060,8070,8060,1074
|
|
20230912,124600,4579211780,8060,8070,8070,8060,1278
|
|
20230912,124500,4568900320,8070,8070,8080,8070,438
|
|
20230912,124400,4565365600,8080,8090,8090,8080,215
|
|
20230912,124300,4563627640,8080,8070,8080,8070,52
|
|
20230912,124200,4563207730,8070,8070,8090,8070,241
|
|
20230912,124100,4561262660,8090,8070,8090,8070,169
|
|
20230912,124000,4559898770,8090,8090,8090,8090,393
|
|
20230912,123900,4556719400,8090,8090,8090,8090,2
|
|
20230912,123800,4556703220,8090,8060,8090,8060,586
|
|
20230912,123700,4551966320,8060,8050,8060,8050,592
|
|
20230912,123600,4547196800,8050,8060,8080,8050,66
|
|
20230912,123500,4546664340,8080,8060,8080,8050,4536
|
|
20230912,123400,4510123300,8080,8080,8080,8080,74
|
|
20230912,123300,4509525380,8080,8080,8080,8080,0
|
|
20230912,123200,4509525380,8080,8050,8080,8050,537
|
|
20230912,123100,4505193030,8050,8060,8060,8050,3306
|
|
20230912,123000,4478549350,8060,8070,8070,8060,4093
|
|
20230912,122900,4445540230,8100,8090,8100,8090,1012
|
|
20230912,122800,4437353030,8080,8070,8080,8060,2108
|
|
20230912,122700,4420341480,8080,8080,8080,8070,932
|
|
20230912,122600,4412816400,8080,8130,8130,8080,118
|
|
20230912,122500,4411860210,8130,8080,8170,8070,8542
|
|
20230912,122400,4342588270,8080,8060,8080,8060,1632
|
|
20230912,122300,4329418900,8060,8050,8060,8050,1225
|
|
20230912,122200,4319550400,8060,8050,8080,8050,444
|
|
20230912,122100,4315973630,8050,8070,8070,8050,1295
|
|
20230912,122000,4305539830,8060,8060,8060,8060,312
|
|
20230912,121900,4303025110,8070,8070,8070,8050,3929
|
|
20230912,121800,4271365270,8070,8060,8070,8060,448
|
|
20230912,121700,4267753840,8060,8070,8070,8060,14258
|
|
20230912,121600,4152709650,8070,8080,8080,8070,2031
|
|
20230912,121500,4136317310,8070,8080,8080,8070,881
|
|
20230912,121400,4129204280,8080,8080,8080,8070,1498
|
|
20230912,121300,4117102900,8080,8090,8090,8070,5648
|
|
20230912,121200,4071463950,8090,8100,8100,8090,154
|
|
20230912,121100,4070217810,8100,8110,8110,8100,56
|
|
20230912,121000,4069763700,8080,8100,8100,8080,2747
|
|
20230912,120900,4047560500,8090,8100,8100,8090,5974
|
|
20230912,120800,3999207050,8110,8110,8110,8110,442
|
|
20230912,120700,3995622430,8110,8110,8110,8110,436
|
|
20230912,120600,3992086470,8110,8120,8120,8110,371
|
|
20230912,120500,3989077620,8120,8120,8120,8120,743
|
|
20230912,120400,3983044460,8130,8130,8140,8120,2793
|
|
20230912,120300,3960337450,8140,8140,8160,8140,1277
|
|
20230912,120200,3949942640,8140,8140,8160,8140,3692
|
|
20230912,120100,3919884730,8140,8130,8140,8130,1855
|
|
20230912,120000,3904788240,8130,8130,8140,8130,1037
|
|
20230912,115900,3896357420,8120,8120,8120,8120,1
|
|
20230912,115800,3896349300,8120,8120,8130,8120,458
|
|
20230912,115700,3892629840,8110,8120,8120,8110,598
|
|
20230912,115600,3887779920,8130,8120,8130,8110,162
|
|
20230912,115500,3886464760,8120,8130,8130,8110,700
|
|
20230912,115400,3880784760,8130,8110,8130,8110,338
|
|
20230912,115300,3878042960,8130,8130,8130,8100,254
|
|
20230912,115200,3875981930,8130,8130,8130,8130,270
|
|
20230912,115100,3873786830,8130,8110,8130,8110,595
|
|
20230912,115000,3868954440,8120,8100,8120,8100,27
