675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,201200,6857197920,8290,8290,8290,8290,14568
|
|
20230904,201100,6857197920,8290,8290,8290,8290,0
|
|
20230904,201000,6857197920,8290,8290,8290,8290,0
|
|
20230904,200900,6857197920,8290,8290,8290,8290,0
|
|
20230904,200800,6857197920,8290,8290,8290,8290,0
|
|
20230904,200700,6857197920,8290,8290,8290,8290,0
|
|
20230904,200600,6857197920,8290,8290,8290,8290,0
|
|
20230904,200500,6857197920,8290,8290,8290,8290,0
|
|
20230904,200400,6857197920,8290,8290,8290,8290,0
|
|
20230904,200300,6857197920,8290,8290,8290,8290,0
|
|
20230904,200200,6857197920,8290,8290,8290,8290,0
|
|
20230904,200100,6857197920,8290,8290,8290,8290,0
|
|
20230904,200000,6857197920,8290,8290,8290,8290,0
|
|
20230904,195900,6857197920,8290,8290,8290,8290,0
|
|
20230904,195800,6857197920,8290,8290,8290,8290,0
|
|
20230904,195700,6857197920,8290,8290,8290,8290,0
|
|
20230904,195600,6857197920,8290,8290,8290,8290,0
|
|
20230904,195500,6857197920,8290,8290,8290,8290,0
|
|
20230904,195400,6857197920,8290,8290,8290,8290,0
|
|
20230904,195300,6857197920,8290,8290,8290,8290,0
|
|
20230904,195200,6857197920,8290,8290,8290,8290,0
|
|
20230904,195100,6857197920,8290,8290,8290,8290,0
|
|
20230904,195000,6857197920,8290,8290,8290,8290,0
|
|
20230904,194900,6857197920,8290,8290,8290,8290,0
|
|
20230904,194800,6857197920,8290,8290,8290,8290,0
|
|
20230904,194700,6857197920,8290,8290,8290,8290,0
|
|
20230904,194600,6857197920,8290,8290,8290,8290,0
|
|
20230904,194500,6857197920,8290,8290,8290,8290,0
|
|
20230904,194400,6857197920,8290,8290,8290,8290,0
|
|
20230904,194300,6857197920,8290,8290,8290,8290,0
|
|
20230904,194200,6857197920,8290,8290,8290,8290,14568
|
|
20230904,194100,6857197920,8290,8290,8290,8290,0
|
|
20230904,194000,6857197920,8290,8290,8290,8290,0
|
|
20230904,193900,6857197920,8290,8290,8290,8290,0
|
|
20230904,193800,6857197920,8290,8290,8290,8290,0
|
|
20230904,193700,6857197920,8290,8290,8290,8290,0
|
|
20230904,193600,6857197920,8290,8290,8290,8290,0
|
|
20230904,193500,6857197920,8290,8290,8290,8290,0
|
|
20230904,193400,6857197920,8290,8290,8290,8290,0
|
|
20230904,193300,6857197920,8290,8290,8290,8290,0
|
|
20230904,193200,6857197920,8290,8290,8290,8290,0
|
|
20230904,193100,6857197920,8290,8290,8290,8290,0
|
|
20230904,193000,6857197920,8290,8290,8290,8290,0
|
|
20230904,192900,6857197920,8290,8290,8290,8290,0
|
|
20230904,192800,6857197920,8290,8290,8290,8290,0
|
|
20230904,192700,6857197920,8290,8290,8290,8290,0
|
|
20230904,192600,6857197920,8290,8290,8290,8290,0
|
|
20230904,192500,6857197920,8290,8290,8290,8290,0
|
|
20230904,192400,6857197920,8290,8290,8290,8290,0
|
|
20230904,192300,6857197920,8290,8290,8290,8290,0
|
|
20230904,192200,6857197920,8290,8290,8290,8290,0
|
|
20230904,192100,6857197920,8290,8290,8290,8290,0
|
|
20230904,192000,6857197920,8290,8290,8290,8290,0
|
|
20230904,191900,6857197920,8290,8290,8290,8290,0
|
|
20230904,191800,6857197920,8290,8290,8290,8290,0
|
|
20230904,191700,6857197920,8290,8290,8290,8290,0
|
|
20230904,191600,6857197920,8290,8290,8290,8290,0
|
|
20230904,191500,6857197920,8290,8290,8290,8290,0
|
|
20230904,191400,6857197920,8290,8290,8290,8290,0
|
|
20230904,191300,6857197920,8290,8290,8290,8290,0
|
|
20230904,191200,6857197920,8290,8290,8290,8290,14568
|
|
20230904,191100,6857197920,8290,8290,8290,8290,0
|
|
20230904,191000,6857197920,8290,8290,8290,8290,0
|
|
20230904,190900,6857197920,8290,8290,8290,8290,0
|
|
20230904,190800,6857197920,8290,8290,8290,8290,0
|
|
20230904,190700,6857197920,8290,8290,8290,8290,0
|
|
20230904,190600,6857197920,8290,8290,8290,8290,0
|
|
20230904,190500,6857197920,8290,8290,8290,8290,0
|
|
20230904,190400,6857197920,8290,8290,8290,8290,0
|
|
20230904,190300,6857197920,8290,8290,8290,8290,0
|
|
20230904,190200,6857197920,8290,8290,8290,8290,0
|
|
20230904,190100,6857197920,8290,8290,8290,8290,0
|
|
20230904,190000,6857197920,8290,8290,8290,8290,0
|
|
20230904,185900,6857197920,8290,8290,8290,8290,0
|
|
20230904,185800,6857197920,8290,8290,8290,8290,0
|
|
20230904,185700,6857197920,8290,8290,8290,8290,0
|
|
20230904,185600,6857197920,8290,8290,8290,8290,0
|
|
20230904,185500,6857197920,8290,8290,8290,8290,0
|
|
20230904,185400,6857197920,8290,8290,8290,8290,0
|
|
20230904,185300,6857197920,8290,8290,8290,8290,0
|
|
20230904,185200,6857197920,8290,8290,8290,8290,0
|
|
20230904,185100,6857197920,8290,8290,8290,8290,0
|
|
20230904,185000,6857197920,8290,8290,8290,8290,0
|
|
20230904,184900,6857197920,8290,8290,8290,8290,0
|
|
20230904,184800,6857197920,8290,8290,8290,8290,0
|
|
