630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192700,9576975590,8040,8040,8040,8040,11492
|
|
20230922,192600,9576975590,8040,8040,8040,8040,0
|
|
20230922,192500,9576975590,8040,8040,8040,8040,0
|
|
20230922,192400,9576975590,8040,8040,8040,8040,0
|
|
20230922,192300,9576975590,8040,8040,8040,8040,0
|
|
20230922,192200,9576975590,8040,8040,8040,8040,0
|
|
20230922,192100,9576975590,8040,8040,8040,8040,0
|
|
20230922,192000,9576975590,8040,8040,8040,8040,0
|
|
20230922,191900,9576975590,8040,8040,8040,8040,0
|
|
20230922,191800,9576975590,8040,8040,8040,8040,0
|
|
20230922,191700,9576975590,8040,8040,8040,8040,0
|
|
20230922,191600,9576975590,8040,8040,8040,8040,0
|
|
20230922,191500,9576975590,8040,8040,8040,8040,0
|
|
20230922,191400,9576975590,8040,8040,8040,8040,0
|
|
20230922,191300,9576975590,8040,8040,8040,8040,0
|
|
20230922,191200,9576975590,8040,8040,8040,8040,0
|
|
20230922,191100,9576975590,8040,8040,8040,8040,0
|
|
20230922,191000,9576975590,8040,8040,8040,8040,0
|
|
20230922,190900,9576975590,8040,8040,8040,8040,0
|
|
20230922,190800,9576975590,8040,8040,8040,8040,0
|
|
20230922,190700,9576975590,8040,8040,8040,8040,0
|
|
20230922,190600,9576975590,8040,8040,8040,8040,0
|
|
20230922,190500,9576975590,8040,8040,8040,8040,0
|
|
20230922,190400,9576975590,8040,8040,8040,8040,0
|
|
20230922,190300,9576975590,8040,8040,8040,8040,0
|
|
20230922,190200,9576975590,8040,8040,8040,8040,0
|
|
20230922,190100,9576975590,8040,8040,8040,8040,0
|
|
20230922,190000,9576975590,8040,8040,8040,8040,0
|
|
20230922,185900,9576975590,8040,8040,8040,8040,0
|
|
20230922,185800,9576975590,8040,8040,8040,8040,0
|
|
20230922,185700,9576975590,8040,8040,8040,8040,11492
|
|
20230922,185600,9576975590,8040,8040,8040,8040,0
|
|
20230922,185500,9576975590,8040,8040,8040,8040,0
|
|
20230922,185400,9576975590,8040,8040,8040,8040,0
|
|
20230922,185300,9576975590,8040,8040,8040,8040,0
|
|
20230922,185200,9576975590,8040,8040,8040,8040,0
|
|
20230922,185100,9576975590,8040,8040,8040,8040,0
|
|
20230922,185000,9576975590,8040,8040,8040,8040,0
|
|
20230922,184900,9576975590,8040,8040,8040,8040,0
|
|
20230922,184800,9576975590,8040,8040,8040,8040,0
|
|
20230922,184700,9576975590,8040,8040,8040,8040,0
|
|
20230922,184600,9576975590,8040,8040,8040,8040,0
|
|
20230922,184500,9576975590,8040,8040,8040,8040,0
|
|
20230922,184400,9576975590,8040,8040,8040,8040,0
|
|
20230922,184300,9576975590,8040,8040,8040,8040,0
|
|
20230922,184200,9576975590,8040,8040,8040,8040,0
|
|
20230922,184100,9576975590,8040,8040,8040,8040,0
|
|
20230922,184000,9576975590,8040,8040,8040,8040,0
|
|
20230922,183900,9576975590,8040,8040,8040,8040,0
|
|
20230922,183800,9576975590,8040,8040,8040,8040,0
|
|
20230922,183700,9576975590,8040,8040,8040,8040,0
|
|
20230922,183600,9576975590,8040,8040,8040,8040,0
|
|
20230922,183500,9576975590,8040,8040,8040,8040,0
|
|
20230922,183400,9576975590,8040,8040,8040,8040,0
|
|
20230922,183300,9576975590,8040,8040,8040,8040,0
|
|
20230922,183200,9576975590,8040,8040,8040,8040,0
|
|
20230922,183100,9576975590,8040,8040,8040,8040,0
|
|
20230922,183000,9576975590,8040,8040,8040,8040,0
|
|
20230922,182900,9576975590,8040,8040,8040,8040,0
|
|
20230922,182800,9576975590,8040,8040,8040,8040,0
|
|
20230922,182700,9576975590,8040,8040,8040,8040,11492
