675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,201200,5042465860,7730,7730,7730,7730,108383
|
|
20230919,201100,5042465860,7730,7730,7730,7730,0
|
|
20230919,201000,5042465860,7730,7730,7730,7730,0
|
|
20230919,200900,5042465860,7730,7730,7730,7730,0
|
|
20230919,200800,5042465860,7730,7730,7730,7730,0
|
|
20230919,200700,5042465860,7730,7730,7730,7730,0
|
|
20230919,200600,5042465860,7730,7730,7730,7730,0
|
|
20230919,200500,5042465860,7730,7730,7730,7730,0
|
|
20230919,200400,5042465860,7730,7730,7730,7730,0
|
|
20230919,200300,5042465860,7730,7730,7730,7730,0
|
|
20230919,200200,5042465860,7730,7730,7730,7730,0
|
|
20230919,200100,5042465860,7730,7730,7730,7730,0
|
|
20230919,200000,5042465860,7730,7730,7730,7730,0
|
|
20230919,195900,5042465860,7730,7730,7730,7730,0
|
|
20230919,195800,5042465860,7730,7730,7730,7730,0
|
|
20230919,195700,5042465860,7730,7730,7730,7730,0
|
|
20230919,195600,5042465860,7730,7730,7730,7730,0
|
|
20230919,195500,5042465860,7730,7730,7730,7730,0
|
|
20230919,195400,5042465860,7730,7730,7730,7730,0
|
|
20230919,195300,5042465860,7730,7730,7730,7730,0
|
|
20230919,195200,5042465860,7730,7730,7730,7730,0
|
|
20230919,195100,5042465860,7730,7730,7730,7730,0
|
|
20230919,195000,5042465860,7730,7730,7730,7730,0
|
|
20230919,194900,5042465860,7730,7730,7730,7730,0
|
|
20230919,194800,5042465860,7730,7730,7730,7730,0
|
|
20230919,194700,5042465860,7730,7730,7730,7730,0
|
|
20230919,194600,5042465860,7730,7730,7730,7730,0
|
|
20230919,194500,5042465860,7730,7730,7730,7730,0
|
|
20230919,194400,5042465860,7730,7730,7730,7730,0
|
|
20230919,194300,5042465860,7730,7730,7730,7730,0
|
|
20230919,194200,5042465860,7730,7730,7730,7730,108383
|
|
20230919,194100,5042465860,7730,7730,7730,7730,0
|
|
20230919,194000,5042465860,7730,7730,7730,7730,0
|
|
20230919,193900,5042465860,7730,7730,7730,7730,0
|
|
20230919,193800,5042465860,7730,7730,7730,7730,0
|
|
20230919,193700,5042465860,7730,7730,7730,7730,0
|
|
20230919,193600,5042465860,7730,7730,7730,7730,0
|
|
20230919,193500,5042465860,7730,7730,7730,7730,0
|
|
20230919,193400,5042465860,7730,7730,7730,7730,0
|
|
20230919,193300,5042465860,7730,7730,7730,7730,0
|
|
20230919,193200,5042465860,7730,7730,7730,7730,0
|
|
20230919,193100,5042465860,7730,7730,7730,7730,0
|
|
20230919,193000,5042465860,7730,7730,7730,7730,0
|
|
20230919,192900,5042465860,7730,7730,7730,7730,0
|
|
20230919,192800,5042465860,7730,7730,7730,7730,0
|
|
20230919,192700,5042465860,7730,7730,7730,7730,0
|
|
20230919,192600,5042465860,7730,7730,7730,7730,0
|
|
20230919,192500,5042465860,7730,7730,7730,7730,0
|
|
20230919,192400,5042465860,7730,7730,7730,7730,0
|
|
20230919,192300,5042465860,7730,7730,7730,7730,0
|
|
20230919,192200,5042465860,7730,7730,7730,7730,0
|
|
20230919,192100,5042465860,7730,7730,7730,7730,0
|
|
20230919,192000,5042465860,7730,7730,7730,7730,0
|
|
20230919,191900,5042465860,7730,7730,7730,7730,0
|
|
20230919,191800,5042465860,7730,7730,7730,7730,0
|
|
20230919,191700,5042465860,7730,7730,7730,7730,0
|
|
20230919,191600,5042465860,7730,7730,7730,7730,0
|
|
20230919,191500,5042465860,7730,7730,7730,7730,0
|
|
20230919,191400,5042465860,7730,7730,7730,7730,0
|
|
20230919,191300,5042465860,7730,7730,7730,7730,0
|
|
20230919,191200,5042465860,7730,7730,7730,7730,108383
|
|
20230919,191100,5042465860,7730,7730,7730,7730,0
|
|
20230919,191000,5042465860,7730,7730,7730,7730,0
|
|
20230919,190900,5042465860,7730,7730,7730,7730,0
|
|
20230919,190800,5042465860,7730,7730,7730,7730,0
|
|
20230919,190700,5042465860,7730,7730,7730,7730,0
|
|
20230919,190600,5042465860,7730,7730,7730,7730,0
|
|
20230919,190500,5042465860,7730,7730,7730,7730,0
|
|
20230919,190400,5042465860,7730,7730,7730,7730,0
|
|
20230919,190300,5042465860,7730,7730,7730,7730,0
|
|
20230919,190200,5042465860,7730,7730,7730,7730,0
|
|
20230919,190100,5042465860,7730,7730,7730,7730,0
|
|
20230919,190000,5042465860,7730,7730,7730,7730,0
|
|
20230919,185900,5042465860,7730,7730,7730,7730,0
|
|
20230919,185800,5042465860,7730,7730,7730,7730,0
|
|
20230919,185700,5042465860,7730,7730,7730,7730,0
|
|
20230919,185600,5042465860,7730,7730,7730,7730,0
|
|
20230919,185500,5042465860,7730,7730,7730,7730,0
|
|
20230919,185400,5042465860,7730,7730,7730,7730,0
|
|
20230919,185300,5042465860,7730,7730,7730,7730,0
|
|
20230919,185200,5042465860,7730,7730,7730,7730,0
|
|
20230919,185100,5042465860,7730,7730,7730,7730,0
|
|
20230919,185000,5042465860,7730,7730,7730,7730,0
|
|
20230919,184900,5042465860,7730,7730,7730,7730,0
|
|
20230919,184800,5042465860,7730,7730,7730,7730,0
|
|