20230904,184700,6857197920,8290,8290,8290,8290,0
|
|
20230904,184600,6857197920,8290,8290,8290,8290,0
|
|
20230904,184500,6857197920,8290,8290,8290,8290,0
|
|
20230904,184400,6857197920,8290,8290,8290,8290,0
|
|
20230904,184300,6857197920,8290,8290,8290,8290,0
|
|
20230904,184200,6857197920,8290,8290,8290,8290,14568
|
|
20230904,184100,6857197920,8290,8290,8290,8290,0
|
|
20230904,184000,6857197920,8290,8290,8290,8290,0
|
|
20230904,183900,6857197920,8290,8290,8290,8290,0
|
|
20230904,183800,6857197920,8290,8290,8290,8290,0
|
|
20230904,183700,6857197920,8290,8290,8290,8290,0
|
|
20230904,183600,6857197920,8290,8290,8290,8290,0
|
|
20230904,183500,6857197920,8290,8290,8290,8290,0
|
|
20230904,183400,6857197920,8290,8290,8290,8290,0
|
|
20230904,183300,6857197920,8290,8290,8290,8290,0
|
|
20230904,183200,6857197920,8290,8290,8290,8290,0
|
|
20230904,183100,6857197920,8290,8290,8290,8290,0
|
|
20230904,183000,6857197920,8290,8290,8290,8290,0
|
|
20230904,182900,6857197920,8290,8290,8290,8290,0
|
|
20230904,182800,6857197920,8290,8290,8290,8290,0
|
|
20230904,182700,6857197920,8290,8290,8290,8290,0
|
|
20230904,182600,6857197920,8290,8290,8290,8290,0
|
|
20230904,182500,6857197920,8290,8290,8290,8290,0
|
|
20230904,182400,6857197920,8290,8290,8290,8290,0
|
|
20230904,182300,6857197920,8290,8290,8290,8290,0
|
|
20230904,182200,6857197920,8290,8290,8290,8290,0
|
|
20230904,182100,6857197920,8290,8290,8290,8290,0
|
|
20230904,182000,6857197920,8290,8290,8290,8290,0
|
|
20230904,181900,6857197920,8290,8290,8290,8290,0
|
|
20230904,181800,6857197920,8290,8290,8290,8290,0
|
|
20230904,181700,6857197920,8290,8290,8290,8290,0
|
|
20230904,181600,6857197920,8290,8290,8290,8290,0
|
|
20230904,181500,6857197920,8290,8290,8290,8290,0
|
|
20230904,181400,6857197920,8290,8290,8290,8290,0
|
|
20230904,181300,6857197920,8290,8290,8290,8290,0
|
|
20230904,181200,6857197920,8290,8290,8290,8290,14568
|
|
20230904,181100,6857197920,8290,8290,8290,8290,0
|
|
20230904,181000,6857197920,8290,8290,8290,8290,0
|
|
20230904,180900,6857197920,8290,8290,8290,8290,0
|
|
20230904,180800,6857197920,8290,8290,8290,8290,0
|
|
20230904,180700,6857197920,8290,8290,8290,8290,0
|
|
20230904,180600,6857197920,8290,8290,8290,8290,0
|
|
20230904,180500,6857197920,8290,8290,8290,8290,0
|
|
20230904,180400,6857197920,8290,8290,8290,8290,0
|
|
20230904,180300,6857197920,8290,8290,8290,8290,0
|
|
20230904,180200,6857197920,8290,8290,8290,8290,0
|
|
20230904,180100,6857197920,8290,8290,8290,8290,0
|
|
20230904,180000,6857197920,8290,8290,8290,8290,0
|
|
20230904,175900,6857197920,8290,8290,8290,8290,0
|
|
20230904,175800,6857197920,8290,8290,8290,8290,0
|
|
20230904,175700,6857197920,8290,8290,8290,8290,0
|
|
20230904,175600,6857197920,8290,8290,8290,8290,0
|
|
20230904,175500,6857197920,8290,8290,8290,8290,0
|
|
20230904,175400,6857197920,8290,8290,8290,8290,0
|
|
20230904,175300,6857197920,8290,8290,8290,8290,0
|
|
20230904,175200,6857197920,8290,8290,8290,8290,0
|
|
20230904,175100,6857197920,8290,8290,8290,8290,0
|
|
20230904,175000,6857197920,8290,8290,8290,8290,0
|
|
20230904,174900,6857197920,8290,8290,8290,8290,0
|
|
20230904,174800,6857197920,8290,8290,8290,8290,0
|
|
20230904,174700,6857197920,8290,8290,8290,8290,0
|
|
20230904,174600,6857197920,8290,8290,8290,8290,0
|
|
20230904,174500,6857197920,8290,8290,8290,8290,0
|
|
20230904,174400,6857197920,8290,8290,8290,8290,0
|
|
20230904,174300,6857197920,8290,8290,8290,8290,0
|
|
20230904,174200,6857197920,8290,8290,8290,8290,14568
|
|
20230904,174100,6857197920,8290,8290,8290,8290,0
|
|
20230904,174000,6857197920,8290,8290,8290,8290,0
|
|
20230904,173900,6857197920,8290,8290,8290,8290,0
|
|
20230904,173800,6857197920,8290,8290,8290,8290,0
|
|
20230904,173700,6857197920,8290,8290,8290,8290,0
|
|
20230904,173600,6857197920,8290,8290,8290,8290,0
|
|
20230904,173500,6857197920,8290,8290,8290,8290,0
|
|
20230904,173400,6857197920,8290,8290,8290,8290,0
|
|
20230904,173300,6857197920,8290,8290,8290,8290,0
|
|
20230904,173200,6857197920,8290,8290,8290,8290,0
|
|
20230904,173100,6857197920,8290,8290,8290,8290,0
|
|
20230904,173000,6857197920,8290,8290,8290,8290,0
|
|
20230904,172900,6857197920,8290,8290,8290,8290,0
|
|
20230904,172800,6857197920,8290,8290,8290,8290,0
|
|
20230904,172700,6857197920,8290,8290,8290,8290,0
|
|
20230904,172600,6857197920,8290,8290,8290,8290,0
|
|
20230904,172500,6857197920,8290,8290,8290,8290,0
|
|
20230904,172400,6857197920,8290,8290,8290,8290,0
|
|
20230904,172300,6857197920,8290,8290,8290,8290,0
|
|
20230904,172200,6857197920,8290,8290,8290,8290,0
|
|
