676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,201300,4852463270,8400,8400,8400,8400,27285
|
|
20230905,201200,4852463270,8400,8400,8400,8400,0
|
|
20230905,201100,4852463270,8400,8400,8400,8400,0
|
|
20230905,201000,4852463270,8400,8400,8400,8400,0
|
|
20230905,200900,4852463270,8400,8400,8400,8400,0
|
|
20230905,200800,4852463270,8400,8400,8400,8400,0
|
|
20230905,200700,4852463270,8400,8400,8400,8400,0
|
|
20230905,200600,4852463270,8400,8400,8400,8400,0
|
|
20230905,200500,4852463270,8400,8400,8400,8400,0
|
|
20230905,200400,4852463270,8400,8400,8400,8400,0
|
|
20230905,200300,4852463270,8400,8400,8400,8400,0
|
|
20230905,200200,4852463270,8400,8400,8400,8400,0
|
|
20230905,200100,4852463270,8400,8400,8400,8400,0
|
|
20230905,200000,4852463270,8400,8400,8400,8400,0
|
|
20230905,195900,4852463270,8400,8400,8400,8400,0
|
|
20230905,195800,4852463270,8400,8400,8400,8400,0
|
|
20230905,195700,4852463270,8400,8400,8400,8400,0
|
|
20230905,195600,4852463270,8400,8400,8400,8400,0
|
|
20230905,195500,4852463270,8400,8400,8400,8400,0
|
|
20230905,195400,4852463270,8400,8400,8400,8400,0
|
|
20230905,195300,4852463270,8400,8400,8400,8400,0
|
|
20230905,195200,4852463270,8400,8400,8400,8400,0
|
|
20230905,195100,4852463270,8400,8400,8400,8400,0
|
|
20230905,195000,4852463270,8400,8400,8400,8400,0
|
|
20230905,194900,4852463270,8400,8400,8400,8400,0
|
|
20230905,194800,4852463270,8400,8400,8400,8400,0
|
|
20230905,194700,4852463270,8400,8400,8400,8400,0
|
|
20230905,194600,4852463270,8400,8400,8400,8400,0
|
|
20230905,194500,4852463270,8400,8400,8400,8400,0
|
|
20230905,194400,4852463270,8400,8400,8400,8400,0
|
|
20230905,194300,4852463270,8400,8400,8400,8400,27285
|
|
20230905,194200,4852463270,8400,8400,8400,8400,0
|
|
20230905,194100,4852463270,8400,8400,8400,8400,0
|
|
20230905,194000,4852463270,8400,8400,8400,8400,0
|
|
20230905,193900,4852463270,8400,8400,8400,8400,0
|
|
20230905,193800,4852463270,8400,8400,8400,8400,0
|
|
20230905,193700,4852463270,8400,8400,8400,8400,0
|
|
20230905,193600,4852463270,8400,8400,8400,8400,0
|
|
20230905,193500,4852463270,8400,8400,8400,8400,0
|
|
20230905,193400,4852463270,8400,8400,8400,8400,0
|
|
20230905,193300,4852463270,8400,8400,8400,8400,0
|
|
20230905,193200,4852463270,8400,8400,8400,8400,0
|
|
20230905,193100,4852463270,8400,8400,8400,8400,0
|
|
20230905,193000,4852463270,8400,8400,8400,8400,0
|
|
20230905,192900,4852463270,8400,8400,8400,8400,0
|
|
20230905,192800,4852463270,8400,8400,8400,8400,0
|
|
20230905,192700,4852463270,8400,8400,8400,8400,0
|
|
20230905,192600,4852463270,8400,8400,8400,8400,0
|
|
20230905,192500,4852463270,8400,8400,8400,8400,0
|
|
20230905,192400,4852463270,8400,8400,8400,8400,0
|
|
20230905,192300,4852463270,8400,8400,8400,8400,0
|
|
20230905,192200,4852463270,8400,8400,8400,8400,0
|
|
20230905,192100,4852463270,8400,8400,8400,8400,0
|
|
20230905,192000,4852463270,8400,8400,8400,8400,0
|
|
20230905,191900,4852463270,8400,8400,8400,8400,0
|
|
20230905,191800,4852463270,8400,8400,8400,8400,0
|
|
20230905,191700,4852463270,8400,8400,8400,8400,0
|
|
20230905,191600,4852463270,8400,8400,8400,8400,0
|
|
20230905,191500,4852463270,8400,8400,8400,8400,0
|
|
20230905,191400,4852463270,8400,8400,8400,8400,0
|
|
20230905,191300,4852463270,8400,8400,8400,8400,27285
|
|
20230905,191200,4852463270,8400,8400,8400,8400,0
|
|
20230905,191100,4852463270,8400,8400,8400,8400,0
|
|
20230905,191000,4852463270,8400,8400,8400,8400,0
|
|
20230905,190900,4852463270,8400,8400,8400,8400,0
|
|
20230905,190800,4852463270,8400,8400,8400,8400,0
|
|
20230905,190700,4852463270,8400,8400,8400,8400,0
|
|
20230905,190600,4852463270,8400,8400,8400,8400,0
|
|
20230905,190500,4852463270,8400,8400,8400,8400,0
|
|
20230905,190400,4852463270,8400,8400,8400,8400,0
|
|
20230905,190300,4852463270,8400,8400,8400,8400,0
|
|
20230905,190200,4852463270,8400,8400,8400,8400,0
|
|
20230905,190100,4852463270,8400,8400,8400,8400,0
|
|
20230905,190000,4852463270,8400,8400,8400,8400,0
|
|
20230905,185900,4852463270,8400,8400,8400,8400,0
|
|
20230905,185800,4852463270,8400,8400,8400,8400,0
|
|
20230905,185700,4852463270,8400,8400,8400,8400,0
|
|
20230905,185600,4852463270,8400,8400,8400,8400,0
|
|
20230905,185500,4852463270,8400,8400,8400,8400,0
|
|
20230905,185400,4852463270,8400,8400,8400,8400,0
|
|
20230905,185300,4852463270,8400,8400,8400,8400,0
|
|
20230905,185200,4852463270,8400,8400,8400,8400,0
|
|
20230905,185100,4852463270,8400,8400,8400,8400,0
|
|
20230905,185000,4852463270,8400,8400,8400,8400,0
|
|
20230905,184900,4852463270,8400,8400,8400,8400,0
|
|
