585 lines
33 KiB
CSV
585 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184200,1491292356300,71700,71700,71700,71700,6827315
|
|
20230914,184100,1491292356300,71700,71700,71700,71700,0
|
|
20230914,184000,1491292356300,71700,71700,71700,71700,0
|
|
20230914,183900,1491292356300,71700,71700,71700,71700,0
|
|
20230914,183800,1491292356300,71700,71700,71700,71700,0
|
|
20230914,183700,1491292356300,71700,71700,71700,71700,0
|
|
20230914,183600,1491292356300,71700,71700,71700,71700,0
|
|
20230914,183500,1491292356300,71700,71700,71700,71700,0
|
|
20230914,183400,1491292356300,71700,71700,71700,71700,0
|
|
20230914,183300,1491292356300,71700,71700,71700,71700,0
|
|
20230914,183200,1491292356300,71700,71700,71700,71700,0
|
|
20230914,183100,1491292356300,71700,71700,71700,71700,0
|
|
20230914,183000,1491292356300,71700,71700,71700,71700,0
|
|
20230914,182900,1491292356300,71700,71700,71700,71700,0
|
|
20230914,182800,1491292356300,71700,71700,71700,71700,0
|
|
20230914,182700,1491292356300,71700,71700,71700,71700,0
|
|
20230914,182600,1491292356300,71700,71700,71700,71700,0
|
|
20230914,182500,1491292356300,71700,71700,71700,71700,0
|
|
20230914,182400,1491292356300,71700,71700,71700,71700,0
|
|
20230914,182300,1491292356300,71700,71700,71700,71700,0
|
|
20230914,182200,1491292356300,71700,71700,71700,71700,0
|
|
20230914,182100,1491292356300,71700,71700,71700,71700,0
|
|
20230914,182000,1491292356300,71700,71700,71700,71700,0
|
|
20230914,181900,1491292356300,71700,71700,71700,71700,0
|
|
20230914,181800,1491292356300,71700,71700,71700,71700,0
|
|
20230914,181700,1491292356300,71700,71700,71700,71700,0
|
|
20230914,181600,1491292356300,71700,71700,71700,71700,0
|
|
20230914,181500,1491292356300,71700,71700,71700,71700,0
|
|
20230914,181400,1491292356300,71700,71700,71700,71700,0
|
|
20230914,181300,1491292356300,71700,71700,71700,71700,0
|
|
20230914,181200,1491292356300,71700,71700,71700,71700,6827315
|
|
20230914,181100,1491292356300,71700,71700,71700,71700,0
|
|
20230914,181000,1491292356300,71700,71700,71700,71700,0
|
|
20230914,180900,1491292356300,71700,71700,71700,71700,0
|
|
20230914,180800,1491292356300,71700,71700,71700,71700,0
|
|
20230914,180700,1491292356300,71700,71700,71700,71700,0
|
|
20230914,180600,1491292356300,71700,71700,71700,71700,0
|
|
20230914,180500,1491292356300,71700,71700,71700,71700,0
|
|
20230914,180400,1491292356300,71700,71700,71700,71700,0
|
|
20230914,180300,1491292356300,71700,71700,71700,71700,0
|
|
20230914,180200,1491292356300,71700,71700,71700,71700,0
|
|
20230914,180100,1491292356300,71700,71700,71700,71700,0
|
|
20230914,180000,1491292356300,71700,71700,71700,71700,0
|
|
20230914,175900,1491292356300,71700,71700,71700,71700,0
|
|
20230914,175800,1491292356300,71700,71700,71700,71700,0
|
|
20230914,175700,1491292356300,71700,71700,71700,71700,0
|
|
20230914,175600,1491292356300,71700,71700,71700,71700,0
|
|
20230914,175500,1491292356300,71700,71700,71700,71700,0
|
|
20230914,175400,1491292356300,71700,71700,71700,71700,0
|
|
20230914,175300,1491292356300,71700,71700,71700,71700,0
|
|
20230914,175200,1491292356300,71700,71700,71700,71700,0
|
|
20230914,175100,1491292356300,71700,71700,71700,71700,0
|
|
20230914,175000,1491292356300,71700,71700,71700,71700,0
|
|
20230914,174900,1491292356300,71700,71700,71700,71700,0
|
|
20230914,174800,1491292356300,71700,71700,71700,71700,0
|
|
20230914,174700,1491292356300,71700,71700,71700,71700,0
|
|
20230914,174600,1491292356300,71700,71700,71700,71700,0
|
|
20230914,174500,1491292356300,71700,71700,71700,71700,0
|
|
20230914,174400,1491292356300,71700,71700,71700,71700,0
|
|
20230914,174300,1491292356300,71700,71700,71700,71700,0
|
|
20230914,174200,1491292356300,71700,71700,71700,71700,6827315
|
|
20230914,174100,1491292356300,71700,71700,71700,71700,0
|
|
20230914,174000,1491292356300,71700,71700,71700,71700,0
|
|
20230914,173900,1491292356300,71700,71700,71700,71700,0
|
|
20230914,173800,1491292356300,71700,71700,71700,71700,0
|
|
20230914,173700,1491292356300,71700,71700,71700,71700,0
|
|
20230914,173600,1491292356300,71700,71700,71700,71700,0
|
|
20230914,173500,1491292356300,71700,71700,71700,71700,0
|
|
20230914,173400,1491292356300,71700,71700,71700,71700,0
|
|
20230914,173300,1491292356300,71700,71700,71700,71700,0
|
|
20230914,173200,1491292356300,71700,71700,71700,71700,0
|
|
20230914,173100,1491292356300,71700,71700,71700,71700,0
|
|
20230914,173000,1491292356300,71700,71700,71700,71700,0
|
|
20230914,172900,1491292356300,71700,71700,71700,71700,0
