596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185300,4278413620,6500,6500,6500,6500,26988
|
|
20230922,185200,4278413620,6500,6500,6500,6500,0
|
|
20230922,185100,4278413620,6500,6500,6500,6500,0
|
|
20230922,185000,4278413620,6500,6500,6500,6500,0
|
|
20230922,184900,4278413620,6500,6500,6500,6500,0
|
|
20230922,184800,4278413620,6500,6500,6500,6500,0
|
|
20230922,184700,4278413620,6500,6500,6500,6500,0
|
|
20230922,184600,4278413620,6500,6500,6500,6500,0
|
|
20230922,184500,4278413620,6500,6500,6500,6500,0
|
|
20230922,184400,4278413620,6500,6500,6500,6500,0
|
|
20230922,184300,4278413620,6500,6500,6500,6500,0
|
|
20230922,184200,4278413620,6500,6500,6500,6500,0
|
|
20230922,184100,4278413620,6500,6500,6500,6500,0
|
|
20230922,184000,4278413620,6500,6500,6500,6500,0
|
|
20230922,183900,4278413620,6500,6500,6500,6500,0
|
|
20230922,183800,4278413620,6500,6500,6500,6500,0
|
|
20230922,183700,4278413620,6500,6500,6500,6500,0
|
|
20230922,183600,4278413620,6500,6500,6500,6500,0
|
|
20230922,183500,4278413620,6500,6500,6500,6500,0
|
|
20230922,183400,4278413620,6500,6500,6500,6500,0
|
|
20230922,183300,4278413620,6500,6500,6500,6500,0
|
|
20230922,183200,4278413620,6500,6500,6500,6500,0
|
|
20230922,183100,4278413620,6500,6500,6500,6500,0
|
|
20230922,183000,4278413620,6500,6500,6500,6500,0
|
|
20230922,182900,4278413620,6500,6500,6500,6500,0
|
|
20230922,182800,4278413620,6500,6500,6500,6500,0
|
|
20230922,182700,4278413620,6500,6500,6500,6500,0
|
|
20230922,182600,4278413620,6500,6500,6500,6500,0
|
|
20230922,182500,4278413620,6500,6500,6500,6500,0
|
|
20230922,182400,4278413620,6500,6500,6500,6500,0
|
|
20230922,182300,4278413620,6500,6500,6500,6500,26988
|
|
20230922,182200,4278413620,6500,6500,6500,6500,0
|
|
20230922,182100,4278413620,6500,6500,6500,6500,0
|
|
20230922,182000,4278413620,6500,6500,6500,6500,0
|
|
20230922,181900,4278413620,6500,6500,6500,6500,0
|
|
20230922,181800,4278413620,6500,6500,6500,6500,0
|
|
20230922,181700,4278413620,6500,6500,6500,6500,0
|
|
20230922,181600,4278413620,6500,6500,6500,6500,0
|
|
20230922,181500,4278413620,6500,6500,6500,6500,0
|
|
20230922,181400,4278413620,6500,6500,6500,6500,0
|
|
20230922,181300,4278413620,6500,6500,6500,6500,0
|
|
20230922,181200,4278413620,6500,6500,6500,6500,0
|
|
20230922,181100,4278413620,6500,6500,6500,6500,0
|
|
20230922,181000,4278413620,6500,6500,6500,6500,0
|
|
20230922,180900,4278413620,6500,6500,6500,6500,0
|
|
20230922,180800,4278413620,6500,6500,6500,6500,0
|
|
20230922,180700,4278413620,6500,6500,6500,6500,0
|
|
20230922,180600,4278413620,6500,6500,6500,6500,0
|
|
20230922,180500,4278413620,6500,6500,6500,6500,0
|
|
20230922,180400,4278413620,6500,6500,6500,6500,0
|
|
20230922,180300,4278413620,6500,6500,6500,6500,0
|
|
20230922,180200,4278413620,6500,6500,6500,6500,0
|
|
20230922,180100,4278413620,6500,6500,6500,6500,0
|
|
20230922,180000,4278413620,6500,6500,6500,6500,0
|
|
20230922,175900,4278413620,6500,6500,6500,6500,0
|
|
20230922,175800,4278413620,6500,6500,6500,6500,0
|
|
20230922,175700,4278413620,6500,6500,6500,6500,0
|
|
20230922,175600,4278413620,6500,6500,6500,6500,0
|
|
20230922,175500,4278413620,6500,6500,6500,6500,0
|
|
20230922,175400,4278413620,6500,6500,6500,6500,0
|
|
20230922,175300,4278413620,6500,6500,6500,6500,26988
|
|
20230922,175200,4278413620,6500,6500,6500,6500,0
|
|
20230922,175100,4278413620,6500,6500,6500,6500,0
|
|
20230922,175000,4278413620,6500,6500,6500,6500,0
|
|
20230922,174900,4278413620,6500,6500,6500,6500,0
|
|
20230922,174800,4278413620,6500,6500,6500,6500,0
|
|
20230922,174700,4278413620,6500,6500,6500,6500,0
|
|
20230922,174600,4278413620,6500,6500,6500,6500,0
|
|
20230922,174500,4278413620,6500,6500,6500,6500,0
|
|
20230922,174400,4278413620,6500,6500,6500,6500,0
|
|
20230922,174300,4278413620,6500,6500,6500,6500,0
|
|
20230922,174200,4278413620,6500,6500,6500,6500,0
|
|
20230922,174100,4278413620,6500,6500,6500,6500,0
|
|
20230922,174000,4278413620,6500,6500,6500,6500,0
|
|
20230922,173900,4278413620,6500,6500,6500,6500,0
|
|
