680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,201700,1485325740,5820,5820,5820,5820,1261
|
|
20230906,201600,1485325740,5820,5820,5820,5820,0
|
|
20230906,201500,1485325740,5820,5820,5820,5820,0
|
|
20230906,201400,1485325740,5820,5820,5820,5820,0
|
|
20230906,201300,1485325740,5820,5820,5820,5820,0
|
|
20230906,201200,1485325740,5820,5820,5820,5820,0
|
|
20230906,201100,1485325740,5820,5820,5820,5820,0
|
|
20230906,201000,1485325740,5820,5820,5820,5820,0
|
|
20230906,200900,1485325740,5820,5820,5820,5820,0
|
|
20230906,200800,1485325740,5820,5820,5820,5820,0
|
|
20230906,200700,1485325740,5820,5820,5820,5820,0
|
|
20230906,200600,1485325740,5820,5820,5820,5820,0
|
|
20230906,200500,1485325740,5820,5820,5820,5820,0
|
|
20230906,200400,1485325740,5820,5820,5820,5820,0
|
|
20230906,200300,1485325740,5820,5820,5820,5820,0
|
|
20230906,200200,1485325740,5820,5820,5820,5820,0
|
|
20230906,200100,1485325740,5820,5820,5820,5820,0
|
|
20230906,200000,1485325740,5820,5820,5820,5820,0
|
|
20230906,195900,1485325740,5820,5820,5820,5820,0
|
|
20230906,195800,1485325740,5820,5820,5820,5820,0
|
|
20230906,195700,1485325740,5820,5820,5820,5820,0
|
|
20230906,195600,1485325740,5820,5820,5820,5820,0
|
|
20230906,195500,1485325740,5820,5820,5820,5820,0
|
|
20230906,195400,1485325740,5820,5820,5820,5820,0
|
|
20230906,195300,1485325740,5820,5820,5820,5820,0
|
|
20230906,195200,1485325740,5820,5820,5820,5820,0
|
|
20230906,195100,1485325740,5820,5820,5820,5820,0
|
|
20230906,195000,1485325740,5820,5820,5820,5820,0
|
|
20230906,194900,1485325740,5820,5820,5820,5820,0
|
|
20230906,194800,1485325740,5820,5820,5820,5820,0
|
|
20230906,194700,1485325740,5820,5820,5820,5820,1261
|
|
20230906,194600,1485325740,5820,5820,5820,5820,0
|
|
20230906,194500,1485325740,5820,5820,5820,5820,0
|
|
20230906,194400,1485325740,5820,5820,5820,5820,0
|
|
20230906,194300,1485325740,5820,5820,5820,5820,0
|
|
20230906,194200,1485325740,5820,5820,5820,5820,0
|
|
20230906,194100,1485325740,5820,5820,5820,5820,0
|
|
20230906,194000,1485325740,5820,5820,5820,5820,0
|
|
20230906,193900,1485325740,5820,5820,5820,5820,0
|
|
20230906,193800,1485325740,5820,5820,5820,5820,0
|
|
20230906,193700,1485325740,5820,5820,5820,5820,0
|
|
20230906,193600,1485325740,5820,5820,5820,5820,0
|
|
20230906,193500,1485325740,5820,5820,5820,5820,0
|
|
20230906,193400,1485325740,5820,5820,5820,5820,0
|
|
20230906,193300,1485325740,5820,5820,5820,5820,0
|
|
20230906,193200,1485325740,5820,5820,5820,5820,0
|
|
20230906,193100,1485325740,5820,5820,5820,5820,0
|
|
20230906,193000,1485325740,5820,5820,5820,5820,0
|
|
20230906,192900,1485325740,5820,5820,5820,5820,0
|
|
20230906,192800,1485325740,5820,5820,5820,5820,0
|
|
20230906,192700,1485325740,5820,5820,5820,5820,0
|
|
20230906,192600,1485325740,5820,5820,5820,5820,0
|
|
20230906,192500,1485325740,5820,5820,5820,5820,0
|
|
20230906,192400,1485325740,5820,5820,5820,5820,0
|
|
20230906,192300,1485325740,5820,5820,5820,5820,0
|
|
20230906,192200,1485325740,5820,5820,5820,5820,0
|
|
20230906,192100,1485325740,5820,5820,5820,5820,0
|
|
20230906,192000,1485325740,5820,5820,5820,5820,0
|
|
20230906,191900,1485325740,5820,5820,5820,5820,0
|
|
20230906,191800,1485325740,5820,5820,5820,5820,0
|
|
20230906,191700,1485325740,5820,5820,5820,5820,1261
|
|
20230906,191600,1485325740,5820,5820,5820,5820,0
|
|
20230906,191500,1485325740,5820,5820,5820,5820,0
|
|
20230906,191400,1485325740,5820,5820,5820,5820,0
|
|
20230906,191300,1485325740,5820,5820,5820,5820,0
|
|
20230906,191200,1485325740,5820,5820,5820,5820,0
|
|
20230906,191100,1485325740,5820,5820,5820,5820,0
|
|
20230906,191000,1485325740,5820,5820,5820,5820,0
|
|
20230906,190900,1485325740,5820,5820,5820,5820,0
|
|
20230906,190800,1485325740,5820,5820,5820,5820,0
|
|
20230906,190700,1485325740,5820,5820,5820,5820,0
|
|
20230906,190600,1485325740,5820,5820,5820,5820,0
|
|
20230906,190500,1485325740,5820,5820,5820,5820,0
|
|
20230906,190400,1485325740,5820,5820,5820,5820,0
|
|
20230906,190300,1485325740,5820,5820,5820,5820,0
|
|
20230906,190200,1485325740,5820,5820,5820,5820,0
|
|
20230906,190100,1485325740,5820,5820,5820,5820,0
|
|
20230906,190000,1485325740,5820,5820,5820,5820,0
|
|
20230906,185900,1485325740,5820,5820,5820,5820,0
|
|
20230906,185800,1485325740,5820,5820,5820,5820,0
|
|
20230906,185700,1485325740,5820,5820,5820,5820,0
|
|
20230906,185600,1485325740,5820,5820,5820,5820,0
|
|
20230906,185500,1485325740,5820,5820,5820,5820,0
|
|
20230906,185400,1485325740,5820,5820,5820,5820,0
|
|
20230906,185300,1485325740,5820,5820,5820,5820,0