20230905,184800,4852463270,8400,8400,8400,8400,0
|
|
20230905,184700,4852463270,8400,8400,8400,8400,0
|
|
20230905,184600,4852463270,8400,8400,8400,8400,0
|
|
20230905,184500,4852463270,8400,8400,8400,8400,0
|
|
20230905,184400,4852463270,8400,8400,8400,8400,0
|
|
20230905,184300,4852463270,8400,8400,8400,8400,27285
|
|
20230905,184200,4852463270,8400,8400,8400,8400,0
|
|
20230905,184100,4852463270,8400,8400,8400,8400,0
|
|
20230905,184000,4852463270,8400,8400,8400,8400,0
|
|
20230905,183900,4852463270,8400,8400,8400,8400,0
|
|
20230905,183800,4852463270,8400,8400,8400,8400,0
|
|
20230905,183700,4852463270,8400,8400,8400,8400,0
|
|
20230905,183600,4852463270,8400,8400,8400,8400,0
|
|
20230905,183500,4852463270,8400,8400,8400,8400,0
|
|
20230905,183400,4852463270,8400,8400,8400,8400,0
|
|
20230905,183300,4852463270,8400,8400,8400,8400,0
|
|
20230905,183200,4852463270,8400,8400,8400,8400,0
|
|
20230905,183100,4852463270,8400,8400,8400,8400,0
|
|
20230905,183000,4852463270,8400,8400,8400,8400,0
|
|
20230905,182900,4852463270,8400,8400,8400,8400,0
|
|
20230905,182800,4852463270,8400,8400,8400,8400,0
|
|
20230905,182700,4852463270,8400,8400,8400,8400,0
|
|
20230905,182600,4852463270,8400,8400,8400,8400,0
|
|
20230905,182500,4852463270,8400,8400,8400,8400,0
|
|
20230905,182400,4852463270,8400,8400,8400,8400,0
|
|
20230905,182300,4852463270,8400,8400,8400,8400,0
|
|
20230905,182200,4852463270,8400,8400,8400,8400,0
|
|
20230905,182100,4852463270,8400,8400,8400,8400,0
|
|
20230905,182000,4852463270,8400,8400,8400,8400,0
|
|
20230905,181900,4852463270,8400,8400,8400,8400,0
|
|
20230905,181800,4852463270,8400,8400,8400,8400,0
|
|
20230905,181700,4852463270,8400,8400,8400,8400,0
|
|
20230905,181600,4852463270,8400,8400,8400,8400,0
|
|
20230905,181500,4852463270,8400,8400,8400,8400,0
|
|
20230905,181400,4852463270,8400,8400,8400,8400,0
|
|
20230905,181300,4852463270,8400,8400,8400,8400,27285
|
|
20230905,181200,4852463270,8400,8400,8400,8400,0
|
|
20230905,181100,4852463270,8400,8400,8400,8400,0
|
|
20230905,181000,4852463270,8400,8400,8400,8400,0
|
|
20230905,180900,4852463270,8400,8400,8400,8400,0
|
|
20230905,180800,4852463270,8400,8400,8400,8400,0
|
|
20230905,180700,4852463270,8400,8400,8400,8400,0
|
|
20230905,180600,4852463270,8400,8400,8400,8400,0
|
|
20230905,180500,4852463270,8400,8400,8400,8400,0
|
|
20230905,180400,4852463270,8400,8400,8400,8400,0
|
|
20230905,180300,4852463270,8400,8400,8400,8400,0
|
|
20230905,180200,4852463270,8400,8400,8400,8400,0
|
|
20230905,180100,4852463270,8400,8400,8400,8400,0
|
|
20230905,180000,4852463270,8400,8400,8400,8400,0
|
|
20230905,175900,4852463270,8400,8400,8400,8400,0
|
|
20230905,175800,4852463270,8400,8400,8400,8400,0
|
|
20230905,175700,4852463270,8400,8400,8400,8400,0
|
|
20230905,175600,4852463270,8400,8400,8400,8400,0
|
|
20230905,175500,4852463270,8400,8400,8400,8400,0
|
|
20230905,175400,4852463270,8400,8400,8400,8400,0
|
|
20230905,175300,4852463270,8400,8400,8400,8400,0
|
|
20230905,175200,4852463270,8400,8400,8400,8400,0
|
|
20230905,175100,4852463270,8400,8400,8400,8400,0
|
|
20230905,175000,4852463270,8400,8400,8400,8400,0
|
|
20230905,174900,4852463270,8400,8400,8400,8400,0
|
|
20230905,174800,4852463270,8400,8400,8400,8400,0
|
|
20230905,174700,4852463270,8400,8400,8400,8400,0
|
|
20230905,174600,4852463270,8400,8400,8400,8400,0
|
|
20230905,174500,4852463270,8400,8400,8400,8400,0
|
|
20230905,174400,4852463270,8400,8400,8400,8400,0
|
|
20230905,174300,4852463270,8400,8400,8400,8400,27285
|
|
20230905,174200,4852463270,8400,8400,8400,8400,0
|
|
20230905,174100,4852463270,8400,8400,8400,8400,0
|
|
20230905,174000,4852463270,8400,8400,8400,8400,0
|
|
20230905,173900,4852463270,8400,8400,8400,8400,0
|
|
20230905,173800,4852463270,8400,8400,8400,8400,0
|
|
20230905,173700,4852463270,8400,8400,8400,8400,0
|
|
20230905,173600,4852463270,8400,8400,8400,8400,0
|
|
20230905,173500,4852463270,8400,8400,8400,8400,0
|
|
20230905,173400,4852463270,8400,8400,8400,8400,0
|
|
20230905,173300,4852463270,8400,8400,8400,8400,0
|
|
20230905,173200,4852463270,8400,8400,8400,8400,0
|
|
20230905,173100,4852463270,8400,8400,8400,8400,0
|
|
20230905,173000,4852463270,8400,8400,8400,8400,0
|
|
20230905,172900,4852463270,8400,8400,8400,8400,0
|
|
20230905,172800,4852463270,8400,8400,8400,8400,0
|
|
20230905,172700,4852463270,8400,8400,8400,8400,0
|
|
20230905,172600,4852463270,8400,8400,8400,8400,0
|
|
20230905,172500,4852463270,8400,8400,8400,8400,0
|
|
20230905,172400,4852463270,8400,8400,8400,8400,0
|
|
20230905,172300,4852463270,8400,8400,8400,8400,0
|
|