20230922,173800,4278413620,6500,6500,6500,6500,0
|
|
20230922,173700,4278413620,6500,6500,6500,6500,0
|
|
20230922,173600,4278413620,6500,6500,6500,6500,0
|
|
20230922,173500,4278413620,6500,6500,6500,6500,0
|
|
20230922,173400,4278413620,6500,6500,6500,6500,0
|
|
20230922,173300,4278413620,6500,6500,6500,6500,0
|
|
20230922,173200,4278413620,6500,6500,6500,6500,0
|
|
20230922,173100,4278413620,6500,6500,6500,6500,0
|
|
20230922,173000,4278413620,6500,6500,6500,6500,0
|
|
20230922,172900,4278413620,6500,6500,6500,6500,0
|
|
20230922,172800,4278413620,6500,6500,6500,6500,0
|
|
20230922,172700,4278413620,6500,6500,6500,6500,0
|
|
20230922,172600,4278413620,6500,6500,6500,6500,0
|
|
20230922,172500,4278413620,6500,6500,6500,6500,0
|
|
20230922,172400,4278413620,6500,6500,6500,6500,0
|
|
20230922,172300,4278413620,6500,6500,6500,6500,26988
|
|
20230922,172200,4278413620,6500,6500,6500,6500,0
|
|
20230922,172100,4278413620,6500,6500,6500,6500,0
|
|
20230922,172000,4278413620,6500,6500,6500,6500,0
|
|
20230922,171900,4278413620,6500,6500,6500,6500,0
|
|
20230922,171800,4278413620,6500,6500,6500,6500,0
|
|
20230922,171700,4278413620,6500,6500,6500,6500,0
|
|
20230922,171600,4278413620,6500,6500,6500,6500,0
|
|
20230922,171500,4278413620,6500,6500,6500,6500,0
|
|
20230922,171400,4278413620,6500,6500,6500,6500,0
|
|
20230922,171300,4278413620,6500,6500,6500,6500,0
|
|
20230922,171200,4278413620,6500,6500,6500,6500,0
|
|
20230922,171100,4278413620,6500,6500,6500,6500,0
|
|
20230922,171000,4278413620,6500,6500,6500,6500,0
|
|
20230922,170900,4278413620,6500,6500,6500,6500,0
|
|
20230922,170800,4278413620,6500,6500,6500,6500,0
|
|
20230922,170700,4278413620,6500,6500,6500,6500,0
|
|
20230922,170600,4278413620,6500,6500,6500,6500,0
|
|
20230922,170500,4278413620,6500,6500,6500,6500,0
|
|
20230922,170400,4278413620,6500,6500,6500,6500,0
|
|
20230922,170300,4278413620,6500,6500,6500,6500,0
|
|
20230922,170200,4278413620,6500,6500,6500,6500,0
|
|
20230922,170100,4278413620,6500,6500,6500,6500,0
|
|
20230922,170000,4278413620,6500,6500,6500,6500,0
|
|
20230922,165900,4278413620,6500,6500,6500,6500,0
|
|
20230922,165800,4278413620,6500,6500,6500,6500,0
|
|
20230922,165700,4278413620,6500,6500,6500,6500,0
|
|
20230922,165600,4278413620,6500,6500,6500,6500,0
|
|
20230922,165500,4278413620,6500,6500,6500,6500,0
|
|
20230922,165400,4278413620,6500,6500,6500,6500,0
|
|
20230922,165300,4278413620,6500,6500,6500,6500,26988
|
|
20230922,165200,4278413620,6500,6500,6500,6500,0
|
|
20230922,165100,4278413620,6500,6500,6500,6500,0
|
|
20230922,165000,4278413620,6500,6500,6500,6500,0
|
|
20230922,164900,4278413620,6500,6500,6500,6500,0
|
|
20230922,164800,4278413620,6500,6500,6500,6500,0
|
|
20230922,164700,4278413620,6500,6500,6500,6500,0
|
|
20230922,164600,4278413620,6500,6500,6500,6500,0
|
|
20230922,164500,4278413620,6500,6500,6500,6500,0
|
|
20230922,164400,4278413620,6500,6500,6500,6500,0
|
|
20230922,164300,4278413620,6500,6500,6500,6500,0
|
|
20230922,164200,4278413620,6500,6500,6500,6500,0
|
|
20230922,164100,4278413620,6500,6500,6500,6500,0
|
|
20230922,164000,4278413620,6500,6500,6500,6500,0
|
|
20230922,163900,4278413620,6500,6500,6500,6500,0
|
|
20230922,163800,4278413620,6500,6500,6500,6500,0
|
|
20230922,163700,4278413620,6500,6500,6500,6500,0
|
|
20230922,163600,4278413620,6500,6500,6500,6500,0
|
|
20230922,163500,4278413620,6500,6500,6500,6500,0
|
|
20230922,163400,4278413620,6500,6500,6500,6500,0
|
|
20230922,163300,4278413620,6500,6500,6500,6500,0
|
|
20230922,163200,4278413620,6500,6500,6500,6500,0
|
|
20230922,163100,4278413620,6500,6500,6500,6500,0
|
|
20230922,163000,4278413620,6500,6500,6500,6500,0
|
|
20230922,162900,4278413620,6500,6500,6500,6500,0
|
|
20230922,162800,4278413620,6500,6500,6500,6500,0
|
|
20230922,162700,4278413620,6500,6500,6500,6500,0
|
|
20230922,162600,4278413620,6500,6500,6500,6500,0
|
|
20230922,162500,4278413620,6500,6500,6500,6500,0
|
|
20230922,162400,4278413620,6500,6500,6500,6500,0
|
|
20230922,162300,4278413620,6500,6500,6500,6500,26988
|
|
20230922,162200,4278413620,6500,6500,6500,6500,0