20230919,184700,5042465860,7730,7730,7730,7730,0
|
|
20230919,184600,5042465860,7730,7730,7730,7730,0
|
|
20230919,184500,5042465860,7730,7730,7730,7730,0
|
|
20230919,184400,5042465860,7730,7730,7730,7730,0
|
|
20230919,184300,5042465860,7730,7730,7730,7730,0
|
|
20230919,184200,5042465860,7730,7730,7730,7730,108383
|
|
20230919,184100,5042465860,7730,7730,7730,7730,0
|
|
20230919,184000,5042465860,7730,7730,7730,7730,0
|
|
20230919,183900,5042465860,7730,7730,7730,7730,0
|
|
20230919,183800,5042465860,7730,7730,7730,7730,0
|
|
20230919,183700,5042465860,7730,7730,7730,7730,0
|
|
20230919,183600,5042465860,7730,7730,7730,7730,0
|
|
20230919,183500,5042465860,7730,7730,7730,7730,0
|
|
20230919,183400,5042465860,7730,7730,7730,7730,0
|
|
20230919,183300,5042465860,7730,7730,7730,7730,0
|
|
20230919,183200,5042465860,7730,7730,7730,7730,0
|
|
20230919,183100,5042465860,7730,7730,7730,7730,0
|
|
20230919,183000,5042465860,7730,7730,7730,7730,0
|
|
20230919,182900,5042465860,7730,7730,7730,7730,0
|
|
20230919,182800,5042465860,7730,7730,7730,7730,0
|
|
20230919,182700,5042465860,7730,7730,7730,7730,0
|
|
20230919,182600,5042465860,7730,7730,7730,7730,0
|
|
20230919,182500,5042465860,7730,7730,7730,7730,0
|
|
20230919,182400,5042465860,7730,7730,7730,7730,0
|
|
20230919,182300,5042465860,7730,7730,7730,7730,0
|
|
20230919,182200,5042465860,7730,7730,7730,7730,0
|
|
20230919,182100,5042465860,7730,7730,7730,7730,0
|
|
20230919,182000,5042465860,7730,7730,7730,7730,0
|
|
20230919,181900,5042465860,7730,7730,7730,7730,0
|
|
20230919,181800,5042465860,7730,7730,7730,7730,0
|
|
20230919,181700,5042465860,7730,7730,7730,7730,0
|
|
20230919,181600,5042465860,7730,7730,7730,7730,0
|
|
20230919,181500,5042465860,7730,7730,7730,7730,0
|
|
20230919,181400,5042465860,7730,7730,7730,7730,0
|
|
20230919,181300,5042465860,7730,7730,7730,7730,0
|
|
20230919,181200,5042465860,7730,7730,7730,7730,108383
|
|
20230919,181100,5042465860,7730,7730,7730,7730,0
|
|
20230919,181000,5042465860,7730,7730,7730,7730,0
|
|
20230919,180900,5042465860,7730,7730,7730,7730,0
|
|
20230919,180800,5042465860,7730,7730,7730,7730,0
|
|
20230919,180700,5042465860,7730,7730,7730,7730,0
|
|
20230919,180600,5042465860,7730,7730,7730,7730,0
|
|
20230919,180500,5042465860,7730,7730,7730,7730,0
|
|
20230919,180400,5042465860,7730,7730,7730,7730,0
|
|
20230919,180300,5042465860,7730,7730,7730,7730,0
|
|
20230919,180200,5042465860,7730,7730,7730,7730,0
|
|
20230919,180100,5042465860,7730,7730,7730,7730,0
|
|
20230919,180000,5042465860,7730,7730,7730,7730,0
|
|
20230919,175900,5042465860,7730,7730,7730,7730,0
|
|
20230919,175800,5042465860,7730,7730,7730,7730,0
|
|
20230919,175700,5042465860,7730,7730,7730,7730,0
|
|
20230919,175600,5042465860,7730,7730,7730,7730,0
|
|
20230919,175500,5042465860,7730,7730,7730,7730,0
|
|
20230919,175400,5042465860,7730,7730,7730,7730,0
|
|
20230919,175300,5042465860,7730,7730,7730,7730,0
|
|
20230919,175200,5042465860,7730,7730,7730,7730,0
|
|
20230919,175100,5042465860,7730,7730,7730,7730,0
|
|
20230919,175000,5042465860,7730,7730,7730,7730,0
|
|
20230919,174900,5042465860,7730,7730,7730,7730,0
|
|
20230919,174800,5042465860,7730,7730,7730,7730,0
|
|
20230919,174700,5042465860,7730,7730,7730,7730,0
|
|
20230919,174600,5042465860,7730,7730,7730,7730,0
|
|
20230919,174500,5042465860,7730,7730,7730,7730,0
|
|
20230919,174400,5042465860,7730,7730,7730,7730,0
|
|
20230919,174300,5042465860,7730,7730,7730,7730,0
|
|
20230919,174200,5042465860,7730,7730,7730,7730,108383
|
|
20230919,174100,5042465860,7730,7730,7730,7730,0
|
|
20230919,174000,5042465860,7730,7730,7730,7730,0
|
|
20230919,173900,5042465860,7730,7730,7730,7730,0
|
|
20230919,173800,5042465860,7730,7730,7730,7730,0
|
|
20230919,173700,5042465860,7730,7730,7730,7730,0
|
|
20230919,173600,5042465860,7730,7730,7730,7730,0
|
|
20230919,173500,5042465860,7730,7730,7730,7730,0
|
|
20230919,173400,5042465860,7730,7730,7730,7730,0
|
|
20230919,173300,5042465860,7730,7730,7730,7730,0
|
|
20230919,173200,5042465860,7730,7730,7730,7730,0
|
|
20230919,173100,5042465860,7730,7730,7730,7730,0
|
|
20230919,173000,5042465860,7730,7730,7730,7730,0
|
|
20230919,172900,5042465860,7730,7730,7730,7730,0
|
|
20230919,172800,5042465860,7730,7730,7730,7730,0
|
|
20230919,172700,5042465860,7730,7730,7730,7730,0
|
|
20230919,172600,5042465860,7730,7730,7730,7730,0
|
|
20230919,172500,5042465860,7730,7730,7730,7730,0
|
|
20230919,172400,5042465860,7730,7730,7730,7730,0
|
|
20230919,172300,5042465860,7730,7730,7730,7730,0
|
|
20230919,172200,5042465860,7730,7730,7730,7730,0
|
|