|
|
20230912,114900,3868735340,8100,8100,8100,8100,16
|
|
20230912,114800,3868605740,8100,8110,8110,8100,178
|
|
20230912,114700,3867163780,8110,8110,8110,8100,230
|
|
20230912,114600,3865298740,8120,8120,8120,8120,194
|
|
20230912,114500,3863723460,8120,8100,8120,8100,76
|
|
20230912,114400,3863107760,8100,8110,8130,8100,105
|
|
20230912,114300,3862256830,8100,8090,8100,8090,396
|
|
20230912,114200,3859051090,8090,8100,8100,8090,621
|
|
20230912,114100,3854026990,8100,8100,8100,8100,104
|
|
20230912,114000,3853184590,8110,8100,8110,8100,2080
|
|
20230912,113900,3836330850,8100,8100,8100,8100,696
|
|
20230912,113800,3830693250,8100,8130,8130,8100,3067
|
|
20230912,113700,3805816440,8130,8130,8130,8130,29
|
|
20230912,113600,3805580670,8150,8140,8150,8140,101
|
|
20230912,113500,3804758520,8140,8120,8140,8120,675
|
|
20230912,113400,3799273820,8140,8120,8140,8120,228
|
|
20230912,113300,3797422320,8120,8120,8120,8120,200
|
|
20230912,113200,3795798320,8130,8140,8140,8130,1468
|
|
20230912,113100,3783860620,8140,8100,8140,8090,201
|
|
20230912,113000,3782224770,8090,8100,8100,8090,4575
|
|
20230912,112900,3745172470,8090,8120,8130,8090,7117
|
|
20230912,112800,3687521840,8120,8120,8130,8120,705
|
|
20230912,112700,3681797150,8140,8120,8140,8120,750
|
|
20230912,112600,3675707110,8120,8120,8130,8120,197
|
|
20230912,112500,3674107270,8120,8140,8140,8110,5256
|
|
20230912,112400,3631419310,8130,8140,8140,8130,750
|
|
20230912,112300,3625318040,8140,8160,8160,8140,1333
|
|
20230912,112200,3614459140,8160,8160,8170,8150,2139
|
|
20230912,112100,3597009770,8170,8180,8180,8170,245
|
|
20230912,112000,3595008040,8180,8170,8180,8160,366
|
|
20230912,111900,3592017870,8160,8180,8180,8160,2472
|
|
20230912,111800,3571811660,8180,8200,8200,8170,4257
|
|
20230912,111700,3537004300,8200,8200,8210,8190,1521
|
|
20230912,111600,3524527060,8210,8220,8220,8200,1565
|
|
20230912,111500,3511680240,8220,8220,8230,8210,5061
|
|
20230912,111400,3470088940,8230,8240,8240,8220,800
|
|
20230912,111300,3463505840,8240,8230,8240,8230,2117
|
|
20230912,111200,3446082820,8230,8230,8230,8220,550
|
|
20230912,111100,3441556890,8220,8230,8230,8220,1108
|
|
20230912,111000,3432439490,8230,8220,8230,8210,788
|
|
20230912,110900,3425962880,8220,8240,8240,8210,462
|
|
20230912,110800,3422164150,8240,8220,8240,8220,3519
|
|
20230912,110700,3393195950,8220,8230,8230,8220,740
|
|
20230912,110600,3387106340,8230,8210,8230,8210,6166
|
|
20230912,110500,3336472260,8210,8200,8210,8190,1410
|
|
20230912,110400,3324914460,8200,8200,8200,8190,300
|
|
20230912,110300,3322456060,8200,8220,8220,8180,901
|
|
20230912,110200,3315067240,8220,8220,8230,8210,598
|
|
20230912,110100,3310152510,8230,8240,8240,8220,1345
|
|
20230912,110000,3299087890,8240,8230,8240,8230,3928
|
|
20230912,105900,3266734500,8230,8230,8240,8210,5879
|
|
20230912,105800,3218332020,8230,8190,8230,8180,4755
|
|
20230912,105700,3179314570,8180,8200,8200,8180,2695
|
|
20230912,105600,3157248870,8190,8200,8200,8190,1175
|
|
20230912,105500,3147616140,8200,8200,8210,8180,597
|
|
20230912,105400,3142723600,8200,8210,8220,8190,2492
|
|