|
|
20230922,182600,9576975590,8040,8040,8040,8040,0
|
|
20230922,182500,9576975590,8040,8040,8040,8040,0
|
|
20230922,182400,9576975590,8040,8040,8040,8040,0
|
|
20230922,182300,9576975590,8040,8040,8040,8040,0
|
|
20230922,182200,9576975590,8040,8040,8040,8040,0
|
|
20230922,182100,9576975590,8040,8040,8040,8040,0
|
|
20230922,182000,9576975590,8040,8040,8040,8040,0
|
|
20230922,181900,9576975590,8040,8040,8040,8040,0
|
|
20230922,181800,9576975590,8040,8040,8040,8040,0
|
|
20230922,181700,9576975590,8040,8040,8040,8040,0
|
|
20230922,181600,9576975590,8040,8040,8040,8040,0
|
|
20230922,181500,9576975590,8040,8040,8040,8040,0
|
|
20230922,181400,9576975590,8040,8040,8040,8040,0
|
|
20230922,181300,9576975590,8040,8040,8040,8040,0
|
|
20230922,181200,9576975590,8040,8040,8040,8040,0
|
|
20230922,181100,9576975590,8040,8040,8040,8040,0
|
|
20230922,181000,9576975590,8040,8040,8040,8040,0
|
|
20230922,180900,9576975590,8040,8040,8040,8040,0
|
|
20230922,180800,9576975590,8040,8040,8040,8040,0
|
|
20230922,180700,9576975590,8040,8040,8040,8040,0
|
|
20230922,180600,9576975590,8040,8040,8040,8040,0
|
|
20230922,180500,9576975590,8040,8040,8040,8040,0
|
|
20230922,180400,9576975590,8040,8040,8040,8040,0
|
|
20230922,180300,9576975590,8040,8040,8040,8040,0
|
|
20230922,180200,9576975590,8040,8040,8040,8040,0
|
|
20230922,180100,9576975590,8040,8040,8040,8040,0
|
|
20230922,180000,9576975590,8040,8040,8040,8040,0
|
|
20230922,175900,9576975590,8040,8040,8040,8040,0
|
|
20230922,175800,9576975590,8040,8040,8040,8040,0
|
|
20230922,175700,9576975590,8040,8040,8040,8040,11492
|
|
20230922,175600,9576975590,8040,8040,8040,8040,0
|
|
20230922,175500,9576975590,8040,8040,8040,8040,0
|
|
20230922,175400,9576975590,8040,8040,8040,8040,0
|
|
20230922,175300,9576975590,8040,8040,8040,8040,0
|
|
20230922,175200,9576975590,8040,8040,8040,8040,0
|
|
20230922,175100,9576975590,8040,8040,8040,8040,0
|
|
20230922,175000,9576975590,8040,8040,8040,8040,0
|
|
20230922,174900,9576975590,8040,8040,8040,8040,0
|
|
20230922,174800,9576975590,8040,8040,8040,8040,0
|
|
20230922,174700,9576975590,8040,8040,8040,8040,0
|
|
20230922,174600,9576975590,8040,8040,8040,8040,0
|
|
20230922,174500,9576975590,8040,8040,8040,8040,0
|
|
20230922,174400,9576975590,8040,8040,8040,8040,0
|
|
20230922,174300,9576975590,8040,8040,8040,8040,0
|
|
20230922,174200,9576975590,8040,8040,8040,8040,0
|
|
20230922,174100,9576975590,8040,8040,8040,8040,0
|
|
20230922,174000,9576975590,8040,8040,8040,8040,0
|
|
20230922,173900,9576975590,8040,8040,8040,8040,0
|
|
20230922,173800,9576975590,8040,8040,8040,8040,0
|
|
20230922,173700,9576975590,8040,8040,8040,8040,0
|
|
20230922,173600,9576975590,8040,8040,8040,8040,0
|
|
20230922,173500,9576975590,8040,8040,8040,8040,0
|
|
20230922,173400,9576975590,8040,8040,8040,8040,0
|
|
20230922,173300,9576975590,8040,8040,8040,8040,0
|
|
20230922,173200,9576975590,8040,8040,8040,8040,0
|
|
20230922,173100,9576975590,8040,8040,8040,8040,0
|
|
20230922,173000,9576975590,8040,8040,8040,8040,0
|
|
20230922,172900,9576975590,8040,8040,8040,8040,0
|
|
20230922,172800,9576975590,8040,8040,8040,8040,0
|
|
20230922,172700,9576975590,8040,8040,8040,8040,11492
|
|
20230922,172600,9576975590,8040,8040,8040,8040,0
|
|