|
|
20230922,162100,4278413620,6500,6500,6500,6500,0
|
|
20230922,162000,4278413620,6500,6500,6500,6500,0
|
|
20230922,161900,4278413620,6500,6500,6500,6500,0
|
|
20230922,161800,4278413620,6500,6500,6500,6500,0
|
|
20230922,161700,4278413620,6500,6500,6500,6500,0
|
|
20230922,161600,4278413620,6500,6500,6500,6500,0
|
|
20230922,161500,4278413620,6500,6500,6500,6500,0
|
|
20230922,161400,4278413620,6500,6500,6500,6500,0
|
|
20230922,161300,4278413620,6500,6500,6500,6500,0
|
|
20230922,161200,4278413620,6500,6500,6500,6500,0
|
|
20230922,161100,4278413620,6500,6500,6500,6500,0
|
|
20230922,161000,4278413620,6500,6500,6500,6500,0
|
|
20230922,160900,4278413620,6500,6500,6500,6500,0
|
|
20230922,160800,4278413620,6500,6500,6500,6500,0
|
|
20230922,160700,4278413620,6500,6500,6500,6500,0
|
|
20230922,160600,4278413620,6500,6500,6500,6500,0
|
|
20230922,160500,4278413620,6500,6500,6500,6500,0
|
|
20230922,160400,4278413620,6500,6500,6500,6500,0
|
|
20230922,160300,4278413620,6500,6500,6500,6500,0
|
|
20230922,160200,4278413620,6500,6500,6500,6500,0
|
|
20230922,160100,4278413620,6500,6500,6500,6500,0
|
|
20230922,160000,4278413620,6500,6500,6500,6500,0
|
|
20230922,155900,4278413620,6500,6500,6500,6500,0
|
|
20230922,155800,4278413620,6500,6500,6500,6500,0
|
|
20230922,155700,4278413620,6500,6500,6500,6500,0
|
|
20230922,155600,4278413620,6500,6500,6500,6500,0
|
|
20230922,155500,4278413620,6500,6500,6500,6500,0
|
|
20230922,155400,4278413620,6500,6500,6500,6500,0
|
|
20230922,155300,4278413620,6500,6500,6500,6500,26988
|
|
20230922,155200,4278413620,6500,6500,6500,6500,0
|
|
20230922,155100,4278413620,6500,6500,6500,6500,0
|
|
20230922,155000,4278413620,6500,6500,6500,6500,0
|
|
20230922,154900,4278413620,6500,6500,6500,6500,0
|
|
20230922,154800,4278413620,6500,6500,6500,6500,0
|
|
20230922,154700,4278413620,6500,6500,6500,6500,0
|
|
20230922,154600,4278413620,6500,6500,6500,6500,0
|
|
20230922,154500,4278413620,6500,6500,6500,6500,0
|
|
20230922,154400,4278413620,6500,6500,6500,6500,0
|
|
20230922,154300,4278413620,6500,6500,6500,6500,0
|
|
20230922,154200,4278413620,6500,6500,6500,6500,0
|
|
20230922,154100,4278413620,6500,6500,6500,6500,0
|
|
20230922,154000,4278413620,6500,6500,6500,6500,0
|
|
20230922,153900,4278413620,6500,6500,6500,6500,0
|
|
20230922,153800,4278413620,6500,6500,6500,6500,0
|
|
20230922,153700,4278413620,6500,6500,6500,6500,0
|
|
20230922,153600,4278413620,6500,6500,6500,6500,0
|
|
20230922,153500,4278413620,6500,6500,6500,6500,0
|
|
20230922,153400,4278413620,6500,6500,6500,6500,0
|
|
20230922,153300,4278413620,6500,6500,6500,6500,0
|
|
20230922,153200,4278413620,6500,6500,6500,6500,0
|
|
20230922,153100,4278413620,6500,6500,6500,6500,0
|
|
20230922,153000,4278413620,6500,6500,6500,6500,26988
|
|
20230922,152900,4102991620,6500,6500,6500,6500,0
|
|
20230922,152800,4102991620,6500,6500,6500,6500,0
|
|
20230922,152700,4102991620,6500,6500,6500,6500,0
|
|
20230922,152600,4102991620,6500,6500,6500,6500,0
|
|
20230922,152500,4102991620,6500,6500,6500,6500,0
|
|
20230922,152400,4102991620,6500,6500,6500,6500,0
|
|
20230922,152300,4102991620,6500,6500,6500,6500,0
|
|
20230922,152200,4102991620,6500,6500,6500,6500,0
|
|
20230922,152100,4102991620,6500,6500,6500,6500,0
|
|
20230922,152000,4102991620,6500,6500,6500,6500,0
|
|
20230922,151900,4102991620,6500,6470,6500,6470,204
|
|
20230922,151800,4101667840,6500,6500,6500,6470,3402
|
|
20230922,151700,4079606000,6490,6490,6500,6480,2112
|
|
20230922,151600,4065900020,6500,6500,6520,6490,446
|
|
20230922,151500,4062996570,6500,6500,6500,6500,56
|
|
20230922,151400,4062632570,6490,6480,6490,6480,805
|
|
20230922,151300,4057412510,6480,6500,6500,6480,7753
|
|
20230922,151200,4007105560,6510,6500,6520,6500,1138
|
|
20230922,151100,3999702050,6500,6510,6510,6500,4470
|
|
20230922,151000,3970623540,6510,6520,6520,6510,791
|
|
20230922,150900,3965471050,6510,6520,6520,6510,534
|
|
20230922,150800,3961990200,6510,6510,6520,6510,1223
|
|
20230922,150700,3954027960,6510,6520,6520,6510,874
|
|