20230912,105300,3122275380,8220,8220,8220,8210,5242
|
|
20230912,105200,3079200480,8220,8200,8220,8200,3600
|
|
20230912,105100,3049651680,8200,8200,8210,8200,1325
|
|
20230912,105000,3038785880,8200,8200,8220,8190,4428
|
|
20230912,104900,3002445260,8210,8160,8220,8160,14239
|
|
20230912,104800,2885796320,8160,8160,8170,8140,6058
|
|
20230912,104700,2836444140,8160,8140,8160,8130,5673
|
|
20230912,104600,2790241600,8140,8140,8140,8130,642
|
|
20230912,104500,2785017300,8140,8140,8140,8140,151
|
|
20230912,104400,2783788160,8140,8120,8140,8120,2129
|
|
20230912,104300,2766463630,8130,8120,8140,8110,3627
|
|
20230912,104200,2736983860,8110,8110,8110,8090,920
|
|
20230912,104100,2729524270,8110,8110,8110,8110,0
|
|
20230912,104000,2729524270,8110,8100,8110,8090,212
|
|
20230912,103900,2727805830,8100,8100,8100,8100,214
|
|
20230912,103800,2726072430,8110,8110,8110,8110,3
|
|
20230912,103700,2726048100,8110,8110,8110,8110,500
|
|
20230912,103600,2721993100,8110,8110,8110,8110,956
|
|
20230912,103500,2714239940,8110,8110,8110,8110,0
|
|
20230912,103400,2714239940,8110,8090,8110,8090,112
|
|
20230912,103300,2713331640,8090,8100,8100,8090,1391
|
|
20230912,103200,2702075840,8090,8110,8110,8090,300
|
|
20230912,103100,2699646820,8110,8120,8120,8110,21
|
|
20230912,103000,2699476500,8120,8080,8120,8080,825
|
|
20230912,102900,2692792050,8080,8080,8080,8080,494
|
|
20230912,102800,2688800530,8080,8070,8080,8070,5844
|
|
20230912,102700,2641628040,8080,8080,8080,8070,280
|
|
20230912,102600,2639365860,8080,8080,8080,8080,862
|
|
20230912,102500,2632400900,8080,8080,8080,8080,469
|
|
20230912,102400,2628611380,8080,8070,8080,8070,793
|
|
20230912,102300,2622206020,8080,8090,8090,8080,4136
|
|
20230912,102200,2588786070,8090,8100,8100,8090,8362
|
|
20230912,102100,2521137480,8100,8100,8100,8090,914
|
|
20230912,102000,2513735080,8100,8120,8120,8100,7299
|
|
20230912,101900,2454613100,8110,8110,8110,8100,786
|
|
20230912,101800,2448239640,8110,8110,8110,8100,629
|
|
20230912,101700,2443138940,8100,8100,8120,8100,358
|
|
20230912,101600,2440234270,8090,8100,8110,8090,1930
|
|
20230912,101500,2424606840,8090,8110,8110,8090,2136
|
|
20230912,101400,2407303220,8110,8110,8110,8110,501
|
|
20230912,101300,2403240110,8110,8110,8110,8110,360
|
|
20230912,101200,2400320510,8120,8130,8130,8120,14
|
|
20230912,101100,2400206730,8130,8110,8130,8100,7379
|
|
20230912,101000,2340421510,8120,8130,8140,8120,337
|
|
20230912,100900,2337684250,8130,8140,8140,8130,2281
|
|
20230912,100800,2319131720,8140,8140,8140,8140,837
|
|
20230912,100700,2312318540,8140,8140,8140,8140,314
|
|
20230912,100600,2309762580,8140,8130,8140,8130,216
|
|
20230912,100500,2308005440,8140,8130,8150,8110,1163
|
|
20230912,100400,2298555620,8140,8110,8140,8110,5213
|
|
20230912,100300,2256229180,8110,8120,8120,8110,819
|
|
20230912,100200,2249584570,8120,8120,8120,8110,1811
|
|
20230912,100100,2234886150,8110,8110,8110,8100,4272
|
|
20230912,100000,2200265210,8110,8110,8120,8110,1595
|
|
20230912,095900,2187329750,8110,8110,8110,8110,1253
|
|
20230912,095800,2177167920,8100,8110,8110,8100,1043
|
|
20230912,095700,2168713610,8100,8110,8110,8100,572
|
|