20230922,172500,9576975590,8040,8040,8040,8040,0
|
|
20230922,172400,9576975590,8040,8040,8040,8040,0
|
|
20230922,172300,9576975590,8040,8040,8040,8040,0
|
|
20230922,172200,9576975590,8040,8040,8040,8040,0
|
|
20230922,172100,9576975590,8040,8040,8040,8040,0
|
|
20230922,172000,9576975590,8040,8040,8040,8040,0
|
|
20230922,171900,9576975590,8040,8040,8040,8040,0
|
|
20230922,171800,9576975590,8040,8040,8040,8040,0
|
|
20230922,171700,9576975590,8040,8040,8040,8040,0
|
|
20230922,171600,9576975590,8040,8040,8040,8040,0
|
|
20230922,171500,9576975590,8040,8040,8040,8040,0
|
|
20230922,171400,9576975590,8040,8040,8040,8040,0
|
|
20230922,171300,9576975590,8040,8040,8040,8040,0
|
|
20230922,171200,9576975590,8040,8040,8040,8040,0
|
|
20230922,171100,9576975590,8040,8040,8040,8040,0
|
|
20230922,171000,9576975590,8040,8040,8040,8040,0
|
|
20230922,170900,9576975590,8040,8040,8040,8040,0
|
|
20230922,170800,9576975590,8040,8040,8040,8040,0
|
|
20230922,170700,9576975590,8040,8040,8040,8040,0
|
|
20230922,170600,9576975590,8040,8040,8040,8040,0
|
|
20230922,170500,9576975590,8040,8040,8040,8040,0
|
|
20230922,170400,9576975590,8040,8040,8040,8040,0
|
|
20230922,170300,9576975590,8040,8040,8040,8040,0
|
|
20230922,170200,9576975590,8040,8040,8040,8040,0
|
|
20230922,170100,9576975590,8040,8040,8040,8040,0
|
|
20230922,170000,9576975590,8040,8040,8040,8040,0
|
|
20230922,165900,9576975590,8040,8040,8040,8040,0
|
|
20230922,165800,9576975590,8040,8040,8040,8040,0
|
|
20230922,165700,9576975590,8040,8040,8040,8040,11492
|
|
20230922,165600,9576975590,8040,8040,8040,8040,0
|
|
20230922,165500,9576975590,8040,8040,8040,8040,0
|
|
20230922,165400,9576975590,8040,8040,8040,8040,0
|
|
20230922,165300,9576975590,8040,8040,8040,8040,0
|
|
20230922,165200,9576975590,8040,8040,8040,8040,0
|
|
20230922,165100,9576975590,8040,8040,8040,8040,0
|
|
20230922,165000,9576975590,8040,8040,8040,8040,0
|
|
20230922,164900,9576975590,8040,8040,8040,8040,0
|
|
20230922,164800,9576975590,8040,8040,8040,8040,0
|
|
20230922,164700,9576975590,8040,8040,8040,8040,0
|
|
20230922,164600,9576975590,8040,8040,8040,8040,0
|
|
20230922,164500,9576975590,8040,8040,8040,8040,0
|
|
20230922,164400,9576975590,8040,8040,8040,8040,0
|
|
20230922,164300,9576975590,8040,8040,8040,8040,0
|
|
20230922,164200,9576975590,8040,8040,8040,8040,0
|
|
20230922,164100,9576975590,8040,8040,8040,8040,0
|
|
20230922,164000,9576975590,8040,8040,8040,8040,0
|
|
20230922,163900,9576975590,8040,8040,8040,8040,0
|
|
20230922,163800,9576975590,8040,8040,8040,8040,0
|
|
20230922,163700,9576975590,8040,8040,8040,8040,0
|
|
20230922,163600,9576975590,8040,8040,8040,8040,0
|
|
20230922,163500,9576975590,8040,8040,8040,8040,0
|
|
20230922,163400,9576975590,8040,8040,8040,8040,0
|
|
20230922,163300,9576975590,8040,8040,8040,8040,0
|
|
20230922,163200,9576975590,8040,8040,8040,8040,0
|
|
20230922,163100,9576975590,8040,8040,8040,8040,0
|
|
20230922,163000,9576975590,8040,8040,8040,8040,0
|
|
20230922,162900,9576975590,8040,8040,8040,8040,0
|
|
20230922,162800,9576975590,8040,8040,8040,8040,0
|
|
20230922,162700,9576975590,8040,8040,8040,8040,11492
|
|
20230922,162600,9576975590,8040,8040,8040,8040,0
|
|
20230922,162500,9576975590,8040,8040,8040,8040,0
|
|
20230922,162400,9576975590,8040,8040,8040,8040,0