20230919,172100,5042465860,7730,7730,7730,7730,0
|
|
20230919,172000,5042465860,7730,7730,7730,7730,0
|
|
20230919,171900,5042465860,7730,7730,7730,7730,0
|
|
20230919,171800,5042465860,7730,7730,7730,7730,0
|
|
20230919,171700,5042465860,7730,7730,7730,7730,0
|
|
20230919,171600,5042465860,7730,7730,7730,7730,0
|
|
20230919,171500,5042465860,7730,7730,7730,7730,0
|
|
20230919,171400,5042465860,7730,7730,7730,7730,0
|
|
20230919,171300,5042465860,7730,7730,7730,7730,0
|
|
20230919,171200,5042465860,7730,7730,7730,7730,108383
|
|
20230919,171100,5042465860,7730,7730,7730,7730,0
|
|
20230919,171000,5042465860,7730,7730,7730,7730,0
|
|
20230919,170900,5042465860,7730,7730,7730,7730,0
|
|
20230919,170800,5042465860,7730,7730,7730,7730,0
|
|
20230919,170700,5042465860,7730,7730,7730,7730,0
|
|
20230919,170600,5042465860,7730,7730,7730,7730,0
|
|
20230919,170500,5042465860,7730,7730,7730,7730,0
|
|
20230919,170400,5042465860,7730,7730,7730,7730,0
|
|
20230919,170300,5042465860,7730,7730,7730,7730,0
|
|
20230919,170200,5042465860,7730,7730,7730,7730,0
|
|
20230919,170100,5042465860,7730,7730,7730,7730,0
|
|
20230919,170000,5042465860,7730,7730,7730,7730,0
|
|
20230919,165900,5042465860,7730,7730,7730,7730,0
|
|
20230919,165800,5042465860,7730,7730,7730,7730,0
|
|
20230919,165700,5042465860,7730,7730,7730,7730,0
|
|
20230919,165600,5042465860,7730,7730,7730,7730,0
|
|
20230919,165500,5042465860,7730,7730,7730,7730,0
|
|
20230919,165400,5042465860,7730,7730,7730,7730,0
|
|
20230919,165300,5042465860,7730,7730,7730,7730,0
|
|
20230919,165200,5042465860,7730,7730,7730,7730,0
|
|
20230919,165100,5042465860,7730,7730,7730,7730,0
|
|
20230919,165000,5042465860,7730,7730,7730,7730,0
|
|
20230919,164900,5042465860,7730,7730,7730,7730,0
|
|
20230919,164800,5042465860,7730,7730,7730,7730,0
|
|
20230919,164700,5042465860,7730,7730,7730,7730,0
|
|
20230919,164600,5042465860,7730,7730,7730,7730,0
|
|
20230919,164500,5042465860,7730,7730,7730,7730,0
|
|
20230919,164400,5042465860,7730,7730,7730,7730,0
|
|
20230919,164300,5042465860,7730,7730,7730,7730,0
|
|
20230919,164200,5042465860,7730,7730,7730,7730,108383
|
|
20230919,164100,5042465860,7730,7730,7730,7730,0
|
|
20230919,164000,5042465860,7730,7730,7730,7730,0
|
|
20230919,163900,5042465860,7730,7730,7730,7730,0
|
|
20230919,163800,5042465860,7730,7730,7730,7730,0
|
|
20230919,163700,5042465860,7730,7730,7730,7730,0
|
|
20230919,163600,5042465860,7730,7730,7730,7730,0
|
|
20230919,163500,5042465860,7730,7730,7730,7730,0
|
|
20230919,163400,5042465860,7730,7730,7730,7730,0
|
|
20230919,163300,5042465860,7730,7730,7730,7730,0
|
|
20230919,163200,5042465860,7730,7730,7730,7730,0
|
|
20230919,163100,5042465860,7730,7730,7730,7730,0
|
|
20230919,163000,5042465860,7730,7730,7730,7730,0
|
|
20230919,162900,5042465860,7730,7730,7730,7730,0
|
|
20230919,162800,5042465860,7730,7730,7730,7730,0
|
|
20230919,162700,5042465860,7730,7730,7730,7730,0
|
|
20230919,162600,5042465860,7730,7730,7730,7730,0
|
|
20230919,162500,5042465860,7730,7730,7730,7730,0
|
|
20230919,162400,5042465860,7730,7730,7730,7730,0
|
|
20230919,162300,5042465860,7730,7730,7730,7730,0
|
|
20230919,162200,5042465860,7730,7730,7730,7730,0
|
|
20230919,162100,5042465860,7730,7730,7730,7730,0
|
|
20230919,162000,5042465860,7730,7730,7730,7730,0
|
|
20230919,161900,5042465860,7730,7730,7730,7730,0
|
|
20230919,161800,5042465860,7730,7730,7730,7730,0
|
|
20230919,161700,5042465860,7730,7730,7730,7730,0
|
|
20230919,161600,5042465860,7730,7730,7730,7730,0
|
|
20230919,161500,5042465860,7730,7730,7730,7730,0
|
|
20230919,161400,5042465860,7730,7730,7730,7730,0
|
|
20230919,161300,5042465860,7730,7730,7730,7730,0
|
|
20230919,161200,5042465860,7730,7730,7730,7730,108383
|
|
20230919,161100,5042465860,7730,7730,7730,7730,0
|
|
20230919,161000,5042465860,7730,7730,7730,7730,0
|
|
20230919,160900,5042465860,7730,7730,7730,7730,0
|
|
20230919,160800,5042465860,7730,7730,7730,7730,0
|
|
20230919,160700,5042465860,7730,7730,7730,7730,0
|
|
20230919,160600,5042465860,7730,7730,7730,7730,0
|
|
20230919,160500,5042465860,7730,7730,7730,7730,0
|
|
20230919,160400,5042465860,7730,7730,7730,7730,0
|
|
20230919,160300,5042465860,7730,7730,7730,7730,0
|
|
20230919,160200,5042465860,7730,7730,7730,7730,0
|
|
20230919,160100,5042465860,7730,7730,7730,7730,0
|
|
20230919,160000,5042465860,7730,7730,7730,7730,0
|
|
20230919,155900,5042465860,7730,7730,7730,7730,0
|
|
20230919,155800,5042465860,7730,7730,7730,7730,0
|
|
20230919,155700,5042465860,7730,7730,7730,7730,0
|
|
20230919,155600,5042465860,7730,7730,7730,7730,0
|
|