|
|
20230914,172800,1491292356300,71700,71700,71700,71700,0
|
|
20230914,172700,1491292356300,71700,71700,71700,71700,0
|
|
20230914,172600,1491292356300,71700,71700,71700,71700,0
|
|
20230914,172500,1491292356300,71700,71700,71700,71700,0
|
|
20230914,172400,1491292356300,71700,71700,71700,71700,0
|
|
20230914,172300,1491292356300,71700,71700,71700,71700,0
|
|
20230914,172200,1491292356300,71700,71700,71700,71700,0
|
|
20230914,172100,1491292356300,71700,71700,71700,71700,0
|
|
20230914,172000,1491292356300,71700,71700,71700,71700,0
|
|
20230914,171900,1491292356300,71700,71700,71700,71700,0
|
|
20230914,171800,1491292356300,71700,71700,71700,71700,0
|
|
20230914,171700,1491292356300,71700,71700,71700,71700,0
|
|
20230914,171600,1491292356300,71700,71700,71700,71700,0
|
|
20230914,171500,1491292356300,71700,71700,71700,71700,0
|
|
20230914,171400,1491292356300,71700,71700,71700,71700,0
|
|
20230914,171300,1491292356300,71700,71700,71700,71700,0
|
|
20230914,171200,1491292356300,71700,71700,71700,71700,6827315
|
|
20230914,171100,1491292356300,71700,71700,71700,71700,0
|
|
20230914,171000,1491292356300,71700,71700,71700,71700,0
|
|
20230914,170900,1491292356300,71700,71700,71700,71700,0
|
|
20230914,170800,1491292356300,71700,71700,71700,71700,0
|
|
20230914,170700,1491292356300,71700,71700,71700,71700,0
|
|
20230914,170600,1491292356300,71700,71700,71700,71700,0
|
|
20230914,170500,1491292356300,71700,71700,71700,71700,0
|
|
20230914,170400,1491292356300,71700,71700,71700,71700,0
|
|
20230914,170300,1491292356300,71700,71700,71700,71700,0
|
|
20230914,170200,1491292356300,71700,71700,71700,71700,0
|
|
20230914,170100,1491292356300,71700,71700,71700,71700,0
|
|
20230914,170000,1491292356300,71700,71700,71700,71700,0
|
|
20230914,165900,1491292356300,71700,71700,71700,71700,0
|
|
20230914,165800,1491292356300,71700,71700,71700,71700,0
|
|
20230914,165700,1491292356300,71700,71700,71700,71700,0
|
|
20230914,165600,1491292356300,71700,71700,71700,71700,0
|
|
20230914,165500,1491292356300,71700,71700,71700,71700,0
|
|
20230914,165400,1491292356300,71700,71700,71700,71700,0
|
|
20230914,165300,1491292356300,71700,71700,71700,71700,0
|
|
20230914,165200,1491292356300,71700,71700,71700,71700,0
|
|
20230914,165100,1491292356300,71700,71700,71700,71700,0
|
|
20230914,165000,1491292356300,71700,71700,71700,71700,0
|
|
20230914,164900,1491292356300,71700,71700,71700,71700,0
|
|
20230914,164800,1491292356300,71700,71700,71700,71700,0
|
|
20230914,164700,1491292356300,71700,71700,71700,71700,0
|
|
20230914,164600,1491292356300,71700,71700,71700,71700,0
|
|
20230914,164500,1491292356300,71700,71700,71700,71700,0
|
|
20230914,164400,1491292356300,71700,71700,71700,71700,0
|
|
20230914,164300,1491292356300,71700,71700,71700,71700,0
|
|
20230914,164200,1491292356300,71700,71700,71700,71700,6827315
|
|
20230914,164100,1491292356300,71700,71700,71700,71700,0
|
|
20230914,164000,1491292356300,71700,71700,71700,71700,0
|
|
20230914,163900,1491292356300,71700,71700,71700,71700,0
|
|
20230914,163800,1491292356300,71700,71700,71700,71700,0
|
|
20230914,163700,1491292356300,71700,71700,71700,71700,0
|
|
20230914,163600,1491292356300,71700,71700,71700,71700,0
|
|
20230914,163500,1491292356300,71700,71700,71700,71700,0
|
|
20230914,163400,1491292356300,71700,71700,71700,71700,0
|
|
20230914,163300,1491292356300,71700,71700,71700,71700,0
|
|
20230914,163200,1491292356300,71700,71700,71700,71700,0
|
|
20230914,163100,1491292356300,71700,71700,71700,71700,0
|
|
20230914,163000,1491292356300,71700,71700,71700,71700,0
|
|
20230914,162900,1491292356300,71700,71700,71700,71700,0
|
|
20230914,162800,1491292356300,71700,71700,71700,71700,0
|
|
20230914,162700,1491292356300,71700,71700,71700,71700,0
|
|
20230914,162600,1491292356300,71700,71700,71700,71700,0
|
|
20230914,162500,1491292356300,71700,71700,71700,71700,0
|
|
20230914,162400,1491292356300,71700,71700,71700,71700,0
|
|
20230914,162300,1491292356300,71700,71700,71700,71700,0
|
|
20230914,162200,1491292356300,71700,71700,71700,71700,0
|
|
20230914,162100,1491292356300,71700,71700,71700,71700,0
|
|
20230914,162000,1491292356300,71700,71700,71700,71700,0
|
|
20230914,161900,1491292356300,71700,71700,71700,71700,0
|
|
20230914,161800,1491292356300,71700,71700,71700,71700,0
|
|
20230914,161700,1491292356300,71700,71700,71700,71700,0
|
|
20230914,161600,1491292356300,71700,71700,71700,71700,0
|
|
20230914,161500,1491292356300,71700,71700,71700,71700,0
|
|
20230914,161400,1491292356300,71700,71700,71700,71700,0