20230904,172100,6857197920,8290,8290,8290,8290,0
|
|
20230904,172000,6857197920,8290,8290,8290,8290,0
|
|
20230904,171900,6857197920,8290,8290,8290,8290,0
|
|
20230904,171800,6857197920,8290,8290,8290,8290,0
|
|
20230904,171700,6857197920,8290,8290,8290,8290,0
|
|
20230904,171600,6857197920,8290,8290,8290,8290,0
|
|
20230904,171500,6857197920,8290,8290,8290,8290,0
|
|
20230904,171400,6857197920,8290,8290,8290,8290,0
|
|
20230904,171300,6857197920,8290,8290,8290,8290,0
|
|
20230904,171200,6857197920,8290,8290,8290,8290,14568
|
|
20230904,171100,6857197920,8290,8290,8290,8290,0
|
|
20230904,171000,6857197920,8290,8290,8290,8290,0
|
|
20230904,170900,6857197920,8290,8290,8290,8290,0
|
|
20230904,170800,6857197920,8290,8290,8290,8290,0
|
|
20230904,170700,6857197920,8290,8290,8290,8290,0
|
|
20230904,170600,6857197920,8290,8290,8290,8290,0
|
|
20230904,170500,6857197920,8290,8290,8290,8290,0
|
|
20230904,170400,6857197920,8290,8290,8290,8290,0
|
|
20230904,170300,6857197920,8290,8290,8290,8290,0
|
|
20230904,170200,6857197920,8290,8290,8290,8290,0
|
|
20230904,170100,6857197920,8290,8290,8290,8290,0
|
|
20230904,170000,6857197920,8290,8290,8290,8290,0
|
|
20230904,165900,6857197920,8290,8290,8290,8290,0
|
|
20230904,165800,6857197920,8290,8290,8290,8290,0
|
|
20230904,165700,6857197920,8290,8290,8290,8290,0
|
|
20230904,165600,6857197920,8290,8290,8290,8290,0
|
|
20230904,165500,6857197920,8290,8290,8290,8290,0
|
|
20230904,165400,6857197920,8290,8290,8290,8290,0
|
|
20230904,165300,6857197920,8290,8290,8290,8290,0
|
|
20230904,165200,6857197920,8290,8290,8290,8290,0
|
|
20230904,165100,6857197920,8290,8290,8290,8290,0
|
|
20230904,165000,6857197920,8290,8290,8290,8290,0
|
|
20230904,164900,6857197920,8290,8290,8290,8290,0
|
|
20230904,164800,6857197920,8290,8290,8290,8290,0
|
|
20230904,164700,6857197920,8290,8290,8290,8290,0
|
|
20230904,164600,6857197920,8290,8290,8290,8290,0
|
|
20230904,164500,6857197920,8290,8290,8290,8290,0
|
|
20230904,164400,6857197920,8290,8290,8290,8290,0
|
|
20230904,164300,6857197920,8290,8290,8290,8290,0
|
|
20230904,164200,6857197920,8290,8290,8290,8290,14568
|
|
20230904,164100,6857197920,8290,8290,8290,8290,0
|
|
20230904,164000,6857197920,8290,8290,8290,8290,0
|
|
20230904,163900,6857197920,8290,8290,8290,8290,0
|
|
20230904,163800,6857197920,8290,8290,8290,8290,0
|
|
20230904,163700,6857197920,8290,8290,8290,8290,0
|
|
20230904,163600,6857197920,8290,8290,8290,8290,0
|
|
20230904,163500,6857197920,8290,8290,8290,8290,0
|
|
20230904,163400,6857197920,8290,8290,8290,8290,0
|
|
20230904,163300,6857197920,8290,8290,8290,8290,0
|
|
20230904,163200,6857197920,8290,8290,8290,8290,0
|
|
20230904,163100,6857197920,8290,8290,8290,8290,0
|
|
20230904,163000,6857197920,8290,8290,8290,8290,0
|
|
20230904,162900,6857197920,8290,8290,8290,8290,0
|
|
20230904,162800,6857197920,8290,8290,8290,8290,0
|
|
20230904,162700,6857197920,8290,8290,8290,8290,0
|
|
20230904,162600,6857197920,8290,8290,8290,8290,0
|
|
20230904,162500,6857197920,8290,8290,8290,8290,0
|
|
20230904,162400,6857197920,8290,8290,8290,8290,0
|
|
20230904,162300,6857197920,8290,8290,8290,8290,0
|
|
20230904,162200,6857197920,8290,8290,8290,8290,0
|
|
20230904,162100,6857197920,8290,8290,8290,8290,0
|
|
20230904,162000,6857197920,8290,8290,8290,8290,0
|
|
20230904,161900,6857197920,8290,8290,8290,8290,0
|
|
20230904,161800,6857197920,8290,8290,8290,8290,0
|
|
20230904,161700,6857197920,8290,8290,8290,8290,0
|
|
20230904,161600,6857197920,8290,8290,8290,8290,0
|
|
20230904,161500,6857197920,8290,8290,8290,8290,0
|
|
20230904,161400,6857197920,8290,8290,8290,8290,0
|
|
20230904,161300,6857197920,8290,8290,8290,8290,0
|
|
20230904,161200,6857197920,8290,8290,8290,8290,14568
|
|
20230904,161100,6857197920,8290,8290,8290,8290,0
|
|
20230904,161000,6857197920,8290,8290,8290,8290,0
|
|
20230904,160900,6857197920,8290,8290,8290,8290,0
|
|
20230904,160800,6857197920,8290,8290,8290,8290,0
|
|
20230904,160700,6857197920,8290,8290,8290,8290,0
|
|
20230904,160600,6857197920,8290,8290,8290,8290,0
|
|
20230904,160500,6857197920,8290,8290,8290,8290,0
|
|
20230904,160400,6857197920,8290,8290,8290,8290,0
|
|
20230904,160300,6857197920,8290,8290,8290,8290,0
|
|
20230904,160200,6857197920,8290,8290,8290,8290,0
|
|
20230904,160100,6857197920,8290,8290,8290,8290,0
|
|
20230904,160000,6857197920,8290,8290,8290,8290,0
|
|
20230904,155900,6857197920,8290,8290,8290,8290,0
|
|
20230904,155800,6857197920,8290,8290,8290,8290,0
|
|
20230904,155700,6857197920,8290,8290,8290,8290,0
|
|
20230904,155600,6857197920,8290,8290,8290,8290,0
|
|