20230919,155500,5042465860,7730,7730,7730,7730,0
|
|
20230919,155400,5042465860,7730,7730,7730,7730,0
|
|
20230919,155300,5042465860,7730,7730,7730,7730,0
|
|
20230919,155200,5042465860,7730,7730,7730,7730,0
|
|
20230919,155100,5042465860,7730,7730,7730,7730,0
|
|
20230919,155000,5042465860,7730,7730,7730,7730,0
|
|
20230919,154900,5042465860,7730,7730,7730,7730,0
|
|
20230919,154800,5042465860,7730,7730,7730,7730,0
|
|
20230919,154700,5042465860,7730,7730,7730,7730,0
|
|
20230919,154600,5042465860,7730,7730,7730,7730,0
|
|
20230919,154500,5042465860,7730,7730,7730,7730,0
|
|
20230919,154400,5042465860,7730,7730,7730,7730,0
|
|
20230919,154300,5042465860,7730,7730,7730,7730,0
|
|
20230919,154200,5042465860,7730,7730,7730,7730,108383
|
|
20230919,154100,5042465860,7730,7730,7730,7730,0
|
|
20230919,154000,5042465860,7730,7730,7730,7730,0
|
|
20230919,153900,5042465860,7730,7730,7730,7730,0
|
|
20230919,153800,5042465860,7730,7730,7730,7730,0
|
|
20230919,153700,5042465860,7730,7730,7730,7730,0
|
|
20230919,153600,5042465860,7730,7730,7730,7730,0
|
|
20230919,153500,5042465860,7730,7730,7730,7730,0
|
|
20230919,153400,5042465860,7730,7730,7730,7730,0
|
|
20230919,153300,5042465860,7730,7730,7730,7730,0
|
|
20230919,153200,5042465860,7730,7730,7730,7730,0
|
|
20230919,153100,5042465860,7730,7730,7730,7730,0
|
|
20230919,153000,5042465860,7730,7730,7730,7730,108383
|
|
20230919,152900,4204665270,7780,7780,7780,7780,0
|
|
20230919,152800,4204665270,7780,7780,7780,7780,0
|
|
20230919,152700,4204665270,7780,7780,7780,7780,0
|
|
20230919,152600,4204665270,7780,7780,7780,7780,0
|
|
20230919,152500,4204665270,7780,7780,7780,7780,0
|
|
20230919,152400,4204665270,7780,7780,7780,7780,0
|
|
20230919,152300,4204665270,7780,7780,7780,7780,0
|
|
20230919,152200,4204665270,7780,7780,7780,7780,0
|
|
20230919,152100,4204665270,7780,7780,7780,7780,0
|
|
20230919,152000,4204665270,7780,7780,7780,7780,0
|
|
20230919,151900,4204665270,7780,7790,7790,7770,7536
|
|
20230919,151800,4146085640,7780,7780,7780,7770,2358
|
|
20230919,151700,4127740430,7780,7780,7790,7770,3879
|
|
20230919,151600,4097584220,7790,7800,7800,7780,1416
|
|
20230919,151500,4086555170,7790,7780,7790,7780,2244
|
|
20230919,151400,4069074460,7780,7770,7780,7770,1880
|
|
20230919,151300,4054453070,7770,7780,7780,7770,345
|
|
20230919,151200,4051770310,7770,7780,7780,7770,2153
|
|
20230919,151100,4035020570,7780,7790,7790,7770,3329
|
|
20230919,151000,4009126850,7780,7780,7790,7780,681
|
|
20230919,150900,4003828570,7770,7800,7800,7770,6147
|
|
20230919,150800,3955961390,7790,7820,7820,7790,1512
|
|
20230919,150700,3944162700,7800,7800,7800,7790,647
|
|
20230919,150600,3939116560,7800,7810,7810,7790,1829
|
|
20230919,150500,3924845950,7810,7820,7820,7810,612
|
|
20230919,150400,3920060210,7820,7820,7820,7820,560
|
|
20230919,150300,3915681010,7820,7840,7840,7820,205
|
|
20230919,150200,3914077070,7840,7820,7840,7820,3457
|
|
20230919,150100,3886983210,7840,7810,7840,7800,1545
|
|
20230919,150000,3874931230,7840,7810,7840,7810,609
|
|
20230919,145900,3870170330,7810,7800,7810,7800,2352
|
|
20230919,145800,3851811520,7810,7810,7820,7810,3011
|
|
20230919,145700,3828294610,7820,7830,7830,7820,3636
|
|
20230919,145600,3799846080,7830,7840,7840,7830,2252
|
|
20230919,145500,3782192180,7840,7850,7860,7840,2231
|
|
20230919,145400,3764680730,7850,7860,7860,7850,724
|
|
20230919,145300,3758990100,7860,7860,7860,7850,879
|
|
20230919,145200,3752082430,7860,7860,7860,7850,2632
|
|
20230919,145100,3731407120,7860,7860,7870,7860,1220
|
|
20230919,145000,3721817120,7860,7860,7870,7850,447
|
|
20230919,144900,3718303780,7850,7850,7860,7850,2996
|
|
20230919,144800,3694782790,7850,7860,7870,7850,1274
|
|
20230919,144700,3684773270,7870,7850,7870,7850,4943
|
|
20230919,144600,3645965910,7850,7850,7850,7850,686
|
|
20230919,144500,3640580810,7850,7860,7860,7850,4382
|
|
20230919,144400,3606149570,7860,7860,7870,7860,1145
|
|
20230919,144300,3597148530,7860,7870,7870,7860,1558
|
|
20230919,144200,3584888200,7870,7880,7880,7870,1203
|
|
20230919,144100,3575414450,7880,7880,7880,7880,6
|
|
20230919,144000,3575367170,7880,7870,7880,7870,805
|
|
20230919,143900,3569026050,7870,7870,7880,7870,84
|
|
20230919,143800,3568364930,7870,7860,7870,7860,361
|
|
20230919,143700,3565524620,7870,7870,7870,7860,1254
|
|
20230919,143600,3555656640,7870,7870,7870,7870,1316
|
|
20230919,143500,3545299720,7870,7860,7870,7860,460
|
|
20230919,143400,3541681100,7860,7860,7860,7850,1272
|
|
20230919,143300,3531684600,7870,7870,7870,7870,502
|
|
20230919,143200,3527733860,7870,7860,7870,7860,582