|
|
20230914,161300,1491292356300,71700,71700,71700,71700,0
|
|
20230914,161200,1491292356300,71700,71700,71700,71700,6827315
|
|
20230914,161100,1491292356300,71700,71700,71700,71700,0
|
|
20230914,161000,1491292356300,71700,71700,71700,71700,0
|
|
20230914,160900,1491292356300,71700,71700,71700,71700,0
|
|
20230914,160800,1491292356300,71700,71700,71700,71700,0
|
|
20230914,160700,1491292356300,71700,71700,71700,71700,0
|
|
20230914,160600,1491292356300,71700,71700,71700,71700,0
|
|
20230914,160500,1491292356300,71700,71700,71700,71700,0
|
|
20230914,160400,1491292356300,71700,71700,71700,71700,0
|
|
20230914,160300,1491292356300,71700,71700,71700,71700,0
|
|
20230914,160200,1491292356300,71700,71700,71700,71700,0
|
|
20230914,160100,1491292356300,71700,71700,71700,71700,0
|
|
20230914,160000,1491292356300,71700,71700,71700,71700,0
|
|
20230914,155900,1491292356300,71700,71700,71700,71700,0
|
|
20230914,155800,1491292356300,71700,71700,71700,71700,0
|
|
20230914,155700,1491292356300,71700,71700,71700,71700,0
|
|
20230914,155600,1491292356300,71700,71700,71700,71700,0
|
|
20230914,155500,1491292356300,71700,71700,71700,71700,0
|
|
20230914,155400,1491292356300,71700,71700,71700,71700,0
|
|
20230914,155300,1491292356300,71700,71700,71700,71700,0
|
|
20230914,155200,1491292356300,71700,71700,71700,71700,0
|
|
20230914,155100,1491292356300,71700,71700,71700,71700,0
|
|
20230914,155000,1491292356300,71700,71700,71700,71700,0
|
|
20230914,154900,1491292356300,71700,71700,71700,71700,0
|
|
20230914,154800,1491292356300,71700,71700,71700,71700,0
|
|
20230914,154700,1491292356300,71700,71700,71700,71700,0
|
|
20230914,154600,1491292356300,71700,71700,71700,71700,0
|
|
20230914,154500,1491292356300,71700,71700,71700,71700,0
|
|
20230914,154400,1491292356300,71700,71700,71700,71700,0
|
|
20230914,154300,1491292356300,71700,71700,71700,71700,0
|
|
20230914,154200,1491292356300,71700,71700,71700,71700,6827315
|
|
20230914,154100,1491292356300,71700,71700,71700,71700,0
|
|
20230914,154000,1491292356300,71700,71700,71700,71700,0
|
|
20230914,153900,1491292356300,71700,71700,71700,71700,0
|
|
20230914,153800,1491292356300,71700,71700,71700,71700,0
|
|
20230914,153700,1491292356300,71700,71700,71700,71700,0
|
|
20230914,153600,1491292356300,71700,71700,71700,71700,0
|
|
20230914,153500,1491292356300,71700,71700,71700,71700,0
|
|
20230914,153400,1491292356300,71700,71700,71700,71700,0
|
|
20230914,153300,1491292356300,71700,71700,71700,71700,0
|
|
20230914,153200,1491292356300,71700,71700,71700,71700,0
|
|
20230914,153100,1491292356300,71700,71700,71700,71700,0
|
|
20230914,153000,1491292356300,71700,71700,71700,71700,6827315
|
|
20230914,152900,1001773870800,71700,71700,71700,71700,0
|
|
20230914,152800,1001773870800,71700,71700,71700,71700,0
|
|
20230914,152700,1001773870800,71700,71700,71700,71700,0
|
|
20230914,152600,1001773870800,71700,71700,71700,71700,0
|
|
20230914,152500,1001773870800,71700,71700,71700,71700,0
|
|
20230914,152400,1001773870800,71700,71700,71700,71700,0
|
|
20230914,152300,1001773870800,71700,71700,71700,71700,0
|
|
20230914,152200,1001773870800,71700,71700,71700,71700,0
|
|
20230914,152100,1001773870800,71700,71700,71700,71700,0
|
|
20230914,152000,1001773870800,71700,71700,71700,71700,0
|
|
20230914,151900,1001773870800,71700,71600,71800,71600,104862
|
|
20230914,151800,994255831400,71600,71700,71700,71600,28009
|
|
20230914,151700,992248444100,71600,71700,71700,71600,238532
|
|
20230914,151600,975147348800,71700,71600,71700,71600,46141
|
|
20230914,151500,971839859100,71700,71600,71700,71600,58610
|
|
20230914,151400,967639693700,71600,71700,71700,71600,28751
|
|
20230914,151300,965579939500,71600,71700,71700,71600,27781
|
|
20230914,151200,963589494600,71700,71600,71700,71600,21135
|
|
20230914,151100,962074908100,71600,71600,71700,71600,21049
|
|
20230914,151000,960566277900,71600,71700,71700,71600,23301
|
|
20230914,150900,958896512200,71700,71600,71700,71600,20039
|
|
20230914,150800,957460155500,71600,71700,71700,71600,56440
|
|
20230914,150700,953414133800,71600,71600,71700,71600,24246
|
|
20230914,150600,951676545600,71700,71700,71700,71600,25793
|
|
20230914,150500,949828064300,71600,71600,71700,71600,31362
|
|
20230914,150400,947580745300,71600,71600,71700,71600,24158
|
|
20230914,150300,945849412600,71700,71600,71700,71600,18976
|
|
20230914,150200,944489491100,71700,71600,71700,71600,50931
|
|
20230914,150100,940839102200,71600,71600,71700,71600,21297
|
|
20230914,150000,939312729100,71600,71700,71700,71600,28396