|
|
20230922,162300,9576975590,8040,8040,8040,8040,0
|
|
20230922,162200,9576975590,8040,8040,8040,8040,0
|
|
20230922,162100,9576975590,8040,8040,8040,8040,0
|
|
20230922,162000,9576975590,8040,8040,8040,8040,0
|
|
20230922,161900,9576975590,8040,8040,8040,8040,0
|
|
20230922,161800,9576975590,8040,8040,8040,8040,0
|
|
20230922,161700,9576975590,8040,8040,8040,8040,0
|
|
20230922,161600,9576975590,8040,8040,8040,8040,0
|
|
20230922,161500,9576975590,8040,8040,8040,8040,0
|
|
20230922,161400,9576975590,8040,8040,8040,8040,0
|
|
20230922,161300,9576975590,8040,8040,8040,8040,0
|
|
20230922,161200,9576975590,8040,8040,8040,8040,0
|
|
20230922,161100,9576975590,8040,8040,8040,8040,0
|
|
20230922,161000,9576975590,8040,8040,8040,8040,0
|
|
20230922,160900,9576975590,8040,8040,8040,8040,0
|
|
20230922,160800,9576975590,8040,8040,8040,8040,0
|
|
20230922,160700,9576975590,8040,8040,8040,8040,0
|
|
20230922,160600,9576975590,8040,8040,8040,8040,0
|
|
20230922,160500,9576975590,8040,8040,8040,8040,0
|
|
20230922,160400,9576975590,8040,8040,8040,8040,0
|
|
20230922,160300,9576975590,8040,8040,8040,8040,0
|
|
20230922,160200,9576975590,8040,8040,8040,8040,0
|
|
20230922,160100,9576975590,8040,8040,8040,8040,0
|
|
20230922,160000,9576975590,8040,8040,8040,8040,0
|
|
20230922,155900,9576975590,8040,8040,8040,8040,0
|
|
20230922,155800,9576975590,8040,8040,8040,8040,0
|
|
20230922,155700,9576975590,8040,8040,8040,8040,11492
|
|
20230922,155600,9576975590,8040,8040,8040,8040,0
|
|
20230922,155500,9576975590,8040,8040,8040,8040,0
|
|
20230922,155400,9576975590,8040,8040,8040,8040,0
|
|
20230922,155300,9576975590,8040,8040,8040,8040,0
|
|
20230922,155200,9576975590,8040,8040,8040,8040,0
|
|
20230922,155100,9576975590,8040,8040,8040,8040,0
|
|
20230922,155000,9576975590,8040,8040,8040,8040,0
|
|
20230922,154900,9576975590,8040,8040,8040,8040,0
|
|
20230922,154800,9576975590,8040,8040,8040,8040,0
|
|
20230922,154700,9576975590,8040,8040,8040,8040,0
|
|
20230922,154600,9576975590,8040,8040,8040,8040,0
|
|
20230922,154500,9576975590,8040,8040,8040,8040,0
|
|
20230922,154400,9576975590,8040,8040,8040,8040,0
|
|
20230922,154300,9576975590,8040,8040,8040,8040,0
|
|
20230922,154200,9576975590,8040,8040,8040,8040,0
|
|
20230922,154100,9576975590,8040,8040,8040,8040,0
|
|
20230922,154000,9576975590,8040,8040,8040,8040,0
|
|
20230922,153900,9576975590,8040,8040,8040,8040,0
|
|
20230922,153800,9576975590,8040,8040,8040,8040,0
|
|
20230922,153700,9576975590,8040,8040,8040,8040,0
|
|
20230922,153600,9576975590,8040,8040,8040,8040,0
|
|
20230922,153500,9576975590,8040,8040,8040,8040,0
|
|
20230922,153400,9576975590,8040,8040,8040,8040,0
|
|
20230922,153300,9576975590,8040,8040,8040,8040,0
|
|
20230922,153200,9576975590,8040,8040,8040,8040,0
|
|
20230922,153100,9576975590,8040,8040,8040,8040,0
|
|
20230922,153000,9576975590,8040,8040,8040,8040,11492
|
|
20230922,152900,9484579910,8040,8040,8040,8040,0
|
|
20230922,152800,9484579910,8040,8040,8040,8040,0
|
|
20230922,152700,9484579910,8040,8040,8040,8040,0
|
|
20230922,152600,9484579910,8040,8040,8040,8040,0
|
|
20230922,152500,9484579910,8040,8040,8040,8040,0
|
|
20230922,152400,9484579910,8040,8040,8040,8040,0
|
|
20230922,152300,9484579910,8040,8040,8040,8040,0
|
|
20230922,152200,9484579910,8040,8040,8040,8040,0