20230922,150600,3948336050,6520,6520,6520,6520,515
|
|
20230922,150500,3944978250,6510,6520,6530,6510,789
|
|
20230922,150400,3939836630,6520,6520,6530,6520,610
|
|
20230922,150300,3935859420,6520,6530,6530,6520,313
|
|
20230922,150200,3933818640,6520,6510,6520,6510,917
|
|
20230922,150100,3927841590,6520,6510,6520,6510,183
|
|
20230922,150000,3926650250,6510,6510,6520,6510,1397
|
|
20230922,145900,3917545880,6520,6530,6530,6520,3959
|
|
20230922,145800,3891731600,6540,6530,6540,6520,425
|
|
20230922,145700,3888956880,6520,6540,6550,6520,4337
|
|
20230922,145600,3860611650,6540,6550,6550,6540,762
|
|
20230922,145500,3855621480,6550,6540,6550,6540,101
|
|
20230922,145400,3854960790,6540,6530,6540,6530,1534
|
|
20230922,145300,3844934930,6530,6540,6540,6530,726
|
|
20230922,145200,3840188690,6550,6570,6570,6550,2768
|
|
20230922,145100,3822047400,6580,6580,6580,6580,1
|
|
20230922,145000,3822040820,6560,6570,6580,6560,1404
|
|
20230922,144900,3812821250,6580,6580,6580,6570,1048
|
|
20230922,144800,3805925420,6580,6570,6580,6570,342
|
|
20230922,144700,3803677390,6580,6580,6580,6560,759
|
|
20230922,144600,3798694060,6580,6540,6580,6540,1321
|
|
20230922,144500,3790021830,6560,6540,6560,6540,690
|
|
20230922,144400,3785505210,6530,6530,6550,6530,1730
|
|
20230922,144300,3774184130,6530,6530,6540,6530,1105
|
|
20230922,144200,3766966470,6520,6520,6520,6520,160
|
|
20230922,144100,3765923270,6520,6530,6540,6520,986
|
|
20230922,144000,3759482500,6530,6540,6540,6530,439
|
|
20230922,143900,3756613480,6540,6530,6540,6530,327
|
|
20230922,143800,3754477170,6520,6520,6530,6520,601
|
|
20230922,143700,3750558630,6530,6520,6530,6520,815
|
|
20230922,143600,3745244820,6520,6530,6530,6520,1872
|
|
20230922,143500,3733023790,6530,6540,6540,6530,582
|
|
20230922,143400,3729223320,6530,6530,6530,6530,807
|
|
20230922,143300,3723953610,6530,6530,6530,6530,309
|
|
20230922,143200,3721935840,6530,6530,6530,6530,606
|
|
20230922,143100,3717978660,6530,6530,6540,6530,865
|
|
20230922,143000,3712325010,6540,6530,6540,6530,324
|
|
20230922,142900,3710208280,6530,6530,6540,6530,677
|
|
20230922,142800,3705787460,6530,6530,6530,6530,537
|
|
20230922,142700,3702280850,6530,6520,6530,6520,66
|
|
20230922,142600,3701850520,6520,6520,6540,6520,724
|
|
20230922,142500,3697130020,6520,6540,6540,6520,2667
|
|
20230922,142400,3679730350,6530,6540,6540,6530,1270
|
|
20230922,142300,3671428750,6550,6550,6560,6550,1503
|
|
20230922,142200,3661584090,6560,6550,6560,6550,300
|
|
20230922,142100,3659619080,6550,6550,6550,6550,24
|
|
20230922,142000,3659461880,6540,6550,6550,6540,1360
|
|
20230922,141900,3650555700,6550,6550,6550,6550,121
|
|
20230922,141800,3649763150,6550,6550,6550,6550,319
|
|
20230922,141700,3647673700,6570,6550,6570,6550,177
|
|
20230922,141600,3646514130,6570,6560,6570,6560,889
|
|
20230922,141500,3640682170,6570,6560,6570,6560,87
|
|
20230922,141400,3640111440,6560,6570,6570,6560,181
|
|
20230922,141300,3638923200,6580,6570,6580,6570,1106
|
|
20230922,141200,3631651770,6570,6560,6570,6550,1979
|
|
20230922,141100,3618668180,6550,6550,6550,6550,1959
|
|
20230922,141000,3605836730,6550,6550,6550,6550,600
|
|
20230922,140900,3601906730,6550,6550,6550,6550,113
|
|
20230922,140800,3601166580,6570,6550,6570,6550,416
|
|
20230922,140700,3598437060,6560,6570,6570,6560,3400
|
|
20230922,140600,3576127420,6570,6570,6580,6570,443
|
|
20230922,140500,3573215770,6570,6610,6610,6570,5343
|
|
20230922,140400,3537980760,6610,6590,6610,6590,1581
|
|
20230922,140300,3527542280,6600,6600,6610,6600,3241
|
|
20230922,140200,3506151600,6600,6570,6620,6570,4447
|
|
20230922,140100,3476834460,6560,6550,6560,6550,336
|
|
20230922,140000,3474630360,6550,6560,6560,6550,315
|
|
20230922,135900,3472565590,6550,6560,6570,6550,206
|
|
20230922,135800,3471215340,6570,6570,6570,6570,163
|
|
20230922,135700,3470144430,6590,6580,6590,6580,152
|
|
20230922,135600,3469144260,6580,6590,6590,6560,456
|
|
20230922,135500,3466146180,6590,6590,6600,6590,188
|
|
20230922,135400,3464906760,6590,6590,6590,6590,352
|
|
20230922,135300,3462587080,6600,6570,6600,6560,1139
