676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,201300,1537416360,5850,5850,5850,5850,3764
|
|
20230904,201200,1537416360,5850,5850,5850,5850,0
|
|
20230904,201100,1537416360,5850,5850,5850,5850,0
|
|
20230904,201000,1537416360,5850,5850,5850,5850,0
|
|
20230904,200900,1537416360,5850,5850,5850,5850,0
|
|
20230904,200800,1537416360,5850,5850,5850,5850,0
|
|
20230904,200700,1537416360,5850,5850,5850,5850,0
|
|
20230904,200600,1537416360,5850,5850,5850,5850,0
|
|
20230904,200500,1537416360,5850,5850,5850,5850,0
|
|
20230904,200400,1537416360,5850,5850,5850,5850,0
|
|
20230904,200300,1537416360,5850,5850,5850,5850,0
|
|
20230904,200200,1537416360,5850,5850,5850,5850,0
|
|
20230904,200100,1537416360,5850,5850,5850,5850,0
|
|
20230904,200000,1537416360,5850,5850,5850,5850,0
|
|
20230904,195900,1537416360,5850,5850,5850,5850,0
|
|
20230904,195800,1537416360,5850,5850,5850,5850,0
|
|
20230904,195700,1537416360,5850,5850,5850,5850,0
|
|
20230904,195600,1537416360,5850,5850,5850,5850,0
|
|
20230904,195500,1537416360,5850,5850,5850,5850,0
|
|
20230904,195400,1537416360,5850,5850,5850,5850,0
|
|
20230904,195300,1537416360,5850,5850,5850,5850,0
|
|
20230904,195200,1537416360,5850,5850,5850,5850,0
|
|
20230904,195100,1537416360,5850,5850,5850,5850,0
|
|
20230904,195000,1537416360,5850,5850,5850,5850,0
|
|
20230904,194900,1537416360,5850,5850,5850,5850,0
|
|
20230904,194800,1537416360,5850,5850,5850,5850,0
|
|
20230904,194700,1537416360,5850,5850,5850,5850,0
|
|
20230904,194600,1537416360,5850,5850,5850,5850,0
|
|
20230904,194500,1537416360,5850,5850,5850,5850,0
|
|
20230904,194400,1537416360,5850,5850,5850,5850,0
|
|
20230904,194300,1537416360,5850,5850,5850,5850,3764
|
|
20230904,194200,1537416360,5850,5850,5850,5850,0
|
|
20230904,194100,1537416360,5850,5850,5850,5850,0
|
|
20230904,194000,1537416360,5850,5850,5850,5850,0
|
|
20230904,193900,1537416360,5850,5850,5850,5850,0
|
|
20230904,193800,1537416360,5850,5850,5850,5850,0
|
|
20230904,193700,1537416360,5850,5850,5850,5850,0
|
|
20230904,193600,1537416360,5850,5850,5850,5850,0
|
|
20230904,193500,1537416360,5850,5850,5850,5850,0
|
|
20230904,193400,1537416360,5850,5850,5850,5850,0
|
|
20230904,193300,1537416360,5850,5850,5850,5850,0
|
|
20230904,193200,1537416360,5850,5850,5850,5850,0
|
|
20230904,193100,1537416360,5850,5850,5850,5850,0
|
|
20230904,193000,1537416360,5850,5850,5850,5850,0
|
|
20230904,192900,1537416360,5850,5850,5850,5850,0
|
|
20230904,192800,1537416360,5850,5850,5850,5850,0
|
|
20230904,192700,1537416360,5850,5850,5850,5850,0
|
|
20230904,192600,1537416360,5850,5850,5850,5850,0
|
|
20230904,192500,1537416360,5850,5850,5850,5850,0
|
|
20230904,192400,1537416360,5850,5850,5850,5850,0
|
|
20230904,192300,1537416360,5850,5850,5850,5850,0
|
|
20230904,192200,1537416360,5850,5850,5850,5850,0
|
|
20230904,192100,1537416360,5850,5850,5850,5850,0
|
|
20230904,192000,1537416360,5850,5850,5850,5850,0
|
|
20230904,191900,1537416360,5850,5850,5850,5850,0
|
|
20230904,191800,1537416360,5850,5850,5850,5850,0
|
|
20230904,191700,1537416360,5850,5850,5850,5850,0
|
|
20230904,191600,1537416360,5850,5850,5850,5850,0
|
|
20230904,191500,1537416360,5850,5850,5850,5850,0
|
|
20230904,191400,1537416360,5850,5850,5850,5850,0
|
|
20230904,191300,1537416360,5850,5850,5850,5850,3764
|
|
20230904,191200,1537416360,5850,5850,5850,5850,0
|
|
20230904,191100,1537416360,5850,5850,5850,5850,0
|
|
20230904,191000,1537416360,5850,5850,5850,5850,0
|
|
20230904,190900,1537416360,5850,5850,5850,5850,0
|
|
20230904,190800,1537416360,5850,5850,5850,5850,0
|
|
20230904,190700,1537416360,5850,5850,5850,5850,0
|
|
20230904,190600,1537416360,5850,5850,5850,5850,0
|
|
20230904,190500,1537416360,5850,5850,5850,5850,0
|
|
20230904,190400,1537416360,5850,5850,5850,5850,0
|
|
20230904,190300,1537416360,5850,5850,5850,5850,0
|
|
20230904,190200,1537416360,5850,5850,5850,5850,0
|
|
20230904,190100,1537416360,5850,5850,5850,5850,0
|
|
20230904,190000,1537416360,5850,5850,5850,5850,0
|
|
20230904,185900,1537416360,5850,5850,5850,5850,0
|
|
20230904,185800,1537416360,5850,5850,5850,5850,0
|
|
20230904,185700,1537416360,5850,5850,5850,5850,0
|
|
20230904,185600,1537416360,5850,5850,5850,5850,0
|
|
20230904,185500,1537416360,5850,5850,5850,5850,0
|
|
20230904,185400,1537416360,5850,5850,5850,5850,0
|
|
20230904,185300,1537416360,5850,5850,5850,5850,0
|
|
20230904,185200,1537416360,5850,5850,5850,5850,0
|
|
20230904,185100,1537416360,5850,5850,5850,5850,0
|
|
20230904,185000,1537416360,5850,5850,5850,5850,0
|
|
20230904,184900,1537416360,5850,5850,5850,5850,0