|
|
20230922,152100,9484579910,8040,8040,8040,8040,0
|
|
20230922,152000,9484579910,8040,8040,8040,8040,0
|
|
20230922,151900,9484579910,8040,8020,8050,8020,1303
|
|
20230922,151800,9474110490,8050,8050,8060,8020,8489
|
|
20230922,151700,9405813500,8060,8000,8060,8000,9806
|
|
20230922,151600,9327143410,8010,8020,8020,8010,3319
|
|
20230922,151500,9300558200,8020,8010,8020,7990,4325
|
|
20230922,151400,9265966890,7990,8020,8020,7990,14923
|
|
20230922,151300,9146560270,8020,8020,8030,8020,1115
|
|
20230922,151200,9137614570,8020,8040,8040,8020,2659
|
|
20230922,151100,9116277800,8040,8050,8060,8040,2226
|
|
20230922,151000,9098375730,8060,8050,8060,8040,1077
|
|
20230922,150900,9089707890,8050,8050,8060,8040,2879
|
|
20230922,150800,9066542500,8060,8060,8060,8050,1107
|
|
20230922,150700,9057622880,8060,8050,8060,8050,4547
|
|
20230922,150600,9021018700,8050,8050,8060,8040,505
|
|
20230922,150500,9016954910,8060,8040,8060,8040,3562
|
|
20230922,150400,8988299120,8040,8020,8040,8020,3304
|
|
20230922,150300,8961787220,8020,8020,8030,8010,2406
|
|
20230922,150200,8942493880,8020,8010,8020,8010,1565
|
|
20230922,150100,8929947870,8010,8000,8020,8000,2757
|
|
20230922,150000,8907879650,7990,7990,8000,7990,902
|
|
20230922,145900,8900671350,7990,8010,8010,7990,312
|
|
20230922,145800,8898176480,8000,7990,8010,7990,3154
|
|
20230922,145700,8872937760,8000,8000,8000,7990,1563
|
|
20230922,145600,8860444240,8000,8000,8000,7990,1695
|
|
20230922,145500,8846894660,8000,8010,8010,8000,256
|
|
20230922,145400,8844846640,8010,8000,8010,7990,2216
|
|
20230922,145300,8827126360,8000,8020,8020,8000,1105
|
|
20230922,145200,8818284980,8020,8020,8020,8020,421
|
|
20230922,145100,8814908560,8020,8000,8030,7990,8382
|
|
20230922,145000,8747777770,8000,7980,8000,7980,1771
|
|
20230922,144900,8733635110,7980,7990,8000,7980,1996
|
|
20230922,144800,8717695730,7990,8000,8000,7990,1145
|
|
20230922,144700,8708546950,7990,7990,8000,7990,1958
|
|
20230922,144600,8692899090,7990,8000,8000,7990,441
|
|
20230922,144500,8689375110,7990,7990,8000,7990,1120
|
|
20230922,144400,8680417590,8000,8000,8000,7990,2624
|
|
20230922,144300,8659446700,8000,7990,8010,7990,2370
|
|
20230922,144200,8640488850,8010,8010,8010,8000,2341
|
|
20230922,144100,8621760580,8010,8010,8010,8000,1119
|
|
20230922,144000,8612800170,8010,8000,8010,8000,1878
|
|
20230922,143900,8597767040,8010,8010,8010,8000,2692
|
|
20230922,143800,8576226820,8010,8020,8020,8000,422
|
|
20230922,143700,8572846670,8020,7980,8020,7980,2927
|
|
20230922,143600,8549457510,7980,7990,8000,7960,8069
|
|
20230922,143500,8485100460,7990,8020,8020,7990,19655
|
|
20230922,143400,8327860940,8020,8030,8030,8010,11747
|
|
20230922,143300,8233730430,8030,8040,8040,8030,2764
|
|
20230922,143200,8211525730,8040,8030,8040,8030,207
|
|
20230922,143100,8209861460,8030,8040,8040,8030,1643
|
|
20230922,143000,8196664160,8040,8030,8040,8030,1119
|
|
20230922,142900,8187674670,8030,8030,8040,8030,1687
|
|
20230922,142800,8174128050,8030,8030,8030,8020,931
|
|
20230922,142700,8166658130,8030,8030,8040,8020,1466
|
|
20230922,142600,8154889200,8030,8030,8030,8020,155
|
|
20230922,142500,8153644650,8030,8040,8050,8030,2635
|
|
20230922,142400,8132483400,8050,8050,8050,8030,1162
|
|