|
|
20230914,145900,937277809200,71700,71700,71700,71600,16422
|
|
20230914,145800,936100868400,71600,71700,71700,71600,17500
|
|
20230914,145700,934846738800,71600,71700,71700,71600,22663
|
|
20230914,145600,933222597200,71600,71700,71700,71600,17567
|
|
20230914,145500,931963628900,71600,71600,71700,71600,22169
|
|
20230914,145400,930375141000,71600,71700,71700,71600,37740
|
|
20230914,145300,927669808200,71700,71600,71700,71600,18481
|
|
20230914,145200,926345446700,71600,71700,71700,71600,23177
|
|
20230914,145100,924684362400,71700,71600,71700,71600,21699
|
|
20230914,145000,923129115000,71700,71600,71700,71600,32019
|
|
20230914,144900,920833860700,71700,71700,71700,71600,23977
|
|
20230914,144800,919115278800,71700,71700,71700,71600,29261
|
|
20230914,144700,917017755500,71700,71700,71700,71600,15099
|
|
20230914,144600,915935758100,71700,71700,71700,71600,19165
|
|
20230914,144500,914562017200,71700,71600,71700,71500,362333
|
|
20230914,144400,888616395300,71600,71500,71600,71500,53545
|
|
20230914,144300,884782957900,71600,71600,71600,71500,17300
|
|
20230914,144200,883544732900,71600,71500,71600,71500,17508
|
|
20230914,144100,882292207100,71600,71500,71600,71500,16764
|
|
20230914,144000,881092595700,71600,71600,71600,71500,13364
|
|
20230914,143900,880136245200,71600,71600,71600,71500,14282
|
|
20230914,143800,879114216100,71600,71500,71600,71500,19617
|
|
20230914,143700,877710202600,71500,71500,71600,71500,16758
|
|
20230914,143600,876511087200,71500,71600,71600,71500,17891
|
|
20230914,143500,875230506500,71600,71500,71600,71500,15220
|
|
20230914,143400,874141581300,71500,71500,71600,71500,13847
|
|
20230914,143300,873150748200,71500,71500,71600,71500,12373
|
|
20230914,143200,872265326300,71600,71500,71600,71500,12235
|
|
20230914,143100,871389796700,71500,71600,71600,71500,22882
|
|
20230914,143000,869752083000,71600,71500,71600,71500,11686
|
|
20230914,142900,868915894800,71500,71600,71600,71500,10664
|
|
20230914,142800,868152775000,71500,71600,71600,71500,12858
|
|
20230914,142700,867232915400,71500,71600,71600,71500,9422
|
|
20230914,142600,866558750500,71500,71600,71600,71500,14582
|
|
20230914,142500,865515055700,71500,71500,71600,71500,8421
|
|
20230914,142400,864912549500,71500,71600,71600,71500,9869
|
|
20230914,142300,864206385000,71500,71600,71600,71500,25903
|
|
20230914,142200,862352208600,71500,71500,71600,71500,16911
|
|
20230914,142100,861141895300,71500,71600,71600,71500,12681
|
|
20230914,142000,860234604300,71500,71600,71600,71500,23238
|
|
20230914,141900,858571877800,71600,71600,71600,71500,11986
|
|
20230914,141800,857714517300,71600,71500,71600,71500,10594
|
|
20230914,141700,856956493900,71500,71600,71600,71500,9383
|
|
20230914,141600,856285098000,71600,71600,71600,71500,6674
|
|
20230914,141500,855807495400,71500,71600,71600,71500,11221
|
|
20230914,141400,855004421300,71600,71500,71600,71500,10243
|
|
20230914,141300,854271610800,71500,71600,71600,71500,7069
|
|
20230914,141200,853765858400,71500,71600,71600,71500,9982
|
|
20230914,141100,853051730400,71600,71500,71600,71500,14807
|
|
20230914,141000,851991990300,71500,71500,71600,71500,7171
|
|
20230914,140900,851478914200,71500,71600,71600,71500,6794
|
|
20230914,140800,850992738000,71500,71500,71600,71500,12985
|
|
20230914,140700,850063348100,71500,71600,71600,71500,7107
|
|
20230914,140600,849554748200,71500,71600,71600,71400,265578
|
|
20230914,140500,830565736100,71500,71600,71600,71500,14578
|
|
20230914,140400,829522745000,71500,71600,71600,71500,15807
|
|
20230914,140300,828391840300,71600,71500,71600,71500,11591
|
|
20230914,140200,827562472200,71600,71500,71600,71500,11925
|
|
20230914,140100,826709206300,71600,71600,71600,71500,8109
|
|
20230914,140000,826128977400,71500,71600,71600,71500,9801
|
|
20230914,135900,825427809000,71600,71500,71600,71500,10985
|
|
20230914,135800,824641949200,71500,71600,71600,71500,7215
|
|
20230914,135700,824125590300,71500,71500,71600,71500,9541
|
|
20230914,135600,823442920100,71500,71500,71600,71500,7572
|
|
20230914,135500,822901064200,71500,71500,71600,71500,6937
|
|
20230914,135400,822404653900,71500,71500,71600,71500,5022
|
|
20230914,135300,822045319200,71600,71500,71600,71500,15704
|
|
20230914,135200,820921129600,71500,71500,71600,71500,9729
|
|
20230914,135100,820225103500,71500,71600,71600,71500,4476
|
|
20230914,135000,819904824300,71500,71500,71600,71500,12384
|
|
20230914,134900,819018532600,71500,71500,71600,71500,5392
|
|
20230914,134800,818632728500,71600,71500,71600,71500,10248