|
|
20230904,184800,1537416360,5850,5850,5850,5850,0
|
|
20230904,184700,1537416360,5850,5850,5850,5850,0
|
|
20230904,184600,1537416360,5850,5850,5850,5850,0
|
|
20230904,184500,1537416360,5850,5850,5850,5850,0
|
|
20230904,184400,1537416360,5850,5850,5850,5850,0
|
|
20230904,184300,1537416360,5850,5850,5850,5850,3764
|
|
20230904,184200,1537416360,5850,5850,5850,5850,0
|
|
20230904,184100,1537416360,5850,5850,5850,5850,0
|
|
20230904,184000,1537416360,5850,5850,5850,5850,0
|
|
20230904,183900,1537416360,5850,5850,5850,5850,0
|
|
20230904,183800,1537416360,5850,5850,5850,5850,0
|
|
20230904,183700,1537416360,5850,5850,5850,5850,0
|
|
20230904,183600,1537416360,5850,5850,5850,5850,0
|
|
20230904,183500,1537416360,5850,5850,5850,5850,0
|
|
20230904,183400,1537416360,5850,5850,5850,5850,0
|
|
20230904,183300,1537416360,5850,5850,5850,5850,0
|
|
20230904,183200,1537416360,5850,5850,5850,5850,0
|
|
20230904,183100,1537416360,5850,5850,5850,5850,0
|
|
20230904,183000,1537416360,5850,5850,5850,5850,0
|
|
20230904,182900,1537416360,5850,5850,5850,5850,0
|
|
20230904,182800,1537416360,5850,5850,5850,5850,0
|
|
20230904,182700,1537416360,5850,5850,5850,5850,0
|
|
20230904,182600,1537416360,5850,5850,5850,5850,0
|
|
20230904,182500,1537416360,5850,5850,5850,5850,0
|
|
20230904,182400,1537416360,5850,5850,5850,5850,0
|
|
20230904,182300,1537416360,5850,5850,5850,5850,0
|
|
20230904,182200,1537416360,5850,5850,5850,5850,0
|
|
20230904,182100,1537416360,5850,5850,5850,5850,0
|
|
20230904,182000,1537416360,5850,5850,5850,5850,0
|
|
20230904,181900,1537416360,5850,5850,5850,5850,0
|
|
20230904,181800,1537416360,5850,5850,5850,5850,0
|
|
20230904,181700,1537416360,5850,5850,5850,5850,0
|
|
20230904,181600,1537416360,5850,5850,5850,5850,0
|
|
20230904,181500,1537416360,5850,5850,5850,5850,0
|
|
20230904,181400,1537416360,5850,5850,5850,5850,0
|
|
20230904,181300,1537416360,5850,5850,5850,5850,3764
|
|
20230904,181200,1537416360,5850,5850,5850,5850,0
|
|
20230904,181100,1537416360,5850,5850,5850,5850,0
|
|
20230904,181000,1537416360,5850,5850,5850,5850,0
|
|
20230904,180900,1537416360,5850,5850,5850,5850,0
|
|
20230904,180800,1537416360,5850,5850,5850,5850,0
|
|
20230904,180700,1537416360,5850,5850,5850,5850,0
|
|
20230904,180600,1537416360,5850,5850,5850,5850,0
|
|
20230904,180500,1537416360,5850,5850,5850,5850,0
|
|
20230904,180400,1537416360,5850,5850,5850,5850,0
|
|
20230904,180300,1537416360,5850,5850,5850,5850,0
|
|
20230904,180200,1537416360,5850,5850,5850,5850,0
|
|
20230904,180100,1537416360,5850,5850,5850,5850,0
|
|
20230904,180000,1537416360,5850,5850,5850,5850,0
|
|
20230904,175900,1537416360,5850,5850,5850,5850,0
|
|
20230904,175800,1537416360,5850,5850,5850,5850,0
|
|
20230904,175700,1537416360,5850,5850,5850,5850,0
|
|
20230904,175600,1537416360,5850,5850,5850,5850,0
|
|
20230904,175500,1537416360,5850,5850,5850,5850,0
|
|
20230904,175400,1537416360,5850,5850,5850,5850,0
|
|
20230904,175300,1537416360,5850,5850,5850,5850,0
|
|
20230904,175200,1537416360,5850,5850,5850,5850,0
|
|
20230904,175100,1537416360,5850,5850,5850,5850,0
|
|
20230904,175000,1537416360,5850,5850,5850,5850,0
|
|
20230904,174900,1537416360,5850,5850,5850,5850,0
|
|
20230904,174800,1537416360,5850,5850,5850,5850,0
|
|
20230904,174700,1537416360,5850,5850,5850,5850,0
|
|
20230904,174600,1537416360,5850,5850,5850,5850,0
|
|
20230904,174500,1537416360,5850,5850,5850,5850,0
|
|
20230904,174400,1537416360,5850,5850,5850,5850,0
|
|
20230904,174300,1537416360,5850,5850,5850,5850,3764
|
|
20230904,174200,1537416360,5850,5850,5850,5850,0
|
|
20230904,174100,1537416360,5850,5850,5850,5850,0
|
|
20230904,174000,1537416360,5850,5850,5850,5850,0
|
|
20230904,173900,1537416360,5850,5850,5850,5850,0
|
|
20230904,173800,1537416360,5850,5850,5850,5850,0
|
|
20230904,173700,1537416360,5850,5850,5850,5850,0
|
|
20230904,173600,1537416360,5850,5850,5850,5850,0
|
|
20230904,173500,1537416360,5850,5850,5850,5850,0
|
|
20230904,173400,1537416360,5850,5850,5850,5850,0
|
|
20230904,173300,1537416360,5850,5850,5850,5850,0
|
|
20230904,173200,1537416360,5850,5850,5850,5850,0
|
|
20230904,173100,1537416360,5850,5850,5850,5850,0
|
|
20230904,173000,1537416360,5850,5850,5850,5850,0
|
|
20230904,172900,1537416360,5850,5850,5850,5850,0
|
|
20230904,172800,1537416360,5850,5850,5850,5850,0
|
|
20230904,172700,1537416360,5850,5850,5850,5850,0
|
|
20230904,172600,1537416360,5850,5850,5850,5850,0
|
|
20230904,172500,1537416360,5850,5850,5850,5850,0
|
|
20230904,172400,1537416360,5850,5850,5850,5850,0
|
|