20230922,142300,8123137180,8050,8050,8050,8050,603
|
|
20230922,142200,8118283030,8050,8050,8060,8050,20
|
|
20230922,142100,8118122020,8040,8030,8040,8020,17595
|
|
20230922,142000,7976832870,8020,8040,8040,8020,3088
|
|
20230922,141900,7952059160,8020,8060,8060,8020,13728
|
|
20230922,141800,7841747310,8050,8050,8060,8050,1458
|
|
20230922,141700,7830001920,8050,8060,8060,8050,1037
|
|
20230922,141600,7821653950,8060,8050,8060,8050,581
|
|
20230922,141500,7816976490,8060,8060,8060,8050,117
|
|
20230922,141400,7816033500,8060,8050,8060,8050,225
|
|
20230922,141300,7814221520,8050,8060,8070,8050,2364
|
|
20230922,141200,7795175900,8060,8060,8060,8050,804
|
|
20230922,141100,7788696290,8050,8060,8060,8040,6158
|
|
20230922,141000,7739168050,8060,8070,8070,8050,3667
|
|
20230922,140900,7709630230,8060,8070,8070,8060,642
|
|
20230922,140800,7704449720,8070,8070,8080,8070,693
|
|
20230922,140700,7698856460,8070,8070,8070,8060,1202
|
|
20230922,140600,7689158200,8070,8070,8070,8060,659
|
|
20230922,140500,7683840730,8070,8070,8070,8070,344
|
|
20230922,140400,7681064650,8070,8060,8070,8060,583
|
|
20230922,140300,7676361140,8060,8070,8080,8050,6570
|
|
20230922,140200,7623444740,8070,8090,8090,8070,934
|
|
20230922,140100,7615903160,8090,8090,8100,8090,1192
|
|
20230922,140000,7606259870,8090,8060,8090,8060,3199
|
|
20230922,135900,7580449650,8060,8060,8060,8050,6739
|
|
20230922,135800,7526192830,8060,8070,8070,8060,3328
|
|
20230922,135700,7499365020,8070,8090,8090,8070,3047
|
|
20230922,135600,7474752350,8090,8100,8100,8080,1527
|
|
20230922,135500,7462398920,8100,8100,8100,8100,169
|
|
20230922,135400,7461030020,8100,8100,8100,8080,917
|
|
20230922,135300,7453610620,8090,8110,8120,8090,3862
|
|
20230922,135200,7422331560,8110,8100,8110,8090,1704
|
|
20230922,135100,7408527640,8090,8080,8090,8080,858
|
|
20230922,135000,7401592350,8080,8070,8080,8070,911
|
|
20230922,134900,7394234620,8070,8070,8070,8060,1206
|
|
20230922,134800,7384507590,8070,8060,8070,8060,305
|
|
20230922,134700,7382049110,8060,8060,8060,8050,4891
|
|
20230922,134600,7342669520,8060,8060,8070,8060,1275
|
|
20230922,134500,7332392880,8060,8070,8070,8060,1348
|
|
20230922,134400,7321516100,8060,8050,8080,8050,2889
|
|
20230922,134300,7298247780,8050,8050,8060,8050,76
|
|
20230922,134200,7297635960,8060,8060,8060,8050,1483
|
|
20230922,134100,7285695810,8060,8050,8060,8050,1323
|
|
20230922,134000,7275043110,8040,8060,8070,8040,12010
|
|
20230922,133900,7178434460,8050,8070,8070,8050,12883
|
|
20230922,133800,7074690990,8060,8080,8080,8060,1991
|
|
20230922,133700,7058628350,8070,8110,8110,8060,10899
|
|
20230922,133600,6970728840,8090,8090,8090,8070,5154
|
|
20230922,133500,6929088560,8090,8100,8100,8090,493
|
|
20230922,133400,6925097730,8100,8080,8110,8080,7440
|
|
20230922,133300,6864914660,8080,8080,8090,8080,5595
|
|
20230922,133200,6819705450,8090,8110,8110,8090,10818
|
|
20230922,133100,6732114440,8120,8110,8120,8110,1358
|
|
20230922,133000,6721100710,8110,8120,8120,8110,3624
|
|
20230922,132900,6691709870,8120,8130,8140,8120,874
|
|
20230922,132800,6684610880,8150,8130,8150,8120,738
|
|
20230922,132700,6678615850,8130,8130,8130,8120,4210
|
|
20230922,132600,6644423220,8130,8130,8140,8120,1597
|
|
20230922,132500,6631443240,8140,8140,8150,8140,1533
|
|
