677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,201400,2468351870,6650,6650,6650,6650,5087
|
|
20230911,201300,2468351870,6650,6650,6650,6650,0
|
|
20230911,201200,2468351870,6650,6650,6650,6650,0
|
|
20230911,201100,2468351870,6650,6650,6650,6650,0
|
|
20230911,201000,2468351870,6650,6650,6650,6650,0
|
|
20230911,200900,2468351870,6650,6650,6650,6650,0
|
|
20230911,200800,2468351870,6650,6650,6650,6650,0
|
|
20230911,200700,2468351870,6650,6650,6650,6650,0
|
|
20230911,200600,2468351870,6650,6650,6650,6650,0
|
|
20230911,200500,2468351870,6650,6650,6650,6650,0
|
|
20230911,200400,2468351870,6650,6650,6650,6650,0
|
|
20230911,200300,2468351870,6650,6650,6650,6650,0
|
|
20230911,200200,2468351870,6650,6650,6650,6650,0
|
|
20230911,200100,2468351870,6650,6650,6650,6650,0
|
|
20230911,200000,2468351870,6650,6650,6650,6650,0
|
|
20230911,195900,2468351870,6650,6650,6650,6650,0
|
|
20230911,195800,2468351870,6650,6650,6650,6650,0
|
|
20230911,195700,2468351870,6650,6650,6650,6650,0
|
|
20230911,195600,2468351870,6650,6650,6650,6650,0
|
|
20230911,195500,2468351870,6650,6650,6650,6650,0
|
|
20230911,195400,2468351870,6650,6650,6650,6650,0
|
|
20230911,195300,2468351870,6650,6650,6650,6650,0
|
|
20230911,195200,2468351870,6650,6650,6650,6650,0
|
|
20230911,195100,2468351870,6650,6650,6650,6650,0
|
|
20230911,195000,2468351870,6650,6650,6650,6650,0
|
|
20230911,194900,2468351870,6650,6650,6650,6650,0
|
|
20230911,194800,2468351870,6650,6650,6650,6650,0
|
|
20230911,194700,2468351870,6650,6650,6650,6650,0
|
|
20230911,194600,2468351870,6650,6650,6650,6650,0
|
|
20230911,194500,2468351870,6650,6650,6650,6650,0
|
|
20230911,194400,2468351870,6650,6650,6650,6650,5087
|
|
20230911,194300,2468351870,6650,6650,6650,6650,0
|
|
20230911,194200,2468351870,6650,6650,6650,6650,0
|
|
20230911,194100,2468351870,6650,6650,6650,6650,0
|
|
20230911,194000,2468351870,6650,6650,6650,6650,0
|
|
20230911,193900,2468351870,6650,6650,6650,6650,0
|
|
20230911,193800,2468351870,6650,6650,6650,6650,0
|
|
20230911,193700,2468351870,6650,6650,6650,6650,0
|
|
20230911,193600,2468351870,6650,6650,6650,6650,0
|
|
20230911,193500,2468351870,6650,6650,6650,6650,0
|
|
20230911,193400,2468351870,6650,6650,6650,6650,0
|
|
20230911,193300,2468351870,6650,6650,6650,6650,0
|
|
20230911,193200,2468351870,6650,6650,6650,6650,0
|
|
20230911,193100,2468351870,6650,6650,6650,6650,0
|
|
20230911,193000,2468351870,6650,6650,6650,6650,0
|
|
20230911,192900,2468351870,6650,6650,6650,6650,0
|
|
20230911,192800,2468351870,6650,6650,6650,6650,0
|
|
20230911,192700,2468351870,6650,6650,6650,6650,0
|
|
20230911,192600,2468351870,6650,6650,6650,6650,0
|
|
20230911,192500,2468351870,6650,6650,6650,6650,0
|
|
20230911,192400,2468351870,6650,6650,6650,6650,0
|
|
20230911,192300,2468351870,6650,6650,6650,6650,0
|
|
20230911,192200,2468351870,6650,6650,6650,6650,0
|
|
20230911,192100,2468351870,6650,6650,6650,6650,0
|
|
20230911,192000,2468351870,6650,6650,6650,6650,0
|
|
20230911,191900,2468351870,6650,6650,6650,6650,0
|
|
20230911,191800,2468351870,6650,6650,6650,6650,0
|
|
20230911,191700,2468351870,6650,6650,6650,6650,0
|
|
20230911,191600,2468351870,6650,6650,6650,6650,0
|
|
20230911,191500,2468351870,6650,6650,6650,6650,0
|
|
20230911,191400,2468351870,6650,6650,6650,6650,5087
|
|
20230911,191300,2468351870,6650,6650,6650,6650,0
|
|
20230911,191200,2468351870,6650,6650,6650,6650,0
|
|
20230911,191100,2468351870,6650,6650,6650,6650,0
|
|
20230911,191000,2468351870,6650,6650,6650,6650,0
|
|
20230911,190900,2468351870,6650,6650,6650,6650,0
|
|
20230911,190800,2468351870,6650,6650,6650,6650,0
|
|
20230911,190700,2468351870,6650,6650,6650,6650,0
|
|
20230911,190600,2468351870,6650,6650,6650,6650,0
|
|
20230911,190500,2468351870,6650,6650,6650,6650,0
|
|
20230911,190400,2468351870,6650,6650,6650,6650,0
|
|
20230911,190300,2468351870,6650,6650,6650,6650,0
|
|
20230911,190200,2468351870,6650,6650,6650,6650,0
|
|
20230911,190100,2468351870,6650,6650,6650,6650,0
|
|
20230911,190000,2468351870,6650,6650,6650,6650,0
|
|
20230911,185900,2468351870,6650,6650,6650,6650,0
|
|
20230911,185800,2468351870,6650,6650,6650,6650,0
|
|
20230911,185700,2468351870,6650,6650,6650,6650,0
|
|
20230911,185600,2468351870,6650,6650,6650,6650,0
|
|
20230911,185500,2468351870,6650,6650,6650,6650,0
|
|
20230911,185400,2468351870,6650,6650,6650,6650,0
|
|
20230911,185300,2468351870,6650,6650,6650,6650,0
|
|
20230911,185200,2468351870,6650,6650,6650,6650,0
|
|
20230911,185100,2468351870,6650,6650,6650,6650,0
|
|
20230911,185000,2468351870,6650,6650,6650,6650,0
|
|