20230904,172300,1537416360,5850,5850,5850,5850,0
|
|
20230904,172200,1537416360,5850,5850,5850,5850,0
|
|
20230904,172100,1537416360,5850,5850,5850,5850,0
|
|
20230904,172000,1537416360,5850,5850,5850,5850,0
|
|
20230904,171900,1537416360,5850,5850,5850,5850,0
|
|
20230904,171800,1537416360,5850,5850,5850,5850,0
|
|
20230904,171700,1537416360,5850,5850,5850,5850,0
|
|
20230904,171600,1537416360,5850,5850,5850,5850,0
|
|
20230904,171500,1537416360,5850,5850,5850,5850,0
|
|
20230904,171400,1537416360,5850,5850,5850,5850,0
|
|
20230904,171300,1537416360,5850,5850,5850,5850,3764
|
|
20230904,171200,1537416360,5850,5850,5850,5850,0
|
|
20230904,171100,1537416360,5850,5850,5850,5850,0
|
|
20230904,171000,1537416360,5850,5850,5850,5850,0
|
|
20230904,170900,1537416360,5850,5850,5850,5850,0
|
|
20230904,170800,1537416360,5850,5850,5850,5850,0
|
|
20230904,170700,1537416360,5850,5850,5850,5850,0
|
|
20230904,170600,1537416360,5850,5850,5850,5850,0
|
|
20230904,170500,1537416360,5850,5850,5850,5850,0
|
|
20230904,170400,1537416360,5850,5850,5850,5850,0
|
|
20230904,170300,1537416360,5850,5850,5850,5850,0
|
|
20230904,170200,1537416360,5850,5850,5850,5850,0
|
|
20230904,170100,1537416360,5850,5850,5850,5850,0
|
|
20230904,170000,1537416360,5850,5850,5850,5850,0
|
|
20230904,165900,1537416360,5850,5850,5850,5850,0
|
|
20230904,165800,1537416360,5850,5850,5850,5850,0
|
|
20230904,165700,1537416360,5850,5850,5850,5850,0
|
|
20230904,165600,1537416360,5850,5850,5850,5850,0
|
|
20230904,165500,1537416360,5850,5850,5850,5850,0
|
|
20230904,165400,1537416360,5850,5850,5850,5850,0
|
|
20230904,165300,1537416360,5850,5850,5850,5850,0
|
|
20230904,165200,1537416360,5850,5850,5850,5850,0
|
|
20230904,165100,1537416360,5850,5850,5850,5850,0
|
|
20230904,165000,1537416360,5850,5850,5850,5850,0
|
|
20230904,164900,1537416360,5850,5850,5850,5850,0
|
|
20230904,164800,1537416360,5850,5850,5850,5850,0
|
|
20230904,164700,1537416360,5850,5850,5850,5850,0
|
|
20230904,164600,1537416360,5850,5850,5850,5850,0
|
|
20230904,164500,1537416360,5850,5850,5850,5850,0
|
|
20230904,164400,1537416360,5850,5850,5850,5850,0
|
|
20230904,164300,1537416360,5850,5850,5850,5850,3764
|
|
20230904,164200,1537416360,5850,5850,5850,5850,0
|
|
20230904,164100,1537416360,5850,5850,5850,5850,0
|
|
20230904,164000,1537416360,5850,5850,5850,5850,0
|
|
20230904,163900,1537416360,5850,5850,5850,5850,0
|
|
20230904,163800,1537416360,5850,5850,5850,5850,0
|
|
20230904,163700,1537416360,5850,5850,5850,5850,0
|
|
20230904,163600,1537416360,5850,5850,5850,5850,0
|
|
20230904,163500,1537416360,5850,5850,5850,5850,0
|
|
20230904,163400,1537416360,5850,5850,5850,5850,0
|
|
20230904,163300,1537416360,5850,5850,5850,5850,0
|
|
20230904,163200,1537416360,5850,5850,5850,5850,0
|
|
20230904,163100,1537416360,5850,5850,5850,5850,0
|
|
20230904,163000,1537416360,5850,5850,5850,5850,0
|
|
20230904,162900,1537416360,5850,5850,5850,5850,0
|
|
20230904,162800,1537416360,5850,5850,5850,5850,0
|
|
20230904,162700,1537416360,5850,5850,5850,5850,0
|
|
20230904,162600,1537416360,5850,5850,5850,5850,0
|
|
20230904,162500,1537416360,5850,5850,5850,5850,0
|
|
20230904,162400,1537416360,5850,5850,5850,5850,0
|
|
20230904,162300,1537416360,5850,5850,5850,5850,0
|
|
20230904,162200,1537416360,5850,5850,5850,5850,0
|
|
20230904,162100,1537416360,5850,5850,5850,5850,0
|
|
20230904,162000,1537416360,5850,5850,5850,5850,0
|
|
20230904,161900,1537416360,5850,5850,5850,5850,0
|
|
20230904,161800,1537416360,5850,5850,5850,5850,0
|
|
20230904,161700,1537416360,5850,5850,5850,5850,0
|
|
20230904,161600,1537416360,5850,5850,5850,5850,0
|
|
20230904,161500,1537416360,5850,5850,5850,5850,0
|
|
20230904,161400,1537416360,5850,5850,5850,5850,0
|
|
20230904,161300,1537416360,5850,5850,5850,5850,3764
|
|
20230904,161200,1537416360,5850,5850,5850,5850,0
|
|
20230904,161100,1537416360,5850,5850,5850,5850,0
|
|
20230904,161000,1537416360,5850,5850,5850,5850,0
|
|
20230904,160900,1537416360,5850,5850,5850,5850,0
|
|
20230904,160800,1537416360,5850,5850,5850,5850,0
|
|
20230904,160700,1537416360,5850,5850,5850,5850,0
|
|
20230904,160600,1537416360,5850,5850,5850,5850,0
|
|
20230904,160500,1537416360,5850,5850,5850,5850,0
|
|
20230904,160400,1537416360,5850,5850,5850,5850,0
|
|
20230904,160300,1537416360,5850,5850,5850,5850,0
|
|
20230904,160200,1537416360,5850,5850,5850,5850,0
|
|
20230904,160100,1537416360,5850,5850,5850,5850,0
|
|
20230904,160000,1537416360,5850,5850,5850,5850,0
|
|
20230904,155900,1537416360,5850,5850,5850,5850,0
|
|
20230904,155800,1537416360,5850,5850,5850,5850,0