|
|
20230914,134700,817899704300,71500,71500,71600,71500,11194
|
|
20230914,134600,817098986200,71500,71400,71600,71400,88884
|
|
20230914,134500,810744005200,71400,71400,71500,71400,3858
|
|
20230914,134400,810468323700,71400,71500,71500,71400,67047
|
|
20230914,134300,805674634500,71500,71400,71500,71400,4890
|
|
20230914,134200,805325143500,71400,71500,71500,71400,10648
|
|
20230914,134100,804564337800,71400,71400,71500,71400,3915
|
|
20230914,134000,804284563900,71500,71400,71500,71400,3472
|
|
20230914,133900,804036464100,71500,71400,71500,71400,4535
|
|
20230914,133800,803712506200,71500,71600,71600,71400,132536
|
|
20230914,133700,794235938300,71500,71500,71600,71500,4265
|
|
20230914,133600,793930851100,71500,71500,71600,71500,9412
|
|
20230914,133500,793257112000,71500,71600,71600,71500,9367
|
|
20230914,133400,792586671700,71500,71500,71600,71500,18255
|
|
20230914,133300,791280022300,71500,71500,71600,71500,10946
|
|
20230914,133200,790496394300,71500,71600,71600,71500,9783
|
|
20230914,133100,789796104600,71600,71600,71600,71500,415621
|
|
20230914,133000,760037917600,71600,71500,71600,71500,66632
|
|
20230914,132900,755267504000,71600,71500,71600,71400,63454
|
|
20230914,132800,750730248900,71500,71400,71600,71400,77042
|
|
20230914,132700,745221830800,71400,71500,71500,71400,3212
|
|
20230914,132600,744992296700,71500,71500,71500,71400,4435
|
|
20230914,132500,744675314700,71400,71500,71500,71400,3221
|
|
20230914,132400,744445161400,71400,71500,71600,71400,114226
|
|
20230914,132300,736278112300,71500,71500,71600,71500,5851
|
|
20230914,132200,735859654200,71500,71500,71600,71500,4524
|
|
20230914,132100,735536092000,71500,71600,71600,71500,16036
|
|
20230914,132000,734389331300,71600,71500,71600,71400,64703
|
|
20230914,131900,729763032700,71500,71500,71600,71400,51544
|
|
20230914,131800,726077542600,71600,71500,71600,71400,50618
|
|
20230914,131700,722458043900,71500,71500,71600,71400,101544
|
|
20230914,131600,715197639100,71600,71500,71600,71400,87273
|
|
20230914,131500,708957487000,71400,71500,71600,71400,101826
|
|
20230914,131400,701676704900,71500,71500,71600,71500,15453
|
|
20230914,131300,700570418600,71600,71600,71600,71500,6951
|
|
20230914,131200,700073185400,71500,71500,71600,71500,7383
|
|
20230914,131100,699545167200,71500,71500,71500,71400,81751
|
|
20230914,131000,693700113700,71500,71400,71500,71400,3324
|
|
20230914,130900,693462578900,71400,71400,71500,71400,6079
|
|
20230914,130800,693028047400,71500,71400,71500,71400,4815
|
|
20230914,130700,692684081900,71400,71400,71500,71400,4782
|
|
20230914,130600,692342334300,71500,71400,71500,71400,6652
|
|
20230914,130500,691866898200,71400,71400,71600,71400,60673
|
|
20230914,130400,687528709800,71500,71400,71600,71400,95638
|
|
20230914,130300,680690727300,71400,71400,71600,71400,269144
|
|
20230914,130200,661446679800,71500,71300,71500,71300,173230
|
|
20230914,130100,649078019200,71300,71300,71400,71300,12093
|
|
20230914,130000,648214883600,71300,71400,71400,71300,3447
|
|
20230914,125900,647968960900,71300,71300,71400,71300,4640
|
|
20230914,125800,647637903400,71300,71400,71500,71300,301226
|
|
20230914,125700,626130511000,71400,71500,71500,71400,92588
|
|
20230914,125600,619519596600,71400,71400,71500,71400,6287
|
|
20230914,125500,619070354900,71400,71500,71500,71400,6822
|
|
20230914,125400,618583040500,71400,71500,71500,71400,4634
|
|
20230914,125300,618251970000,71400,71500,71500,71400,5104
|
|
20230914,125200,617887279500,71500,71400,71500,71400,4625
|
|
20230914,125100,617556887200,71400,71400,71500,71400,4501
|
|
20230914,125000,617235179100,71400,71400,71500,71400,3862
|
|
20230914,124900,616959244800,71400,71500,71500,71400,34692
|
|
20230914,124800,614479190700,71500,71400,71500,71400,8244
|
|
20230914,124700,613889945000,71500,71400,71500,71400,7932
|
|
20230914,124600,613323096000,71400,71400,71500,71400,2429
|
|
20230914,124500,613149524400,71500,71400,71500,71400,3205
|
|
20230914,124400,612920537000,71400,71500,71500,71400,2200
|
|
20230914,124300,612763365400,71500,71500,71500,71400,18443
|
|
20230914,124200,611444845700,71500,71500,71600,71400,591532
|
|
20230914,124100,569149452800,71400,71400,71500,71400,5314
|
|
20230914,124000,568769859300,71400,71500,71500,71400,12685
|
|
20230914,123900,567863448600,71500,71500,71500,71400,7366
|
|
20230914,123800,567337161700,71500,71400,71500,71400,6203
|
|
20230914,123700,566894109100,71400,71400,71500,71400,7028
|
|
20230914,123600,566392074600,71400,71400,71500,71400,8526