|
|
20230906,185200,1485325740,5820,5820,5820,5820,0
|
|
20230906,185100,1485325740,5820,5820,5820,5820,0
|
|
20230906,185000,1485325740,5820,5820,5820,5820,0
|
|
20230906,184900,1485325740,5820,5820,5820,5820,0
|
|
20230906,184800,1485325740,5820,5820,5820,5820,0
|
|
20230906,184700,1485325740,5820,5820,5820,5820,1261
|
|
20230906,184600,1485325740,5820,5820,5820,5820,0
|
|
20230906,184500,1485325740,5820,5820,5820,5820,0
|
|
20230906,184400,1485325740,5820,5820,5820,5820,0
|
|
20230906,184300,1485325740,5820,5820,5820,5820,0
|
|
20230906,184200,1485325740,5820,5820,5820,5820,0
|
|
20230906,184100,1485325740,5820,5820,5820,5820,0
|
|
20230906,184000,1485325740,5820,5820,5820,5820,0
|
|
20230906,183900,1485325740,5820,5820,5820,5820,0
|
|
20230906,183800,1485325740,5820,5820,5820,5820,0
|
|
20230906,183700,1485325740,5820,5820,5820,5820,0
|
|
20230906,183600,1485325740,5820,5820,5820,5820,0
|
|
20230906,183500,1485325740,5820,5820,5820,5820,0
|
|
20230906,183400,1485325740,5820,5820,5820,5820,0
|
|
20230906,183300,1485325740,5820,5820,5820,5820,0
|
|
20230906,183200,1485325740,5820,5820,5820,5820,0
|
|
20230906,183100,1485325740,5820,5820,5820,5820,0
|
|
20230906,183000,1485325740,5820,5820,5820,5820,0
|
|
20230906,182900,1485325740,5820,5820,5820,5820,0
|
|
20230906,182800,1485325740,5820,5820,5820,5820,0
|
|
20230906,182700,1485325740,5820,5820,5820,5820,0
|
|
20230906,182600,1485325740,5820,5820,5820,5820,0
|
|
20230906,182500,1485325740,5820,5820,5820,5820,0
|
|
20230906,182400,1485325740,5820,5820,5820,5820,0
|
|
20230906,182300,1485325740,5820,5820,5820,5820,0
|
|
20230906,182200,1485325740,5820,5820,5820,5820,0
|
|
20230906,182100,1485325740,5820,5820,5820,5820,0
|
|
20230906,182000,1485325740,5820,5820,5820,5820,0
|
|
20230906,181900,1485325740,5820,5820,5820,5820,0
|
|
20230906,181800,1485325740,5820,5820,5820,5820,0
|
|
20230906,181700,1485325740,5820,5820,5820,5820,1261
|
|
20230906,181600,1485325740,5820,5820,5820,5820,0
|
|
20230906,181500,1485325740,5820,5820,5820,5820,0
|
|
20230906,181400,1485325740,5820,5820,5820,5820,0
|
|
20230906,181300,1485325740,5820,5820,5820,5820,0
|
|
20230906,181200,1485325740,5820,5820,5820,5820,0
|
|
20230906,181100,1485325740,5820,5820,5820,5820,0
|
|
20230906,181000,1485325740,5820,5820,5820,5820,0
|
|
20230906,180900,1485325740,5820,5820,5820,5820,0
|
|
20230906,180800,1485325740,5820,5820,5820,5820,0
|
|
20230906,180700,1485325740,5820,5820,5820,5820,0
|
|
20230906,180600,1485325740,5820,5820,5820,5820,0
|
|
20230906,180500,1485325740,5820,5820,5820,5820,0
|
|
20230906,180400,1485325740,5820,5820,5820,5820,0
|
|
20230906,180300,1485325740,5820,5820,5820,5820,0
|
|
20230906,180200,1485325740,5820,5820,5820,5820,0
|
|
20230906,180100,1485325740,5820,5820,5820,5820,0
|
|
20230906,180000,1485325740,5820,5820,5820,5820,0
|
|
20230906,175900,1485325740,5820,5820,5820,5820,0
|
|
20230906,175800,1485325740,5820,5820,5820,5820,0
|
|
20230906,175700,1485325740,5820,5820,5820,5820,0
|
|
20230906,175600,1485325740,5820,5820,5820,5820,0
|
|
20230906,175500,1485325740,5820,5820,5820,5820,0
|
|
20230906,175400,1485325740,5820,5820,5820,5820,0
|
|
20230906,175300,1485325740,5820,5820,5820,5820,0
|
|
20230906,175200,1485325740,5820,5820,5820,5820,0
|
|
20230906,175100,1485325740,5820,5820,5820,5820,0
|
|
20230906,175000,1485325740,5820,5820,5820,5820,0
|
|
20230906,174900,1485325740,5820,5820,5820,5820,0
|
|
20230906,174800,1485325740,5820,5820,5820,5820,0
|
|
20230906,174700,1485325740,5820,5820,5820,5820,1261
|
|
20230906,174600,1485325740,5820,5820,5820,5820,0
|
|
20230906,174500,1485325740,5820,5820,5820,5820,0
|
|
20230906,174400,1485325740,5820,5820,5820,5820,0
|
|
20230906,174300,1485325740,5820,5820,5820,5820,0
|
|
20230906,174200,1485325740,5820,5820,5820,5820,0
|
|
20230906,174100,1485325740,5820,5820,5820,5820,0
|
|
20230906,174000,1485325740,5820,5820,5820,5820,0
|
|
20230906,173900,1485325740,5820,5820,5820,5820,0
|
|
20230906,173800,1485325740,5820,5820,5820,5820,0
|
|
20230906,173700,1485325740,5820,5820,5820,5820,0
|
|
20230906,173600,1485325740,5820,5820,5820,5820,0
|
|
20230906,173500,1485325740,5820,5820,5820,5820,0
|
|
20230906,173400,1485325740,5820,5820,5820,5820,0
|
|
20230906,173300,1485325740,5820,5820,5820,5820,0
|
|
20230906,173200,1485325740,5820,5820,5820,5820,0
|
|
20230906,173100,1485325740,5820,5820,5820,5820,0
|
|
20230906,173000,1485325740,5820,5820,5820,5820,0
|
|
20230906,172900,1485325740,5820,5820,5820,5820,0
|
|
20230906,172800,1485325740,5820,5820,5820,5820,0