20230905,172200,4852463270,8400,8400,8400,8400,0
|
|
20230905,172100,4852463270,8400,8400,8400,8400,0
|
|
20230905,172000,4852463270,8400,8400,8400,8400,0
|
|
20230905,171900,4852463270,8400,8400,8400,8400,0
|
|
20230905,171800,4852463270,8400,8400,8400,8400,0
|
|
20230905,171700,4852463270,8400,8400,8400,8400,0
|
|
20230905,171600,4852463270,8400,8400,8400,8400,0
|
|
20230905,171500,4852463270,8400,8400,8400,8400,0
|
|
20230905,171400,4852463270,8400,8400,8400,8400,0
|
|
20230905,171300,4852463270,8400,8400,8400,8400,27285
|
|
20230905,171200,4852463270,8400,8400,8400,8400,0
|
|
20230905,171100,4852463270,8400,8400,8400,8400,0
|
|
20230905,171000,4852463270,8400,8400,8400,8400,0
|
|
20230905,170900,4852463270,8400,8400,8400,8400,0
|
|
20230905,170800,4852463270,8400,8400,8400,8400,0
|
|
20230905,170700,4852463270,8400,8400,8400,8400,0
|
|
20230905,170600,4852463270,8400,8400,8400,8400,0
|
|
20230905,170500,4852463270,8400,8400,8400,8400,0
|
|
20230905,170400,4852463270,8400,8400,8400,8400,0
|
|
20230905,170300,4852463270,8400,8400,8400,8400,0
|
|
20230905,170200,4852463270,8400,8400,8400,8400,0
|
|
20230905,170100,4852463270,8400,8400,8400,8400,0
|
|
20230905,170000,4852463270,8400,8400,8400,8400,0
|
|
20230905,165900,4852463270,8400,8400,8400,8400,0
|
|
20230905,165800,4852463270,8400,8400,8400,8400,0
|
|
20230905,165700,4852463270,8400,8400,8400,8400,0
|
|
20230905,165600,4852463270,8400,8400,8400,8400,0
|
|
20230905,165500,4852463270,8400,8400,8400,8400,0
|
|
20230905,165400,4852463270,8400,8400,8400,8400,0
|
|
20230905,165300,4852463270,8400,8400,8400,8400,0
|
|
20230905,165200,4852463270,8400,8400,8400,8400,0
|
|
20230905,165100,4852463270,8400,8400,8400,8400,0
|
|
20230905,165000,4852463270,8400,8400,8400,8400,0
|
|
20230905,164900,4852463270,8400,8400,8400,8400,0
|
|
20230905,164800,4852463270,8400,8400,8400,8400,0
|
|
20230905,164700,4852463270,8400,8400,8400,8400,0
|
|
20230905,164600,4852463270,8400,8400,8400,8400,0
|
|
20230905,164500,4852463270,8400,8400,8400,8400,0
|
|
20230905,164400,4852463270,8400,8400,8400,8400,0
|
|
20230905,164300,4852463270,8400,8400,8400,8400,27285
|
|
20230905,164200,4852463270,8400,8400,8400,8400,0
|
|
20230905,164100,4852463270,8400,8400,8400,8400,0
|
|
20230905,164000,4852463270,8400,8400,8400,8400,0
|
|
20230905,163900,4852463270,8400,8400,8400,8400,0
|
|
20230905,163800,4852463270,8400,8400,8400,8400,0
|
|
20230905,163700,4852463270,8400,8400,8400,8400,0
|
|
20230905,163600,4852463270,8400,8400,8400,8400,0
|
|
20230905,163500,4852463270,8400,8400,8400,8400,0
|
|
20230905,163400,4852463270,8400,8400,8400,8400,0
|
|
20230905,163300,4852463270,8400,8400,8400,8400,0
|
|
20230905,163200,4852463270,8400,8400,8400,8400,0
|
|
20230905,163100,4852463270,8400,8400,8400,8400,0
|
|
20230905,163000,4852463270,8400,8400,8400,8400,0
|
|
20230905,162900,4852463270,8400,8400,8400,8400,0
|
|
20230905,162800,4852463270,8400,8400,8400,8400,0
|
|
20230905,162700,4852463270,8400,8400,8400,8400,0
|
|
20230905,162600,4852463270,8400,8400,8400,8400,0
|
|
20230905,162500,4852463270,8400,8400,8400,8400,0
|
|
20230905,162400,4852463270,8400,8400,8400,8400,0
|
|
20230905,162300,4852463270,8400,8400,8400,8400,0
|
|
20230905,162200,4852463270,8400,8400,8400,8400,0
|
|
20230905,162100,4852463270,8400,8400,8400,8400,0
|
|
20230905,162000,4852463270,8400,8400,8400,8400,0
|
|
20230905,161900,4852463270,8400,8400,8400,8400,0
|
|
20230905,161800,4852463270,8400,8400,8400,8400,0
|
|
20230905,161700,4852463270,8400,8400,8400,8400,0
|
|
20230905,161600,4852463270,8400,8400,8400,8400,0
|
|
20230905,161500,4852463270,8400,8400,8400,8400,0
|
|
20230905,161400,4852463270,8400,8400,8400,8400,0
|
|
20230905,161300,4852463270,8400,8400,8400,8400,27285
|
|
20230905,161200,4852463270,8400,8400,8400,8400,0
|
|
20230905,161100,4852463270,8400,8400,8400,8400,0
|
|
20230905,161000,4852463270,8400,8400,8400,8400,0
|
|
20230905,160900,4852463270,8400,8400,8400,8400,0
|
|
20230905,160800,4852463270,8400,8400,8400,8400,0
|
|
20230905,160700,4852463270,8400,8400,8400,8400,0
|
|
20230905,160600,4852463270,8400,8400,8400,8400,0
|
|
20230905,160500,4852463270,8400,8400,8400,8400,0
|
|
20230905,160400,4852463270,8400,8400,8400,8400,0
|
|
20230905,160300,4852463270,8400,8400,8400,8400,0
|
|
20230905,160200,4852463270,8400,8400,8400,8400,0
|
|
20230905,160100,4852463270,8400,8400,8400,8400,0
|
|
20230905,160000,4852463270,8400,8400,8400,8400,0
|
|
20230905,155900,4852463270,8400,8400,8400,8400,0
|
|
20230905,155800,4852463270,8400,8400,8400,8400,0
|
|
20230905,155700,4852463270,8400,8400,8400,8400,0
|
|