20230911,184900,2468351870,6650,6650,6650,6650,0
|
|
20230911,184800,2468351870,6650,6650,6650,6650,0
|
|
20230911,184700,2468351870,6650,6650,6650,6650,0
|
|
20230911,184600,2468351870,6650,6650,6650,6650,0
|
|
20230911,184500,2468351870,6650,6650,6650,6650,0
|
|
20230911,184400,2468351870,6650,6650,6650,6650,5087
|
|
20230911,184300,2468351870,6650,6650,6650,6650,0
|
|
20230911,184200,2468351870,6650,6650,6650,6650,0
|
|
20230911,184100,2468351870,6650,6650,6650,6650,0
|
|
20230911,184000,2468351870,6650,6650,6650,6650,0
|
|
20230911,183900,2468351870,6650,6650,6650,6650,0
|
|
20230911,183800,2468351870,6650,6650,6650,6650,0
|
|
20230911,183700,2468351870,6650,6650,6650,6650,0
|
|
20230911,183600,2468351870,6650,6650,6650,6650,0
|
|
20230911,183500,2468351870,6650,6650,6650,6650,0
|
|
20230911,183400,2468351870,6650,6650,6650,6650,0
|
|
20230911,183300,2468351870,6650,6650,6650,6650,0
|
|
20230911,183200,2468351870,6650,6650,6650,6650,0
|
|
20230911,183100,2468351870,6650,6650,6650,6650,0
|
|
20230911,183000,2468351870,6650,6650,6650,6650,0
|
|
20230911,182900,2468351870,6650,6650,6650,6650,0
|
|
20230911,182800,2468351870,6650,6650,6650,6650,0
|
|
20230911,182700,2468351870,6650,6650,6650,6650,0
|
|
20230911,182600,2468351870,6650,6650,6650,6650,0
|
|
20230911,182500,2468351870,6650,6650,6650,6650,0
|
|
20230911,182400,2468351870,6650,6650,6650,6650,0
|
|
20230911,182300,2468351870,6650,6650,6650,6650,0
|
|
20230911,182200,2468351870,6650,6650,6650,6650,0
|
|
20230911,182100,2468351870,6650,6650,6650,6650,0
|
|
20230911,182000,2468351870,6650,6650,6650,6650,0
|
|
20230911,181900,2468351870,6650,6650,6650,6650,0
|
|
20230911,181800,2468351870,6650,6650,6650,6650,0
|
|
20230911,181700,2468351870,6650,6650,6650,6650,0
|
|
20230911,181600,2468351870,6650,6650,6650,6650,0
|
|
20230911,181500,2468351870,6650,6650,6650,6650,0
|
|
20230911,181400,2468351870,6650,6650,6650,6650,5087
|
|
20230911,181300,2468351870,6650,6650,6650,6650,0
|
|
20230911,181200,2468351870,6650,6650,6650,6650,0
|
|
20230911,181100,2468351870,6650,6650,6650,6650,0
|
|
20230911,181000,2468351870,6650,6650,6650,6650,0
|
|
20230911,180900,2468351870,6650,6650,6650,6650,0
|
|
20230911,180800,2468351870,6650,6650,6650,6650,0
|
|
20230911,180700,2468351870,6650,6650,6650,6650,0
|
|
20230911,180600,2468351870,6650,6650,6650,6650,0
|
|
20230911,180500,2468351870,6650,6650,6650,6650,0
|
|
20230911,180400,2468351870,6650,6650,6650,6650,0
|
|
20230911,180300,2468351870,6650,6650,6650,6650,0
|
|
20230911,180200,2468351870,6650,6650,6650,6650,0
|
|
20230911,180100,2468351870,6650,6650,6650,6650,0
|
|
20230911,180000,2468351870,6650,6650,6650,6650,0
|
|
20230911,175900,2468351870,6650,6650,6650,6650,0
|
|
20230911,175800,2468351870,6650,6650,6650,6650,0
|
|
20230911,175700,2468351870,6650,6650,6650,6650,0
|
|
20230911,175600,2468351870,6650,6650,6650,6650,0
|
|
20230911,175500,2468351870,6650,6650,6650,6650,0
|
|
20230911,175400,2468351870,6650,6650,6650,6650,0
|
|
20230911,175300,2468351870,6650,6650,6650,6650,0
|
|
20230911,175200,2468351870,6650,6650,6650,6650,0
|
|
20230911,175100,2468351870,6650,6650,6650,6650,0
|
|
20230911,175000,2468351870,6650,6650,6650,6650,0
|
|
20230911,174900,2468351870,6650,6650,6650,6650,0
|
|
20230911,174800,2468351870,6650,6650,6650,6650,0
|
|
20230911,174700,2468351870,6650,6650,6650,6650,0
|
|
20230911,174600,2468351870,6650,6650,6650,6650,0
|
|
20230911,174500,2468351870,6650,6650,6650,6650,0
|
|
20230911,174400,2468351870,6650,6650,6650,6650,5087
|
|
20230911,174300,2468351870,6650,6650,6650,6650,0
|
|
20230911,174200,2468351870,6650,6650,6650,6650,0
|
|
20230911,174100,2468351870,6650,6650,6650,6650,0
|
|
20230911,174000,2468351870,6650,6650,6650,6650,0
|
|
20230911,173900,2468351870,6650,6650,6650,6650,0
|
|
20230911,173800,2468351870,6650,6650,6650,6650,0
|
|
20230911,173700,2468351870,6650,6650,6650,6650,0
|
|
20230911,173600,2468351870,6650,6650,6650,6650,0
|
|
20230911,173500,2468351870,6650,6650,6650,6650,0
|
|
20230911,173400,2468351870,6650,6650,6650,6650,0
|
|
20230911,173300,2468351870,6650,6650,6650,6650,0
|
|
20230911,173200,2468351870,6650,6650,6650,6650,0
|
|
20230911,173100,2468351870,6650,6650,6650,6650,0
|
|
20230911,173000,2468351870,6650,6650,6650,6650,0
|
|
20230911,172900,2468351870,6650,6650,6650,6650,0
|
|
20230911,172800,2468351870,6650,6650,6650,6650,0
|
|
20230911,172700,2468351870,6650,6650,6650,6650,0
|
|
20230911,172600,2468351870,6650,6650,6650,6650,0
|
|
20230911,172500,2468351870,6650,6650,6650,6650,0
|
|
20230911,172400,2468351870,6650,6650,6650,6650,0
|
|