|
|
20230919,143100,3523159330,7860,7860,7860,7850,839
|
|
20230919,143000,3516568660,7850,7850,7850,7850,169
|
|
20230919,142900,3515242010,7850,7850,7860,7850,689
|
|
20230919,142800,3509830350,7850,7850,7860,7850,147
|
|
20230919,142700,3508676390,7850,7850,7850,7850,1303
|
|
20230919,142600,3498447840,7850,7860,7860,7850,1297
|
|
20230919,142500,3488261530,7860,7850,7860,7850,1040
|
|
20230919,142400,3480092920,7860,7850,7860,7850,499
|
|
20230919,142300,3476171250,7850,7850,7850,7850,53
|
|
20230919,142200,3475755200,7850,7850,7850,7850,872
|
|
20230919,142100,3468910000,7850,7850,7850,7850,1836
|
|
20230919,142000,3454497400,7850,7850,7850,7850,208
|
|
20230919,141900,3452864600,7860,7850,7860,7850,12
|
|
20230919,141800,3452770360,7850,7850,7850,7850,1
|
|
20230919,141700,3452762510,7850,7850,7850,7850,573
|
|
20230919,141600,3448264460,7850,7850,7850,7850,1
|
|
20230919,141500,3448256610,7850,7850,7850,7850,1089
|
|
20230919,141400,3439707960,7850,7850,7850,7850,150
|
|
20230919,141300,3438530460,7840,7850,7850,7840,237
|
|
20230919,141200,3436670880,7850,7860,7860,7850,1365
|
|
20230919,141100,3425949930,7860,7870,7870,7860,689
|
|
20230919,141000,3420527800,7870,7870,7870,7870,482
|
|
20230919,140900,3416734460,7860,7860,7870,7860,2531
|
|
20230919,140800,3396822290,7870,7870,7880,7870,4222
|
|
20230919,140700,3363587780,7860,7860,7870,7860,406
|
|
20230919,140600,3360394630,7860,7850,7860,7850,1635
|
|
20230919,140500,3347548240,7840,7840,7840,7840,631
|
|
20230919,140400,3342601200,7840,7840,7840,7840,0
|
|
20230919,140300,3342601200,7840,7850,7850,7840,2299
|
|
20230919,140200,3324566040,7850,7860,7860,7850,1270
|
|
20230919,140100,3314594810,7860,7850,7860,7850,895
|
|
20230919,140000,3307561560,7850,7850,7850,7850,728
|
|
20230919,135900,3301846760,7840,7850,7850,7840,4587
|
|
20230919,135800,3265838910,7840,7840,7840,7840,71
|
|
20230919,135700,3265282270,7840,7850,7850,7840,2759
|
|
20230919,135600,3243627140,7840,7840,7840,7840,310
|
|
20230919,135500,3241196740,7840,7840,7840,7840,1475
|
|
20230919,135400,3229632740,7850,7850,7850,7840,2079
|
|
20230919,135300,3213314550,7850,7850,7850,7850,544
|
|
20230919,135200,3209044150,7850,7850,7850,7850,1453
|
|
20230919,135100,3197638100,7850,7830,7850,7830,1947
|
|
20230919,135000,3182385340,7820,7830,7830,7820,847
|
|
20230919,134900,3175757260,7830,7830,7830,7830,59
|
|
20230919,134800,3175295290,7830,7820,7830,7820,257
|
|
20230919,134700,3173283090,7830,7830,7830,7830,527
|
|
20230919,134600,3169156680,7830,7830,7840,7830,2542
|
|
20230919,134500,3149252810,7830,7830,7830,7830,41
|
|
20230919,134400,3148931780,7840,7840,7840,7810,6756
|
|
20230919,134300,3096081280,7850,7880,7880,7850,1600
|
|
20230919,134200,3083485400,7880,7840,7890,7840,7326
|
|
20230919,134100,3025903470,7820,7810,7840,7810,1940
|
|
20230919,134000,3010743210,7810,7800,7810,7800,1648
|
|
20230919,133900,2997888780,7800,7800,7800,7800,30
|
|
20230919,133800,2997654780,7800,7810,7810,7800,1870
|
|
20230919,133700,2983063380,7810,7810,7810,7810,62
|
|
20230919,133600,2982579160,7810,7810,7810,7810,730
|
|
20230919,133500,2976877860,7810,7810,7810,7800,799
|
|
20230919,133400,2970639010,7810,7810,7810,7810,611
|
|
20230919,133300,2965867100,7800,7800,7800,7800,0
|
|
20230919,133200,2965867100,7800,7800,7800,7800,100
|
|
20230919,133100,2965087100,7800,7790,7800,7790,2516
|
|
20230919,133000,2945462770,7790,7800,7800,7790,1332
|
|
20230919,132900,2935078100,7800,7800,7800,7800,396
|
|
20230919,132800,2931989300,7800,7790,7800,7790,345
|
|
20230919,132700,2929298310,7780,7790,7790,7780,1125
|
|
20230919,132600,2920537250,7790,7790,7790,7790,1022
|
|
20230919,132500,2912575870,7790,7790,7790,7790,363
|
|
20230919,132400,2909748100,7800,7800,7800,7800,669
|
|
20230919,132300,2904529900,7810,7800,7810,7800,362
|
|
20230919,132200,2901704680,7800,7800,7800,7800,525
|
|
20230919,132100,2897609680,7800,7810,7830,7800,3125
|
|
20230919,132000,2873203450,7820,7820,7820,7820,53
|
|
20230919,131900,2872788990,7820,7830,7830,7820,412
|
|
20230919,131800,2869567010,7830,7830,7830,7830,1
|
|
20230919,131700,2869559180,7830,7830,7830,7830,183
|
|
20230919,131600,2868126290,7830,7820,7830,7810,811
|
|
20230919,131500,2861783070,7820,7820,7820,7820,11
|
|
20230919,131400,2861697050,7820,7830,7830,7820,144
|
|
20230919,131300,2860569870,7820,7820,7820,7820,16
|
|
20230919,131200,2860444750,7820,7820,7830,7810,6268
|
|
20230919,131100,2811474290,7820,7820,7820,7820,260
|
|
20230919,131000,2809441090,7830,7830,7830,7830,51
|
|
20230919,130900,2809041760,7830,7830,7830,7820,3731