20230904,155500,6857197920,8290,8290,8290,8290,0
|
|
20230904,155400,6857197920,8290,8290,8290,8290,0
|
|
20230904,155300,6857197920,8290,8290,8290,8290,0
|
|
20230904,155200,6857197920,8290,8290,8290,8290,0
|
|
20230904,155100,6857197920,8290,8290,8290,8290,0
|
|
20230904,155000,6857197920,8290,8290,8290,8290,0
|
|
20230904,154900,6857197920,8290,8290,8290,8290,0
|
|
20230904,154800,6857197920,8290,8290,8290,8290,0
|
|
20230904,154700,6857197920,8290,8290,8290,8290,0
|
|
20230904,154600,6857197920,8290,8290,8290,8290,0
|
|
20230904,154500,6857197920,8290,8290,8290,8290,0
|
|
20230904,154400,6857197920,8290,8290,8290,8290,0
|
|
20230904,154300,6857197920,8290,8290,8290,8290,0
|
|
20230904,154200,6857197920,8290,8290,8290,8290,14568
|
|
20230904,154100,6857197920,8290,8290,8290,8290,0
|
|
20230904,154000,6857197920,8290,8290,8290,8290,0
|
|
20230904,153900,6857197920,8290,8290,8290,8290,0
|
|
20230904,153800,6857197920,8290,8290,8290,8290,0
|
|
20230904,153700,6857197920,8290,8290,8290,8290,0
|
|
20230904,153600,6857197920,8290,8290,8290,8290,0
|
|
20230904,153500,6857197920,8290,8290,8290,8290,0
|
|
20230904,153400,6857197920,8290,8290,8290,8290,0
|
|
20230904,153300,6857197920,8290,8290,8290,8290,0
|
|
20230904,153200,6857197920,8290,8290,8290,8290,0
|
|
20230904,153100,6857197920,8290,8290,8290,8290,0
|
|
20230904,153000,6857197920,8290,8290,8290,8290,14568
|
|
20230904,152900,6736429200,8290,8290,8290,8290,0
|
|
20230904,152800,6736429200,8290,8290,8290,8290,0
|
|
20230904,152700,6736429200,8290,8290,8290,8290,0
|
|
20230904,152600,6736429200,8290,8290,8290,8290,0
|
|
20230904,152500,6736429200,8290,8290,8290,8290,0
|
|
20230904,152400,6736429200,8290,8290,8290,8290,0
|
|
20230904,152300,6736429200,8290,8290,8290,8290,0
|
|
20230904,152200,6736429200,8290,8290,8290,8290,0
|
|
20230904,152100,6736429200,8290,8290,8290,8290,0
|
|
20230904,152000,6736429200,8290,8290,8290,8290,0
|
|
20230904,151900,6736429200,8290,8260,8290,8250,198
|
|
20230904,151800,6734793770,8250,8270,8290,8250,3249
|
|
20230904,151700,6707936920,8270,8280,8290,8270,245
|
|
20230904,151600,6705909460,8270,8270,8280,8270,432
|
|
20230904,151500,6702334630,8280,8280,8280,8270,1190
|
|
20230904,151400,6692488030,8280,8290,8290,8280,166
|
|
20230904,151300,6691112200,8290,8290,8290,8270,1814
|
|
20230904,151200,6676104170,8280,8300,8300,8280,898
|
|
20230904,151100,6668668680,8290,8280,8290,8280,1319
|
|
20230904,151000,6657741650,8270,8270,8280,8270,376
|
|
20230904,150900,6654630750,8270,8280,8280,8270,1968
|
|
20230904,150800,6638345730,8280,8300,8300,8280,342
|
|
20230904,150700,6635511250,8300,8280,8300,8280,1734
|
|
20230904,150600,6621127040,8280,8290,8290,8270,733
|
|
20230904,150500,6615053020,8290,8280,8290,8270,1324
|
|
20230904,150400,6604089160,8280,8300,8300,8280,1548
|
|
20230904,150300,6591256450,8300,8290,8300,8290,139
|
|
20230904,150200,6590103140,8290,8290,8300,8290,431
|
|
20230904,150100,6586529540,8300,8300,8300,8290,61
|
|
20230904,150000,6586023260,8300,8310,8310,8290,982
|
|
20230904,145900,6577867030,8310,8310,8320,8310,1168
|
|
20230904,145800,6568160940,8320,8310,8320,8310,61
|
|
20230904,145700,6567653990,8310,8330,8330,8310,2358
|
|
20230904,145600,6548035060,8320,8330,8340,8320,2727
|
|
20230904,145500,6525318250,8340,8330,8350,8330,236
|
|
20230904,145400,6523350160,8330,8330,8330,8330,1031
|
|
20230904,145300,6514761930,8330,8340,8340,8330,181
|
|
20230904,145200,6513252890,8330,8330,8340,8330,999
|
|
20230904,145100,6504930890,8340,8350,8350,8340,392
|
|
20230904,145000,6501659580,8360,8370,8370,8360,395
|
|
20230904,144900,6498353700,8370,8370,8380,8370,711
|
|
20230904,144800,6492400700,8380,8380,8380,8380,11
|
|
20230904,144700,6492308520,8340,8380,8380,8340,623
|
|
20230904,144600,6487099190,8380,8380,8380,8370,136
|
|
20230904,144500,6485960780,8380,8390,8390,8380,1052
|
|
20230904,144400,6477144780,8390,8400,8400,8380,580
|
|
20230904,144300,6472278890,8410,8390,8410,8390,3625
|
|
20230904,144200,6441851900,8390,8360,8390,8360,1400
|
|
20230904,144100,6430131620,8360,8340,8360,8340,1845
|
|
20230904,144000,6414736090,8340,8330,8340,8320,1143
|
|
20230904,143900,6405218250,8340,8340,8340,8340,692
|
|
20230904,143800,6399446970,8340,8350,8350,8340,1247
|
|
20230904,143700,6389038120,8350,8350,8350,8340,4768
|
|
20230904,143600,6349226050,8350,8330,8350,8330,2231
|
|
20230904,143500,6330605910,8330,8330,8340,8330,1423
|
|
20230904,143400,6318752290,8330,8340,8340,8330,810
|
|
20230904,143300,6312004980,8330,8340,8350,8330,392
|
|
20230904,143200,6308734880,8340,8360,8360,8330,1018
|
|