20230905,155600,4852463270,8400,8400,8400,8400,0
|
|
20230905,155500,4852463270,8400,8400,8400,8400,0
|
|
20230905,155400,4852463270,8400,8400,8400,8400,0
|
|
20230905,155300,4852463270,8400,8400,8400,8400,0
|
|
20230905,155200,4852463270,8400,8400,8400,8400,0
|
|
20230905,155100,4852463270,8400,8400,8400,8400,0
|
|
20230905,155000,4852463270,8400,8400,8400,8400,0
|
|
20230905,154900,4852463270,8400,8400,8400,8400,0
|
|
20230905,154800,4852463270,8400,8400,8400,8400,0
|
|
20230905,154700,4852463270,8400,8400,8400,8400,0
|
|
20230905,154600,4852463270,8400,8400,8400,8400,0
|
|
20230905,154500,4852463270,8400,8400,8400,8400,0
|
|
20230905,154400,4852463270,8400,8400,8400,8400,0
|
|
20230905,154300,4852463270,8400,8400,8400,8400,27285
|
|
20230905,154200,4852463270,8400,8400,8400,8400,0
|
|
20230905,154100,4852463270,8400,8400,8400,8400,0
|
|
20230905,154000,4852463270,8400,8400,8400,8400,0
|
|
20230905,153900,4852463270,8400,8400,8400,8400,0
|
|
20230905,153800,4852463270,8400,8400,8400,8400,0
|
|
20230905,153700,4852463270,8400,8400,8400,8400,0
|
|
20230905,153600,4852463270,8400,8400,8400,8400,0
|
|
20230905,153500,4852463270,8400,8400,8400,8400,0
|
|
20230905,153400,4852463270,8400,8400,8400,8400,0
|
|
20230905,153300,4852463270,8400,8400,8400,8400,0
|
|
20230905,153200,4852463270,8400,8400,8400,8400,0
|
|
20230905,153100,4852463270,8400,8400,8400,8400,0
|
|
20230905,153000,4852463270,8400,8400,8400,8400,27285
|
|
20230905,152900,4623269270,8370,8370,8370,8370,0
|
|
20230905,152800,4623269270,8370,8370,8370,8370,0
|
|
20230905,152700,4623269270,8370,8370,8370,8370,0
|
|
20230905,152600,4623269270,8370,8370,8370,8370,0
|
|
20230905,152500,4623269270,8370,8370,8370,8370,0
|
|
20230905,152400,4623269270,8370,8370,8370,8370,0
|
|
20230905,152300,4623269270,8370,8370,8370,8370,0
|
|
20230905,152200,4623269270,8370,8370,8370,8370,0
|
|
20230905,152100,4623269270,8370,8370,8370,8370,0
|
|
20230905,152000,4623269270,8370,8370,8370,8370,0
|
|
20230905,151900,4623269270,8370,8370,8410,8350,16338
|
|
20230905,151800,4486153630,8340,8300,8370,8290,18121
|
|
20230905,151700,4335170430,8290,8280,8300,8260,2325
|
|
20230905,151600,4315911280,8280,8270,8280,8260,155
|
|
20230905,151500,4314629370,8260,8280,8280,8260,1752
|
|
20230905,151400,4300141470,8260,8260,8290,8250,621
|
|
20230905,151300,4295004440,8250,8250,8270,8250,80
|
|
20230905,151200,4294343810,8250,8250,8260,8240,493
|
|
20230905,151100,4290277720,8240,8250,8250,8240,120
|
|
20230905,151000,4289288010,8240,8240,8260,8240,3027
|
|
20230905,150900,4264315280,8240,8230,8240,8210,5085
|
|
20230905,150800,4222509850,8230,8240,8240,8210,251
|
|
20230905,150700,4220445860,8210,8240,8260,8210,4398
|
|
20230905,150600,4184246050,8260,8260,8260,8240,530
|
|
20230905,150500,4179877570,8250,8250,8260,8240,2052
|
|
20230905,150400,4162947600,8250,8260,8270,8250,615
|
|
20230905,150300,4157872780,8260,8280,8280,8250,4296
|
|
20230905,150200,4122417950,8260,8270,8290,8260,1957
|
|
20230905,150100,4106211630,8280,8260,8280,8260,112
|
|
20230905,150000,4105286460,8260,8270,8280,8260,368
|
|
20230905,145900,4102243580,8270,8260,8290,8260,133
|
|
20230905,145800,4101144950,8260,8270,8290,8260,1828
|
|
20230905,145700,4086035740,8260,8270,8300,8260,1323
|
|
20230905,145600,4075106090,8260,8280,8300,8260,934
|
|
20230905,145500,4067381660,8270,8290,8300,8270,3109
|
|
20230905,145400,4041625880,8290,8300,8300,8290,506
|
|
20230905,145300,4037430830,8290,8300,8300,8290,172
|
|
20230905,145200,4036004330,8300,8300,8300,8290,645
|
|
20230905,145100,4030650850,8300,8280,8300,8260,4311
|
|
20230905,145000,3994957970,8270,8280,8280,8270,126
|
|
20230905,144900,3993914810,8280,8270,8280,8270,505
|
|
20230905,144800,3989738340,8270,8280,8280,8270,34
|
|
20230905,144700,3989456950,8270,8270,8270,8250,1459
|
|
20230905,144600,3977394580,8270,8270,8270,8250,1218
|
|
20230905,144500,3967335700,8270,8270,8280,8270,370
|
|
20230905,144400,3964274800,8270,8260,8290,8250,1550
|
|
20230905,144300,3951462110,8270,8290,8290,8270,1013
|
|
20230905,144200,3943079530,8290,8290,8290,8280,787
|
|
20230905,144100,3936559690,8290,8300,8300,8290,12
|
|
20230905,144000,3936460130,8290,8290,8300,8290,61
|
|
20230905,143900,3935954390,8290,8300,8300,8280,280
|
|
20230905,143800,3933632180,8290,8300,8310,8280,2678
|
|
20230905,143700,3911417890,8290,8300,8300,8290,9
|
|
20230905,143600,3911343210,8300,8290,8300,8290,289
|
|
20230905,143500,3908945930,8290,8310,8310,8290,231
|
|
20230905,143400,3907029780,8280,8300,8310,8280,1886
|
|
20230905,143300,3891390820,8300,8330,8330,8290,2939
|
|