|
|
20230919,130800,2779850510,7840,7830,7840,7820,468
|
|
20230919,130700,2776183780,7830,7830,7830,7820,270
|
|
20230919,130600,2774069690,7830,7830,7830,7830,601
|
|
20230919,130500,2769363860,7830,7830,7830,7830,1335
|
|
20230919,130400,2758910810,7850,7850,7850,7850,52
|
|
20230919,130300,2758502610,7850,7850,7850,7850,110
|
|
20230919,130200,2757639110,7850,7840,7850,7840,326
|
|
20230919,130100,2755082500,7830,7840,7840,7830,265
|
|
20230919,130000,2753005410,7840,7830,7840,7830,585
|
|
20230919,125900,2748420130,7840,7840,7840,7840,145
|
|
20230919,125800,2747283330,7840,7840,7840,7830,784
|
|
20230919,125700,2741138530,7810,7820,7820,7810,59
|
|
20230919,125600,2740677360,7800,7830,7830,7800,5901
|
|
20230919,125500,2694554450,7830,7830,7830,7830,410
|
|
20230919,125400,2691344150,7830,7830,7830,7830,130
|
|
20230919,125300,2690326250,7830,7830,7830,7830,102
|
|
20230919,125200,2689527590,7840,7860,7860,7840,2127
|
|
20230919,125100,2672851510,7860,7860,7860,7860,69
|
|
20230919,125000,2672309170,7850,7860,7860,7850,768
|
|
20230919,124900,2666279470,7870,7870,7870,7860,207
|
|
20230919,124800,2664651640,7870,7860,7870,7860,269
|
|
20230919,124700,2662537210,7870,7850,7870,7840,3318
|
|
20230919,124600,2636459340,7850,7860,7860,7850,328
|
|
20230919,124500,2633884420,7860,7860,7860,7860,462
|
|
20230919,124400,2630253100,7870,7870,7870,7870,2285
|
|
20230919,124300,2612270150,7870,7880,7880,7870,396
|
|
20230919,124200,2609153620,7880,7890,7890,7880,610
|
|
20230919,124100,2604346310,7890,7890,7900,7890,1717
|
|
20230919,124000,2590798260,7900,7900,7910,7890,6796
|
|
20230919,123900,2537163140,7900,7870,7910,7870,6690
|
|
20230919,123800,2484323010,7870,7870,7880,7870,2123
|
|
20230919,123700,2467603490,7850,7880,7880,7850,10472
|
|
20230919,123600,2385374730,7880,7880,7890,7880,401
|
|
20230919,123500,2382214730,7890,7900,7900,7880,1696
|
|
20230919,123400,2368833070,7900,7850,7900,7850,11905
|
|
20230919,123300,2275029200,7850,7850,7850,7850,865
|
|
20230919,123200,2268238950,7850,7840,7850,7840,503
|
|
20230919,123100,2264295420,7840,7840,7840,7840,385
|
|
20230919,123000,2261277020,7830,7830,7830,7830,11
|
|
20230919,122900,2261190890,7830,7840,7840,7830,121
|
|
20230919,122800,2260242270,7840,7840,7840,7840,139
|
|
20230919,122700,2259152510,7840,7840,7850,7840,186
|
|
20230919,122600,2257693710,7850,7860,7860,7850,1256
|
|
20230919,122500,2247832720,7850,7820,7850,7820,5046
|
|
20230919,122400,2208290810,7820,7820,7820,7820,0
|
|
20230919,122300,2208290810,7820,7820,7820,7820,101
|
|
20230919,122200,2207500990,7820,7820,7820,7820,4
|
|
20230919,122100,2207469710,7820,7820,7820,7820,40
|
|
20230919,122000,2207156910,7810,7820,7820,7810,144
|
|
20230919,121900,2206030850,7820,7820,7820,7820,66
|
|
20230919,121800,2205514730,7820,7820,7820,7820,22
|
|
20230919,121700,2205342690,7820,7820,7820,7820,236
|
|
20230919,121600,2203497170,7820,7820,7820,7820,480
|
|
20230919,121500,2199743570,7820,7820,7820,7820,5
|
|
20230919,121400,2199704470,7820,7820,7830,7820,249
|
|
20230919,121300,2197756560,7830,7820,7830,7820,641
|
|
20230919,121200,2192740540,7820,7820,7820,7820,98
|
|
20230919,121100,2191974180,7820,7820,7820,7820,489
|
|
20230919,121000,2188150200,7820,7830,7830,7820,142
|
|
20230919,120900,2187038350,7830,7830,7830,7830,26
|
|
20230919,120800,2186834770,7830,7830,7830,7830,155
|
|
20230919,120700,2185621120,7840,7840,7840,7840,631
|
|
20230919,120600,2180674080,7830,7830,7830,7830,200
|
|
20230919,120500,2179108080,7820,7830,7830,7820,88
|
|
20230919,120400,2178419090,7830,7820,7830,7820,309
|
|
20230919,120300,2176002010,7820,7820,7820,7820,0
|
|
20230919,120200,2176002010,7820,7820,7840,7820,620
|
|
20230919,120100,2171152230,7820,7820,7820,7820,20
|
|
20230919,120000,2170995830,7820,7830,7830,7820,454
|
|
20230919,115900,2167441480,7830,7830,7830,7830,338
|
|
20230919,115800,2164794940,7830,7830,7830,7830,273
|
|
20230919,115700,2162657350,7830,7800,7830,7790,117
|
|
20230919,115600,2161745590,7800,7800,7800,7800,240
|
|
20230919,115500,2159873590,7790,7790,7790,7790,130
|
|
20230919,115400,2158860890,7790,7790,7790,7790,1726
|
|
20230919,115300,2145415350,7790,7790,7790,7790,200
|
|
20230919,115200,2143857350,7790,7790,7800,7790,1691
|
|
20230919,115100,2130678250,7790,7790,7790,7790,1
|
|
20230919,115000,2130670460,7790,7790,7790,7790,5
|
|
20230919,114900,2130631510,7790,7790,7800,7790,142
|
|
20230919,114800,2129525090,7800,7810,7810,7800,188
|
|
20230919,114700,2128058230,7790,7830,7830,7790,1094
|
|
20230919,114600,2119523740,7830,7810,7830,7810,40