|
|
20230904,155700,1537416360,5850,5850,5850,5850,0
|
|
20230904,155600,1537416360,5850,5850,5850,5850,0
|
|
20230904,155500,1537416360,5850,5850,5850,5850,0
|
|
20230904,155400,1537416360,5850,5850,5850,5850,0
|
|
20230904,155300,1537416360,5850,5850,5850,5850,0
|
|
20230904,155200,1537416360,5850,5850,5850,5850,0
|
|
20230904,155100,1537416360,5850,5850,5850,5850,0
|
|
20230904,155000,1537416360,5850,5850,5850,5850,0
|
|
20230904,154900,1537416360,5850,5850,5850,5850,0
|
|
20230904,154800,1537416360,5850,5850,5850,5850,0
|
|
20230904,154700,1537416360,5850,5850,5850,5850,0
|
|
20230904,154600,1537416360,5850,5850,5850,5850,0
|
|
20230904,154500,1537416360,5850,5850,5850,5850,0
|
|
20230904,154400,1537416360,5850,5850,5850,5850,0
|
|
20230904,154300,1537416360,5850,5850,5850,5850,3764
|
|
20230904,154200,1537416360,5850,5850,5850,5850,0
|
|
20230904,154100,1537416360,5850,5850,5850,5850,0
|
|
20230904,154000,1537416360,5850,5850,5850,5850,0
|
|
20230904,153900,1537416360,5850,5850,5850,5850,0
|
|
20230904,153800,1537416360,5850,5850,5850,5850,0
|
|
20230904,153700,1537416360,5850,5850,5850,5850,0
|
|
20230904,153600,1537416360,5850,5850,5850,5850,0
|
|
20230904,153500,1537416360,5850,5850,5850,5850,0
|
|
20230904,153400,1537416360,5850,5850,5850,5850,0
|
|
20230904,153300,1537416360,5850,5850,5850,5850,0
|
|
20230904,153200,1537416360,5850,5850,5850,5850,0
|
|
20230904,153100,1537416360,5850,5850,5850,5850,0
|
|
20230904,153000,1537416360,5850,5850,5850,5850,3764
|
|
20230904,152900,1515396960,5830,5830,5830,5830,0
|
|
20230904,152800,1515396960,5830,5830,5830,5830,0
|
|
20230904,152700,1515396960,5830,5830,5830,5830,0
|
|
20230904,152600,1515396960,5830,5830,5830,5830,0
|
|
20230904,152500,1515396960,5830,5830,5830,5830,0
|
|
20230904,152400,1515396960,5830,5830,5830,5830,0
|
|
20230904,152300,1515396960,5830,5830,5830,5830,0
|
|
20230904,152200,1515396960,5830,5830,5830,5830,0
|
|
20230904,152100,1515396960,5830,5830,5830,5830,0
|
|
20230904,152000,1515396960,5830,5830,5830,5830,0
|
|
20230904,151900,1515396960,5830,5830,5830,5800,1429
|
|
20230904,151800,1507069000,5830,5820,5830,5800,3079
|
|
20230904,151700,1489196920,5810,5810,5810,5800,672
|
|
20230904,151600,1485294830,5810,5820,5820,5800,2412
|
|
20230904,151500,1471285980,5820,5820,5830,5810,1478
|
|
20230904,151400,1462681370,5830,5830,5830,5820,860
|
|
20230904,151300,1457667810,5830,5820,5830,5810,512
|
|
20230904,151200,1454688210,5810,5810,5810,5800,182
|
|
20230904,151100,1453631030,5810,5810,5820,5810,1261
|
|
20230904,151000,1446304040,5810,5810,5810,5810,324
|
|
20230904,150900,1444421600,5810,5800,5810,5800,219
|
|
20230904,150800,1443150290,5810,5800,5810,5800,282
|
|
20230904,150700,1441512030,5810,5800,5810,5800,207
|
|
20230904,150600,1440309810,5820,5820,5830,5800,516
|
|
20230904,150500,1437309060,5820,5820,5820,5820,194
|
|
20230904,150400,1436179980,5820,5800,5820,5800,162
|
|
20230904,150300,1435240300,5790,5800,5800,5790,246
|
|
20230904,150200,1433813650,5800,5790,5800,5780,2232
|
|
20230904,150100,1420909350,5790,5810,5820,5790,1121
|
|
20230904,150000,1414400080,5820,5790,5820,5790,104
|
|
20230904,145900,1413797630,5780,5790,5810,5780,340
|
|
20230904,145800,1411824990,5810,5800,5810,5790,192
|
|
20230904,145700,1410711420,5800,5800,5810,5780,786
|
|
20230904,145600,1406152960,5800,5790,5800,5790,153
|
|
20230904,145500,1405267080,5780,5800,5800,5780,473
|
|
20230904,145400,1402530320,5780,5800,5810,5780,154
|
|
20230904,145300,1401637770,5800,5800,5800,5790,586
|
|
20230904,145200,1398242220,5820,5810,5820,5810,165
|
|
20230904,145100,1397283550,5800,5800,5800,5800,65
|
|
20230904,145000,1396906550,5800,5780,5800,5780,189
|
|
20230904,144900,1395811150,5780,5800,5800,5780,157
|
|
20230904,144800,1394900870,5800,5810,5810,5770,185
|
|
20230904,144700,1393827030,5800,5810,5810,5800,87
|
|
20230904,144600,1393321570,5810,5800,5810,5790,417
|
|
20230904,144500,1390899600,5800,5800,5800,5800,104
|
|
20230904,144400,1390296400,5800,5800,5800,5800,144
|
|
20230904,144300,1389461200,5800,5790,5810,5790,269
|
|
20230904,144200,1387899760,5790,5800,5810,5790,321
|
|
20230904,144100,1386036860,5800,5800,5800,5800,127
|
|
20230904,144000,1385300260,5790,5790,5790,5790,37
|
|
20230904,143900,1385086030,5790,5800,5800,5790,604
|
|
20230904,143800,1381586860,5810,5810,5810,5800,272
|
|
20230904,143700,1380007550,5810,5800,5810,5800,126
|
|
20230904,143600,1379276740,5800,5810,5810,5790,398
|
|
20230904,143500,1376965570,5800,5800,5810,5800,191
|
|