20230904,143100,6300243920,8330,8330,8360,8320,8619
|
|
20230904,143000,6228338040,8330,8330,8340,8330,3800
|
|
20230904,142900,6196682410,8330,8330,8340,8330,3584
|
|
20230904,142800,6166821700,8340,8330,8340,8330,4750
|
|
20230904,142700,6127211720,8340,8320,8340,8320,109
|
|
20230904,142600,6126303780,8320,8320,8340,8320,5924
|
|
20230904,142500,6076974940,8320,8300,8320,8300,3642
|
|
20230904,142400,6046697080,8300,8290,8300,8280,2211
|
|
20230904,142300,6028352280,8290,8290,8300,8290,1342
|
|
20230904,142200,6017227090,8290,8270,8290,8270,937
|
|
20230904,142100,6009468920,8250,8260,8260,8250,3
|
|
20230904,142000,6009444160,8250,8250,8250,8240,227
|
|
20230904,141900,6007572670,8240,8250,8280,8240,3618
|
|
20230904,141800,5977639590,8250,8260,8260,8250,1076
|
|
20230904,141700,5968760960,8260,8260,8260,8260,0
|
|
20230904,141600,5968760960,8260,8270,8270,8260,473
|
|
20230904,141500,5964853960,8270,8260,8270,8260,140
|
|
20230904,141400,5963697550,8260,8260,8260,8260,0
|
|
20230904,141300,5963697550,8260,8260,8260,8260,5
|
|
20230904,141200,5963656250,8270,8270,8270,8270,13
|
|
20230904,141100,5963548740,8270,8270,8270,8270,10
|
|
20230904,141000,5963466040,8250,8270,8270,8250,5301
|
|
20230904,140900,5919679240,8270,8280,8280,8270,3
|
|
20230904,140800,5919654420,8270,8270,8270,8270,11
|
|
20230904,140700,5919563450,8270,8270,8270,8270,9
|
|
20230904,140600,5919489020,8270,8260,8270,8260,1023
|
|
20230904,140500,5911028970,8260,8260,8260,8260,34
|
|
20230904,140400,5910748130,8260,8260,8260,8260,3
|
|
20230904,140300,5910723350,8260,8260,8260,8260,35
|
|
20230904,140200,5910434250,8260,8270,8270,8260,324
|
|
20230904,140100,5907757380,8270,8270,8270,8270,251
|
|
20230904,140000,5905681610,8270,8270,8270,8270,1
|
|
20230904,135900,5905673340,8260,8260,8260,8260,0
|
|
20230904,135800,5905673340,8260,8260,8260,8260,1
|
|
20230904,135700,5905665080,8270,8270,8270,8270,67
|
|
20230904,135600,5905110990,8270,8270,8270,8260,36
|
|
20230904,135500,5904813570,8270,8270,8270,8270,276
|
|
20230904,135400,5902531050,8270,8270,8270,8270,1
|
|
20230904,135300,5902522780,8280,8280,8280,8280,148
|
|
20230904,135200,5901297340,8280,8270,8280,8270,526
|
|
20230904,135100,5896945620,8270,8270,8270,8270,150
|
|
20230904,135000,5895705120,8270,8270,8270,8260,89
|
|
20230904,134900,5894969420,8270,8270,8270,8270,344
|
|
20230904,134800,5892124540,8260,8260,8260,8260,89
|
|
20230904,134700,5891389400,8260,8260,8260,8260,0
|
|
20230904,134600,5891389400,8260,8260,8260,8260,75
|
|
20230904,134500,5890769900,8260,8260,8270,8260,286
|
|
20230904,134400,5888406360,8260,8260,8260,8260,1
|
|
20230904,134300,5888398100,8250,8230,8250,8230,429
|
|
20230904,134200,5884860700,8230,8230,8230,8230,13
|
|
20230904,134100,5884753710,8230,8230,8230,8230,193
|
|
20230904,134000,5883165320,8230,8230,8230,8230,108
|
|
20230904,133900,5882276480,8230,8240,8240,8230,52
|
|
20230904,133800,5881848510,8230,8230,8230,8230,95
|
|
20230904,133700,5881066660,8230,8230,8230,8230,100
|
|
20230904,133600,5880243660,8230,8230,8230,8230,116
|
|
20230904,133500,5879288980,8230,8230,8230,8230,21
|
|
20230904,133400,5879116150,8230,8230,8230,8230,100
|
|
20230904,133300,5878293150,8220,8220,8220,8220,0
|
|
20230904,133200,5878293150,8220,8260,8260,8220,93
|
|
20230904,133100,5877525770,8210,8260,8260,8210,101
|
|
20230904,133000,5876696410,8210,8210,8210,8210,0
|
|
20230904,132900,5876696410,8210,8260,8260,8210,1104
|
|
20230904,132800,5867619440,8260,8260,8260,8250,470
|
|
20230904,132700,5863740840,8250,8250,8270,8250,553
|
|
20230904,132600,5859178570,8240,8230,8240,8230,337
|
|
20230904,132500,5856402110,8220,8230,8230,8220,306
|
|
20230904,132400,5853884760,8230,8220,8230,8210,121
|
|
20230904,132300,5852890690,8220,8210,8220,8210,289
|
|
20230904,132200,5850517420,8210,8200,8210,8200,1378
|
|
20230904,132100,5839217810,8180,8180,8200,8180,556
|
|
20230904,132000,5834661960,8180,8190,8190,8180,2158
|
|
20230904,131900,5817000280,8190,8190,8190,8190,2035
|
|
20230904,131800,5800333630,8190,8210,8210,8190,1646
|
|
20230904,131700,5786836830,8200,8210,8210,8200,999
|
|
20230904,131600,5778644340,8210,8210,8210,8210,136
|
|
20230904,131500,5777527780,8210,8210,8220,8210,222
|
|
20230904,131400,5775705040,8210,8220,8220,8210,349
|
|
20230904,131300,5772837900,8220,8220,8220,8220,0
|
|
20230904,131200,5772837900,8220,8220,8220,8220,190
|
|
20230904,131100,5771276100,8200,8200,8200,8200,0
|
|
20230904,131000,5771276100,8200,8230,8230,8200,10056
|
|
20230904,130900,5688731070,8240,8240,8240,8240,26
|
|
20230904,130800,5688516830,8230,8230,8230,8230,233