|
|
20230919,114500,2119210740,7810,7830,7830,7810,649
|
|
20230919,114400,2114139090,7830,7820,7830,7810,906
|
|
20230919,114300,2107056000,7830,7810,7860,7810,3195
|
|
20230919,114200,2082023610,7810,7800,7810,7800,1035
|
|
20230919,114100,2073942340,7800,7800,7800,7790,742
|
|
20230919,114000,2068159740,7800,7800,7800,7790,1941
|
|
20230919,113900,2053025260,7790,7790,7790,7790,205
|
|
20230919,113800,2051428310,7790,7800,7800,7780,731
|
|
20230919,113700,2045729020,7800,7800,7800,7800,150
|
|
20230919,113600,2044559020,7770,7770,7780,7770,320
|
|
20230919,113500,2042070090,7780,7780,7780,7780,52
|
|
20230919,113400,2041665530,7780,7790,7790,7770,3092
|
|
20230919,113300,2017625360,7790,7780,7820,7780,4660
|
|
20230919,113200,1981346590,7780,7780,7780,7770,379
|
|
20230919,113100,1978398170,7780,7780,7780,7780,196
|
|
20230919,113000,1976873290,7770,7770,7780,7770,410
|
|
20230919,112900,1973684590,7770,7770,7770,7770,1381
|
|
20230919,112800,1962954220,7770,7780,7780,7770,129
|
|
20230919,112700,1961951240,7780,7780,7780,7780,1
|
|
20230919,112600,1961943460,7770,7770,7770,7770,0
|
|
20230919,112500,1961943460,7770,7770,7770,7760,3884
|
|
20230919,112400,1931764790,7770,7780,7780,7770,554
|
|
20230919,112300,1927457530,7780,7780,7780,7770,1021
|
|
20230919,112200,1919514160,7780,7780,7780,7780,123
|
|
20230919,112100,1918557220,7780,7790,7790,7770,2978
|
|
20230919,112000,1895385770,7790,7800,7800,7790,688
|
|
20230919,111900,1890025750,7790,7790,7790,7780,611
|
|
20230919,111800,1885266090,7790,7790,7790,7780,425
|
|
20230919,111700,1881956340,7790,7790,7790,7790,1287
|
|
20230919,111600,1871930610,7800,7800,7800,7800,263
|
|
20230919,111500,1869879210,7800,7800,7800,7800,249
|
|
20230919,111400,1867937010,7810,7810,7820,7810,297
|
|
20230919,111300,1865616850,7810,7780,7810,7780,2192
|
|
20230919,111200,1848526410,7780,7790,7790,7780,534
|
|
20230919,111100,1844371870,7790,7790,7790,7790,253
|
|
20230919,111000,1842401000,7790,7790,7790,7780,2075
|
|
20230919,110900,1826237210,7790,7790,7800,7790,1353
|
|
20230919,110800,1815697330,7800,7810,7810,7800,477
|
|
20230919,110700,1811976580,7810,7790,7810,7790,70
|
|
20230919,110600,1811430260,7800,7810,7810,7800,1641
|
|
20230919,110500,1798629960,7800,7810,7810,7800,635
|
|
20230919,110400,1793676110,7810,7810,7810,7810,77
|
|
20230919,110300,1793074740,7800,7800,7800,7800,223
|
|
20230919,110200,1791335340,7800,7810,7810,7790,3380
|
|
20230919,110100,1764965190,7820,7820,7820,7810,44
|
|
20230919,110000,1764621410,7820,7820,7820,7820,118
|
|
20230919,105900,1763698650,7820,7810,7820,7810,231
|
|
20230919,105800,1761894430,7800,7800,7810,7800,112
|
|
20230919,105700,1761019830,7800,7820,7820,7800,330
|
|
20230919,105600,1758441390,7800,7810,7820,7800,821
|
|
20230919,105500,1752029520,7800,7820,7820,7800,1256
|
|
20230919,105400,1742230780,7820,7830,7830,7820,5650
|
|
20230919,105300,1698046210,7830,7830,7830,7820,883
|
|
20230919,105200,1691134840,7830,7820,7830,7820,265
|
|
20230919,105100,1689062350,7820,7820,7830,7820,1494
|
|
20230919,105000,1677379110,7830,7840,7840,7830,1061
|
|
20230919,104900,1669062650,7820,7840,7840,7820,538
|
|
20230919,104800,1664855470,7830,7830,7840,7830,392
|
|
20230919,104700,1661786010,7830,7830,7840,7830,555
|
|
20230919,104600,1657440350,7830,7840,7840,7830,153
|
|
20230919,104500,1656242260,7840,7840,7840,7840,1125
|
|
20230919,104400,1647422260,7840,7840,7840,7840,0
|
|
20230919,104300,1647422260,7840,7850,7850,7840,784
|
|
20230919,104200,1641275690,7840,7850,7850,7840,833
|
|
20230919,104100,1634741810,7840,7850,7850,7840,643
|
|
20230919,104000,1629695050,7850,7870,7870,7850,3640
|
|
20230919,103900,1601085300,7870,7880,7880,7860,1179
|
|
20230919,103800,1591800230,7860,7880,7880,7860,1758
|
|
20230919,103700,1577968690,7870,7880,7880,7860,1041
|
|
20230919,103600,1569773520,7880,7860,7880,7860,1263
|
|
20230919,103500,1559830610,7860,7860,7860,7850,1547
|
|
20230919,103400,1547681850,7860,7850,7860,7840,639
|
|
20230919,103300,1542667930,7850,7820,7850,7820,427
|
|
20230919,103200,1539319100,7820,7840,7840,7820,2906
|
|
20230919,103100,1516564600,7840,7850,7850,7840,1675
|
|
20230919,103000,1503424350,7850,7850,7850,7850,303
|
|
20230919,102900,1501045800,7850,7870,7880,7850,1905
|
|
20230919,102800,1486062790,7880,7880,7900,7880,1829
|
|
20230919,102700,1471637780,7890,7870,7890,7860,1404
|
|
20230919,102600,1460565980,7880,7850,7880,7840,2552
|
|
20230919,102500,1440512170,7850,7880,7880,7840,2822
|
|
20230919,102400,1418343990,7880,7830,7900,7820,14207
|
|
20230919,102300,1306588330,7830,7790,7830,7790,4468