20230904,143400,1375857620,5810,5810,5810,5810,141
|
|
20230904,143300,1375038410,5820,5820,5820,5820,146
|
|
20230904,143200,1374188690,5810,5800,5830,5800,146
|
|
20230904,143100,1373341020,5820,5810,5820,5810,148
|
|
20230904,143000,1372479720,5810,5820,5820,5810,1120
|
|
20230904,142900,1365970110,5830,5810,5830,5810,231
|
|
20230904,142800,1364623540,5830,5820,5830,5820,564
|
|
20230904,142700,1361341020,5810,5820,5820,5810,233
|
|
20230904,142600,1359984970,5820,5810,5820,5810,291
|
|
20230904,142500,1358292460,5800,5800,5800,5800,16
|
|
20230904,142400,1358199660,5800,5800,5800,5800,242
|
|
20230904,142300,1356796060,5810,5800,5810,5790,308
|
|
20230904,142200,1355009690,5790,5760,5790,5750,440
|
|
20230904,142100,1352472470,5760,5800,5810,5760,1349
|
|
20230904,142000,1344658960,5800,5800,5800,5800,141
|
|
20230904,141900,1343841160,5770,5800,5800,5770,288
|
|
20230904,141800,1342172390,5800,5790,5810,5790,146
|
|
20230904,141700,1341326500,5810,5800,5810,5800,242
|
|
20230904,141600,1339921490,5800,5800,5800,5800,141
|
|
20230904,141500,1339103690,5790,5800,5800,5790,134
|
|
20230904,141400,1338326650,5800,5800,5800,5800,141
|
|
20230904,141300,1337508850,5770,5810,5810,5770,342
|
|
20230904,141200,1335529870,5800,5770,5800,5760,3518
|
|
20230904,141100,1315228500,5780,5810,5810,5780,523
|
|
20230904,141000,1312198380,5800,5810,5810,5800,462
|
|
20230904,140900,1309514990,5810,5800,5810,5800,819
|
|
20230904,140800,1304759290,5800,5800,5800,5800,150
|
|
20230904,140700,1303889290,5800,5800,5800,5800,141
|
|
20230904,140600,1303071490,5790,5780,5790,5780,146
|
|
20230904,140500,1302227150,5790,5800,5800,5790,166
|
|
20230904,140400,1301264600,5800,5800,5800,5800,141
|
|
20230904,140300,1300446800,5790,5790,5790,5790,89
|
|
20230904,140200,1299931490,5800,5800,5800,5800,191
|
|
20230904,140100,1298823690,5800,5800,5800,5800,252
|
|
20230904,140000,1297362090,5800,5800,5800,5780,1329
|
|
20230904,135900,1289654590,5800,5800,5810,5800,1738
|
|
20230904,135800,1279572780,5800,5800,5800,5800,1248
|
|
20230904,135700,1272334380,5790,5790,5800,5780,199
|
|
20230904,135600,1271180940,5790,5790,5790,5770,337
|
|
20230904,135500,1269230150,5790,5790,5790,5790,17
|
|
20230904,135400,1269131720,5800,5790,5800,5770,667
|
|
20230904,135300,1265275770,5790,5790,5790,5790,211
|
|
20230904,135200,1264054080,5790,5780,5790,5780,441
|
|
20230904,135100,1261502170,5770,5780,5780,5770,403
|
|
20230904,135000,1259174120,5790,5790,5790,5780,144
|
|
20230904,134900,1258340370,5790,5790,5800,5790,151
|
|
20230904,134800,1257465980,5790,5790,5800,5790,66
|
|
20230904,134700,1257083690,5800,5800,5800,5800,142
|
|
20230904,134600,1256260090,5800,5800,5800,5800,140
|
|
20230904,134500,1255448090,5760,5790,5790,5760,1254
|
|
20230904,134400,1248190820,5790,5800,5800,5760,158
|
|
20230904,134300,1247274800,5760,5760,5810,5760,1424
|
|
20230904,134200,1239029000,5780,5780,5780,5780,141
|
|
20230904,134100,1238214020,5740,5740,5740,5740,0
|
|
20230904,134000,1238214020,5740,5790,5790,5740,158
|
|
20230904,133900,1237299450,5800,5790,5800,5740,174
|
|
20230904,133800,1236292070,5740,5770,5810,5740,2303
|
|
20230904,133700,1223011500,5770,5770,5770,5770,141
|
|
20230904,133600,1222197930,5740,5740,5740,5740,60
|
|
20230904,133500,1221853530,5720,5760,5760,5720,3255
|
|
20230904,133400,1203169230,5740,5740,5740,5740,25
|
|
20230904,133300,1203025730,5740,5730,5750,5690,2416
|
|
20230904,133200,1189176580,5730,5740,5740,5710,409
|
|
20230904,133100,1186829460,5740,5710,5740,5700,495
|
|
20230904,133000,1183999320,5710,5720,5720,5710,273
|
|
20230904,132900,1182437900,5720,5720,5720,5690,146
|
|
20230904,132800,1181603730,5720,5720,5720,5710,195
|
|
20230904,132700,1180488390,5720,5720,5730,5710,167
|
|
20230904,132600,1179533070,5720,5720,5720,5720,200
|
|
20230904,132500,1178389070,5720,5710,5720,5710,243
|
|
20230904,132400,1177000140,5710,5710,5710,5710,147
|
|
20230904,132300,1176160770,5680,5690,5700,5680,1063
|
|
20230904,132200,1170112490,5690,5690,5710,5680,567
|
|
20230904,132100,1166886120,5690,5690,5690,5690,677
|
|
20230904,132000,1163033990,5690,5690,5690,5690,200
|
|
20230904,131900,1161895990,5690,5690,5690,5690,0
|
|
20230904,131800,1161895990,5690,5690,5690,5690,0
|
|
20230904,131700,1161895990,5690,5690,5700,5690,662
|
|
20230904,131600,1158124070,5690,5690,5690,5690,0
|
|
20230904,131500,1158124070,5690,5690,5690,5680,569
|
|
20230904,131400,1154888790,5680,5690,5690,5680,813
|
|
20230904,131300,1150266530,5690,5690,5690,5690,39
|
|
20230904,131200,1150044620,5700,5690,5700,5690,31
|