|
|
20230904,130700,5686599240,8220,8240,8240,8220,622
|
|
20230904,130600,5681479690,8240,8240,8240,8240,95
|
|
20230904,130500,5680696890,8240,8230,8240,8230,65
|
|
20230904,130400,5680161930,8230,8230,8230,8230,12
|
|
20230904,130300,5680063170,8220,8220,8220,8220,21
|
|
20230904,130200,5679890550,8220,8220,8220,8220,1276
|
|
20230904,130100,5669401830,8220,8240,8240,8220,206
|
|
20230904,130000,5667705450,8240,8240,8240,8240,26
|
|
20230904,125900,5667491210,8220,8220,8220,8220,693
|
|
20230904,125800,5661794750,8220,8230,8230,8220,3239
|
|
20230904,125700,5635149280,8230,8240,8240,8230,677
|
|
20230904,125600,5629576150,8240,8240,8240,8240,180
|
|
20230904,125500,5628092950,8240,8240,8240,8240,2
|
|
20230904,125400,5628076470,8240,8230,8240,8230,18
|
|
20230904,125300,5627928320,8230,8230,8230,8230,51
|
|
20230904,125200,5627508590,8230,8230,8230,8230,252
|
|
20230904,125100,5625434630,8230,8230,8230,8230,709
|
|
20230904,125000,5619599560,8240,8240,8240,8240,53
|
|
20230904,124900,5619162840,8250,8240,8250,8220,3536
|
|
20230904,124800,5590063210,8240,8240,8240,8240,100
|
|
20230904,124700,5589239210,8240,8250,8250,8240,772
|
|
20230904,124600,5582876830,8240,8250,8250,8240,282
|
|
20230904,124500,5580550530,8250,8250,8250,8250,100
|
|
20230904,124400,5579725530,8260,8260,8260,8260,235
|
|
20230904,124300,5577784430,8260,8260,8260,8260,59
|
|
20230904,124200,5577297090,8270,8270,8270,8270,6
|
|
20230904,124100,5577247470,8270,8270,8270,8270,10
|
|
20230904,124000,5577164770,8280,8230,8280,8230,23
|
|
20230904,123900,5576974480,8230,8270,8280,8230,3688
|
|
20230904,123800,5546577510,8280,8280,8280,8280,565
|
|
20230904,123700,5541899310,8280,8290,8290,8280,201
|
|
20230904,123600,5540234020,8290,8270,8290,8270,1157
|
|
20230904,123500,5530652100,8270,8270,8270,8270,503
|
|
20230904,123400,5526492290,8270,8270,8270,8270,0
|
|
20230904,123300,5526492290,8270,8260,8270,8260,44
|
|
20230904,123200,5526128840,8250,8250,8250,8250,10
|
|
20230904,123100,5526046340,8250,8250,8250,8250,200
|
|
20230904,123000,5524396340,8260,8250,8260,8240,934
|
|
20230904,122900,5516698260,8250,8240,8250,8240,8
|
|
20230904,122800,5516632270,8240,8240,8240,8240,503
|
|
20230904,122700,5512487550,8240,8240,8240,8240,122
|
|
20230904,122600,5511482270,8240,8240,8240,8230,3987
|
|
20230904,122500,5478638650,8240,8250,8250,8240,38
|
|
20230904,122400,5478325170,8250,8250,8250,8250,608
|
|
20230904,122300,5473309170,8250,8250,8250,8240,87
|
|
20230904,122200,5472592170,8240,8240,8240,8240,1243
|
|
20230904,122100,5462349850,8240,8240,8240,8240,44
|
|
20230904,122000,5461987290,8240,8240,8240,8240,167
|
|
20230904,121900,5460611210,8240,8240,8250,8240,191
|
|
20230904,121800,5459037320,8250,8250,8250,8250,726
|
|
20230904,121700,5453047820,8250,8250,8250,8250,88
|
|
20230904,121600,5452321820,8250,8250,8250,8250,446
|
|
20230904,121500,5448642320,8250,8250,8260,8240,728
|
|
20230904,121400,5442636320,8240,8240,8250,8240,1316
|
|
20230904,121300,5431779650,8240,8240,8250,8240,423
|
|
20230904,121200,5428294020,8240,8250,8250,8240,183
|
|
20230904,121100,5426784570,8250,8250,8250,8250,457
|
|
20230904,121000,5423014320,8250,8250,8250,8250,303
|
|
20230904,120900,5420514570,8260,8260,8260,8260,119
|
|
20230904,120800,5419531630,8260,8260,8260,8250,522
|
|
20230904,120700,5415220560,8260,8250,8260,8250,2064
|
|
20230904,120600,5398191940,8260,8260,8260,8260,2
|
|
20230904,120500,5398175420,8260,8250,8260,8250,832
|
|
20230904,120400,5391310600,8250,8260,8260,8250,895
|
|
20230904,120300,5383918200,8260,8290,8290,8260,54
|
|
20230904,120200,5383472000,8290,8290,8290,8290,100
|
|
20230904,120100,5382643000,8290,8270,8290,8250,2893
|
|
20230904,120000,5358753300,8270,8270,8270,8270,5
|
|
20230904,115900,5358711950,8270,8270,8270,8270,134
|
|
20230904,115800,5357603770,8270,8260,8270,8260,933
|
|
20230904,115700,5349897180,8280,8270,8280,8260,2458
|
|
20230904,115600,5329571690,8270,8270,8270,8270,30
|
|
20230904,115500,5329323590,8270,8270,8270,8260,1952
|
|
20230904,115400,5313186700,8260,8260,8260,8260,0
|
|
20230904,115300,5313186700,8260,8280,8280,8260,1668
|
|
20230904,115200,5299393760,8280,8280,8290,8280,562
|
|
20230904,115100,5294740390,8280,8290,8290,8280,213
|
|
20230904,115000,5292974650,8290,8280,8290,8280,656
|
|
20230904,114900,5287542900,8290,8290,8290,8280,107
|
|
20230904,114800,5286656870,8290,8290,8290,8290,16
|
|
20230904,114700,5286524230,8290,8290,8290,8290,95
|
|
20230904,114600,5285736680,8290,8290,8300,8290,113
|
|
20230904,114500,5284798890,8290,8290,8290,8290,4
|
|