20230911,172300,2468351870,6650,6650,6650,6650,0
|
|
20230911,172200,2468351870,6650,6650,6650,6650,0
|
|
20230911,172100,2468351870,6650,6650,6650,6650,0
|
|
20230911,172000,2468351870,6650,6650,6650,6650,0
|
|
20230911,171900,2468351870,6650,6650,6650,6650,0
|
|
20230911,171800,2468351870,6650,6650,6650,6650,0
|
|
20230911,171700,2468351870,6650,6650,6650,6650,0
|
|
20230911,171600,2468351870,6650,6650,6650,6650,0
|
|
20230911,171500,2468351870,6650,6650,6650,6650,0
|
|
20230911,171400,2468351870,6650,6650,6650,6650,5087
|
|
20230911,171300,2468351870,6650,6650,6650,6650,0
|
|
20230911,171200,2468351870,6650,6650,6650,6650,0
|
|
20230911,171100,2468351870,6650,6650,6650,6650,0
|
|
20230911,171000,2468351870,6650,6650,6650,6650,0
|
|
20230911,170900,2468351870,6650,6650,6650,6650,0
|
|
20230911,170800,2468351870,6650,6650,6650,6650,0
|
|
20230911,170700,2468351870,6650,6650,6650,6650,0
|
|
20230911,170600,2468351870,6650,6650,6650,6650,0
|
|
20230911,170500,2468351870,6650,6650,6650,6650,0
|
|
20230911,170400,2468351870,6650,6650,6650,6650,0
|
|
20230911,170300,2468351870,6650,6650,6650,6650,0
|
|
20230911,170200,2468351870,6650,6650,6650,6650,0
|
|
20230911,170100,2468351870,6650,6650,6650,6650,0
|
|
20230911,170000,2468351870,6650,6650,6650,6650,0
|
|
20230911,165900,2468351870,6650,6650,6650,6650,0
|
|
20230911,165800,2468351870,6650,6650,6650,6650,0
|
|
20230911,165700,2468351870,6650,6650,6650,6650,0
|
|
20230911,165600,2468351870,6650,6650,6650,6650,0
|
|
20230911,165500,2468351870,6650,6650,6650,6650,0
|
|
20230911,165400,2468351870,6650,6650,6650,6650,0
|
|
20230911,165300,2468351870,6650,6650,6650,6650,0
|
|
20230911,165200,2468351870,6650,6650,6650,6650,0
|
|
20230911,165100,2468351870,6650,6650,6650,6650,0
|
|
20230911,165000,2468351870,6650,6650,6650,6650,0
|
|
20230911,164900,2468351870,6650,6650,6650,6650,0
|
|
20230911,164800,2468351870,6650,6650,6650,6650,0
|
|
20230911,164700,2468351870,6650,6650,6650,6650,0
|
|
20230911,164600,2468351870,6650,6650,6650,6650,0
|
|
20230911,164500,2468351870,6650,6650,6650,6650,0
|
|
20230911,164400,2468351870,6650,6650,6650,6650,5087
|
|
20230911,164300,2468351870,6650,6650,6650,6650,0
|
|
20230911,164200,2468351870,6650,6650,6650,6650,0
|
|
20230911,164100,2468351870,6650,6650,6650,6650,0
|
|
20230911,164000,2468351870,6650,6650,6650,6650,0
|
|
20230911,163900,2468351870,6650,6650,6650,6650,0
|
|
20230911,163800,2468351870,6650,6650,6650,6650,0
|
|
20230911,163700,2468351870,6650,6650,6650,6650,0
|
|
20230911,163600,2468351870,6650,6650,6650,6650,0
|
|
20230911,163500,2468351870,6650,6650,6650,6650,0
|
|
20230911,163400,2468351870,6650,6650,6650,6650,0
|
|
20230911,163300,2468351870,6650,6650,6650,6650,0
|
|
20230911,163200,2468351870,6650,6650,6650,6650,0
|
|
20230911,163100,2468351870,6650,6650,6650,6650,0
|
|
20230911,163000,2468351870,6650,6650,6650,6650,0
|
|
20230911,162900,2468351870,6650,6650,6650,6650,0
|
|
20230911,162800,2468351870,6650,6650,6650,6650,0
|
|
20230911,162700,2468351870,6650,6650,6650,6650,0
|
|
20230911,162600,2468351870,6650,6650,6650,6650,0
|
|
20230911,162500,2468351870,6650,6650,6650,6650,0
|
|
20230911,162400,2468351870,6650,6650,6650,6650,0
|
|
20230911,162300,2468351870,6650,6650,6650,6650,0
|
|
20230911,162200,2468351870,6650,6650,6650,6650,0
|
|
20230911,162100,2468351870,6650,6650,6650,6650,0
|
|
20230911,162000,2468351870,6650,6650,6650,6650,0
|
|
20230911,161900,2468351870,6650,6650,6650,6650,0
|
|
20230911,161800,2468351870,6650,6650,6650,6650,0
|
|
20230911,161700,2468351870,6650,6650,6650,6650,0
|
|
20230911,161600,2468351870,6650,6650,6650,6650,0
|
|
20230911,161500,2468351870,6650,6650,6650,6650,0
|
|
20230911,161400,2468351870,6650,6650,6650,6650,5087
|
|
20230911,161300,2468351870,6650,6650,6650,6650,0
|
|
20230911,161200,2468351870,6650,6650,6650,6650,0
|
|
20230911,161100,2468351870,6650,6650,6650,6650,0
|
|
20230911,161000,2468351870,6650,6650,6650,6650,0
|
|
20230911,160900,2468351870,6650,6650,6650,6650,0
|
|
20230911,160800,2468351870,6650,6650,6650,6650,0
|
|
20230911,160700,2468351870,6650,6650,6650,6650,0
|
|
20230911,160600,2468351870,6650,6650,6650,6650,0
|
|
20230911,160500,2468351870,6650,6650,6650,6650,0
|
|
20230911,160400,2468351870,6650,6650,6650,6650,0
|
|
20230911,160300,2468351870,6650,6650,6650,6650,0
|
|
20230911,160200,2468351870,6650,6650,6650,6650,0
|
|
20230911,160100,2468351870,6650,6650,6650,6650,0
|
|
20230911,160000,2468351870,6650,6650,6650,6650,0
|
|
20230911,155900,2468351870,6650,6650,6650,6650,0
|
|
20230911,155800,2468351870,6650,6650,6650,6650,0
|
|