|
20230904,131100,1149868220,5690,5690,5690,5690,87
|
|
20230904,131000,1149373190,5690,5690,5690,5690,50
|
|
20230904,130900,1149088690,5680,5680,5680,5680,30
|
|
20230904,130800,1148918290,5680,5690,5690,5680,941
|
|
20230904,130700,1143567490,5700,5700,5700,5690,343
|
|
20230904,130600,1141614010,5700,5710,5710,5700,307
|
|
20230904,130500,1139864010,5700,5700,5700,5700,0
|
|
20230904,130400,1139864010,5700,5700,5700,5700,50
|
|
20230904,130300,1139579010,5720,5700,5720,5700,150
|
|
20230904,130200,1138723010,5700,5700,5700,5700,0
|
|
20230904,130100,1138723010,5700,5710,5710,5700,1164
|
|
20230904,130000,1132078140,5710,5710,5710,5710,20
|
|
20230904,125900,1131963940,5710,5730,5730,5710,327
|
|
20230904,125800,1130092320,5730,5730,5730,5720,177
|
|
20230904,125700,1129078120,5730,5730,5730,5730,501
|
|
20230904,125600,1126207390,5730,5690,5730,5680,736
|
|
20230904,125500,1122008220,5680,5680,5680,5670,371
|
|
20230904,125400,1119901090,5680,5710,5710,5680,1536
|
|
20230904,125300,1111169330,5700,5710,5710,5700,16
|
|
20230904,125200,1111078090,5700,5700,5710,5700,39
|
|
20230904,125100,1110855580,5710,5710,5710,5690,17
|
|
20230904,125000,1110758710,5690,5700,5710,5690,500
|
|
20230904,124900,1107910450,5700,5700,5700,5700,23
|
|
20230904,124800,1107779350,5710,5700,5710,5700,6
|
|
20230904,124700,1107745140,5710,5700,5710,5700,413
|
|
20230904,124600,1105391010,5710,5710,5710,5700,40
|
|
20230904,124500,1105162710,5720,5720,5720,5710,205
|
|
20230904,124400,1103990230,5720,5710,5720,5710,35
|
|
20230904,124300,1103790370,5720,5720,5720,5720,0
|
|
20230904,124200,1103790370,5720,5720,5720,5720,5
|
|
20230904,124100,1103761770,5720,5700,5720,5700,106
|
|
20230904,124000,1103157150,5710,5700,5710,5700,26
|
|
20230904,123900,1103008930,5710,5700,5710,5690,431
|
|
20230904,123800,1100553350,5700,5700,5700,5700,5
|
|
20230904,123700,1100524850,5700,5710,5710,5690,757
|
|
20230904,123600,1096203550,5710,5690,5720,5690,430
|
|
20230904,123500,1093754780,5720,5720,5720,5720,1
|
|
20230904,123400,1093749060,5710,5710,5710,5690,1932
|
|
20230904,123300,1082720900,5720,5710,5720,5710,7
|
|
20230904,123200,1082680920,5720,5710,5720,5710,66
|
|
20230904,123100,1082304020,5700,5700,5710,5700,109
|
|
20230904,123000,1081682590,5710,5720,5720,5690,2862
|
|
20230904,122900,1065372340,5720,5720,5720,5720,4
|
|
20230904,122800,1065349460,5720,5720,5720,5720,0
|
|
20230904,122700,1065349460,5720,5720,5720,5720,11
|
|
20230904,122600,1065286540,5700,5720,5720,5700,574
|
|
20230904,122500,1062009470,5720,5720,5720,5710,9
|
|
20230904,122400,1061958000,5720,5720,5720,5700,759
|
|
20230904,122300,1057623160,5710,5710,5710,5710,20
|
|
20230904,122200,1057508960,5710,5710,5710,5710,0
|
|
20230904,122100,1057508960,5710,5710,5710,5710,420
|
|
20230904,122000,1055110760,5710,5710,5710,5710,10
|
|
20230904,121900,1055053660,5720,5720,5720,5710,22
|
|
20230904,121800,1054928020,5710,5720,5720,5710,179
|
|
20230904,121700,1053905830,5720,5710,5720,5710,7
|
|
20230904,121600,1053865850,5710,5720,5720,5710,111
|
|
20230904,121500,1053231940,5720,5710,5720,5710,259
|
|
20230904,121400,1051751300,5710,5710,5710,5710,0
|
|
20230904,121300,1051751300,5710,5720,5720,5710,163
|
|
20230904,121200,1050819890,5730,5730,5730,5730,1
|
|
20230904,121100,1050814160,5710,5710,5710,5710,6
|
|
20230904,121000,1050779900,5720,5710,5720,5700,1796
|
|
20230904,120900,1040525000,5710,5720,5720,5710,559
|
|
20230904,120800,1037327830,5720,5730,5730,5720,50
|
|
20230904,120700,1037041530,5730,5730,5730,5720,60
|
|
20230904,120600,1036697870,5740,5740,5740,5740,0
|
|
20230904,120500,1036697870,5740,5730,5740,5720,39
|
|
20230904,120400,1036474710,5730,5730,5730,5730,0
|
|
20230904,120300,1036474710,5730,5730,5730,5730,0
|
|
20230904,120200,1036474710,5730,5730,5730,5730,110
|
|
20230904,120100,1035844410,5730,5730,5730,5730,287
|
|
20230904,120000,1034199900,5730,5730,5730,5720,750
|
|
20230904,115900,1029902790,5730,5730,5730,5720,606
|
|
20230904,115800,1026436020,5730,5730,5730,5730,9
|
|
20230904,115700,1026384450,5750,5720,5750,5720,8
|
|
20230904,115600,1026338660,5720,5720,5720,5720,0
|
|
20230904,115500,1026338660,5720,5730,5730,5720,2115
|
|
20230904,115400,1014220320,5730,5750,5750,5730,245
|
|
20230904,115300,1012813980,5750,5750,5750,5750,23
|
|
20230904,115200,1012681730,5750,5740,5750,5740,16
|
|
20230904,115100,1012589790,5750,5740,5750,5730,94
|
|
20230904,115000,1012050800,5730,5740,5740,5730,46
|
|
20230904,114900,1011787110,5740,5730,5740,5730,378
|
|
20230904,114800,1009620970,5730,5740,5740,5730,116