|
|
20230906,172700,1485325740,5820,5820,5820,5820,0
|
|
20230906,172600,1485325740,5820,5820,5820,5820,0
|
|
20230906,172500,1485325740,5820,5820,5820,5820,0
|
|
20230906,172400,1485325740,5820,5820,5820,5820,0
|
|
20230906,172300,1485325740,5820,5820,5820,5820,0
|
|
20230906,172200,1485325740,5820,5820,5820,5820,0
|
|
20230906,172100,1485325740,5820,5820,5820,5820,0
|
|
20230906,172000,1485325740,5820,5820,5820,5820,0
|
|
20230906,171900,1485325740,5820,5820,5820,5820,0
|
|
20230906,171800,1485325740,5820,5820,5820,5820,0
|
|
20230906,171700,1485325740,5820,5820,5820,5820,1261
|
|
20230906,171600,1485325740,5820,5820,5820,5820,0
|
|
20230906,171500,1485325740,5820,5820,5820,5820,0
|
|
20230906,171400,1485325740,5820,5820,5820,5820,0
|
|
20230906,171300,1485325740,5820,5820,5820,5820,0
|
|
20230906,171200,1485325740,5820,5820,5820,5820,0
|
|
20230906,171100,1485325740,5820,5820,5820,5820,0
|
|
20230906,171000,1485325740,5820,5820,5820,5820,0
|
|
20230906,170900,1485325740,5820,5820,5820,5820,0
|
|
20230906,170800,1485325740,5820,5820,5820,5820,0
|
|
20230906,170700,1485325740,5820,5820,5820,5820,0
|
|
20230906,170600,1485325740,5820,5820,5820,5820,0
|
|
20230906,170500,1485325740,5820,5820,5820,5820,0
|
|
20230906,170400,1485325740,5820,5820,5820,5820,0
|
|
20230906,170300,1485325740,5820,5820,5820,5820,0
|
|
20230906,170200,1485325740,5820,5820,5820,5820,0
|
|
20230906,170100,1485325740,5820,5820,5820,5820,0
|
|
20230906,170000,1485325740,5820,5820,5820,5820,0
|
|
20230906,165900,1485325740,5820,5820,5820,5820,0
|
|
20230906,165800,1485325740,5820,5820,5820,5820,0
|
|
20230906,165700,1485325740,5820,5820,5820,5820,0
|
|
20230906,165600,1485325740,5820,5820,5820,5820,0
|
|
20230906,165500,1485325740,5820,5820,5820,5820,0
|
|
20230906,165400,1485325740,5820,5820,5820,5820,0
|
|
20230906,165300,1485325740,5820,5820,5820,5820,0
|
|
20230906,165200,1485325740,5820,5820,5820,5820,0
|
|
20230906,165100,1485325740,5820,5820,5820,5820,0
|
|
20230906,165000,1485325740,5820,5820,5820,5820,0
|
|
20230906,164900,1485325740,5820,5820,5820,5820,0
|
|
20230906,164800,1485325740,5820,5820,5820,5820,0
|
|
20230906,164700,1485325740,5820,5820,5820,5820,1261
|
|
20230906,164600,1485325740,5820,5820,5820,5820,0
|
|
20230906,164500,1485325740,5820,5820,5820,5820,0
|
|
20230906,164400,1485325740,5820,5820,5820,5820,0
|
|
20230906,164300,1485325740,5820,5820,5820,5820,0
|
|
20230906,164200,1485325740,5820,5820,5820,5820,0
|
|
20230906,164100,1485325740,5820,5820,5820,5820,0
|
|
20230906,164000,1485325740,5820,5820,5820,5820,0
|
|
20230906,163900,1485325740,5820,5820,5820,5820,0
|
|
20230906,163800,1485325740,5820,5820,5820,5820,0
|
|
20230906,163700,1485325740,5820,5820,5820,5820,0
|
|
20230906,163600,1485325740,5820,5820,5820,5820,0
|
|
20230906,163500,1485325740,5820,5820,5820,5820,0
|
|
20230906,163400,1485325740,5820,5820,5820,5820,0
|
|
20230906,163300,1485325740,5820,5820,5820,5820,0
|
|
20230906,163200,1485325740,5820,5820,5820,5820,0
|
|
20230906,163100,1485325740,5820,5820,5820,5820,0
|
|
20230906,163000,1485325740,5820,5820,5820,5820,0
|
|
20230906,162900,1485325740,5820,5820,5820,5820,0
|
|
20230906,162800,1485325740,5820,5820,5820,5820,0
|
|
20230906,162700,1485325740,5820,5820,5820,5820,0
|
|
20230906,162600,1485325740,5820,5820,5820,5820,0
|
|
20230906,162500,1485325740,5820,5820,5820,5820,0
|
|
20230906,162400,1485325740,5820,5820,5820,5820,0
|
|
20230906,162300,1485325740,5820,5820,5820,5820,0
|
|
20230906,162200,1485325740,5820,5820,5820,5820,0
|
|
20230906,162100,1485325740,5820,5820,5820,5820,0
|
|
20230906,162000,1485325740,5820,5820,5820,5820,0
|
|
20230906,161900,1485325740,5820,5820,5820,5820,0
|
|
20230906,161800,1485325740,5820,5820,5820,5820,0
|
|
20230906,161700,1485325740,5820,5820,5820,5820,1261
|
|
20230906,161600,1485325740,5820,5820,5820,5820,0
|
|
20230906,161500,1485325740,5820,5820,5820,5820,0
|
|
20230906,161400,1485325740,5820,5820,5820,5820,0
|
|
20230906,161300,1485325740,5820,5820,5820,5820,0
|
|
20230906,161200,1485325740,5820,5820,5820,5820,0
|
|
20230906,161100,1485325740,5820,5820,5820,5820,0
|
|
20230906,161000,1485325740,5820,5820,5820,5820,0
|
|
20230906,160900,1485325740,5820,5820,5820,5820,0
|
|
20230906,160800,1485325740,5820,5820,5820,5820,0
|
|
20230906,160700,1485325740,5820,5820,5820,5820,0
|
|
20230906,160600,1485325740,5820,5820,5820,5820,0
|
|
20230906,160500,1485325740,5820,5820,5820,5820,0
|
|
20230906,160400,1485325740,5820,5820,5820,5820,0
|
|
20230906,160300,1485325740,5820,5820,5820,5820,0
|
|