20230922,132400,6618964380,8140,8140,8140,8130,1522
|
|
20230922,132300,6606580790,8140,8140,8140,8140,620
|
|
20230922,132200,6601533990,8140,8160,8160,8140,538
|
|
20230922,132100,6597149680,8160,8160,8160,8160,176
|
|
20230922,132000,6595713520,8180,8140,8180,8140,3837
|
|
20230922,131900,6564468090,8140,8140,8140,8140,573
|
|
20230922,131800,6559803870,8140,8130,8140,8130,900
|
|
20230922,131700,6552485590,8130,8130,8140,8120,820
|
|
20230922,131600,6545821410,8130,8130,8130,8130,478
|
|
20230922,131500,6541935270,8130,8130,8140,8120,557
|
|
20230922,131400,6537405580,8130,8130,8140,8130,527
|
|
20230922,131300,6533120600,8130,8140,8140,8130,443
|
|
20230922,131200,6529517710,8140,8130,8140,8120,3615
|
|
20230922,131100,6500141860,8130,8160,8160,8130,1374
|
|
20230922,131000,6488964380,8140,8160,8170,8140,3502
|
|
20230922,130900,6460438550,8170,8170,8170,8170,834
|
|
20230922,130800,6453624770,8170,8170,8180,8160,358
|
|
20230922,130700,6450697510,8170,8150,8170,8150,2373
|
|
20230922,130600,6431341420,8140,8160,8160,8140,1204
|
|
20230922,130500,6421538260,8150,8150,8150,8140,1773
|
|
20230922,130400,6407088410,8150,8140,8150,8140,597
|
|
20230922,130300,6402224730,8140,8150,8150,8140,225
|
|
20230922,130200,6400393050,8150,8140,8150,8140,838
|
|
20230922,130100,6393571540,8150,8150,8150,8150,373
|
|
20230922,130000,6390531590,8150,8160,8160,8140,1701
|
|
20230922,125900,6376657180,8160,8150,8160,8150,586
|
|
20230922,125800,6371881080,8150,8150,8160,8150,264
|
|
20230922,125700,6369728920,8150,8170,8170,8150,1183
|
|
20230922,125600,6360081970,8170,8160,8170,8150,579
|
|
20230922,125500,6355354740,8160,8160,8160,8150,2465
|
|
20230922,125400,6335259500,8170,8170,8180,8160,297
|
|
20230922,125300,6332834510,8170,8170,8170,8170,65
|
|
20230922,125200,6332303460,8160,8160,8170,8150,1397
|
|
20230922,125100,6320910010,8160,8190,8190,8150,10532
|
|
20230922,125000,6234794940,8190,8190,8190,8180,1411
|
|
20230922,124900,6223248570,8190,8200,8200,8190,905
|
|
20230922,124800,6215834500,8200,8220,8220,8200,1323
|
|
20230922,124700,6204969520,8220,8210,8230,8210,892
|
|
20230922,124600,6197638250,8210,8190,8210,8190,674
|
|
20230922,124500,6192115990,8190,8180,8190,8180,1439
|
|
20230922,124400,6180336010,8180,8190,8190,8180,759
|
|
20230922,124300,6174122800,8190,8180,8190,8180,481
|
|
20230922,124200,6170186340,8180,8180,8190,8180,1290
|
|
20230922,124100,6159631590,8180,8190,8200,8180,1557
|
|
20230922,124000,6146879780,8190,8190,8190,8190,180
|
|
20230922,123900,6145405580,8200,8180,8200,8180,414
|
|
20230922,123800,6142016080,8190,8190,8190,8180,875
|
|
20230922,123700,6134855360,8190,8180,8190,8180,2652
|
|
20230922,123600,6113158630,8180,8180,8190,8180,2702
|
|
20230922,123500,6091045290,8180,8200,8200,8180,7372
|
|
20230922,123400,6030719010,8200,8190,8200,8180,597
|
|
20230922,123300,6025828060,8190,8190,8200,8180,1903
|
|
20230922,123200,6010243420,8190,8200,8210,8190,2334
|
|
20230922,123100,5991117240,8200,8220,8220,8200,6349
|
|
20230922,123000,5939028330,8220,8230,8230,8220,1544
|
|
20230922,122900,5926336530,8240,8230,8240,8230,670
|
|
20230922,122800,5920822330,8230,8240,8240,8230,571
|
|
20230922,122700,5916122320,8240,8240,8240,8240,447
|
|
20230922,122600,5912439040,8240,8210,8240,8210,517
|
|