20230911,155700,2468351870,6650,6650,6650,6650,0
|
|
20230911,155600,2468351870,6650,6650,6650,6650,0
|
|
20230911,155500,2468351870,6650,6650,6650,6650,0
|
|
20230911,155400,2468351870,6650,6650,6650,6650,0
|
|
20230911,155300,2468351870,6650,6650,6650,6650,0
|
|
20230911,155200,2468351870,6650,6650,6650,6650,0
|
|
20230911,155100,2468351870,6650,6650,6650,6650,0
|
|
20230911,155000,2468351870,6650,6650,6650,6650,0
|
|
20230911,154900,2468351870,6650,6650,6650,6650,0
|
|
20230911,154800,2468351870,6650,6650,6650,6650,0
|
|
20230911,154700,2468351870,6650,6650,6650,6650,0
|
|
20230911,154600,2468351870,6650,6650,6650,6650,0
|
|
20230911,154500,2468351870,6650,6650,6650,6650,0
|
|
20230911,154400,2468351870,6650,6650,6650,6650,5087
|
|
20230911,154300,2468351870,6650,6650,6650,6650,0
|
|
20230911,154200,2468351870,6650,6650,6650,6650,0
|
|
20230911,154100,2468351870,6650,6650,6650,6650,0
|
|
20230911,154000,2468351870,6650,6650,6650,6650,0
|
|
20230911,153900,2468351870,6650,6650,6650,6650,0
|
|
20230911,153800,2468351870,6650,6650,6650,6650,0
|
|
20230911,153700,2468351870,6650,6650,6650,6650,0
|
|
20230911,153600,2468351870,6650,6650,6650,6650,0
|
|
20230911,153500,2468351870,6650,6650,6650,6650,0
|
|
20230911,153400,2468351870,6650,6650,6650,6650,0
|
|
20230911,153300,2468351870,6650,6650,6650,6650,0
|
|
20230911,153200,2468351870,6650,6650,6650,6650,0
|
|
20230911,153100,2468351870,6650,6650,6650,6650,0
|
|
20230911,153000,2468351870,6650,6650,6650,6650,5087
|
|
20230911,152900,2434523320,6640,6640,6640,6640,0
|
|
20230911,152800,2434523320,6640,6640,6640,6640,0
|
|
20230911,152700,2434523320,6640,6640,6640,6640,0
|
|
20230911,152600,2434523320,6640,6640,6640,6640,0
|
|
20230911,152500,2434523320,6640,6640,6640,6640,0
|
|
20230911,152400,2434523320,6640,6640,6640,6640,0
|
|
20230911,152300,2434523320,6640,6640,6640,6640,0
|
|
20230911,152200,2434523320,6640,6640,6640,6640,0
|
|
20230911,152100,2434523320,6640,6640,6640,6640,0
|
|
20230911,152000,2434523320,6640,6640,6640,6640,0
|
|
20230911,151900,2434523320,6640,6640,6640,6610,1507
|
|
20230911,151800,2424530790,6650,6650,6650,6650,472
|
|
20230911,151700,2421391990,6640,6640,6640,6640,16
|
|
20230911,151600,2421285750,6650,6650,6650,6650,10
|
|
20230911,151500,2421219250,6630,6660,6660,6630,30
|
|
20230911,151400,2421020050,6660,6660,6660,6660,123
|
|
20230911,151300,2420200870,6640,6630,6660,6630,111
|
|
20230911,151200,2419463910,6660,6660,6660,6660,12
|
|
20230911,151100,2419383990,6660,6660,6660,6620,254
|
|
20230911,151000,2417693390,6650,6650,6650,6650,202
|
|
20230911,150900,2416350090,6630,6630,6650,6630,500
|
|
20230911,150800,2413029070,6630,6620,6630,6620,277
|
|
20230911,150700,2411193330,6650,6640,6650,6620,242
|
|
20230911,150600,2409590170,6640,6640,6640,6640,181
|
|
20230911,150500,2408388330,6650,6640,6650,6640,11
|
|
20230911,150400,2408315280,6650,6620,6650,6620,839
|
|
20230911,150300,2402751290,6630,6580,6630,6580,168
|
|
20230911,150200,2401645370,6580,6590,6590,6580,514
|
|
20230911,150100,2398260010,6630,6590,6630,6580,229
|
|
20230911,150000,2396751170,6590,6590,6590,6590,262
|
|
20230911,145900,2395024590,6590,6580,6590,6580,11
|
|
20230911,145800,2394952110,6580,6600,6600,6580,1557
|
|
20230911,145700,2384684360,6600,6630,6630,6600,748
|
|
20230911,145600,2379747260,6630,6630,6630,6630,0
|
|
20230911,145500,2379747260,6630,6620,6630,6600,2001
|
|
20230911,145400,2366533860,6620,6620,6620,6610,70
|
|
20230911,145300,2366070650,6620,6610,6620,6610,1202
|
|
20230911,145200,2358125410,6610,6610,6610,6610,548
|
|
20230911,145100,2354503130,6630,6630,6630,6630,116
|
|
20230911,145000,2353734050,6600,6620,6620,6600,500
|
|
20230911,144900,2350432430,6620,6620,6620,6620,20
|
|
20230911,144800,2350300030,6630,6630,6630,6630,19
|
|
20230911,144700,2350174060,6620,6620,6620,6620,200
|
|
20230911,144600,2348850060,6620,6620,6620,6620,245
|
|
20230911,144500,2347228160,6610,6610,6610,6610,400
|
|
20230911,144400,2344584160,6610,6570,6610,6560,1161
|
|
20230911,144300,2336951210,6570,6570,6570,6570,2150
|
|
20230911,144200,2322825710,6570,6570,6570,6570,0
|
|
20230911,144100,2322825710,6570,6570,6570,6570,90
|
|
20230911,144000,2322234410,6570,6570,6610,6570,576
|
|
20230911,143900,2318450050,6570,6570,6570,6570,229
|
|
20230911,143800,2316945520,6560,6580,6580,6560,1959
|
|
20230911,143700,2304078180,6580,6590,6590,6580,1405
|
|
20230911,143600,2294829740,6580,6600,6600,6580,2142
|
|
20230911,143500,2280720840,6600,6620,6620,6600,1037
|
|
20230911,143400,2273855920,6620,6620,6620,6610,828
|
|