20230906,160200,1485325740,5820,5820,5820,5820,0
|
|
20230906,160100,1485325740,5820,5820,5820,5820,0
|
|
20230906,160000,1485325740,5820,5820,5820,5820,0
|
|
20230906,155900,1485325740,5820,5820,5820,5820,0
|
|
20230906,155800,1485325740,5820,5820,5820,5820,0
|
|
20230906,155700,1485325740,5820,5820,5820,5820,0
|
|
20230906,155600,1485325740,5820,5820,5820,5820,0
|
|
20230906,155500,1485325740,5820,5820,5820,5820,0
|
|
20230906,155400,1485325740,5820,5820,5820,5820,0
|
|
20230906,155300,1485325740,5820,5820,5820,5820,0
|
|
20230906,155200,1485325740,5820,5820,5820,5820,0
|
|
20230906,155100,1485325740,5820,5820,5820,5820,0
|
|
20230906,155000,1485325740,5820,5820,5820,5820,0
|
|
20230906,154900,1485325740,5820,5820,5820,5820,0
|
|
20230906,154800,1485325740,5820,5820,5820,5820,0
|
|
20230906,154700,1485325740,5820,5820,5820,5820,1261
|
|
20230906,154600,1485325740,5820,5820,5820,5820,0
|
|
20230906,154500,1485325740,5820,5820,5820,5820,0
|
|
20230906,154400,1485325740,5820,5820,5820,5820,0
|
|
20230906,154300,1485325740,5820,5820,5820,5820,0
|
|
20230906,154200,1485325740,5820,5820,5820,5820,0
|
|
20230906,154100,1485325740,5820,5820,5820,5820,0
|
|
20230906,154000,1485325740,5820,5820,5820,5820,0
|
|
20230906,153900,1485325740,5820,5820,5820,5820,0
|
|
20230906,153800,1485325740,5820,5820,5820,5820,0
|
|
20230906,153700,1485325740,5820,5820,5820,5820,0
|
|
20230906,153600,1485325740,5820,5820,5820,5820,0
|
|
20230906,153500,1485325740,5820,5820,5820,5820,0
|
|
20230906,153400,1485325740,5820,5820,5820,5820,0
|
|
20230906,153300,1485325740,5820,5820,5820,5820,0
|
|
20230906,153200,1485325740,5820,5820,5820,5820,0
|
|
20230906,153100,1485325740,5820,5820,5820,5820,0
|
|
20230906,153000,1485325740,5820,5820,5820,5820,1261
|
|
20230906,152900,1477986720,5820,5820,5820,5820,0
|
|
20230906,152800,1477986720,5820,5820,5820,5820,0
|
|
20230906,152700,1477986720,5820,5820,5820,5820,0
|
|
20230906,152600,1477986720,5820,5820,5820,5820,0
|
|
20230906,152500,1477986720,5820,5820,5820,5820,0
|
|
20230906,152400,1477986720,5820,5820,5820,5820,0
|
|
20230906,152300,1477986720,5820,5820,5820,5820,0
|
|
20230906,152200,1477986720,5820,5820,5820,5820,0
|
|
20230906,152100,1477986720,5820,5820,5820,5820,0
|
|
20230906,152000,1477986720,5820,5820,5820,5820,0
|
|
20230906,151900,1477986720,5820,5830,5840,5810,2083
|
|
20230906,151800,1465861450,5830,5830,5830,5830,25
|
|
20230906,151700,1465715700,5820,5810,5820,5810,916
|
|
20230906,151600,1460393210,5810,5810,5820,5810,1047
|
|
20230906,151500,1454301190,5810,5830,5830,5800,1004
|
|
20230906,151400,1448474130,5840,5800,5840,5800,2064
|
|
20230906,151300,1436479900,5800,5790,5800,5790,66
|
|
20230906,151200,1436097280,5790,5770,5790,5770,1214
|
|
20230906,151100,1429086340,5780,5780,5780,5780,310
|
|
20230906,151000,1427294540,5790,5790,5790,5790,0
|
|
20230906,150900,1427294540,5790,5790,5790,5790,3
|
|
20230906,150800,1427277170,5790,5760,5790,5760,118
|
|
20230906,150700,1426597430,5790,5790,5790,5780,718
|
|
20230906,150600,1422447370,5790,5790,5790,5790,18
|
|
20230906,150500,1422343150,5790,5790,5790,5790,11
|
|
20230906,150400,1422279460,5790,5790,5790,5790,123
|
|
20230906,150300,1421567290,5780,5770,5790,5760,292
|
|
20230906,150200,1419880430,5790,5790,5790,5780,732
|
|
20230906,150100,1415649220,5790,5790,5790,5790,2
|
|
20230906,150000,1415637640,5810,5800,5810,5800,306
|
|
20230906,145900,1413862830,5820,5800,5820,5800,66
|
|
20230906,145800,1413480010,5820,5800,5820,5800,936
|
|
20230906,145700,1408051190,5800,5780,5800,5750,843
|
|
20230906,145600,1403183210,5780,5770,5780,5760,1028
|
|
20230906,145500,1397261400,5780,5780,5780,5760,1221
|
|
20230906,145400,1390216020,5780,5780,5780,5780,44
|
|
20230906,145300,1389961700,5780,5780,5780,5780,419
|
|
20230906,145200,1387539880,5810,5810,5810,5780,652
|
|
20230906,145100,1383754530,5820,5830,5830,5810,457
|
|
20230906,145000,1381098700,5850,5850,5850,5820,537
|
|
20230906,144900,1377972100,5860,5850,5860,5850,521
|
|
20230906,144800,1374924100,5850,5830,5850,5830,33
|
|
20230906,144700,1374731690,5850,5850,5850,5850,0
|
|
20230906,144600,1374731690,5850,5840,5850,5840,342
|
|
20230906,144500,1372733070,5840,5840,5840,5810,102
|
|
20230906,144400,1372140390,5800,5810,5810,5800,30
|
|
20230906,144300,1371966190,5820,5850,5860,5820,743
|
|
20230906,144200,1367640930,5860,5820,5860,5810,6639
|
|
20230906,144100,1328845710,5840,5840,5840,5840,0
|
|
20230906,144000,1328845710,5840,5850,5850,5830,783
|
|
20230906,143900,1324280770,5850,5850,5850,5830,2314
|
|
20230906,143800,1310778020,5850,5850,5850,5850,0