|
|
20230922,135200,3455097640,6570,6570,6570,6570,108
|
|
20230922,135100,3454388080,6570,6540,6570,6540,1037
|
|
20230922,135000,3447581310,6540,6560,6560,6540,1057
|
|
20230922,134900,3440664050,6550,6560,6560,6550,1315
|
|
20230922,134800,3432040510,6560,6570,6570,6560,191
|
|
20230922,134700,3430787540,6560,6560,6570,6560,329
|
|
20230922,134600,3428629270,6570,6570,6580,6570,1203
|
|
20230922,134500,3420725540,6560,6560,6560,6560,271
|
|
20230922,134400,3418947780,6570,6570,6570,6560,238
|
|
20230922,134300,3417385710,6570,6560,6570,6560,589
|
|
20230922,134200,3413521820,6570,6570,6570,6570,69
|
|
20230922,134100,3413068490,6570,6560,6570,6560,215
|
|
20230922,134000,3411657580,6570,6570,6580,6550,1285
|
|
20230922,133900,3403228670,6580,6590,6600,6560,410
|
|
20230922,133800,3400529270,6550,6580,6600,6540,2929
|
|
20230922,133700,3381273550,6580,6600,6600,6580,1557
|
|
20230922,133600,3371018380,6590,6540,6590,6540,2834
|
|
20230922,133500,3352404850,6550,6530,6550,6530,425
|
|
20230922,133400,3349622960,6520,6530,6540,6520,796
|
|
20230922,133300,3344420570,6530,6500,6540,6500,1395
|
|
20230922,133200,3335311860,6520,6520,6530,6500,998
|
|
20230922,133100,3328813190,6530,6530,6530,6530,10
|
|
20230922,133000,3328747890,6530,6530,6530,6530,810
|
|
20230922,132900,3323458590,6520,6520,6530,6520,179
|
|
20230922,132800,3322291320,6530,6530,6530,6530,146
|
|
20230922,132700,3321337940,6540,6520,6550,6520,221
|
|
20230922,132600,3319896650,6500,6530,6540,6500,6132
|
|
20230922,132500,3279964690,6550,6530,6560,6530,392
|
|
20230922,132400,3277398220,6570,6570,6570,6570,0
|
|
20230922,132300,3277398220,6570,6550,6570,6550,740
|
|
20230922,132200,3272538480,6560,6570,6570,6540,401
|
|
20230922,132100,3269910680,6570,6570,6570,6570,21
|
|
20230922,132000,3269772710,6550,6550,6570,6520,465
|
|
20230922,131900,3266731560,6560,6560,6560,6560,570
|
|
20230922,131800,3262992360,6560,6540,6570,6540,215
|
|
20230922,131700,3261583070,6560,6540,6570,6540,1512
|
|
20230922,131600,3251692140,6540,6540,6540,6540,0
|
|
20230922,131500,3251692140,6540,6540,6580,6540,4891
|
|
20230922,131400,3219579660,6540,6540,6540,6510,1016
|
|
20230922,131300,3212960080,6500,6550,6550,6500,413
|
|
20230922,131200,3210260570,6540,6530,6540,6530,184
|
|
20230922,131100,3209057220,6550,6530,6550,6500,152
|
|
20230922,131000,3208065270,6540,6560,6560,6540,260
|
|
20230922,130900,3206362870,6560,6540,6560,6520,1412
|
|
20230922,130800,3197119500,6540,6540,6550,6520,1129
|
|
20230922,130700,3189728700,6540,6540,6540,6510,1451
|
|
20230922,130600,3180243880,6510,6510,6530,6510,3218
|
|
20230922,130500,3159262330,6510,6510,6510,6510,292
|
|
20230922,130400,3157361410,6510,6480,6510,6480,3574
|
|
20230922,130300,3134159990,6480,6490,6490,6480,985
|
|
20230922,130200,3127777180,6470,6490,6500,6470,1615
|
|
20230922,130100,3117310220,6490,6490,6490,6490,472
|
|
20230922,130000,3114246940,6500,6490,6500,6490,468
|
|
20230922,125900,3111209020,6500,6500,6500,6500,637
|
|
20230922,125800,3107068520,6510,6520,6520,6510,518
|
|
20230922,125700,3103694860,6510,6510,6510,6510,1
|
|
20230922,125600,3103688350,6500,6510,6520,6500,364
|
|
20230922,125500,3101319090,6520,6520,6520,6520,1181
|
|
20230922,125400,3093618970,6530,6520,6530,6520,368
|
|
20230922,125300,3091219240,6520,6520,6520,6520,164
|
|
20230922,125200,3090149960,6520,6530,6530,6520,127
|
|
20230922,125100,3089321260,6530,6540,6540,6530,122
|
|
20230922,125000,3088524100,6560,6550,6560,6550,317
|
|
20230922,124900,3086446880,6520,6540,6540,6520,1234
|
|
20230922,124800,3078381750,6540,6530,6540,6530,315
|
|
20230922,124700,3076322890,6530,6510,6530,6510,1079
|
|
20230922,124600,3069297100,6510,6530,6530,6510,531
|
|
20230922,124500,3065839780,6540,6530,6540,6530,335
|
|
20230922,124400,3063650710,6540,6530,6540,6520,1577
|
|
20230922,124300,3053367240,6530,6530,6530,6510,283
|
|
20230922,124200,3051522000,6530,6520,6530,6520,448
|
|
20230922,124100,3048599980,6520,6520,6520,6520,145
|
|
20230922,124000,3047654580,6510,6510,6510,6510,357