20230911,143300,2268380060,6620,6620,6620,6620,91
|
|
20230911,143200,2267777640,6620,6620,6620,6620,163
|
|
20230911,143100,2266698580,6620,6600,6620,6600,268
|
|
20230911,143000,2264924690,6600,6600,6600,6600,146
|
|
20230911,142900,2263961090,6590,6580,6610,6580,963
|
|
20230911,142800,2257615160,6590,6580,6590,6580,3422
|
|
20230911,142700,2235070180,6580,6600,6600,6570,3112
|
|
20230911,142600,2214568940,6600,6610,6610,6600,1706
|
|
20230911,142500,2203303970,6610,6640,6640,6610,2057
|
|
20230911,142400,2189696440,6640,6640,6640,6640,25
|
|
20230911,142300,2189530440,6640,6630,6640,6620,1033
|
|
20230911,142200,2182688750,6640,6620,6640,6620,618
|
|
20230911,142100,2178585290,6620,6620,6620,6620,212
|
|
20230911,142000,2177181850,6620,6610,6640,6610,1132
|
|
20230911,141900,2169696790,6610,6630,6630,6610,3384
|
|
20230911,141800,2147291590,6630,6670,6670,6630,7491
|
|
20230911,141700,2097463450,6680,6680,6680,6680,1730
|
|
20230911,141600,2085907050,6700,6700,6700,6700,0
|
|
20230911,141500,2085907050,6700,6680,6700,6680,193
|
|
20230911,141400,2084617770,6690,6700,6700,6690,1241
|
|
20230911,141300,2076315470,6700,6690,6700,6690,575
|
|
20230911,141200,2072465720,6700,6700,6700,6700,745
|
|
20230911,141100,2067474220,6700,6700,6700,6700,198
|
|
20230911,141000,2066147620,6700,6690,6700,6690,231
|
|
20230911,140900,2064601930,6690,6690,6690,6690,1536
|
|
20230911,140800,2054326090,6690,6700,6700,6690,391
|
|
20230911,140700,2051707490,6700,6700,6700,6700,1349
|
|
20230911,140600,2042669190,6710,6710,6710,6710,50
|
|
20230911,140500,2042333690,6720,6720,6720,6700,2265
|
|
20230911,140400,2027135780,6710,6710,6710,6710,352
|
|
20230911,140300,2024773860,6710,6710,6720,6710,930
|
|
20230911,140200,2018532640,6720,6720,6720,6720,773
|
|
20230911,140100,2013338080,6720,6720,6720,6720,181
|
|
20230911,140000,2012121760,6760,6720,6760,6720,51
|
|
20230911,135900,2011777040,6760,6720,6760,6720,1831
|
|
20230911,135800,1999439520,6720,6720,6720,6720,100
|
|
20230911,135700,1998767520,6720,6720,6720,6720,30
|
|
20230911,135600,1998565920,6720,6720,6720,6720,345
|
|
20230911,135500,1996247520,6720,6720,6720,6720,160
|
|
20230911,135400,1995172320,6720,6730,6730,6720,935
|
|
20230911,135300,1988879790,6730,6730,6730,6730,10
|
|
20230911,135200,1988812490,6770,6760,6770,6760,100
|
|
20230911,135100,1988135580,6730,6730,6730,6730,0
|
|
20230911,135000,1988135580,6730,6730,6730,6730,0
|
|
20230911,134900,1988135580,6730,6730,6730,6730,3
|
|
20230911,134800,1988115390,6730,6730,6730,6730,559
|
|
20230911,134700,1984353320,6730,6730,6730,6730,392
|
|
20230911,134600,1981715160,6720,6720,6720,6720,48
|
|
20230911,134500,1981392600,6720,6720,6720,6720,50
|
|
20230911,134400,1981056600,6720,6740,6740,6720,270
|
|
20230911,134300,1979239420,6730,6730,6730,6730,0
|
|
20230911,134200,1979239420,6730,6730,6730,6730,121
|
|
20230911,134100,1978425090,6730,6740,6740,6730,829
|
|
20230911,134000,1972845910,6770,6770,6770,6770,0
|
|
20230911,133900,1972845910,6770,6740,6770,6740,150
|
|
20230911,133800,1971832850,6750,6750,6750,6750,674
|
|
20230911,133700,1967283350,6750,6750,6750,6750,0
|
|
20230911,133600,1967283350,6750,6760,6760,6750,150
|
|
20230911,133500,1966270350,6760,6750,6760,6750,292
|
|
20230911,133400,1964297780,6750,6760,6760,6750,173
|
|
20230911,133300,1963128500,6770,6770,6770,6770,0
|
|
20230911,133200,1963128500,6770,6770,6770,6770,0
|
|
20230911,133100,1963128500,6770,6770,6770,6770,200
|
|
20230911,133000,1961774500,6730,6730,6730,6730,278
|
|
20230911,132900,1959903560,6730,6730,6730,6730,0
|
|
20230911,132800,1959903560,6730,6740,6740,6730,1250
|
|
20230911,132700,1951487680,6750,6750,6750,6750,382
|
|
20230911,132600,1948909180,6750,6750,6750,6750,1
|
|
20230911,132500,1948902430,6750,6740,6750,6730,658
|
|
20230911,132400,1944471480,6740,6740,6740,6740,586
|
|
20230911,132300,1940521840,6740,6740,6740,6740,440
|
|
20230911,132200,1937556240,6740,6740,6770,6740,758
|
|
20230911,132100,1932444620,6740,6750,6750,6740,200
|
|
20230911,132000,1931096560,6740,6740,6740,6740,1000
|
|
20230911,131900,1924356560,6750,6750,6750,6750,120
|
|
20230911,131800,1923546560,6750,6750,6750,6750,1400
|
|
20230911,131700,1914096560,6750,6750,6750,6750,16
|
|
20230911,131600,1913988560,6750,6750,6750,6750,3166
|
|
20230911,131500,1892618060,6750,6760,6760,6750,1619
|
|
20230911,131400,1881681720,6760,6760,6760,6760,331
|
|
20230911,131300,1879444160,6760,6760,6760,6760,1025
|
|
20230911,131200,1872515160,6760,6760,6760,6760,103
|
|
20230911,131100,1871818880,6760,6760,6760,6760,131
|
|
20230911,131000,1870933320,6760,6770,6770,6760,220