|
|
20230906,143700,1310778020,5850,5850,5850,5850,0
|
|
20230906,143600,1310778020,5850,5830,5850,5830,228
|
|
20230906,143500,1309446270,5840,5840,5840,5840,38
|
|
20230906,143400,1309224350,5840,5830,5840,5830,241
|
|
20230906,143300,1307819300,5840,5840,5840,5830,770
|
|
20230906,143200,1303324890,5840,5840,5850,5840,2621
|
|
20230906,143100,1288017470,5850,5840,5850,5840,792
|
|
20230906,143000,1283392160,5850,5850,5850,5850,6
|
|
20230906,142900,1283357060,5850,5860,5860,5850,606
|
|
20230906,142800,1279811860,5860,5850,5860,5850,1045
|
|
20230906,142700,1273695850,5850,5850,5850,5850,52
|
|
20230906,142600,1273391650,5850,5850,5850,5850,116
|
|
20230906,142500,1272713050,5870,5870,5870,5870,0
|
|
20230906,142400,1272713050,5870,5880,5880,5840,540
|
|
20230906,142300,1269554880,5870,5880,5880,5870,2739
|
|
20230906,142200,1253475200,5870,5870,5870,5870,1758
|
|
20230906,142100,1243155740,5880,5850,5880,5850,5422
|
|
20230906,142000,1211333830,5830,5840,5850,5830,488
|
|
20230906,141900,1208484420,5840,5830,5840,5830,165
|
|
20230906,141800,1207521870,5830,5830,5830,5830,41
|
|
20230906,141700,1207282840,5840,5840,5840,5780,342
|
|
20230906,141600,1205299220,5840,5840,5870,5810,2018
|
|
20230906,141500,1193507350,5850,5870,5870,5850,7486
|
|
20230906,141400,1149706530,5860,5880,5880,5860,9283
|
|
20230906,141300,1095252150,5890,5890,5900,5880,9618
|
|
20230906,141200,1038598090,5880,5880,5890,5880,2526
|
|
20230906,141100,1023740210,5880,5870,5880,5870,1682
|
|
20230906,141000,1013866840,5870,5870,5870,5870,2219
|
|
20230906,140900,1000841310,5870,5860,5870,5860,2811
|
|
20230906,140800,984361950,5850,5850,5850,5830,4036
|
|
20230906,140700,960811240,5850,5850,5850,5850,277
|
|
20230906,140600,959190790,5850,5850,5850,5850,365
|
|
20230906,140500,957055540,5840,5840,5840,5840,130
|
|
20230906,140400,956296340,5850,5840,5850,5840,2369
|
|
20230906,140300,942460380,5850,5850,5850,5850,20
|
|
20230906,140200,942343380,5850,5840,5850,5840,99
|
|
20230906,140100,941765200,5850,5850,5850,5840,106
|
|
20230906,140000,941146100,5850,5850,5850,5850,5
|
|
20230906,135900,941116850,5850,5840,5850,5840,654
|
|
20230906,135800,937297480,5840,5840,5840,5840,267
|
|
20230906,135700,935738200,5850,5850,5850,5850,17
|
|
20230906,135600,935638750,5850,5840,5850,5840,6
|
|
20230906,135500,935603690,5850,5840,5850,5830,181
|
|
20230906,135400,934547440,5850,5850,5850,5850,18
|
|
20230906,135300,934442140,5860,5860,5860,5860,0
|
|
20230906,135200,934442140,5860,5860,5860,5860,5
|
|
20230906,135100,934412840,5860,5860,5860,5840,102
|
|
20230906,135000,933817120,5870,5830,5870,5830,10939
|
|
20230906,134900,870041230,5870,5810,5870,5810,5564
|
|
20230906,134800,837547990,5810,5790,5810,5790,1226
|
|
20230906,134700,830441680,5790,5780,5790,5780,100
|
|
20230906,134600,829863590,5760,5760,5760,5760,0
|
|
20230906,134500,829863590,5760,5780,5780,5760,517
|
|
20230906,134400,826879890,5790,5790,5790,5790,0
|
|
20230906,134300,826879890,5790,5790,5790,5790,10
|
|
20230906,134200,826821990,5800,5800,5800,5800,51
|
|
20230906,134100,826526190,5800,5780,5800,5770,150
|
|
20230906,134000,825660520,5810,5810,5810,5810,0
|
|
20230906,133900,825660520,5810,5810,5810,5810,0
|
|
20230906,133800,825660520,5810,5820,5820,5810,4
|
|
20230906,133700,825637250,5830,5800,5830,5800,2430
|
|
20230906,133600,811540250,5790,5800,5800,5780,1094
|
|
20230906,133500,805215680,5840,5840,5840,5840,31
|
|
20230906,133400,805034640,5850,5800,5850,5800,2500
|
|
20230906,133300,790478540,5800,5800,5800,5800,0
|
|
20230906,133200,790478540,5800,5800,5800,5800,500
|
|
20230906,133100,787578540,5800,5790,5800,5790,500
|
|
20230906,133000,784680720,5790,5790,5790,5750,1003
|
|
20230906,132900,778913120,5790,5790,5790,5790,0
|
|
20230906,132800,778913120,5790,5790,5790,5790,1
|
|
20230906,132700,778907330,5780,5780,5780,5780,0
|
|
20230906,132600,778907330,5780,5780,5780,5780,250
|
|
20230906,132500,777462330,5780,5750,5780,5740,1001
|
|
20230906,132400,771713780,5800,5800,5800,5800,3
|
|
20230906,132300,771696380,5780,5760,5780,5750,1302
|
|
20230906,132200,764199810,5760,5760,5760,5760,76
|
|
20230906,132100,763762050,5760,5760,5760,5760,5
|
|
20230906,132000,763733250,5750,5750,5750,5750,107
|
|
20230906,131900,763118000,5750,5750,5750,5740,655
|
|
20230906,131800,759351760,5730,5730,5730,5730,1075
|
|
20230906,131700,753192010,5730,5730,5730,5730,4021
|
|
20230906,131600,730151680,5730,5730,5730,5730,12
|
|
20230906,131500,730082920,5730,5740,5740,5730,1936
|
|