20230905,143200,3867013980,8310,8340,8350,8310,848
|
|
20230905,143100,3859958290,8350,8360,8360,8340,1787
|
|
20230905,143000,3845047190,8360,8360,8360,8350,1757
|
|
20230905,142900,3830358680,8360,8330,8360,8320,6726
|
|
20230905,142800,3774228740,8330,8330,8330,8320,793
|
|
20230905,142700,3767624700,8330,8320,8330,8320,2086
|
|
20230905,142600,3750250380,8320,8340,8340,8320,1455
|
|
20230905,142500,3738123670,8340,8300,8340,8290,8669
|
|
20230905,142400,3666016320,8300,8290,8300,8280,606
|
|
20230905,142300,3660992600,8280,8290,8290,8270,161
|
|
20230905,142200,3659659650,8270,8290,8300,8270,800
|
|
20230905,142100,3653030080,8290,8270,8300,8260,4081
|
|
20230905,142000,3619192930,8270,8280,8280,8260,1974
|
|
20230905,141900,3602867950,8280,8270,8280,8270,811
|
|
20230905,141800,3596160650,8270,8270,8300,8270,754
|
|
20230905,141700,3589923630,8270,8300,8300,8260,3076
|
|
20230905,141600,3564393280,8240,8300,8300,8240,2826
|
|
20230905,141500,3541032200,8300,8300,8300,8290,408
|
|
20230905,141400,3537649800,8300,8300,8300,8280,324
|
|
20230905,141300,3534963680,8300,8320,8320,8300,1223
|
|
20230905,141200,3524797400,8330,8300,8330,8270,10770
|
|
20230905,141100,3435337650,8300,8270,8300,8270,3873
|
|
20230905,141000,3403219120,8280,8260,8280,8250,946
|
|
20230905,140900,3395399450,8250,8260,8260,8250,33
|
|
20230905,140800,3395126970,8260,8280,8280,8260,466
|
|
20230905,140700,3391276110,8260,8280,8280,8260,65
|
|
20230905,140600,3390738920,8280,8280,8280,8260,572
|
|
20230905,140500,3386007950,8280,8280,8280,8270,372
|
|
20230905,140400,3382930710,8270,8280,8280,8270,554
|
|
20230905,140300,3378345960,8280,8280,8290,8280,106
|
|
20230905,140200,3377468260,8250,8260,8260,8250,127
|
|
20230905,140100,3376419260,8250,8270,8290,8250,593
|
|
20230905,140000,3371518760,8270,8290,8300,8270,2329
|
|
20230905,135900,3352199450,8290,8270,8300,8260,9197
|
|
20230905,135800,3276061350,8270,8250,8270,8240,1814
|
|
20230905,135700,3261086770,8250,8260,8260,8250,127
|
|
20230905,135600,3260039010,8270,8260,8270,8260,921
|
|
20230905,135500,3252429960,8260,8230,8260,8230,1914
|
|
20230905,135400,3236649600,8230,8230,8240,8230,6
|
|
20230905,135300,3236600200,8230,8240,8240,8230,2050
|
|
20230905,135200,3219728630,8230,8240,8240,8230,74
|
|
20230905,135100,3219118970,8230,8230,8230,8230,212
|
|
20230905,135000,3217374210,8230,8230,8230,8210,781
|
|
20230905,134900,3210954560,8230,8230,8230,8200,531
|
|
20230905,134800,3206600180,8200,8200,8230,8200,75
|
|
20230905,134700,3205985150,8200,8190,8200,8190,7
|
|
20230905,134600,3205927780,8200,8220,8220,8190,25365
|
|
20230905,134500,2997882730,8220,8240,8240,8220,2406
|
|
20230905,134400,2978081070,8240,8230,8240,8230,42
|
|
20230905,134300,2977735250,8230,8240,8240,8230,256
|
|
20230905,134200,2975626850,8240,8250,8250,8230,506
|
|
20230905,134100,2971457410,8240,8240,8250,8240,120
|
|
20230905,134000,2970468590,8240,8250,8250,8240,326
|
|
20230905,133900,2967781290,8250,8250,8250,8240,90
|
|
20230905,133800,2967038820,8240,8250,8260,8240,485
|
|
20230905,133700,2963037580,8260,8260,8260,8250,208
|
|
20230905,133600,2961321440,8250,8250,8260,8250,124
|
|
20230905,133500,2960298410,8250,8260,8260,8250,460
|
|
20230905,133400,2956500930,8250,8250,8260,8250,355
|
|
20230905,133300,2953571660,8250,8260,8260,8250,165
|
|
20230905,133200,2952209950,8260,8260,8260,8250,221
|
|
20230905,133100,2950386660,8260,8260,8260,8260,0
|
|
20230905,133000,2950386660,8260,8250,8260,8240,1646
|
|
20230905,132900,2936805180,8250,8250,8260,8250,986
|
|
20230905,132800,2928661650,8250,8230,8250,8230,13
|
|
20230905,132700,2928554420,8230,8260,8270,8230,403
|
|
20230905,132600,2925224680,8220,8230,8230,8220,1779
|
|
20230905,132500,2910600770,8220,8220,8220,8220,0
|
|
20230905,132400,2910600770,8220,8260,8260,8220,1067
|
|
20230905,132300,2901815050,8260,8270,8270,8260,30
|
|
20230905,132200,2901567140,8270,8260,8270,8260,1609
|
|
20230905,132100,2888273240,8260,8270,8270,8260,466
|
|
20230905,132000,2884422750,8270,8240,8270,8240,324
|
|
20230905,131900,2881752320,8220,8230,8230,8220,302
|
|
20230905,131800,2879269570,8230,8260,8260,8230,462
|
|
20230905,131700,2875462830,8260,8280,8280,8220,1644
|
|
20230905,131600,2861903360,8280,8280,8280,8270,1511
|
|
20230905,131500,2849392290,8280,8270,8280,8250,3767
|
|
20230905,131400,2818237650,8270,8250,8300,8230,9017
|
|
20230905,131300,2743622850,8250,8220,8250,8220,463
|
|
20230905,131200,2739803130,8220,8230,8260,8220,2630
|
|
20230905,131100,2718112410,8230,8220,8240,8210,355
|
|
20230905,131000,2715188610,8210,8220,8240,8210,1335
|
|