|
|
20230911,130900,1869445220,6770,6770,6770,6770,100
|
|
20230911,130800,1868768220,6770,6780,6780,6770,958
|
|
20230911,130700,1862280810,6780,6790,6790,6780,985
|
|
20230911,130600,1855597710,6800,6800,6800,6800,123
|
|
20230911,130500,1854761310,6800,6810,6810,6800,611
|
|
20230911,130400,1850600900,6810,6810,6810,6810,709
|
|
20230911,130300,1845772610,6810,6810,6810,6810,664
|
|
20230911,130200,1841250770,6810,6810,6820,6810,790
|
|
20230911,130100,1835868910,6810,6810,6810,6810,891
|
|
20230911,130000,1829801200,6810,6810,6810,6810,200
|
|
20230911,125900,1828439200,6800,6800,6800,6800,0
|
|
20230911,125800,1828439200,6800,6810,6810,6800,196
|
|
20230911,125700,1827104940,6800,6800,6800,6800,0
|
|
20230911,125600,1827104940,6800,6810,6810,6800,514
|
|
20230911,125500,1823609600,6810,6810,6810,6810,500
|
|
20230911,125400,1820204600,6810,6810,6810,6800,455
|
|
20230911,125300,1817107700,6810,6790,6810,6790,650
|
|
20230911,125200,1812682200,6810,6810,6810,6810,1
|
|
20230911,125100,1812675390,6810,6810,6810,6810,1
|
|
20230911,125000,1812668580,6790,6790,6790,6790,424
|
|
20230911,124900,1809789620,6800,6800,6800,6800,11
|
|
20230911,124800,1809714820,6800,6800,6800,6800,71
|
|
20230911,124700,1809232020,6800,6820,6820,6800,2753
|
|
20230911,124600,1790506060,6820,6820,6820,6820,14
|
|
20230911,124500,1790410580,6820,6830,6830,6820,206
|
|
20230911,124400,1789005610,6830,6830,6830,6830,126
|
|
20230911,124300,1788145030,6830,6830,6830,6830,124
|
|
20230911,124200,1787298110,6840,6840,6840,6840,152
|
|
20230911,124100,1786258430,6840,6840,6840,6840,0
|
|
20230911,124000,1786258430,6840,6830,6840,6830,18
|
|
20230911,123900,1786135390,6830,6820,6840,6820,543
|
|
20230911,123800,1782427820,6800,6800,6800,6800,2001
|
|
20230911,123700,1768821020,6800,6800,6800,6800,0
|
|
20230911,123600,1768821020,6800,6810,6820,6800,2100
|
|
20230911,123500,1754534200,6820,6820,6820,6820,332
|
|
20230911,123400,1752269960,6830,6840,6840,6820,871
|
|
20230911,123300,1746321800,6840,6840,6840,6840,240
|
|
20230911,123200,1744680200,6830,6830,6830,6830,100
|
|
20230911,123100,1743997200,6830,6830,6830,6830,440
|
|
20230911,123000,1740992000,6830,6820,6830,6820,293
|
|
20230911,122900,1738992810,6830,6830,6830,6830,439
|
|
20230911,122800,1735994440,6820,6820,6820,6820,0
|
|
20230911,122700,1735994440,6820,6820,6820,6820,0
|
|
20230911,122600,1735994440,6820,6820,6820,6820,555
|
|
20230911,122500,1732209340,6820,6820,6820,6820,0
|
|
20230911,122400,1732209340,6820,6820,6820,6790,18
|
|
20230911,122300,1732087000,6820,6820,6820,6820,93
|
|
20230911,122200,1731452740,6820,6790,6820,6790,80
|
|
20230911,122100,1730909120,6790,6810,6810,6790,1007
|
|
20230911,122000,1724061320,6810,6810,6810,6810,30
|
|
20230911,121900,1723857020,6810,6810,6810,6810,0
|
|
20230911,121800,1723857020,6810,6810,6810,6810,101
|
|
20230911,121700,1723169210,6810,6810,6810,6810,65
|
|
20230911,121600,1722726560,6810,6790,6810,6790,2
|
|
20230911,121500,1722712960,6780,6810,6810,6780,3142
|
|
20230911,121400,1701356350,6810,6810,6810,6800,205
|
|
20230911,121300,1699960600,6810,6810,6810,6810,0
|
|
20230911,121200,1699960600,6810,6810,6810,6810,7
|
|
20230911,121100,1699912930,6810,6800,6810,6800,308
|
|
20230911,121000,1697815530,6800,6810,6810,6800,162
|
|
20230911,120900,1696712750,6810,6810,6810,6810,0
|
|
20230911,120800,1696712750,6810,6800,6810,6800,206
|
|
20230911,120700,1695310190,6800,6800,6800,6800,0
|
|
20230911,120600,1695310190,6800,6810,6810,6800,114
|
|
20230911,120500,1694534850,6800,6800,6800,6800,0
|
|
20230911,120400,1694534850,6800,6810,6810,6800,16
|
|
20230911,120300,1694426040,6810,6810,6810,6810,10
|
|
20230911,120200,1694357940,6810,6810,6810,6810,218
|
|
20230911,120100,1692873360,6810,6810,6810,6810,261
|
|
20230911,120000,1691095950,6810,6800,6810,6800,638
|
|
20230911,115900,1686756980,6800,6810,6810,6800,221
|
|
20230911,115800,1685251980,6820,6820,6820,6820,0
|
|
20230911,115700,1685251980,6820,6820,6820,6820,150
|
|
20230911,115600,1684228980,6820,6820,6820,6820,0
|
|
20230911,115500,1684228980,6820,6820,6820,6820,210
|
|
20230911,115400,1682796780,6820,6830,6830,6820,402
|
|
20230911,115300,1680054490,6830,6830,6830,6830,246
|
|
20230911,115200,1678374310,6840,6820,6840,6820,781
|
|
20230911,115100,1673041430,6820,6820,6820,6820,0
|
|
20230911,115000,1673041430,6820,6810,6820,6810,1278
|
|
20230911,114900,1664337560,6810,6810,6810,6800,1185
|
|
20230911,114800,1656268210,6810,6800,6810,6800,1065
|
|
20230911,114700,1649026110,6790,6790,6790,6790,2
|
|