20230906,131400,718970290,5730,5730,5730,5730,6000
|
|
20230906,131300,684590290,5740,5740,5750,5740,1688
|
|
20230906,131200,674901150,5740,5750,5750,5740,1993
|
|
20230906,131100,663460400,5750,5770,5770,5750,1913
|
|
20230906,131000,652446250,5770,5770,5770,5760,1370
|
|
20230906,130900,644551650,5770,5770,5770,5770,500
|
|
20230906,130800,641666650,5770,5770,5770,5770,20
|
|
20230906,130700,641551250,5770,5760,5770,5750,505
|
|
20230906,130600,638644430,5760,5750,5770,5750,30
|
|
20230906,130500,638471440,5770,5770,5770,5770,0
|
|
20230906,130400,638471440,5770,5760,5770,5750,1436
|
|
20230906,130300,630207410,5760,5760,5760,5760,12
|
|
20230906,130200,630138290,5760,5760,5760,5760,10
|
|
20230906,130100,630080690,5760,5760,5760,5760,47
|
|
20230906,130000,629809970,5760,5760,5760,5760,12
|
|
20230906,125900,629740850,5750,5750,5760,5750,1755
|
|
20230906,125800,619649590,5750,5760,5760,5750,105
|
|
20230906,125700,619045680,5760,5750,5760,5750,41
|
|
20230906,125600,618809680,5760,5760,5760,5760,32
|
|
20230906,125500,618625360,5760,5770,5770,5740,865
|
|
20230906,125400,613658880,5770,5750,5770,5740,3743
|
|
20230906,125300,592167160,5750,5780,5780,5750,4010
|
|
20230906,125200,569082130,5780,5780,5780,5780,0
|
|
20230906,125100,569082130,5780,5790,5790,5780,745
|
|
20230906,125000,564775610,5780,5790,5790,5780,664
|
|
20230906,124900,560936950,5800,5800,5800,5800,5
|
|
20230906,124800,560907950,5800,5800,5800,5800,0
|
|
20230906,124700,560907950,5800,5800,5800,5800,11
|
|
20230906,124600,560844150,5790,5790,5790,5790,728
|
|
20230906,124500,556629030,5800,5800,5800,5800,10
|
|
20230906,124400,556571030,5790,5810,5810,5790,730
|
|
20230906,124300,552336940,5810,5810,5810,5810,86
|
|
20230906,124200,551837280,5810,5800,5810,5800,1001
|
|
20230906,124100,546021480,5800,5810,5810,5800,259
|
|
20230906,124000,544519240,5800,5810,5810,5800,328
|
|
20230906,123900,542616590,5810,5820,5820,5810,24
|
|
20230906,123800,542477110,5820,5820,5820,5800,54
|
|
20230906,123700,542163610,5810,5810,5810,5810,485
|
|
20230906,123600,539345760,5810,5810,5810,5810,566
|
|
20230906,123500,536057300,5810,5800,5810,5800,1002
|
|
20230906,123400,530245690,5800,5810,5810,5800,473
|
|
20230906,123300,527497570,5810,5810,5810,5810,400
|
|
20230906,123200,525173570,5820,5820,5820,5820,23
|
|
20230906,123100,525039710,5820,5820,5820,5810,99
|
|
20230906,123000,524464230,5830,5830,5830,5830,0
|
|
20230906,122900,524464230,5830,5810,5830,5810,179
|
|
20230906,122800,523424220,5810,5810,5810,5810,59
|
|
20230906,122700,523081430,5820,5810,5820,5810,201
|
|
20230906,122600,521913610,5810,5820,5820,5810,517
|
|
20230906,122500,518907890,5830,5830,5830,5830,0
|
|
20230906,122400,518907890,5830,5830,5830,5830,2
|
|
20230906,122300,518896230,5830,5830,5830,5830,100
|
|
20230906,122200,518313230,5840,5840,5840,5840,80
|
|
20230906,122100,517846030,5840,5840,5840,5840,100
|
|
20230906,122000,517262030,5840,5810,5840,5810,371
|
|
20230906,121900,515102890,5820,5820,5820,5820,473
|
|
20230906,121800,512350030,5830,5830,5830,5830,10
|
|
20230906,121700,512291730,5820,5820,5820,5820,130
|
|
20230906,121600,511535130,5840,5840,5840,5840,30
|
|
20230906,121500,511359930,5840,5840,5840,5840,0
|
|
20230906,121400,511359930,5840,5830,5840,5820,78
|
|
20230906,121300,510905550,5850,5850,5850,5850,0
|
|
20230906,121200,510905550,5850,5850,5850,5850,0
|
|
20230906,121100,510905550,5850,5830,5850,5830,114
|
|
20230906,121000,510240910,5850,5850,5850,5850,1
|
|
20230906,120900,510235060,5840,5840,5840,5840,1000
|
|
20230906,120800,504395060,5830,5840,5840,5830,64
|
|
20230906,120700,504021340,5830,5830,5830,5830,737
|
|
20230906,120600,499724630,5840,5840,5840,5840,2
|
|
20230906,120500,499712950,5830,5830,5830,5830,0
|
|
20230906,120400,499712950,5830,5830,5830,5830,486
|
|
20230906,120300,496879570,5830,5830,5830,5830,52
|
|
20230906,120200,496576410,5830,5830,5830,5830,33
|
|
20230906,120100,496384020,5830,5830,5840,5830,1857
|
|
20230906,120000,485557610,5840,5850,5850,5840,1238
|
|
20230906,115900,478318720,5850,5850,5850,5850,0
|
|
20230906,115800,478318720,5850,5830,5850,5830,693
|
|
20230906,115700,474277410,5840,5840,5840,5840,3
|
|
20230906,115600,474259890,5840,5840,5850,5840,112
|
|
20230906,115500,473605800,5860,5830,5860,5830,211
|
|
20230906,115400,472371310,5840,5840,5840,5840,3
|
|
20230906,115300,472353790,5840,5840,5840,5840,40
|
|
20230906,115200,472120190,5840,5830,5840,5830,33
|
|
20230906,115100,471927790,5830,5830,5830,5830,1
|
|
20230906,115000,471921960,5840,5850,5850,5840,751
|
|