20230905,130900,2704201360,8220,8220,8230,8210,1037
|
|
20230905,130800,2695678080,8220,8240,8240,8220,76
|
|
20230905,130700,2695052590,8240,8200,8240,8190,6105
|
|
20230905,130600,2644844170,8200,8190,8200,8180,171
|
|
20230905,130500,2643444060,8190,8190,8190,8180,84
|
|
20230905,130400,2642756780,8190,8180,8190,8180,856
|
|
20230905,130300,2635747060,8180,8170,8190,8170,2466
|
|
20230905,130200,2615583700,8170,8160,8170,8160,213
|
|
20230905,130100,2613845580,8160,8160,8170,8160,2177
|
|
20230905,130000,2596081250,8170,8170,8170,8160,171
|
|
20230905,125900,2594684220,8170,8170,8170,8160,99
|
|
20230905,125800,2593876320,8170,8170,8170,8160,222
|
|
20230905,125700,2592062660,8170,8170,8170,8160,256
|
|
20230905,125600,2589971590,8170,8170,8170,8160,116
|
|
20230905,125500,2589024870,8170,8170,8170,8160,485
|
|
20230905,125400,2585062440,8160,8160,8170,8160,981
|
|
20230905,125300,2577056760,8170,8170,8170,8170,1
|
|
20230905,125200,2577048590,8170,8160,8170,8160,12
|
|
20230905,125100,2576950570,8170,8170,8170,8170,0
|
|
20230905,125000,2576950570,8170,8160,8170,8160,27
|
|
20230905,124900,2576730240,8150,8150,8150,8130,2213
|
|
20230905,124800,2558720320,8140,8160,8160,8140,1147
|
|
20230905,124700,2549372230,8160,8170,8170,8160,82
|
|
20230905,124600,2548702810,8170,8170,8170,8170,3
|
|
20230905,124500,2548678300,8150,8170,8170,8150,442
|
|
20230905,124400,2545071190,8160,8170,8170,8160,67
|
|
20230905,124300,2544524300,8170,8160,8170,8160,247
|
|
20230905,124200,2542506910,8170,8170,8170,8170,32
|
|
20230905,124100,2542245470,8170,8160,8170,8150,12
|
|
20230905,124000,2542147460,8150,8160,8180,8150,41
|
|
20230905,123900,2541812470,8180,8180,8180,8180,15
|
|
20230905,123800,2541689770,8140,8150,8180,8140,3082
|
|
20230905,123700,2516569830,8150,8170,8170,8150,459
|
|
20230905,123600,2512828910,8150,8170,8170,8150,49
|
|
20230905,123500,2512429390,8160,8160,8170,8150,107
|
|
20230905,123400,2511556250,8150,8170,8170,8150,1599
|
|
20230905,123300,2498515290,8160,8160,8170,8160,1570
|
|
20230905,123200,2485703850,8160,8160,8160,8160,421
|
|
20230905,123100,2482268490,8160,8170,8170,8160,7
|
|
20230905,123000,2482211340,8170,8170,8170,8170,82
|
|
20230905,122900,2481541400,8150,8150,8160,8150,1692
|
|
20230905,122800,2467748600,8150,8170,8170,8150,1553
|
|
20230905,122700,2455075140,8160,8160,8170,8160,549
|
|
20230905,122600,2450594870,8170,8180,8180,8160,361
|
|
20230905,122500,2447645450,8170,8170,8170,8160,1067
|
|
20230905,122400,2438928130,8170,8180,8180,8170,308
|
|
20230905,122300,2436410730,8170,8170,8170,8170,163
|
|
20230905,122200,2435079020,8170,8170,8180,8170,613
|
|
20230905,122100,2430070800,8160,8170,8170,8160,266
|
|
20230905,122000,2427897600,8170,8180,8180,8170,956
|
|
20230905,121900,2420085570,8180,8170,8180,8170,968
|
|
20230905,121800,2412176910,8150,8150,8150,8140,91
|
|
20230905,121700,2411435320,8140,8140,8150,8140,870
|
|
20230905,121600,2404352140,8140,8140,8140,8140,223
|
|
20230905,121500,2402536920,8140,8150,8150,8140,22
|
|
20230905,121400,2402357720,8150,8150,8150,8150,282
|
|
20230905,121300,2400059420,8150,8150,8150,8150,15
|
|
20230905,121200,2399937170,8150,8150,8150,8150,449
|
|
20230905,121100,2396277820,8150,8180,8180,8150,5
|
|
20230905,121000,2396236950,8180,8170,8180,8160,771
|
|
20230905,120900,2389945320,8170,8170,8170,8170,110
|
|
20230905,120800,2389046620,8180,8180,8180,8180,0
|
|
20230905,120700,2389046620,8180,8180,8180,8180,0
|
|
20230905,120600,2389046620,8180,8160,8180,8160,1383
|
|
20230905,120500,2377753680,8160,8170,8170,8160,174
|
|
20230905,120400,2376333340,8180,8180,8180,8160,273
|
|
20230905,120300,2374100790,8180,8180,8180,8180,4
|
|
20230905,120200,2374068070,8180,8190,8190,8180,168
|
|
20230905,120100,2372692360,8190,8170,8190,8170,1857
|
|
20230905,120000,2357509020,8170,8170,8170,8170,426
|
|
20230905,115900,2354028600,8170,8170,8170,8170,2
|
|
20230905,115800,2354012260,8160,8160,8160,8150,164
|
|
20230905,115700,2352674320,8160,8160,8160,8150,444
|
|
20230905,115600,2349055240,8160,8160,8160,8150,360
|
|
20230905,115500,2346117670,8160,8170,8170,8160,139
|
|
20230905,115400,2344983420,8160,8160,8160,8160,218
|
|
20230905,115300,2343204540,8170,8170,8170,8170,6
|
|
20230905,115200,2343155520,8170,8170,8170,8170,11
|
|
20230905,115100,2343065650,8160,8160,8160,8160,487
|
|
20230905,115000,2339091730,8160,8160,8160,8160,5
|
|
20230905,114900,2339050930,8160,8160,8160,8160,55
|
|
20230905,114800,2338602130,8150,8150,8150,8150,67
|
|
20230905,114700,2338056080,8150,8150,8160,8150,3
|
|
20230905,114600,2338031620,8150,8140,8160,8140,956