|
|
20230922,123900,3045330510,6510,6510,6510,6510,170
|
|
20230922,123800,3044223810,6510,6510,6510,6510,438
|
|
20230922,123700,3041372430,6510,6510,6510,6510,362
|
|
20230922,123600,3039015810,6510,6510,6510,6510,183
|
|
20230922,123500,3037824480,6510,6520,6520,6510,995
|
|
20230922,123400,3031338620,6520,6500,6520,6500,668
|
|
20230922,123300,3026988190,6500,6500,6500,6490,1374
|
|
20230922,123200,3018067500,6490,6510,6510,6490,608
|
|
20230922,123100,3014118130,6490,6510,6510,6490,354
|
|
20230922,123000,3011817280,6510,6490,6510,6490,1231
|
|
20230922,122900,3003820070,6500,6510,6510,6500,7622
|
|
20230922,122800,2954271000,6520,6510,6520,6510,247
|
|
20230922,122700,2952662870,6510,6510,6510,6510,234
|
|
20230922,122600,2951139530,6510,6510,6510,6510,29
|
|
20230922,122500,2950950740,6510,6530,6530,6510,3407
|
|
20230922,122400,2928767840,6540,6520,6540,6520,173
|
|
20230922,122300,2927639860,6520,6520,6520,6520,76
|
|
20230922,122200,2927144340,6530,6530,6530,6530,360
|
|
20230922,122100,2924793540,6520,6520,6520,6520,82
|
|
20230922,122000,2924258900,6540,6530,6540,6510,1228
|
|
20230922,121900,2916243180,6530,6540,6540,6530,114
|
|
20230922,121800,2915498550,6540,6540,6540,6530,522
|
|
20230922,121700,2912089760,6540,6540,6540,6540,0
|
|
20230922,121600,2912089760,6540,6540,6540,6540,269
|
|
20230922,121500,2910330500,6540,6540,6540,6540,122
|
|
20230922,121400,2909532620,6540,6540,6540,6540,40
|
|
20230922,121300,2909271020,6530,6530,6530,6520,1551
|
|
20230922,121200,2899145750,6520,6520,6520,6520,172
|
|
20230922,121100,2898024310,6520,6510,6520,6510,269
|
|
20230922,121000,2896273070,6520,6520,6520,6510,236
|
|
20230922,120900,2894735280,6520,6510,6520,6510,162
|
|
20230922,120800,2893680010,6530,6520,6530,6510,853
|
|
20230922,120700,2888126910,6520,6510,6520,6510,193
|
|
20230922,120600,2886869480,6510,6520,6520,6510,979
|
|
20230922,120500,2880494040,6520,6530,6530,6520,424
|
|
20230922,120400,2877727820,6530,6530,6530,6530,357
|
|
20230922,120300,2875396610,6530,6530,6530,6530,95
|
|
20230922,120200,2874776260,6530,6540,6540,6530,1178
|
|
20230922,120100,2867083020,6540,6540,6540,6540,257
|
|
20230922,120000,2865402240,6530,6540,6540,6530,638
|
|
20230922,115900,2861232060,6550,6550,6550,6550,1920
|
|
20230922,115800,2848656060,6550,6560,6560,6550,785
|
|
20230922,115700,2843512460,6560,6560,6570,6560,2076
|
|
20230922,115600,2829892080,6560,6560,6560,6560,31
|
|
20230922,115500,2829688720,6560,6570,6570,6560,94
|
|
20230922,115400,2829071150,6560,6570,6570,6560,1506
|
|
20230922,115300,2819177480,6560,6560,6560,6550,345
|
|
20230922,115200,2816916230,6560,6560,6560,6560,169
|
|
20230922,115100,2815807590,6560,6550,6560,6550,818
|
|
20230922,115000,2810449680,6550,6570,6570,6550,1753
|
|
20230922,114900,2798959490,6570,6580,6580,6570,850
|
|
20230922,114800,2793367520,6580,6590,6590,6580,187
|
|
20230922,114700,2792135550,6580,6580,6580,6580,174
|
|
20230922,114600,2790990630,6590,6590,6590,6580,1909
|
|
20230922,114500,2778419490,6590,6590,6590,6590,229
|
|
20230922,114400,2776910380,6590,6590,6590,6590,182
|
|
20230922,114300,2775711000,6590,6590,6590,6590,426
|
|
20230922,114200,2772903660,6590,6600,6600,6590,666
|
|
20230922,114100,2768514440,6600,6590,6600,6590,133
|
|
20230922,114000,2767637660,6600,6600,6600,6600,712
|
|
20230922,113900,2762938460,6600,6600,6600,6600,376
|
|
20230922,113800,2760456860,6600,6590,6600,6590,251
|
|
20230922,113700,2758802750,6590,6580,6600,6580,353
|
|
20230922,113600,2756477410,6600,6590,6600,6590,188
|
|
20230922,113500,2755238390,6590,6580,6590,6580,100
|
|
20230922,113400,2754580340,6580,6570,6580,6570,1555
|
|
20230922,113300,2744352630,6580,6570,6580,6570,258
|
|
20230922,113200,2742656310,6570,6570,6570,6570,1089
|
|
20230922,113100,2735501580,6570,6590,6590,6570,1305
|
|
20230922,113000,2726927530,6570,6580,6590,6570,100
|
|
20230922,112900,2726270270,6570,6570,6570,6570,61
|
|
20230922,112800,2725869500,6570,6580,6580,6570,349
|
|
20230922,112700,2723575070,6580,6580,6580,6580,1
|
|
20230922,112600,2723568490,6600,6620,6620,6600,54