|
|
20230914,123500,565782794900,71400,71400,71500,71400,10249
|
|
20230914,123400,565050769100,71500,71400,71500,71400,7006
|
|
20230914,123300,564550273300,71500,71400,71500,71400,7917
|
|
20230914,123200,563984549700,71400,71400,71500,71400,5313
|
|
20230914,123100,563605024700,71500,71500,71500,71400,8697
|
|
20230914,123000,562983624200,71400,71400,71500,71400,7966
|
|
20230914,122900,562414668200,71400,71500,71500,71400,9135
|
|
20230914,122800,561761876400,71400,71400,71500,71400,7795
|
|
20230914,122700,561205023100,71500,71500,71500,71400,5287
|
|
20230914,122600,560827378200,71400,71500,71500,71400,5369
|
|
20230914,122500,560443874400,71400,71400,71500,71400,12399
|
|
20230914,122400,559557846900,71400,71500,71500,71400,6440
|
|
20230914,122300,559097888400,71400,71400,71500,71400,7305
|
|
20230914,122200,558576177800,71400,71400,71500,71400,6879
|
|
20230914,122100,558084833900,71400,71400,71500,71400,8528
|
|
20230914,122000,557475723300,71400,71400,71500,71400,10832
|
|
20230914,121900,556702060500,71400,71400,71500,71400,5022
|
|
20230914,121800,556343399600,71500,71400,71500,71400,6918
|
|
20230914,121700,555849312700,71400,71400,71500,71400,6624
|
|
20230914,121600,555376180700,71400,71400,71500,71400,10925
|
|
20230914,121500,554595422000,71400,71400,71500,71400,5983
|
|
20230914,121400,554168106500,71500,71400,71500,71400,8500
|
|
20230914,121300,553560681800,71400,71400,71500,71400,5459
|
|
20230914,121200,553170822600,71500,71400,71500,71400,18557
|
|
20230914,121100,551845214700,71400,71500,71500,71400,4623
|
|
20230914,121000,551514934200,71400,71400,71500,71400,4945
|
|
20230914,120900,551161636700,71400,71400,71500,71400,5465
|
|
20230914,120800,550771254600,71400,71400,71500,71400,2831
|
|
20230914,120700,550569004000,71400,71400,71500,71400,4361
|
|
20230914,120600,550257439000,71400,71500,71500,71400,3831
|
|
20230914,120500,549983742800,71500,71500,71500,71400,3294
|
|
20230914,120400,549748391400,71500,71400,71500,71400,7074
|
|
20230914,120300,549242842500,71400,71500,71500,71400,13118
|
|
20230914,120200,548305756600,71400,71400,71500,71400,3359
|
|
20230914,120100,548065735700,71500,71400,71500,71400,4499
|
|
20230914,120000,547744383200,71400,71300,71500,71300,86543
|
|
20230914,115900,541564919900,71300,71400,71400,71300,3038
|
|
20230914,115800,541348213300,71300,71300,71400,71300,2530
|
|
20230914,115700,541167703200,71400,71300,71400,71300,6569
|
|
20230914,115600,540698831300,71300,71300,71400,71300,6363
|
|
20230914,115500,540244637600,71300,71300,71400,71300,2414
|
|
20230914,115400,540072392000,71300,71400,71400,71300,4358
|
|
20230914,115300,539761375600,71400,71300,71400,71300,3355
|
|
20230914,115200,539521946200,71400,71400,71500,71300,59785
|
|
20230914,115100,535253234600,71400,71400,71400,71300,4992
|
|
20230914,115000,534896926200,71300,71500,71500,71300,25698
|
|
20230914,114900,533062179600,71400,71300,71500,71300,90350
|
|
20230914,114800,526611038700,71400,71400,71400,71300,5791
|
|
20230914,114700,526197691600,71400,71300,71400,71300,4311
|
|
20230914,114600,525890045400,71400,71400,71400,71300,7198
|
|
20230914,114500,525376424800,71400,71400,71400,71300,6198
|
|
20230914,114400,524934109200,71400,71400,71400,71300,7213
|
|
20230914,114300,524419356900,71400,71300,71400,71300,5887
|
|
20230914,114200,523999311600,71300,71300,71400,71300,6240
|
|
20230914,114100,523554027500,71400,71300,71400,71300,5024
|
|
20230914,114000,523195412200,71400,71400,71400,71300,2940
|
|
20230914,113900,522985633900,71300,71500,71500,71300,40333
|
|
20230914,113800,520105797100,71400,71300,71500,71300,119689
|
|
20230914,113700,511560031300,71300,71400,71400,71300,3104
|
|
20230914,113600,511338516700,71400,71500,71500,71400,126819
|
|
20230914,113500,502283157900,71500,71400,71500,71400,7360
|
|
20230914,113400,501757209200,71500,71500,71500,71400,3902
|
|
20230914,113300,501478322700,71400,71400,71500,71400,8224
|
|
20230914,113200,500890645500,71500,71300,71500,71300,168854
|
|
20230914,113100,488834549300,71300,71400,71400,71300,5125
|
|
20230914,113000,488468785700,71400,71300,71400,71300,12710
|
|
20230914,112900,487561760500,71400,71300,71400,71300,7064
|
|
20230914,112800,487057668400,71400,71400,71400,71300,13751
|
|
20230914,112700,486075980800,71400,71300,71400,71300,6118
|
|
20230914,112600,485639263000,71400,71300,71400,71200,211127
|
|
20230914,112500,470585536400,71300,71300,71300,71200,7568
|
|
20230914,112400,470046379800,71300,71300,71300,71200,10590
|
|