|
|
20230905,114500,2330248890,8130,8140,8140,8130,3256
|
|
20230905,114400,2303765250,8140,8140,8140,8130,137
|
|
20230905,114300,2302650090,8130,8130,8140,8130,3323
|
|
20230905,114200,2275634080,8130,8120,8130,8120,43
|
|
20230905,114100,2275284900,8130,8130,8130,8130,2435
|
|
20230905,114000,2255488350,8140,8140,8140,8140,501
|
|
20230905,113900,2251410210,8140,8140,8140,8130,53
|
|
20230905,113800,2250979290,8140,8130,8140,8130,390
|
|
20230905,113700,2247804700,8130,8130,8140,8130,1102
|
|
20230905,113600,2238845410,8140,8140,8140,8130,137
|
|
20230905,113500,2237731370,8140,8130,8140,8130,120
|
|
20230905,113400,2236754700,8140,8140,8140,8140,1
|
|
20230905,113300,2236746560,8140,8130,8140,8130,8
|
|
20230905,113200,2236681470,8140,8140,8140,8140,22
|
|
20230905,113100,2236502390,8140,8140,8140,8130,52
|
|
20230905,113000,2236079400,8140,8140,8140,8140,13
|
|
20230905,112900,2235973580,8140,8140,8140,8130,175
|
|
20230905,112800,2234550550,8140,8130,8140,8130,2777
|
|
20230905,112700,2211973250,8140,8140,8140,8140,39
|
|
20230905,112600,2211655790,8130,8130,8140,8130,103
|
|
20230905,112500,2210818320,8130,8130,8130,8130,100
|
|
20230905,112400,2210005320,8140,8140,8140,8140,32
|
|
20230905,112300,2209744840,8130,8140,8140,8130,2001
|
|
20230905,112200,2193456710,8150,8150,8150,8150,4
|
|
20230905,112100,2193424110,8130,8140,8140,8130,534
|
|
20230905,112000,2189077360,8140,8150,8150,8140,470
|
|
20230905,111900,2185249060,8150,8140,8150,8140,43
|
|
20230905,111800,2184898930,8140,8160,8160,8140,293
|
|
20230905,111700,2182512470,8150,8150,8160,8140,3352
|
|
20230905,111600,2155222600,8150,8140,8150,8140,56
|
|
20230905,111500,2154766700,8140,8140,8140,8140,205
|
|
20230905,111400,2153098000,8140,8140,8140,8140,413
|
|
20230905,111300,2149736180,8140,8140,8150,8140,803
|
|
20230905,111200,2143196660,8150,8140,8150,8140,599
|
|
20230905,111100,2138320790,8150,8150,8150,8150,2
|
|
20230905,111000,2138304490,8140,8140,8150,8140,18
|
|
20230905,110900,2138157960,8150,8140,8150,8140,453
|
|
20230905,110800,2134470530,8140,8140,8140,8140,2383
|
|
20230905,110700,2115072910,8140,8150,8150,8140,320
|
|
20230905,110600,2112468010,8150,8160,8160,8150,839
|
|
20230905,110500,2105629550,8160,8160,8160,8160,84
|
|
20230905,110400,2104944110,8160,8160,8160,8160,74
|
|
20230905,110300,2104340270,8160,8150,8160,8150,816
|
|
20230905,110200,2097689700,8150,8160,8160,8150,75
|
|
20230905,110100,2097078350,8160,8160,8160,8160,1883
|
|
20230905,110000,2081713070,8160,8170,8170,8160,303
|
|
20230905,105900,2079240570,8170,8170,8170,8170,186
|
|
20230905,105800,2077720950,8170,8170,8170,8160,1951
|
|
20230905,105700,2061799280,8170,8160,8170,8150,1063
|
|
20230905,105600,2053116360,8150,8160,8160,8150,159
|
|
20230905,105500,2051818930,8160,8170,8170,8160,250
|
|
20230905,105400,2049778820,8170,8170,8170,8170,3
|
|
20230905,105300,2049754310,8170,8170,8170,8160,101
|
|
20230905,105200,2048930020,8170,8170,8170,8170,146
|
|
20230905,105100,2047737200,8170,8160,8170,8160,181
|
|
20230905,105000,2046259740,8170,8160,8170,8160,351
|
|
20230905,104900,2043393070,8170,8170,8170,8150,1377
|
|
20230905,104800,2032160980,8170,8150,8170,8150,251
|
|
20230905,104700,2030112360,8150,8150,8160,8150,624
|
|
20230905,104600,2025026660,8160,8160,8160,8160,411
|
|
20230905,104500,2021672900,8160,8160,8160,8150,292
|
|
20230905,104400,2019290900,8160,8160,8160,8160,155
|
|
20230905,104300,2018026100,8160,8160,8160,8160,12
|
|
20230905,104200,2017928180,8160,8150,8160,8150,683
|
|
20230905,104100,2012361530,8150,8140,8150,8140,2065
|
|
20230905,104000,1995552270,8140,8150,8150,8140,868
|
|
20230905,103900,1988485000,8150,8150,8150,8140,37
|
|
20230905,103800,1988183800,8140,8160,8160,8140,129
|
|
20230905,103700,1987133160,8160,8150,8160,8150,2466
|
|
20230905,103600,1967035180,8150,8150,8160,8150,515
|
|
20230905,103500,1962836710,8160,8170,8170,8160,482
|
|
20230905,103400,1958903580,8160,8160,8160,8160,500
|
|
20230905,103300,1954823580,8170,8140,8170,8140,111
|
|
20230905,103200,1953920010,8170,8150,8170,8150,921
|
|
20230905,103100,1946413840,8150,8150,8150,8150,1449
|
|
20230905,103000,1934604490,8150,8160,8170,8150,1958
|
|
20230905,102900,1918627750,8150,8150,8160,8140,987
|
|
20230905,102800,1910584800,8150,8150,8150,8150,180
|
|
20230905,102700,1909117800,8160,8170,8170,8140,5941
|
|
20230905,102600,1860704960,8170,8150,8170,8150,746
|
|
20230905,102500,1854618830,8160,8140,8160,8140,365
|
|
20230905,102400,1851643500,8140,8180,8180,8140,9270
|
|
20230905,102300,1775971730,8180,8170,8180,8150,3807
|
|