20230904,114400,5284765730,8280,8280,8280,8280,736
|
|
20230904,114300,5278671650,8270,8280,8280,8270,45
|
|
20230904,114200,5278299250,8270,8260,8270,8260,334
|
|
20230904,114100,5275537090,8260,8270,8270,8260,784
|
|
20230904,114000,5269059860,8270,8270,8270,8270,483
|
|
20230904,113900,5265065450,8280,8270,8280,8270,103
|
|
20230904,113800,5264213610,8270,8270,8270,8270,152
|
|
20230904,113700,5262956570,8270,8270,8270,8270,590
|
|
20230904,113600,5258077270,8270,8280,8280,8270,111
|
|
20230904,113500,5257158640,8280,8280,8280,8280,874
|
|
20230904,113400,5249921920,8280,8290,8290,8280,331
|
|
20230904,113300,5247180920,8290,8280,8290,8280,109
|
|
20230904,113200,5246277610,8280,8290,8290,8280,187
|
|
20230904,113100,5244728260,8290,8260,8290,8260,1864
|
|
20230904,113000,5229282570,8270,8250,8280,8250,2133
|
|
20230904,112900,5211640670,8250,8270,8270,8250,3710
|
|
20230904,112800,5180995280,8270,8270,8270,8270,164
|
|
20230904,112700,5179639000,8270,8270,8270,8260,1640
|
|
20230904,112600,5166076650,8270,8280,8280,8270,418
|
|
20230904,112500,5162619780,8270,8270,8270,8270,1163
|
|
20230904,112400,5153001770,8280,8290,8290,8270,958
|
|
20230904,112300,5145065880,8290,8270,8290,8270,227
|
|
20230904,112200,5143186180,8280,8280,8280,8280,159
|
|
20230904,112100,5141869660,8280,8280,8280,8280,235
|
|
20230904,112000,5139923860,8280,8290,8290,8280,636
|
|
20230904,111900,5134655630,8290,8290,8290,8280,749
|
|
20230904,111800,5128446520,8300,8300,8300,8300,1
|
|
20230904,111700,5128438220,8300,8300,8300,8300,1276
|
|
20230904,111600,5117847420,8300,8300,8300,8300,354
|
|
20230904,111500,5114909220,8300,8310,8310,8300,804
|
|
20230904,111400,5108234520,8310,8330,8330,8310,1461
|
|
20230904,111300,5096088130,8330,8330,8330,8330,0
|
|
20230904,111200,5096088130,8330,8330,8330,8320,286
|
|
20230904,111100,5093705850,8330,8300,8330,8300,1013
|
|
20230904,111000,5085289770,8290,8290,8290,8270,6045
|
|
20230904,110900,5035207960,8300,8300,8300,8300,80
|
|
20230904,110800,5034543960,8300,8290,8300,8290,500
|
|
20230904,110700,5030394620,8290,8280,8290,8280,287
|
|
20230904,110600,5028016330,8280,8300,8300,8280,489
|
|
20230904,110500,5023967310,8280,8300,8300,8280,1113
|
|
20230904,110400,5014743420,8310,8290,8310,8290,532
|
|
20230904,110300,5010332900,8300,8300,8300,8300,1530
|
|
20230904,110200,4997633900,8310,8310,8310,8300,845
|
|
20230904,110100,4990615130,8310,8310,8310,8310,462
|
|
20230904,110000,4986775910,8320,8340,8340,8320,611
|
|
20230904,105900,4981692190,8310,8310,8320,8310,822
|
|
20230904,105800,4974858640,8300,8290,8300,8290,282
|
|
20230904,105700,4972518990,8300,8300,8300,8290,374
|
|
20230904,105600,4969414890,8300,8310,8310,8290,1159
|
|
20230904,105500,4959801920,8290,8300,8310,8280,104
|
|
20230904,105400,4958938360,8280,8290,8300,8280,1376
|
|
20230904,105300,4947532110,8280,8280,8280,8280,610
|
|
20230904,105200,4942481310,8270,8270,8280,8270,1115
|
|
20230904,105100,4933250260,8270,8280,8280,8270,102
|
|
20230904,105000,4932406060,8280,8280,8310,8280,934
|
|
20230904,104900,4924662840,8300,8270,8300,8260,2933
|
|
20230904,104800,4900426690,8270,8280,8280,8260,3666
|
|
20230904,104700,4870123810,8280,8270,8280,8270,2511
|
|
20230904,104600,4849347810,8270,8270,8280,8270,2574
|
|
20230904,104500,4828059590,8270,8290,8300,8270,2361
|
|
20230904,104400,4808528450,8290,8280,8290,8280,2325
|
|
20230904,104300,4789266440,8280,8310,8320,8280,6684
|
|
20230904,104200,4733846390,8320,8340,8340,8320,516
|
|
20230904,104100,4729551690,8340,8320,8340,8310,556
|
|
20230904,104000,4724919780,8320,8310,8340,8310,559
|
|
20230904,103900,4720267960,8320,8300,8340,8280,3476
|
|
20230904,103800,4691435650,8300,8300,8330,8290,6794
|
|
20230904,103700,4635020580,8300,8340,8340,8300,11261
|
|
20230904,103600,4541324810,8350,8350,8360,8350,3209
|
|
20230904,103500,4514529640,8340,8350,8360,8340,5179
|
|
20230904,103400,4471290680,8350,8370,8370,8350,2188
|
|
20230904,103300,4453000300,8370,8370,8380,8370,2059
|
|
20230904,103200,4435766460,8360,8390,8390,8360,1939
|
|
20230904,103100,4419533450,8390,8400,8400,8360,3328
|
|
20230904,103000,4391659110,8400,8420,8430,8400,5274
|
|
20230904,102900,4347291360,8430,8430,8450,8430,2998
|
|
20230904,102800,4321995160,8410,8390,8430,8370,2211
|
|
20230904,102700,4303428520,8370,8440,8440,8360,13016
|
|
20230904,102600,4194178180,8440,8460,8470,8440,3368
|
|
20230904,102500,4165723970,8450,8500,8510,8450,26254
|
|
20230904,102400,3942938020,8500,8500,8520,8490,18922
|
|
20230904,102300,3782046230,8500,8470,8500,8460,22981
|
|
20230904,102200,3587051910,8480,8490,8490,8470,12238