20230911,114600,1649012530,6780,6800,6800,6780,569
|
|
20230911,114500,1645154430,6790,6780,6790,6780,559
|
|
20230911,114400,1641363140,6800,6800,6800,6800,100
|
|
20230911,114300,1640683140,6800,6800,6800,6800,0
|
|
20230911,114200,1640683140,6800,6800,6800,6770,25
|
|
20230911,114100,1640513650,6810,6780,6810,6770,364
|
|
20230911,114000,1638037720,6800,6800,6800,6790,298
|
|
20230911,113900,1636011660,6790,6750,6790,6750,335
|
|
20230911,113800,1633750350,6750,6750,6750,6750,185
|
|
20230911,113700,1632501600,6750,6750,6760,6750,352
|
|
20230911,113600,1630122600,6750,6760,6760,6750,188
|
|
20230911,113500,1628852180,6760,6760,6760,6760,494
|
|
20230911,113400,1625512740,6770,6780,6780,6770,2400
|
|
20230911,113300,1609264730,6780,6780,6780,6780,102
|
|
20230911,113200,1608573170,6800,6800,6800,6800,8
|
|
20230911,113100,1608518770,6800,6800,6800,6800,505
|
|
20230911,113000,1605084770,6800,6800,6800,6780,812
|
|
20230911,112900,1599563580,6780,6770,6790,6770,2401
|
|
20230911,112800,1583266760,6790,6770,6790,6770,207
|
|
20230911,112700,1581863860,6760,6760,6760,6760,140
|
|
20230911,112600,1580917460,6760,6760,6760,6760,0
|
|
20230911,112500,1580917460,6760,6760,6760,6760,0
|
|
20230911,112400,1580917460,6760,6760,6760,6760,854
|
|
20230911,112300,1575144420,6760,6770,6770,6760,243
|
|
20230911,112200,1573500310,6790,6770,6790,6770,68
|
|
20230911,112100,1573039930,6770,6770,6770,6760,746
|
|
20230911,112000,1567989550,6770,6770,6770,6770,293
|
|
20230911,111900,1566005940,6790,6790,6790,6780,510
|
|
20230911,111800,1562543140,6790,6770,6790,6770,234
|
|
20230911,111700,1560954960,6770,6770,6770,6770,200
|
|
20230911,111600,1559600960,6770,6770,6770,6770,0
|
|
20230911,111500,1559600960,6770,6770,6770,6770,50
|
|
20230911,111400,1559262460,6760,6770,6770,6760,389
|
|
20230911,111300,1556629320,6750,6750,6760,6750,703
|
|
20230911,111200,1551884050,6770,6770,6770,6770,490
|
|
20230911,111100,1548566750,6750,6750,6750,6750,148
|
|
20230911,111000,1547567750,6760,6750,6760,6750,436
|
|
20230911,110900,1544620400,6760,6750,6760,6750,530
|
|
20230911,110800,1541039350,6750,6750,6750,6750,209
|
|
20230911,110700,1539628600,6750,6750,6750,6740,447
|
|
20230911,110600,1536612400,6750,6750,6750,6750,54
|
|
20230911,110500,1536247900,6750,6750,6750,6750,46
|
|
20230911,110400,1535937400,6750,6750,6750,6750,400
|
|
20230911,110300,1533237400,6760,6760,6760,6750,2865
|
|
20230911,110200,1513892620,6760,6760,6770,6750,2344
|
|
20230911,110100,1498048830,6770,6760,6770,6760,749
|
|
20230911,110000,1492982560,6760,6790,6790,6760,5042
|
|
20230911,105900,1458843640,6790,6790,6790,6790,11
|
|
20230911,105800,1458768950,6790,6780,6790,6780,155
|
|
20230911,105700,1457717450,6780,6790,6790,6780,628
|
|
20230911,105600,1453455570,6800,6800,6800,6800,965
|
|
20230911,105500,1446893570,6800,6800,6810,6800,1178
|
|
20230911,105400,1438882530,6800,6800,6820,6800,233
|
|
20230911,105300,1437296290,6820,6800,6820,6800,485
|
|
20230911,105200,1433998090,6800,6800,6800,6800,113
|
|
20230911,105100,1433229690,6810,6830,6830,6810,2374
|
|
20230911,105000,1417056950,6840,6830,6840,6830,234
|
|
20230911,104900,1415457230,6830,6850,6850,6830,130
|
|
20230911,104800,1414569130,6850,6850,6850,6850,0
|
|
20230911,104700,1414569130,6850,6850,6850,6850,8
|
|
20230911,104600,1414514330,6830,6850,6850,6830,67
|
|
20230911,104500,1414055920,6830,6830,6830,6830,1806
|
|
20230911,104400,1401720940,6830,6840,6840,6830,1412
|
|
20230911,104300,1392067870,6850,6860,6860,6850,79
|
|
20230911,104200,1391526710,6860,6870,6870,6860,48
|
|
20230911,104100,1391197290,6850,6870,6870,6850,273
|
|
20230911,104000,1389327040,6870,6870,6870,6870,30
|
|
20230911,103900,1389120940,6870,6850,6870,6850,203
|
|
20230911,103800,1387730370,6880,6870,6880,6870,2
|
|
20230911,103700,1387716620,6850,6860,6860,6850,520
|
|
20230911,103600,1384152620,6860,6860,6860,6860,200
|
|
20230911,103500,1382780620,6870,6880,6880,6870,950
|
|
20230911,103400,1376248630,6880,6890,6890,6880,499
|
|
20230911,103300,1372812020,6890,6880,6890,6880,1314
|
|
20230911,103200,1363758590,6880,6900,6900,6870,326
|
|
20230911,103100,1361516910,6890,6890,6890,6890,45
|
|
20230911,103000,1361206860,6870,6870,6880,6870,711
|
|
20230911,102900,1356321790,6880,6870,6880,6870,101
|
|
20230911,102800,1355626920,6870,6870,6870,6870,0
|
|
20230911,102700,1355626920,6870,6890,6890,6870,1209
|
|
20230911,102600,1347316910,6890,6880,6890,6860,1079
|
|
20230911,102500,1339893750,6880,6880,6880,6870,332
|
|
20230911,102400,1337609890,6890,6890,6890,6890,20
|
|
20230911,102300,1337472090,6890,6870,6890,6870,141