20230914,112300,469291901800,71300,71200,71300,71200,5911
|
|
20230914,112200,468870649700,71300,71300,71300,71200,8158
|
|
20230914,112100,468289196100,71300,71200,71300,71200,6496
|
|
20230914,112000,467826226200,71300,71300,71300,71200,10784
|
|
20230914,111900,467057740300,71300,71200,71300,71200,10679
|
|
20230914,111800,466296711200,71200,71200,71300,71200,10495
|
|
20230914,111700,465549036300,71300,71200,71300,71200,7689
|
|
20230914,111600,465001336500,71200,71200,71300,71200,5469
|
|
20230914,111500,464611808700,71200,71200,71300,71200,18536
|
|
20230914,111400,463291033100,71200,71300,71400,71200,161562
|
|
20230914,111300,451772080600,71400,71300,71400,71300,22134
|
|
20230914,111200,450193339300,71400,71300,71400,71300,12207
|
|
20230914,111100,449322443500,71400,71400,71400,71300,9031
|
|
20230914,111000,448677894600,71400,71400,71400,71300,9123
|
|
20230914,110900,448026964300,71400,71400,71400,71300,8914
|
|
20230914,110800,447390840700,71400,71400,71400,71300,10409
|
|
20230914,110700,446647810700,71300,71300,71400,71300,19326
|
|
20230914,110600,445268199700,71400,71400,71400,71300,10082
|
|
20230914,110500,444548904800,71300,71400,71400,71300,7264
|
|
20230914,110400,444030455700,71400,71300,71400,71300,12619
|
|
20230914,110300,443129588000,71400,71300,71400,71300,6477
|
|
20230914,110200,442667305100,71300,71300,71400,71300,3700
|
|
20230914,110100,442403329700,71300,71400,71400,71300,3245
|
|
20230914,110000,442171791200,71400,71400,71400,71300,5949
|
|
20230914,105900,441747108000,71400,71300,71500,71300,113608
|
|
20230914,105800,433635525600,71400,71400,71500,71300,45908
|
|
20230914,105700,430357328300,71400,71400,71500,71300,61418
|
|
20230914,105600,425971764800,71300,71400,71400,71300,9188
|
|
20230914,105500,425315991200,71400,71300,71500,71300,50572
|
|
20230914,105400,421705220300,71400,71300,71400,71300,41809
|
|
20230914,105300,418720426800,71300,71300,71400,71300,10788
|
|
20230914,105200,417950640200,71400,71300,71400,71300,12259
|
|
20230914,105100,417075974000,71400,71400,71500,71300,98630
|
|
20230914,105000,410033470700,71400,71400,71500,71400,6559
|
|
20230914,104900,409564821700,71500,71500,71600,71400,59370
|
|
20230914,104800,405320024200,71500,71400,71600,71400,83609
|
|
20230914,104700,399342243600,71500,71600,71600,71400,158398
|
|
20230914,104600,388016480200,71600,71500,71600,71500,19221
|
|
20230914,104500,386640921400,71600,71600,71600,71500,22222
|
|
20230914,104400,385050240100,71600,71600,71600,71500,76412
|
|
20230914,104300,379579494300,71500,71600,71600,71500,32160
|
|
20230914,104200,377277964500,71500,71500,71600,71500,22737
|
|
20230914,104100,375650216100,71600,71500,71600,71400,406356
|
|
20230914,104000,346593487400,71400,71500,71500,71400,38277
|
|
20230914,103900,343857356800,71400,71500,71500,71400,33226
|
|
20230914,103800,341482326700,71400,71500,71500,71400,18224
|
|
20230914,103700,340179857100,71500,71500,71500,71400,17750
|
|
20230914,103600,338911048000,71500,71500,71500,71400,13802
|
|
20230914,103500,337924534800,71500,71400,71500,71400,13723
|
|
20230914,103400,336943624700,71500,71400,71500,71400,25957
|
|
20230914,103300,335089282800,71400,71400,71500,71400,14651
|
|
20230914,103200,334042457400,71500,71400,71500,71300,120665
|
|
20230914,103100,325426503700,71400,71400,71500,71300,277458
|
|
20230914,103000,305614151700,71400,71300,71400,71300,75885
|
|
20230914,102900,300196303200,71300,71400,71400,71300,10297
|
|
20230914,102800,299461607600,71300,71300,71400,71300,7407
|
|
20230914,102700,298932926500,71400,71300,71400,71300,5233
|
|
20230914,102600,298559577300,71400,71300,71400,71300,6073
|
|
20230914,102500,298126202700,71300,71400,71400,71300,10548
|
|
20230914,102400,297373222400,71400,71400,71400,71300,22426
|
|
20230914,102300,295772808700,71300,71300,71400,71200,104382
|
|
20230914,102200,288330164700,71200,71200,71300,71200,12390
|
|
20230914,102100,287447041700,71200,71300,71300,71200,3651
|
|
20230914,102000,287186890700,71200,71300,71400,71200,120661
|
|
20230914,101900,278583838900,71300,71300,71400,71300,12525
|
|
20230914,101800,277690539400,71400,71300,71400,71200,116281
|
|
20230914,101700,269399692700,71200,71200,71300,71200,13618
|
|
20230914,101600,268428907300,71300,71200,71300,71200,3935
|
|
20230914,101500,268148562000,71300,71300,71300,71200,14613
|
|
20230914,101400,267106948100,71200,71300,71300,71200,2748
|
|
20230914,101300,266911142300,71300,71200,71300,71200,163318
|
|
20230914,101200,255267250000,71200,71200,71300,71200,3432