|
|
20230904,102100,3483280810,8490,8470,8490,8460,9646
|
|
20230904,102000,3401592560,8460,8500,8500,8460,15808
|
|
20230904,101900,3267585240,8500,8470,8500,8450,27691
|
|
20230904,101800,3032708460,8470,8390,8470,8390,21231
|
|
20230904,101700,2853558220,8400,8430,8440,8370,14031
|
|
20230904,101600,2735556460,8420,8380,8430,8370,17355
|
|
20230904,101500,2589943430,8390,8360,8400,8360,16457
|
|
20230904,101400,2452010390,8370,8350,8370,8340,12336
|
|
20230904,101300,2348905870,8350,8340,8370,8300,12514
|
|
20230904,101200,2244415470,8340,8310,8340,8280,17719
|
|
20230904,101100,2097076070,8320,8310,8330,8300,9883
|
|
20230904,101000,2014892980,8300,8310,8320,8280,17688
|
|
20230904,100900,1867971150,8320,8270,8320,8260,7894
|
|
20230904,100800,1802466170,8260,8250,8280,8240,6244
|
|
20230904,100700,1750816850,8260,8250,8300,8250,11512
|
|
20230904,100600,1655546900,8260,8220,8260,8210,2148
|
|
20230904,100500,1637851600,8210,8200,8220,8200,2764
|
|
20230904,100400,1615178530,8200,8200,8200,8200,7884
|
|
20230904,100300,1550529730,8200,8180,8200,8180,2501
|
|
20230904,100200,1530027540,8180,8200,8200,8180,911
|
|
20230904,100100,1522564250,8210,8210,8210,8200,195
|
|
20230904,100000,1520963750,8210,8220,8220,8210,21
|
|
20230904,095900,1520791240,8220,8230,8230,8210,672
|
|
20230904,095800,1515268530,8220,8230,8230,8180,2840
|
|
20230904,095700,1491946320,8230,8210,8230,8210,1188
|
|
20230904,095600,1482181600,8210,8210,8210,8210,1170
|
|
20230904,095500,1472575900,8200,8210,8210,8190,281
|
|
20230904,095400,1470272540,8210,8190,8210,8190,1336
|
|
20230904,095300,1459325340,8200,8200,8200,8190,549
|
|
20230904,095200,1454826080,8190,8190,8200,8180,1126
|
|
20230904,095100,1445603540,8190,8180,8190,8170,949
|
|
20230904,095000,1437844170,8180,8180,8180,8170,353
|
|
20230904,094900,1434959350,8170,8170,8180,8170,751
|
|
20230904,094800,1428822680,8170,8130,8170,8130,600
|
|
20230904,094700,1423942520,8130,8140,8140,8130,626
|
|
20230904,094600,1418850110,8150,8140,8150,8140,85
|
|
20230904,094500,1418157990,8170,8130,8170,8130,1847
|
|
20230904,094400,1403101430,8130,8130,8160,8130,191
|
|
20230904,094300,1401548300,8120,8130,8130,8110,347
|
|
20230904,094200,1398730800,8120,8150,8150,8120,1008
|
|
20230904,094100,1390531590,8160,8160,8160,8160,481
|
|
20230904,094000,1386606630,8170,8160,8180,8160,1533
|
|
20230904,093900,1374092220,8170,8170,8180,8170,353
|
|
20230904,093800,1371207600,8170,8090,8170,8090,5180
|
|
20230904,093700,1329233730,8090,8070,8090,8070,1796
|
|
20230904,093600,1314725030,8080,8080,8090,8070,3281
|
|
20230904,093500,1288231050,8080,8080,8090,8070,4965
|
|
20230904,093400,1248114430,8080,8120,8120,8070,8928
|
|
20230904,093300,1175828670,8120,8120,8120,8120,2162
|
|
20230904,093200,1158273230,8120,8150,8150,8110,3167
|
|
20230904,093100,1132537970,8140,8180,8180,8130,1735
|
|
20230904,093000,1118385470,8170,8130,8180,8120,2507
|
|
20230904,092900,1097982340,8120,8110,8130,8100,1133
|
|
20230904,092800,1088782680,8100,8110,8110,8090,3065
|
|
20230904,092700,1063957130,8110,8090,8110,8090,612
|
|
20230904,092600,1059004590,8090,8100,8110,8090,4127
|
|
20230904,092500,1025580910,8070,8090,8090,8070,6593
|
|
20230904,092400,972305280,8090,8090,8100,8080,2620
|
|
20230904,092300,951124340,8090,8090,8100,8080,9811
|
|
20230904,092200,871689130,8090,8100,8110,8090,8208
|
|
20230904,092100,805224660,8110,8130,8140,8100,7418
|
|
20230904,092000,744996840,8140,8130,8140,8120,1098
|
|
20230904,091900,736071520,8130,8140,8140,8130,2142
|
|
20230904,091800,718653490,8150,8180,8180,8130,2540
|
|
20230904,091700,697941060,8180,8180,8190,8170,4335
|
|
20230904,091600,662465740,8190,8190,8200,8180,6154
|
|
20230904,091500,612042800,8180,8150,8180,8150,3541
|
|
20230904,091400,583180570,8150,8130,8150,8130,1931
|
|
20230904,091300,567444700,8130,8100,8130,8090,5600
|
|
20230904,091200,522041720,8100,8100,8100,8090,1793
|
|
20230904,091100,507519090,8100,8100,8120,8080,759
|
|
20230904,091000,501366690,8120,8070,8120,8070,858
|
|
20230904,090900,494429250,8070,8120,8130,8070,6268
|
|
20230904,090800,443678220,8120,8080,8130,8080,7542
|
|
20230904,090700,382692770,8080,8110,8120,8070,4308
|
|
20230904,090600,347867370,8120,8100,8120,8090,2883
|
|
20230904,090500,324511750,8080,8080,8100,8060,7088
|
|
20230904,090400,267220440,8070,8120,8120,8070,5202
|
|
20230904,090300,225114050,8110,8130,8130,8070,7701
|
|
20230904,090200,162754420,8100,8170,8190,8100,10085
|
|
20230904,090100,80696530,8170,8210,8230,8150,4451
|
|
20230904,090000,44259150,8230,8240,8240,8220,4549
|