|
|
20230911,102200,1336501280,6880,6860,6880,6860,815
|
|
20230911,102100,1330909640,6870,6900,6900,6870,1790
|
|
20230911,102000,1318583970,6910,6890,6910,6890,1981
|
|
20230911,101900,1304895280,6910,6890,6910,6890,108
|
|
20230911,101800,1304150690,6890,6910,6910,6890,4101
|
|
20230911,101700,1275851230,6900,6900,6910,6900,692
|
|
20230911,101600,1271070030,6910,6890,6910,6890,3111
|
|
20230911,101500,1249620000,6900,6890,6900,6890,1387
|
|
20230911,101400,1240063530,6890,6880,6890,6880,705
|
|
20230911,101300,1235207610,6880,6880,6880,6880,817
|
|
20230911,101200,1229586650,6880,6870,6880,6870,429
|
|
20230911,101100,1226637130,6870,6860,6870,6860,202
|
|
20230911,101000,1225251400,6840,6840,6840,6840,455
|
|
20230911,100900,1222139200,6830,6840,6840,6830,470
|
|
20230911,100800,1218924690,6840,6860,6860,6840,825
|
|
20230911,100700,1213277600,6860,6860,6860,6860,2
|
|
20230911,100600,1213263880,6870,6870,6870,6870,63
|
|
20230911,100500,1212831070,6840,6850,6850,6840,12
|
|
20230911,100400,1212748960,6850,6850,6850,6850,5
|
|
20230911,100300,1212714710,6850,6840,6850,6840,11
|
|
20230911,100200,1212639460,6840,6840,6840,6840,111
|
|
20230911,100100,1211880220,6850,6850,6890,6840,2072
|
|
20230911,100000,1197673980,6850,6840,6850,6840,2858
|
|
20230911,095900,1178111590,6840,6850,6850,6840,534
|
|
20230911,095800,1174456740,6840,6870,6870,6840,2916
|
|
20230911,095700,1154500260,6860,6840,6860,6830,8073
|
|
20230911,095600,1099185440,6850,6870,6870,6850,4159
|
|
20230911,095500,1070664920,6860,6860,6870,6860,655
|
|
20230911,095400,1066165300,6860,6880,6880,6860,2747
|
|
20230911,095300,1047286370,6880,6870,6880,6870,762
|
|
20230911,095200,1042051290,6870,6870,6870,6870,55
|
|
20230911,095100,1041673440,6880,6870,6880,6870,127
|
|
20230911,095000,1040800180,6860,6870,6870,6860,1326
|
|
20230911,094900,1031696800,6870,6860,6870,6860,72
|
|
20230911,094800,1031202780,6860,6860,6880,6850,1078
|
|
20230911,094700,1023813980,6860,6910,6910,6860,10730
|
|
20230911,094600,949781880,6910,6920,6930,6910,1100
|
|
20230911,094500,942173580,6920,6920,6920,6910,2587
|
|
20230911,094400,924283320,6920,6920,6920,6920,573
|
|
20230911,094300,920318160,6920,6910,6920,6910,538
|
|
20230911,094200,916599500,6920,6920,6930,6910,5219
|
|
20230911,094100,880462010,6930,6920,6930,6910,2252
|
|
20230911,094000,864883150,6920,6910,6920,6890,6568
|
|
20230911,093900,819502750,6910,6890,6920,6880,2514
|
|
20230911,093800,802141680,6890,6880,6900,6880,1728
|
|
20230911,093700,790235810,6890,6880,6900,6880,256
|
|
20230911,093600,788471130,6880,6930,6930,6880,4939
|
|
20230911,093500,754378770,6930,6910,6930,6890,9264
|
|
20230911,093400,690349790,6910,6830,6920,6830,6015
|
|
20230911,093300,648950570,6820,6840,6840,6820,3451
|
|
20230911,093200,625363440,6840,6850,6870,6820,2389
|
|
20230911,093100,609033620,6860,6890,6940,6840,6867
|
|
20230911,093000,561705180,6870,6780,6890,6780,12770
|
|
20230911,092900,474182970,6790,6780,6790,6780,223
|
|
20230911,092800,472671020,6770,6780,6790,6770,1686
|
|
20230911,092700,461243440,6790,6790,6790,6790,408
|
|
20230911,092600,458473120,6790,6800,6800,6790,427
|
|
20230911,092500,455572790,6800,6790,6800,6790,352
|
|
20230911,092400,453180710,6790,6790,6800,6790,473
|
|
20230911,092300,449968840,6790,6810,6810,6790,1401
|
|
20230911,092200,440442200,6810,6820,6820,6790,1336
|
|
20230911,092100,431352270,6820,6840,6870,6820,2928
|
|
20230911,092000,411311120,6850,6810,6850,6810,4130
|
|
20230911,091900,383114080,6790,6800,6800,6770,1211
|
|
20230911,091800,374898470,6800,6780,6820,6780,2675
|
|
20230911,091700,356711000,6790,6790,6800,6770,2177
|
|
20230911,091600,341937570,6790,6770,6790,6770,689
|
|
20230911,091500,337262040,6770,6790,6800,6750,6123
|
|
20230911,091400,295815930,6800,6800,6810,6770,273
|
|
20230911,091300,293962770,6770,6810,6820,6770,388
|
|
20230911,091200,291330980,6830,6780,6830,6780,6477
|
|
20230911,091100,247282770,6730,6730,6780,6730,2381
|
|
20230911,091000,231202550,6760,6700,6760,6700,2157
|
|
20230911,090900,216696020,6700,6700,6720,6700,1879
|
|
20230911,090800,204102420,6700,6700,6700,6700,1106
|
|
20230911,090700,196692220,6700,6720,6720,6700,773
|
|
20230911,090600,191508830,6730,6750,6750,6720,3741
|
|
20230911,090500,166301210,6750,6770,6770,6750,1921
|
|
20230911,090400,153331920,6750,6760,6770,6750,497
|
|
20230911,090300,149972200,6750,6760,6760,6730,988
|
|
20230911,090200,143300540,6760,6750,6780,6740,7539
|
|
20230911,090100,92354480,6750,6750,6770,6750,4365
|
|
20230911,090000,62885990,6740,6810,6810,6740,7700
|