|
|
20230922,112500,2723211550,6610,6620,6620,6610,352
|
|
20230922,112400,2720884780,6620,6590,6620,6580,2700
|
|
20230922,112300,2703057900,6590,6600,6610,6590,2237
|
|
20230922,112200,2688290670,6600,6600,6600,6600,824
|
|
20230922,112100,2682852270,6610,6590,6620,6590,474
|
|
20230922,112000,2679718630,6600,6600,6610,6600,898
|
|
20230922,111900,2673790480,6600,6590,6600,6590,868
|
|
20230922,111800,2668063330,6590,6600,6600,6590,219
|
|
20230922,111700,2666620110,6600,6590,6600,6590,829
|
|
20230922,111600,2661149620,6590,6590,6590,6590,129
|
|
20230922,111500,2660299510,6570,6600,6610,6570,1101
|
|
20230922,111400,2653047260,6570,6590,6600,6570,2453
|
|
20230922,111300,2636925120,6590,6590,6590,6590,1192
|
|
20230922,111200,2629069840,6590,6560,6590,6560,3305
|
|
20230922,111100,2607307290,6560,6570,6570,6560,21
|
|
20230922,111000,2607169470,6570,6560,6570,6560,106
|
|
20230922,110900,2606473710,6560,6550,6570,6550,296
|
|
20230922,110800,2604531860,6560,6550,6560,6550,246
|
|
20230922,110700,2602919540,6540,6560,6560,6540,848
|
|
20230922,110600,2597361260,6570,6570,6580,6570,2062
|
|
20230922,110500,2583802580,6580,6560,6580,6550,366
|
|
20230922,110400,2581396520,6570,6580,6580,6560,601
|
|
20230922,110300,2577452250,6570,6560,6570,6560,70
|
|
20230922,110200,2576992900,6570,6580,6580,6570,160
|
|
20230922,110100,2575941180,6570,6560,6570,6560,202
|
|
20230922,110000,2574614130,6560,6560,6570,6560,190
|
|
20230922,105900,2573367030,6560,6550,6560,6550,259
|
|
20230922,105800,2571668470,6570,6580,6580,6560,221
|
|
20230922,105700,2570217010,6580,6570,6620,6570,1062
|
|
20230922,105600,2563206540,6570,6570,6580,6570,410
|
|
20230922,105500,2560512240,6570,6590,6600,6570,371
|
|
20230922,105400,2558068590,6620,6580,6620,6580,1657
|
|
20230922,105300,2547122920,6590,6600,6610,6580,1819
|
|
20230922,105200,2535134710,6630,6630,6630,6600,20772
|
|
20230922,105100,2397822630,6640,6570,6650,6570,6244
|
|
20230922,105000,2356473890,6570,6550,6580,6550,8680
|
|
20230922,104900,2299440720,6560,6550,6560,6540,627
|
|
20230922,104800,2295333920,6540,6540,6550,6540,514
|
|
20230922,104700,2291972050,6540,6550,6550,6540,417
|
|
20230922,104600,2289243700,6550,6540,6550,6530,99
|
|
20230922,104500,2288597170,6540,6540,6550,6540,46
|
|
20230922,104400,2288296270,6540,6530,6550,6530,853
|
|
20230922,104300,2282718080,6530,6530,6530,6530,108
|
|
20230922,104200,2282012840,6510,6560,6560,6510,902
|
|
20230922,104100,2276127710,6560,6530,6560,6530,1133
|
|
20230922,104000,2268712160,6540,6520,6540,6520,371
|
|
20230922,103900,2266293200,6520,6520,6520,6520,10
|
|
20230922,103800,2266228000,6510,6510,6520,6510,273
|
|
20230922,103700,2264450760,6520,6520,6520,6490,216
|
|
20230922,103600,2263042710,6490,6520,6520,6470,2706
|
|
20230922,103500,2245513320,6550,6520,6550,6520,111
|
|
20230922,103400,2244786900,6500,6540,6540,6450,3260
|
|
20230922,103300,2223613890,6550,6550,6550,6550,13
|
|
20230922,103200,2223528740,6540,6570,6580,6540,2618
|
|
20230922,103100,2206340650,6560,6570,6570,6560,333
|
|
20230922,103000,2204153520,6560,6560,6560,6550,1106
|
|
20230922,102900,2196898260,6560,6550,6560,6550,48
|
|
20230922,102800,2196583690,6560,6530,6560,6510,1665
|
|
20230922,102700,2185681220,6530,6530,6540,6530,5499
|
|
20230922,102600,2149721450,6500,6510,6510,6500,1312
|
|
20230922,102500,2141193170,6500,6490,6540,6490,13170
|
|
20230922,102400,2055451820,6480,6460,6490,6460,307
|
|
20230922,102300,2053462250,6480,6460,6490,6450,435
|
|
20230922,102200,2050651860,6480,6450,6480,6450,901
|
|
20230922,102100,2044829420,6440,6440,6440,6440,0
|
|
20230922,102000,2044829420,6440,6490,6490,6440,11895
|
|
20230922,101900,1967988210,6440,6440,6440,6440,200
|
|
20230922,101800,1966700210,6490,6450,6490,6440,117
|
|
20230922,101700,1965946530,6460,6460,6460,6460,96
|
|
20230922,101600,1965326370,6490,6490,6490,6460,16
|
|
20230922,101500,1965222650,6490,6480,6490,6480,21
|
|
20230922,101400,1965086560,6490,6480,6490,6480,353
|
|
20230922,101300,1962799110,6480,6420,6480,6410,5025