20230912,095600,2164075030,8120,8110,8120,8100,1148
|
|
20230912,095500,2154764750,8110,8100,8110,8100,204
|
|
20230912,095400,2153111810,8100,8100,8100,8100,659
|
|
20230912,095300,2147773910,8100,8090,8110,8090,2219
|
|
20230912,095200,2129804210,8100,8090,8100,8090,145
|
|
20230912,095100,2128631060,8090,8090,8100,8090,3131
|
|
20230912,095000,2103292220,8090,8090,8090,8090,55
|
|
20230912,094900,2102847270,8100,8080,8100,8080,170
|
|
20230912,094800,2101471790,8090,8090,8090,8090,3476
|
|
20230912,094700,2073350950,8090,8100,8100,8090,2265
|
|
20230912,094600,2055024650,8100,8100,8100,8080,25173
|
|
20230912,094500,1851151320,8100,8110,8120,8100,8560
|
|
20230912,094400,1781749690,8110,8110,8120,8110,4109
|
|
20230912,094300,1748415480,8110,8120,8120,8110,3728
|
|
20230912,094200,1718165170,8120,8140,8140,8110,6798
|
|
20230912,094100,1662943520,8140,8140,8150,8140,660
|
|
20230912,094000,1657565100,8140,8160,8160,8140,2014
|
|
20230912,093900,1641162560,8160,8160,8160,8150,3180
|
|
20230912,093800,1615238330,8160,8160,8170,8160,3179
|
|
20230912,093700,1589296670,8170,8170,8170,8170,483
|
|
20230912,093600,1585350560,8160,8150,8160,8150,814
|
|
20230912,093500,1578715230,8160,8140,8160,8140,1959
|
|
20230912,093400,1562749790,8140,8150,8180,8110,12912
|
|
20230912,093300,1457814310,8160,8170,8190,8150,5255
|
|
20230912,093200,1414944640,8200,8210,8210,8180,713
|
|
20230912,093100,1409104600,8210,8200,8210,8180,4353
|
|
20230912,093000,1373457230,8210,8210,8220,8210,2158
|
|
20230912,092900,1355739980,8210,8240,8240,8210,4470
|
|
20230912,092800,1318977760,8240,8220,8240,8220,4428
|
|
20230912,092700,1282542630,8210,8180,8210,8180,8735
|
|
20230912,092600,1210912680,8190,8190,8190,8180,1299
|
|
20230912,092500,1200278870,8190,8180,8190,8170,1568
|
|
20230912,092400,1187457240,8180,8170,8180,8170,1472
|
|
20230912,092300,1175420780,8170,8170,8180,8170,828
|
|
20230912,092200,1168655320,8180,8170,8190,8170,1161
|
|
20230912,092100,1159162920,8180,8170,8190,8170,1110
|
|
20230912,092000,1150078770,8170,8180,8180,8170,300
|
|
20230912,091900,1147626270,8170,8180,8180,8170,829
|
|
20230912,091800,1140847210,8180,8190,8200,8180,3493
|
|
20230912,091700,1112239610,8190,8160,8190,8160,2548
|
|
20230912,091600,1091414100,8160,8180,8180,8150,1143
|
|
20230912,091500,1082090150,8170,8190,8190,8140,5075
|
|
20230912,091400,1040629600,8190,8150,8190,8140,5529
|
|
20230912,091300,995552570,8150,8160,8170,8140,1547
|
|
20230912,091200,982940800,8150,8140,8150,8120,5434
|
|
20230912,091100,938734330,8140,8160,8170,8140,3904
|
|
20230912,091000,906922010,8170,8180,8190,8160,5295
|
|
20230912,090900,863630090,8190,8190,8200,8190,3268
|
|
20230912,090800,836856570,8200,8170,8210,8170,7644
|
|
20230912,090700,774301160,8170,8170,8170,8160,1992
|
|
20230912,090600,758026720,8160,8130,8160,8130,1713
|
|
20230912,090500,744061310,8140,8150,8150,8120,1629
|
|
20230912,090400,730798100,8150,8130,8150,8100,8662
|
|
20230912,090300,660526150,8110,8160,8160,8100,8420
|
|
20230912,090200,592252870,8160,8160,8180,8130,30006
|
|
20230912,090100,347688560,8160,8180,8200,8150,31313
|
|
20230912,090000,91789060,8180,8210,8220,8180,10967
|