|
|
20230919,102200,1271657120,7790,7790,7790,7790,52
|
|
20230919,102100,1271252040,7790,7780,7790,7780,2535
|
|
20230919,102000,1251508160,7780,7770,7780,7770,418
|
|
20230919,101900,1248256300,7770,7780,7780,7770,339
|
|
20230919,101800,1245619980,7780,7780,7780,7770,5647
|
|
20230919,101700,1201732430,7790,7780,7790,7780,1650
|
|
20230919,101600,1188890790,7780,7780,7780,7780,23
|
|
20230919,101500,1188711850,7780,7780,7780,7780,670
|
|
20230919,101400,1183499250,7780,7800,7800,7780,1298
|
|
20230919,101300,1173382920,7800,7800,7810,7800,823
|
|
20230919,101200,1166963320,7800,7800,7800,7790,4815
|
|
20230919,101100,1129446430,7800,7790,7800,7790,2543
|
|
20230919,101000,1109636160,7790,7800,7800,7790,3111
|
|
20230919,100900,1085393500,7800,7800,7800,7800,629
|
|
20230919,100800,1080487300,7810,7800,7810,7800,156
|
|
20230919,100700,1079270490,7810,7810,7810,7810,58
|
|
20230919,100600,1078817510,7810,7820,7820,7810,2933
|
|
20230919,100500,1055892180,7820,7820,7830,7820,237
|
|
20230919,100400,1054038790,7830,7840,7840,7830,837
|
|
20230919,100300,1047485070,7830,7830,7830,7830,931
|
|
20230919,100200,1040195340,7830,7820,7840,7820,1299
|
|
20230919,100100,1030027060,7830,7820,7830,7810,534
|
|
20230919,100000,1025852140,7820,7820,7820,7820,200
|
|
20230919,095900,1024288140,7800,7800,7810,7800,1197
|
|
20230919,095800,1014941540,7800,7800,7810,7800,525
|
|
20230919,095700,1010846530,7800,7780,7800,7780,561
|
|
20230919,095600,1006474940,7780,7780,7780,7770,1658
|
|
20230919,095500,993578490,7780,7780,7790,7770,1070
|
|
20230919,095400,985253450,7780,7780,7780,7780,106
|
|
20230919,095300,984428770,7780,7790,7790,7780,13
|
|
20230919,095200,984327600,7780,7780,7780,7780,501
|
|
20230919,095100,980429820,7770,7780,7790,7770,1370
|
|
20230919,095000,969771510,7780,7780,7780,7780,1658
|
|
20230919,094900,956872270,7780,7790,7790,7780,920
|
|
20230919,094800,949712360,7790,7790,7790,7790,153
|
|
20230919,094700,948520490,7800,7800,7800,7790,557
|
|
20230919,094600,944179390,7810,7800,7810,7800,700
|
|
20230919,094500,938716820,7800,7800,7800,7800,110
|
|
20230919,094400,937858820,7810,7800,7810,7800,430
|
|
20230919,094300,934504710,7810,7800,7810,7800,222
|
|
20230919,094200,932770900,7800,7790,7800,7790,356
|
|
20230919,094100,929997360,7790,7820,7840,7790,2989
|
|
20230919,094000,906664200,7810,7820,7820,7810,247
|
|
20230919,093900,904733950,7820,7790,7820,7790,1560
|
|
20230919,093800,892556470,7790,7800,7800,7790,460
|
|
20230919,093700,888973050,7790,7800,7800,7790,446
|
|
20230919,093600,885495780,7800,7790,7800,7790,200
|
|
20230919,093500,883937540,7800,7780,7800,7780,1666
|
|
20230919,093400,870959320,7780,7770,7780,7770,2660
|
|
20230919,093300,850274970,7780,7790,7790,7770,6918
|
|
20230919,093200,796455640,7800,7840,7840,7790,1030
|
|
20230919,093100,788420100,7800,7830,7840,7800,3400
|
|
20230919,093000,761844690,7830,7820,7830,7820,179
|
|
20230919,092900,760443860,7840,7830,7840,7810,1071
|
|
20230919,092800,752074710,7820,7830,7830,7820,667
|
|
20230919,092700,746856930,7830,7830,7830,7830,306
|
|
20230919,092600,744460950,7830,7830,7850,7820,2481
|
|
20230919,092500,725019850,7830,7850,7850,7830,482
|
|
20230919,092400,721242820,7850,7860,7870,7850,4509
|
|
20230919,092300,685817920,7870,7830,7870,7830,2910
|
|
20230919,092200,662981940,7830,7830,7830,7820,685
|
|
20230919,092100,657618670,7820,7820,7820,7810,1407
|
|
20230919,092000,646618590,7820,7840,7850,7820,2751
|
|
20230919,091900,625065920,7840,7840,7850,7840,497
|
|
20230919,091800,621164510,7840,7840,7850,7840,1449
|
|
20230919,091700,609804140,7830,7840,7840,7830,1608
|
|
20230919,091600,597198360,7840,7840,7840,7840,751
|
|
20230919,091500,591310520,7840,7850,7860,7840,1464
|
|
20230919,091400,579826260,7840,7850,7860,7840,1014
|
|
20230919,091300,571867640,7860,7880,7880,7860,1895
|
|
20230919,091200,556952850,7880,7840,7880,7840,4414
|
|
20230919,091100,522238130,7840,7850,7850,7840,3535
|
|
20230919,091000,494518130,7850,7830,7860,7830,4962
|
|
20230919,090900,455610180,7820,7790,7830,7780,7696
|
|
20230919,090800,395556020,7780,7790,7810,7780,8045
|
|
20230919,090700,332870820,7790,7800,7800,7790,867
|
|
20230919,090600,326116880,7800,7780,7800,7770,1484
|
|
20230919,090500,314567550,7780,7840,7840,7780,4055
|
|
20230919,090400,282938260,7850,7850,7860,7820,3516
|
|
20230919,090300,255381800,7860,7850,7860,7830,4639
|
|
20230919,090200,218993650,7860,7860,7860,7830,2022
|
|
20230919,090100,203122900,7850,7820,7850,7790,5026
|
|
20230919,090000,163805360,7820,7770,7820,7770,21078
|