|
|
20230922,101200,1930394720,6420,6420,6430,6390,12327
|
|
20230922,101100,1851488940,6420,6450,6470,6420,3478
|
|
20230922,101000,1829090860,6450,6450,6450,6450,939
|
|
20230922,100900,1823034310,6450,6450,6470,6450,407
|
|
20230922,100800,1820408600,6450,6460,6460,6450,54
|
|
20230922,100700,1820059900,6480,6480,6480,6470,346
|
|
20230922,100600,1817820910,6470,6480,6480,6470,752
|
|
20230922,100500,1812948040,6480,6480,6490,6480,84
|
|
20230922,100400,1812403510,6480,6440,6480,6440,11996
|
|
20230922,100300,1734994640,6410,6450,6450,6410,5735
|
|
20230922,100200,1698122380,6450,6450,6460,6440,1999
|
|
20230922,100100,1685238670,6460,6460,6460,6460,453
|
|
20230922,100000,1682312290,6460,6470,6470,6450,32
|
|
20230922,095900,1682105860,6450,6470,6470,6450,15
|
|
20230922,095800,1682009090,6450,6450,6470,6450,2435
|
|
20230922,095700,1666290900,6450,6470,6470,6450,313
|
|
20230922,095600,1664272020,6450,6450,6470,6450,107
|
|
20230922,095500,1663581850,6470,6450,6470,6450,702
|
|
20230922,095400,1659053930,6450,6450,6470,6450,481
|
|
20230922,095300,1655948280,6450,6470,6470,6450,283
|
|
20230922,095200,1654121520,6470,6460,6470,6460,385
|
|
20230922,095100,1651634410,6470,6450,6470,6450,3047
|
|
20230922,095000,1631978920,6450,6400,6450,6400,3299
|
|
20230922,094900,1610776370,6400,6410,6430,6390,6517
|
|
20230922,094800,1569003210,6410,6420,6420,6390,16852
|
|
20230922,094700,1461097260,6420,6430,6440,6420,1181
|
|
20230922,094600,1453513240,6430,6450,6450,6430,3098
|
|
20230922,094500,1433579710,6450,6460,6460,6450,2354
|
|
20230922,094400,1418394460,6470,6480,6480,6460,2585
|
|
20230922,094300,1401675790,6470,6490,6500,6470,1004
|
|
20230922,094200,1395163910,6490,6530,6530,6470,3454
|
|
20230922,094100,1372754210,6520,6570,6570,6510,3341
|
|
20230922,094000,1350988240,6570,6610,6610,6550,430
|
|
20230922,093900,1348168290,6580,6570,6610,6570,4212
|
|
20230922,093800,1320386290,6560,6530,6560,6530,7397
|
|
20230922,093700,1271946850,6530,6530,6540,6500,3474
|
|
20230922,093600,1249309540,6530,6510,6530,6480,5141
|
|
20230922,093500,1215866720,6510,6530,6530,6490,5867
|
|
20230922,093400,1177709430,6530,6520,6530,6520,432
|
|
20230922,093300,1174889000,6510,6490,6540,6490,3927
|
|
20230922,093200,1149325830,6500,6510,6510,6480,4074
|
|
20230922,093100,1122849450,6520,6500,6540,6490,3234
|
|
20230922,093000,1101814770,6500,6510,6550,6500,8933
|
|
20230922,092900,1043740780,6510,6540,6540,6510,855
|
|
20230922,092800,1038166880,6540,6540,6560,6500,2093
|
|
20230922,092700,1024467050,6520,6530,6540,6510,1201
|
|
20230922,092600,1016639310,6520,6540,6540,6520,4165
|
|
20230922,092500,989442780,6540,6530,6570,6530,1151
|
|
20230922,092400,981906900,6530,6550,6580,6530,1426
|
|
20230922,092300,972573360,6550,6550,6590,6550,1504
|
|
20230922,092200,962676260,6550,6570,6590,6550,1145
|
|
20230922,092100,955150080,6560,6520,6590,6520,3066
|
|
20230922,092000,935043130,6520,6550,6580,6510,6613
|
|
20230922,091900,891885830,6550,6550,6580,6550,2052
|
|
20230922,091800,878443050,6560,6580,6590,6560,594
|
|
20230922,091700,874541620,6610,6560,6610,6560,3152
|
|
20230922,091600,853766850,6550,6590,6590,6550,2564
|
|
20230922,091500,836921050,6590,6610,6620,6590,1603
|
|
20230922,091400,826342720,6620,6620,6640,6610,1827
|
|
20230922,091300,814229040,6640,6620,6640,6610,2969
|
|
20230922,091200,794591870,6620,6620,6650,6610,2263
|
|
20230922,091100,779599640,6650,6600,6650,6600,9122
|
|
20230922,091000,719146900,6600,6570,6610,6570,4762
|
|
20230922,090900,687768780,6570,6570,6570,6560,1736
|
|
20230922,090800,676374470,6580,6550,6580,6550,3672
|
|
20230922,090700,652242820,6540,6510,6550,6500,6471
|
|
20230922,090600,609951070,6510,6420,6510,6420,7986
|
|
20230922,090500,558303150,6470,6420,6470,6420,3126
|
|
20230922,090400,538203660,6450,6480,6490,6370,22705
|
|
20230922,090300,392573030,6500,6460,6510,6460,3973
|
|
20230922,090200,366784840,6450,6520,6520,6410,23780
|
|
20230922,090100,213313650,6490,6450,6550,6440,8892
|
|
20230922,090000,155503990,6440,6580,6580,6410,23916
|