20230906,114900,467535870,5870,5870,5870,5870,0
|
|
20230906,114800,467535870,5870,5870,5870,5870,1001
|
|
20230906,114700,461660000,5870,5860,5870,5860,185
|
|
20230906,114600,460575850,5870,5870,5870,5870,11
|
|
20230906,114500,460511280,5870,5870,5870,5870,0
|
|
20230906,114400,460511280,5870,5850,5870,5850,150
|
|
20230906,114300,459632170,5850,5850,5850,5850,0
|
|
20230906,114200,459632170,5850,5850,5850,5850,301
|
|
20230906,114100,457871320,5850,5850,5850,5850,37
|
|
20230906,114000,457654870,5850,5850,5850,5850,111
|
|
20230906,113900,457005520,5840,5840,5840,5840,0
|
|
20230906,113800,457005520,5840,5840,5840,5840,189
|
|
20230906,113700,455901760,5840,5840,5840,5840,86
|
|
20230906,113600,455399520,5840,5840,5850,5840,72
|
|
20230906,113500,454978940,5840,5840,5840,5840,0
|
|
20230906,113400,454978940,5840,5840,5840,5840,12
|
|
20230906,113300,454908860,5850,5850,5850,5850,16
|
|
20230906,113200,454815260,5850,5850,5850,5850,0
|
|
20230906,113100,454815260,5850,5850,5850,5850,2
|
|
20230906,113000,454803560,5850,5850,5850,5850,9
|
|
20230906,112900,454750910,5850,5850,5850,5850,11
|
|
20230906,112800,454686560,5830,5830,5830,5830,0
|
|
20230906,112700,454686560,5830,5830,5830,5830,11
|
|
20230906,112600,454622430,5850,5850,5850,5850,100
|
|
20230906,112500,454037430,5850,5850,5850,5850,201
|
|
20230906,112400,452861580,5830,5840,5840,5830,591
|
|
20230906,112300,449415630,5830,5840,5840,5830,434
|
|
20230906,112200,446881080,5840,5840,5840,5840,639
|
|
20230906,112100,443149320,5840,5840,5840,5840,146
|
|
20230906,112000,442296680,5840,5840,5840,5840,0
|
|
20230906,111900,442296680,5840,5840,5840,5840,25
|
|
20230906,111800,442150680,5830,5830,5830,5830,0
|
|
20230906,111700,442150680,5830,5830,5830,5830,71
|
|
20230906,111600,441736750,5830,5830,5830,5830,111
|
|
20230906,111500,441089620,5830,5830,5840,5830,292
|
|
20230906,111400,439386760,5840,5840,5840,5840,9047
|
|
20230906,111300,386552280,5850,5850,5850,5850,384
|
|
20230906,111200,384305880,5850,5870,5870,5850,6
|
|
20230906,111100,384270760,5850,5850,5850,5850,112
|
|
20230906,111000,383615560,5850,5850,5850,5850,108
|
|
20230906,110900,382983760,5850,5850,5850,5850,0
|
|
20230906,110800,382983760,5850,5870,5870,5850,12
|
|
20230906,110700,382913540,5850,5870,5870,5850,143
|
|
20230906,110600,382076970,5850,5850,5850,5850,100
|
|
20230906,110500,381491970,5850,5860,5860,5850,1417
|
|
20230906,110400,373192540,5860,5860,5860,5860,1011
|
|
20230906,110300,367268080,5870,5870,5870,5870,18
|
|
20230906,110200,367162420,5870,5870,5870,5870,0
|
|
20230906,110100,367162420,5870,5870,5870,5870,2
|
|
20230906,110000,367150680,5870,5880,5880,5870,189
|
|
20230906,105900,366040720,5880,5880,5880,5880,1
|
|
20230906,105800,366034840,5870,5870,5870,5870,439
|
|
20230906,105700,363457910,5870,5870,5870,5870,0
|
|
20230906,105600,363457910,5870,5870,5870,5870,11
|
|
20230906,105500,363393340,5870,5870,5870,5870,0
|
|
20230906,105400,363393340,5870,5870,5870,5870,13
|
|
20230906,105300,363317030,5870,5870,5870,5860,108
|
|
20230906,105200,362684120,5870,5870,5870,5870,11
|
|
20230906,105100,362619550,5870,5870,5870,5870,5
|
|
20230906,105000,362590200,5880,5880,5880,5880,201
|
|
20230906,104900,361408320,5860,5890,5890,5860,213
|
|
20230906,104800,360160090,5860,5880,5880,5860,327
|
|
20230906,104700,358237470,5880,5880,5880,5880,519
|
|
20230906,104600,355185750,5880,5880,5890,5880,31
|
|
20230906,104500,355003450,5880,5890,5890,5880,12
|
|
20230906,104400,354932880,5880,5880,5880,5880,155
|
|
20230906,104300,354021480,5880,5890,5890,5880,457
|
|
20230906,104200,351332750,5880,5880,5880,5880,13
|
|
20230906,104100,351256310,5890,5900,5900,5860,310
|
|
20230906,104000,349434290,5900,5890,5900,5890,201
|
|
20230906,103900,348250390,5880,5890,5890,5880,172
|
|
20230906,103800,347237760,5880,5860,5880,5860,244
|
|
20230906,103700,345803260,5870,5870,5870,5870,230
|
|
20230906,103600,344453160,5870,5860,5870,5860,111
|
|
20230906,103500,343801700,5860,5860,5860,5860,6
|
|
20230906,103400,343766540,5860,5860,5870,5860,1012
|
|
20230906,103300,337836210,5870,5870,5870,5870,0
|
|
20230906,103200,337836210,5870,5860,5870,5860,12
|
|
20230906,103100,337765880,5870,5870,5870,5870,0
|
|
20230906,103000,337765880,5870,5870,5870,5870,0
|
|
20230906,102900,337765880,5870,5870,5870,5870,1
|
|
20230906,102800,337760010,5870,5860,5870,5860,2290
|
|
20230906,102700,324336780,5860,5860,5860,5860,93
|
|
20230906,102600,323791800,5850,5850,5850,5850,14
|
|
20230906,102500,323709900,5860,5860,5860,5860,0
|
|