20230905,102200,1744860150,8150,8130,8180,8110,1434
|
|
20230905,102100,1733157020,8130,8110,8130,8100,7621
|
|
20230905,102000,1671215800,8110,8100,8110,8100,311
|
|
20230905,101900,1668696670,8100,8100,8110,8100,425
|
|
20230905,101800,1665250620,8100,8100,8110,8100,598
|
|
20230905,101700,1660406520,8100,8080,8100,8080,12
|
|
20230905,101600,1660309360,8080,8100,8100,8080,1004
|
|
20230905,101500,1652178110,8100,8110,8110,8100,284
|
|
20230905,101400,1649877570,8100,8110,8110,8100,389
|
|
20230905,101300,1646726650,8100,8100,8100,8090,930
|
|
20230905,101200,1639194650,8100,8100,8100,8090,1304
|
|
20230905,101100,1628636850,8100,8070,8100,8070,803
|
|
20230905,101000,1622144050,8070,8070,8070,8060,1542
|
|
20230905,100900,1609712790,8060,8070,8090,8060,2809
|
|
20230905,100800,1587057380,8070,8090,8090,8070,2210
|
|
20230905,100700,1569205260,8080,8090,8090,8080,528
|
|
20230905,100600,1564934070,8090,8100,8100,8090,347
|
|
20230905,100500,1562126670,8100,8090,8100,8090,180
|
|
20230905,100400,1560669680,8090,8080,8090,8080,414
|
|
20230905,100300,1557324480,8070,8090,8090,8070,534
|
|
20230905,100200,1553010300,8090,8070,8090,8060,1216
|
|
20230905,100100,1543196850,8070,8060,8070,8060,2892
|
|
20230905,100000,1519877500,8060,8070,8070,8060,178
|
|
20230905,095900,1518442700,8070,8070,8070,8060,3386
|
|
20230905,095800,1491117880,8070,8090,8090,8070,1941
|
|
20230905,095700,1475446010,8080,8090,8100,8070,8512
|
|
20230905,095600,1406680260,8090,8100,8100,8090,822
|
|
20230905,095500,1400030120,8100,8110,8110,8100,439
|
|
20230905,095400,1396473560,8110,8100,8110,8090,1674
|
|
20230905,095300,1382916310,8100,8110,8110,8100,1684
|
|
20230905,095200,1369274690,8110,8110,8120,8110,272
|
|
20230905,095100,1367068650,8120,8110,8120,8110,225
|
|
20230905,095000,1365243760,8100,8100,8110,8090,2363
|
|
20230905,094900,1346114780,8090,8120,8130,8090,3268
|
|
20230905,094800,1319654660,8110,8080,8110,8080,12903
|
|
20230905,094700,1215308200,8080,8080,8080,8070,843
|
|
20230905,094600,1208498230,8080,8080,8090,8070,1206
|
|
20230905,094500,1198755320,8070,8070,8080,8070,4640
|
|
20230905,094400,1161295910,8080,8080,8080,8070,2327
|
|
20230905,094300,1142493770,8080,8090,8100,8070,6196
|
|
20230905,094200,1092407960,8090,8090,8100,8090,3399
|
|
20230905,094100,1064908990,8090,8100,8110,8090,6738
|
|
20230905,094000,1010342350,8100,8110,8120,8100,4444
|
|
20230905,093900,974302110,8110,8130,8130,8110,1955
|
|
20230905,093800,958434110,8130,8120,8130,8120,1943
|
|
20230905,093700,942653240,8120,8120,8120,8110,631
|
|
20230905,093600,937531960,8120,8120,8120,8110,761
|
|
20230905,093500,931352670,8120,8130,8140,8120,1512
|
|
20230905,093400,919074840,8120,8120,8140,8120,123
|
|
20230905,093300,918075030,8140,8150,8150,8120,4471
|
|
20230905,093200,881727710,8150,8140,8150,8140,652
|
|
20230905,093100,876418390,8140,8130,8140,8130,771
|
|
20230905,093000,870145430,8120,8130,8130,8120,2090
|
|
20230905,092900,853162950,8120,8130,8130,8120,651
|
|
20230905,092800,847874130,8120,8130,8130,8120,2375
|
|
20230905,092700,828583120,8130,8120,8140,8120,828
|
|
20230905,092600,821853680,8120,8110,8150,8110,797
|
|
20230905,092500,815378470,8110,8160,8160,8100,13708
|
|
20230905,092400,704088340,8160,8170,8170,8150,7541
|
|
20230905,092300,642528320,8170,8180,8180,8170,1797
|
|
20230905,092200,627835740,8180,8190,8190,8180,3919
|
|
20230905,092100,595768740,8190,8200,8210,8190,3487
|
|
20230905,092000,567177880,8200,8200,8210,8200,5269
|
|
20230905,091900,523959000,8210,8210,8220,8200,1359
|
|
20230905,091800,512810010,8210,8220,8220,8210,634
|
|
20230905,091700,507599550,8220,8210,8220,8200,718
|
|
20230905,091600,501706370,8200,8200,8210,8200,2322
|
|
20230905,091500,482655630,8210,8210,8210,8210,2722
|
|
20230905,091400,460308010,8210,8210,8230,8200,1600
|
|
20230905,091300,447171780,8210,8230,8230,8210,3892
|
|
20230905,091200,415170060,8250,8250,8250,8230,4823
|
|
20230905,091100,375429500,8250,8270,8280,8250,3636
|
|
20230905,091000,345422330,8270,8240,8270,8240,7426
|
|
20230905,090900,284147930,8250,8280,8280,8250,4473
|
|
20230905,090800,247206180,8280,8290,8300,8280,5161
|
|
20230905,090700,204426510,8300,8320,8320,8300,4380
|
|
20230905,090600,168063730,8320,8310,8330,8310,1410
|
|
20230905,090500,156334600,8310,8300,8320,8300,747
|
|
20230905,090400,150127760,8310,8350,8350,8300,1163
|
|
20230905,090300,140438580,8350,8310,8350,8290,3212
|
|
20230905,090200,113669830,8300,8340,8350,8300,3437
|
|
20230905,090100,85043240,8310,8330,8350,8310,5600
|
|
20230905,090000,38490300,8330,8300,8330,8290,4635
|