|
|
20230914,101100,255022738300,71200,71100,71300,71100,40726
|
|
20230914,101000,252122928800,71200,71200,71300,71100,134168
|
|
20230914,100900,242570107100,71200,71300,71300,71200,158104
|
|
20230914,100800,231312127300,71200,71300,71300,71200,12592
|
|
20230914,100700,230414536600,71300,71200,71300,71200,21440
|
|
20230914,100600,228886255500,71200,71200,71300,71200,17332
|
|
20230914,100500,227651220900,71300,71200,71300,71200,19943
|
|
20230914,100400,226229808500,71200,71300,71300,71200,9374
|
|
20230914,100300,225562128100,71200,71300,71300,71200,9535
|
|
20230914,100200,224882568100,71300,71300,71300,71200,8875
|
|
20230914,100100,224250167900,71200,71300,71300,71200,7998
|
|
20230914,100000,223680434300,71200,71200,71300,71200,9254
|
|
20230914,095900,223021321400,71300,71300,71300,71200,7716
|
|
20230914,095800,222471751200,71300,71300,71300,71200,6434
|
|
20230914,095700,222013372100,71300,71200,71300,71200,9257
|
|
20230914,095600,221353980700,71300,71200,71300,71200,5991
|
|
20230914,095500,220927132200,71200,71200,71300,71200,8426
|
|
20230914,095400,220326600500,71300,71200,71300,71200,6793
|
|
20230914,095300,219842480500,71200,71200,71300,71200,14977
|
|
20230914,095200,218774877100,71200,71200,71300,71200,7844
|
|
20230914,095100,218215907500,71300,71200,71300,71200,14793
|
|
20230914,095000,217162087800,71300,71300,71300,71200,9509
|
|
20230914,094900,216484923600,71300,71200,71300,71200,12407
|
|
20230914,094800,215600512300,71200,71200,71300,71200,13549
|
|
20230914,094700,214635623900,71300,71200,71300,71200,9946
|
|
20230914,094600,213927264100,71300,71200,71300,71100,43829
|
|
20230914,094500,210806498800,71200,71200,71300,71100,48222
|
|
20230914,094400,207372883200,71300,71200,71300,71200,5107
|
|
20230914,094300,207009153700,71200,71100,71300,71100,196663
|
|
20230914,094200,193006701800,71100,71200,71200,71100,5839
|
|
20230914,094100,192591318600,71100,71100,71200,71100,10538
|
|
20230914,094000,191841322300,71200,71200,71200,71100,8047
|
|
20230914,093900,191268639000,71100,71100,71200,71100,4292
|
|
20230914,093800,190963282900,71100,71200,71200,71100,13228
|
|
20230914,093700,190021745600,71100,71200,71200,71100,7462
|
|
20230914,093600,189490810700,71100,71100,71200,71100,7634
|
|
20230914,093500,188947848500,71200,71200,71200,71100,5955
|
|
20230914,093400,188524219300,71100,71200,71200,71100,3294
|
|
20230914,093300,188289787000,71100,71300,71300,71100,37089
|
|
20230914,093200,185649081100,71200,71200,71300,71100,51527
|
|
20230914,093100,181980276600,71200,71200,71200,71100,13564
|
|
20230914,093000,181014665400,71100,71200,71200,71100,7695
|
|
20230914,092900,180467007200,71200,71200,71200,71100,6438
|
|
20230914,092800,180008698100,71100,71100,71300,71100,66860
|
|
20230914,092700,175248321400,71100,71200,71200,71100,7024
|
|
20230914,092600,174748474900,71200,71200,71200,71100,7959
|
|
20230914,092500,174182004100,71200,71200,71300,71100,76761
|
|
20230914,092400,168716597200,71200,71200,71300,71100,117597
|
|
20230914,092300,160343750300,71200,71200,71200,71100,13969
|
|
20230914,092200,159349495300,71200,71000,71200,71000,34771
|
|
20230914,092100,156877044200,71100,71100,71200,71000,34649
|
|
20230914,092000,154413572100,71100,71100,71200,71000,54436
|
|
20230914,091900,150543109100,71100,71100,71200,71000,109157
|
|
20230914,091800,142782025700,71100,71100,71200,71000,191695
|
|
20230914,091700,129152534800,71000,71000,71100,71000,11693
|
|
20230914,091600,128321523400,71000,71000,71100,70900,27588
|
|
20230914,091500,126362544200,71000,71000,71100,70900,50525
|
|
20230914,091400,122775139600,71100,70900,71100,70900,113019
|
|
20230914,091300,114750846200,70900,70900,71000,70900,9655
|
|
20230914,091200,114066102700,71000,70900,71000,70900,8032
|
|
20230914,091100,113496139400,71000,71000,71000,70900,11044
|
|
20230914,091000,112712485000,71000,71100,71100,70900,33520
|
|
20230914,090900,110332510100,71000,71000,71100,70900,79175
|
|
20230914,090800,104710874600,71000,70900,71100,70900,137613
|
|
20230914,090700,94939631500,71000,71000,71000,70900,8753
|
|
20230914,090600,94318590900,70900,70900,71000,70800,93558
|
|
20230914,090500,87685877200,70900,71100,71100,70800,173159
|
|
20230914,090400,75396409400,71000,71300,71300,71000,206113
|
|
20230914,090300,60738263800,71200,71200,71400,71200,88572
|
|
20230914,090200,54425858000,71300,71300,71500,71200,258119
|
|
20230914,090100,36014860500,71300,71200,71400,71200,119911
|
|
20230914,090000,27464224100,71200,71200,71400,71200,385142
|