|
|
20230904,114700,1008955510,5750,5740,5750,5740,989
|
|
20230904,114600,1003268820,5750,5750,5750,5750,30
|
|
20230904,114500,1003096320,5750,5780,5780,5750,132
|
|
20230904,114400,1002334320,5780,5780,5780,5780,3
|
|
20230904,114300,1002316980,5780,5780,5780,5780,1
|
|
20230904,114200,1002311200,5780,5780,5780,5780,10
|
|
20230904,114100,1002253400,5790,5790,5790,5790,0
|
|
20230904,114000,1002253400,5790,5790,5790,5750,33
|
|
20230904,113900,1002062810,5790,5740,5790,5740,666
|
|
20230904,113800,998239870,5740,5740,5740,5730,397
|
|
20230904,113700,995961430,5740,5740,5740,5740,55
|
|
20230904,113600,995645730,5740,5740,5740,5740,51
|
|
20230904,113500,995352990,5740,5750,5750,5740,32
|
|
20230904,113400,995169290,5750,5760,5760,5750,94
|
|
20230904,113300,994628330,5770,5760,5770,5760,12
|
|
20230904,113200,994559160,5780,5780,5780,5780,0
|
|
20230904,113100,994559160,5780,5770,5780,5770,190
|
|
20230904,113000,993461270,5780,5780,5780,5780,72
|
|
20230904,112900,993045110,5780,5750,5780,5750,2
|
|
20230904,112800,993033580,5750,5750,5750,5750,11
|
|
20230904,112700,992970330,5750,5750,5750,5750,32
|
|
20230904,112600,992786330,5750,5750,5760,5750,637
|
|
20230904,112500,989123570,5750,5750,5750,5750,26
|
|
20230904,112400,988974070,5760,5760,5760,5760,32
|
|
20230904,112300,988789750,5760,5780,5780,5760,6
|
|
20230904,112200,988755170,5750,5760,5790,5750,607
|
|
20230904,112100,985262690,5760,5760,5770,5750,1074
|
|
20230904,112000,979076780,5770,5780,5790,5770,1190
|
|
20230904,111900,972203920,5790,5790,5790,5780,8
|
|
20230904,111800,972157660,5790,5790,5790,5790,7
|
|
20230904,111700,972117130,5790,5790,5790,5780,810
|
|
20230904,111600,967428710,5800,5810,5810,5790,84
|
|
20230904,111500,966941340,5810,5800,5810,5800,220
|
|
20230904,111400,965664340,5820,5810,5820,5810,682
|
|
20230904,111300,961696080,5820,5800,5820,5800,762
|
|
20230904,111200,957268770,5800,5800,5800,5790,913
|
|
20230904,111100,951974330,5790,5800,5800,5790,36
|
|
20230904,111000,951765790,5790,5790,5790,5790,150
|
|
20230904,110900,950897290,5780,5800,5800,5780,62
|
|
20230904,110800,950538330,5800,5780,5800,5780,17
|
|
20230904,110700,950439850,5800,5800,5800,5800,882
|
|
20230904,110600,945324250,5800,5790,5800,5790,66
|
|
20230904,110500,944942100,5800,5800,5800,5800,990
|
|
20230904,110400,939200100,5770,5780,5800,5770,1661
|
|
20230904,110300,929583890,5780,5780,5780,5780,30
|
|
20230904,110200,929410490,5790,5780,5790,5770,1377
|
|
20230904,110100,921451220,5780,5770,5780,5760,757
|
|
20230904,110000,917083390,5770,5790,5790,5770,387
|
|
20230904,105900,914848580,5790,5790,5790,5790,6
|
|
20230904,105800,914813840,5790,5750,5790,5750,1071
|
|
20230904,105700,908628480,5750,5740,5750,5740,2796
|
|
20230904,105600,892573590,5740,5740,5740,5720,172
|
|
20230904,105500,891587510,5720,5720,5720,5720,8
|
|
20230904,105400,891541750,5720,5720,5720,5720,32
|
|
20230904,105300,891358710,5740,5740,5740,5740,34
|
|
20230904,105200,891163550,5740,5740,5740,5700,349
|
|
20230904,105100,889165320,5740,5740,5740,5740,1
|
|
20230904,105000,889159580,5710,5710,5710,5710,39
|
|
20230904,104900,888936890,5700,5700,5700,5700,60
|
|
20230904,104800,888594890,5700,5740,5740,5690,1021
|
|
20230904,104700,882770700,5740,5740,5740,5740,3
|
|
20230904,104600,882753480,5740,5750,5750,5740,56
|
|
20230904,104500,882431640,5750,5740,5750,5740,304
|
|
20230904,104400,880685640,5740,5750,5750,5740,210
|
|
20230904,104300,879478460,5750,5710,5750,5710,2077
|
|
20230904,104200,867577170,5720,5670,5720,5670,3326
|
|
20230904,104100,848590460,5660,5680,5680,5660,550
|
|
20230904,104000,845477310,5660,5690,5690,5650,3647
|
|
20230904,103900,824826870,5690,5690,5690,5690,94
|
|
20230904,103800,824292010,5680,5710,5710,5680,2000
|
|
20230904,103700,812923270,5710,5710,5710,5710,197
|
|
20230904,103600,811798400,5690,5690,5700,5680,867
|
|
20230904,103500,806858490,5690,5690,5690,5690,202
|
|
20230904,103400,805709110,5690,5700,5700,5690,939
|
|
20230904,103300,800361360,5700,5710,5710,5700,466
|
|
20230904,103200,797702260,5710,5720,5730,5710,564
|
|
20230904,103100,794478340,5720,5710,5720,5710,79
|
|
20230904,103000,794027050,5710,5710,5710,5710,59
|
|
20230904,102900,793690160,5700,5710,5710,5700,9
|
|
20230904,102800,793638790,5710,5720,5720,5700,139
|
|
20230904,102700,792845020,5720,5700,5720,5700,60
|
|
20230904,102600,792502980,5680,5730,5740,5680,2597
|
|
20230904,102500,777700930,5700,5710,5710,5680,5107
|
|
20230904,102400,748655490,5710,5710,5710,5700,328
|
|