20230906,102400,323709900,5860,5840,5860,5840,18
|
|
20230906,102300,323604660,5840,5830,5860,5830,810
|
|
20230906,102200,318882220,5830,5840,5840,5830,1100
|
|
20230906,102100,312468800,5840,5850,5860,5840,123
|
|
20230906,102000,311750290,5850,5850,5850,5850,12
|
|
20230906,101900,311680090,5850,5860,5860,5850,5
|
|
20230906,101800,311650830,5850,5850,5860,5850,214
|
|
20230906,101700,310398920,5840,5840,5840,5840,10
|
|
20230906,101600,310340520,5850,5850,5850,5850,5
|
|
20230906,101500,310311270,5840,5860,5860,5840,14
|
|
20230906,101400,310229450,5860,5860,5860,5860,1
|
|
20230906,101300,310223590,5840,5840,5840,5840,13
|
|
20230906,101200,310147670,5860,5860,5860,5860,0
|
|
20230906,101100,310147670,5860,5840,5860,5840,31
|
|
20230906,101000,309966550,5860,5860,5860,5860,760
|
|
20230906,100900,305512950,5860,5860,5860,5860,1
|
|
20230906,100800,305507090,5850,5850,5850,5850,268
|
|
20230906,100700,303939290,5850,5860,5860,5850,421
|
|
20230906,100600,301475150,5860,5860,5860,5860,111
|
|
20230906,100500,300824690,5860,5860,5860,5850,53
|
|
20230906,100400,300514320,5850,5850,5850,5850,327
|
|
20230906,100300,298601370,5850,5840,5850,5840,111
|
|
20230906,100200,297952130,5870,5870,5870,5870,0
|
|
20230906,100100,297952130,5870,5840,5870,5840,264
|
|
20230906,100000,296410310,5840,5840,5840,5840,12
|
|
20230906,095900,296340230,5840,5840,5840,5840,18
|
|
20230906,095800,296235110,5870,5880,5880,5870,3
|
|
20230906,095700,296217490,5830,5870,5870,5830,1677
|
|
20230906,095600,286418670,5870,5860,5870,5860,294
|
|
20230906,095500,284692990,5870,5870,5870,5870,1326
|
|
20230906,095400,276909370,5870,5880,5880,5870,665
|
|
20230906,095300,272999280,5870,5870,5870,5870,280
|
|
20230906,095200,271355680,5870,5870,5870,5870,21
|
|
20230906,095100,271232410,5860,5860,5860,5860,18
|
|
20230906,095000,271126930,5860,5840,5860,5830,56
|
|
20230906,094900,270799920,5840,5840,5840,5840,258
|
|
20230906,094800,269293200,5840,5850,5850,5840,278
|
|
20230906,094700,267668960,5850,5850,5850,5840,142
|
|
20230906,094600,266838950,5850,5850,5850,5850,135
|
|
20230906,094500,266049200,5850,5850,5850,5840,133
|
|
20230906,094400,265272260,5850,5840,5850,5840,51
|
|
20230906,094300,264974410,5850,5850,5850,5850,46
|
|
20230906,094200,264705310,5850,5840,5850,5840,478
|
|
20230906,094100,261912010,5850,5850,5850,5850,3
|
|
20230906,094000,261894460,5860,5870,5870,5860,227
|
|
20230906,093900,260564040,5870,5870,5870,5870,100
|
|
20230906,093800,259977040,5860,5870,5870,5860,21
|
|
20230906,093700,259853940,5870,5870,5870,5840,27
|
|
20230906,093600,259695480,5830,5870,5870,5830,2220
|
|
20230906,093500,246726830,5870,5870,5870,5870,0
|
|
20230906,093400,246726830,5870,5870,5870,5870,351
|
|
20230906,093300,244666460,5870,5880,5880,5870,112
|
|
20230906,093200,244008750,5870,5880,5890,5870,34
|
|
20230906,093100,243808640,5870,5870,5870,5870,0
|
|
20230906,093000,243808640,5870,5890,5890,5870,13
|
|
20230906,092900,243732290,5890,5880,5890,5850,269
|
|
20230906,092800,242154480,5880,5890,5900,5880,113
|
|
20230906,092700,241489120,5900,5890,5900,5850,1555
|
|
20230906,092600,232363320,5890,5900,5900,5890,134
|
|
20230906,092500,231573070,5890,5930,5930,5890,709
|
|
20230906,092400,227383330,5910,5910,5940,5890,3023
|
|
20230906,092300,209536880,5920,5930,5950,5920,3323
|
|
20230906,092200,189836220,5930,5940,5940,5920,1490
|
|
20230906,092100,180990690,5920,5920,5940,5920,1407
|
|
20230906,092000,172646060,5910,5890,5910,5890,334
|
|
20230906,091900,170674190,5890,5890,5900,5890,450
|
|
20230906,091800,168021270,5890,5880,5890,5880,546
|
|
20230906,091700,164809430,5870,5880,5880,5870,57
|
|
20230906,091600,164474830,5870,5870,5870,5870,645
|
|
20230906,091500,160688680,5860,5860,5860,5830,374
|
|
20230906,091400,158502930,5860,5860,5860,5850,95
|
|
20230906,091300,157946730,5870,5870,5870,5860,122
|
|
20230906,091200,157230760,5870,5840,5870,5840,2645
|
|
20230906,091100,141748370,5850,5850,5850,5850,578
|
|
20230906,091000,138367070,5830,5840,5850,5830,1256
|
|
20230906,090900,131032090,5840,5840,5840,5840,1
|
|
20230906,090800,131026250,5810,5800,5840,5800,912
|
|
20230906,090700,125715630,5800,5800,5810,5790,1219
|
|
20230906,090600,118649770,5810,5800,5810,5790,144
|
|
20230906,090500,117813840,5770,5820,5820,5750,5347
|
|
20230906,090400,86992820,5830,5830,5830,5760,569
|
|
20230906,090300,83678340,5820,5810,5820,5740,2050
|
|
20230906,090200,71850900,5810,5780,5810,5760,4242
|
|
20230906,090100,47322580,5780,5780,5810,5780,1235
|
|
20230906,090000,40183980,5800,5810,5820,5770,6721
|