20230904,102300,746784920,5710,5730,5740,5700,410
|
|
20230904,102200,744443420,5700,5740,5740,5700,153
|
|
20230904,102100,743571160,5700,5730,5730,5680,12107
|
|
20230904,102000,674516070,5720,5730,5730,5720,1413
|
|
20230904,101900,666432610,5720,5720,5730,5720,72
|
|
20230904,101800,666020420,5730,5740,5740,5730,1490
|
|
20230904,101700,657481680,5740,5750,5750,5740,224
|
|
20230904,101600,656195820,5740,5730,5740,5730,588
|
|
20230904,101500,652826240,5730,5730,5730,5730,331
|
|
20230904,101400,650929610,5730,5730,5730,5730,210
|
|
20230904,101300,649726310,5730,5740,5740,5730,1739
|
|
20230904,101200,639757720,5740,5740,5740,5740,500
|
|
20230904,101100,636887720,5740,5740,5750,5740,30
|
|
20230904,101000,636715350,5740,5740,5750,5740,58
|
|
20230904,100900,636382330,5750,5750,5750,5750,1997
|
|
20230904,100800,624899580,5750,5760,5760,5750,600
|
|
20230904,100700,621447090,5760,5770,5770,5760,397
|
|
20230904,100600,619159680,5770,5760,5770,5760,13
|
|
20230904,100500,619084740,5760,5750,5770,5750,594
|
|
20230904,100400,615667960,5750,5750,5750,5750,327
|
|
20230904,100300,613787710,5750,5770,5770,5750,4360
|
|
20230904,100200,588698220,5760,5760,5760,5760,531
|
|
20230904,100100,585639660,5760,5770,5770,5760,233
|
|
20230904,100000,584295490,5770,5760,5770,5760,21
|
|
20230904,095900,584174470,5760,5770,5770,5760,932
|
|
20230904,095800,578805640,5770,5760,5770,5760,675
|
|
20230904,095700,574913140,5760,5770,5770,5760,1332
|
|
20230904,095600,567239320,5770,5780,5780,5770,56
|
|
20230904,095500,566915840,5770,5780,5780,5770,711
|
|
20230904,095400,562813070,5780,5790,5790,5780,245
|
|
20230904,095300,561396940,5790,5790,5790,5790,1231
|
|
20230904,095200,554269450,5790,5800,5800,5790,207
|
|
20230904,095100,553068920,5810,5810,5810,5810,216
|
|
20230904,095000,551813960,5820,5820,5820,5810,635
|
|
20230904,094900,548118610,5810,5810,5810,5810,61
|
|
20230904,094800,547764200,5810,5790,5810,5790,353
|
|
20230904,094700,545716350,5790,5790,5790,5790,1322
|
|
20230904,094600,538061970,5780,5790,5790,5780,275
|
|
20230904,094500,536472050,5790,5790,5800,5770,824
|
|
20230904,094400,531713050,5780,5770,5780,5770,231
|
|
20230904,094300,530379850,5770,5770,5780,5770,1157
|
|
20230904,094200,523703950,5770,5790,5790,5770,4242
|
|
20230904,094100,499213940,5800,5800,5800,5790,42
|
|
20230904,094000,498970630,5790,5790,5790,5780,103
|
|
20230904,093900,498374550,5790,5790,5790,5790,1000
|
|
20230904,093800,492584550,5780,5780,5800,5780,742
|
|
20230904,093700,488295550,5780,5790,5790,5780,1258
|
|
20230904,093600,481022910,5790,5790,5800,5790,246
|
|
20230904,093500,479598370,5790,5800,5800,5790,344
|
|
20230904,093400,477603470,5800,5820,5820,5790,1492
|
|
20230904,093300,468944470,5830,5810,5830,5810,611
|
|
20230904,093200,465390540,5820,5830,5840,5820,423
|
|
20230904,093100,462927100,5830,5840,5840,5830,403
|
|
20230904,093000,460576430,5840,5830,5840,5830,82
|
|
20230904,092900,460097620,5820,5840,5840,5820,148
|
|
20230904,092800,459235140,5840,5850,5850,5840,5018
|
|
20230904,092700,429926880,5850,5850,5850,5840,1065
|
|
20230904,092600,423696840,5850,5870,5890,5850,723
|
|
20230904,092500,419443360,5890,5850,5890,5850,1306
|
|
20230904,092400,411792950,5850,5900,5900,5850,1920
|
|
20230904,092300,400540240,5870,5910,5920,5870,4433
|
|
20230904,092200,374411440,5920,5900,5920,5890,643
|
|
20230904,092100,370605740,5900,5890,5900,5890,109
|
|
20230904,092000,369963620,5890,5890,5910,5890,2121
|
|
20230904,091900,357442880,5900,5890,5900,5890,224
|
|
20230904,091800,356121330,5890,5870,5900,5870,458
|
|
20230904,091700,353420750,5870,5860,5870,5860,24
|
|
20230904,091600,353279890,5870,5880,5900,5870,1446
|
|
20230904,091500,344765430,5880,5900,5900,5880,427
|
|
20230904,091400,342250730,5900,5890,5910,5870,6643
|
|
20230904,091300,303156900,5890,5890,5900,5870,1280
|
|
20230904,091200,295637630,5890,5890,5890,5890,119
|
|
20230904,091100,294936720,5890,5890,5900,5870,2137
|
|
20230904,091000,282344700,5890,5850,5900,5770,4105
|
|
20230904,090900,258309900,5850,5860,5890,5850,3646
|
|
20230904,090800,236915280,5860,5840,5860,5840,1367
|
|
20230904,090700,228925700,5840,5800,5840,5800,848
|
|
20230904,090600,223990330,5800,5750,5800,5750,1581
|
|
20230904,090500,214873800,5750,5700,5760,5700,1708
|
|
20230904,090400,205104580,5700,5720,5770,5690,5293
|
|
20230904,090300,174882860,5770,5710,5770,5710,9458
|
|
20230904,090200,120758490,5730,5790,5800,5710,9495
|
|
20230904,090100,66077640,5790,5860,5860,5780,3085
|
|
20230904,090000,48151440,5800,5850,5860,5800,8238
|