20230922,122500,5908191840,8200,8220,8230,8200,2138
|
|
20230922,122400,5890640320,8210,8220,8230,8210,1805
|
|
20230922,122300,5875803850,8220,8240,8240,8210,449
|
|
20230922,122200,5872112860,8240,8240,8240,8240,1610
|
|
20230922,122100,5858846460,8220,8220,8240,8220,4169
|
|
20230922,122000,5824577080,8220,8240,8240,8220,2527
|
|
20230922,121900,5803791430,8230,8260,8260,8230,9754
|
|
20230922,121800,5723487270,8240,8250,8250,8240,1839
|
|
20230922,121700,5708330920,8250,8240,8260,8240,2601
|
|
20230922,121600,5686885310,8230,8250,8250,8230,2384
|
|
20230922,121500,5667241190,8250,8250,8250,8240,1822
|
|
20230922,121400,5652224750,8250,8250,8260,8240,6150
|
|
20230922,121300,5601510850,8260,8270,8270,8250,401
|
|
20230922,121200,5598198800,8270,8260,8270,8260,1532
|
|
20230922,121100,5585535010,8260,8280,8280,8260,1093
|
|
20230922,121000,5576506050,8280,8270,8290,8260,1278
|
|
20230922,120900,5565936060,8270,8290,8290,8270,881
|
|
20230922,120800,5558645170,8290,8300,8300,8290,38
|
|
20230922,120700,5558329960,8300,8280,8300,8270,5539
|
|
20230922,120600,5512467920,8280,8300,8300,8280,729
|
|
20230922,120500,5506423030,8300,8290,8300,8280,142
|
|
20230922,120400,5505245300,8280,8280,8300,8280,864
|
|
20230922,120300,5498091070,8280,8310,8310,8270,1228
|
|
20230922,120200,5487915600,8310,8300,8310,8290,654
|
|
20230922,120100,5482491510,8300,8310,8310,8300,2239
|
|
20230922,120000,5463904160,8320,8320,8320,8320,321
|
|
20230922,115900,5461233440,8320,8330,8340,8320,1277
|
|
20230922,115800,5450607360,8330,8350,8360,8330,856
|
|
20230922,115700,5443468500,8350,8360,8360,8350,983
|
|
20230922,115600,5435256480,8360,8330,8360,8300,5108
|
|
20230922,115500,5392768270,8340,8290,8340,8290,2543
|
|
20230922,115400,5371626940,8300,8320,8320,8250,7798
|
|
20230922,115300,5307126190,8320,8320,8320,8310,1587
|
|
20230922,115200,5293930660,8320,8320,8330,8310,351
|
|
20230922,115100,5291010180,8320,8310,8330,8310,827
|
|
20230922,115000,5284137710,8310,8320,8320,8310,1188
|
|
20230922,114900,5274265390,8320,8320,8330,8300,1459
|
|
20230922,114800,5262134000,8310,8300,8360,8300,2693
|
|
20230922,114700,5239697080,8300,8360,8380,8300,1746
|
|
20230922,114600,5225131930,8360,8390,8390,8290,3855
|
|
20230922,114500,5192937350,8400,8300,8400,8300,20829
|
|
20230922,114400,5018735840,8300,8280,8300,8260,2608
|
|
20230922,114300,4997154120,8280,8280,8280,8280,349
|
|
20230922,114200,4994264400,8280,8280,8280,8270,306
|
|
20230922,114100,4991732120,8280,8280,8280,8270,151
|
|
20230922,114000,4990482180,8290,8280,8290,8280,333
|
|
20230922,113900,4987724240,8290,8290,8290,8290,570
|
|
20230922,113800,4982998940,8300,8270,8300,8270,1537
|
|
20230922,113700,4970275190,8290,8280,8300,8280,165
|
|
20230922,113600,4968907210,8280,8270,8280,8260,723
|
|
20230922,113500,4962929650,8270,8260,8270,8260,301
|
|
20230922,113400,4960441630,8280,8270,8280,8260,2126
|
|
20230922,113300,4942861600,8270,8270,8270,8270,128
|
|
20230922,113200,4941803040,8280,8290,8290,8270,1123
|
|
20230922,113100,4932504630,8290,8280,8310,8280,375
|
|
20230922,113000,4929392370,8280,8280,8280,8280,256
|
|
20230922,112900,4927272690,8270,8270,8280,8270,567
|
|
20230922,112800,4922583550,8260,8260,8270,8260,1140
|
|
20230922,112700,4913165340,8270,8280,8280,8260,1052
|
|
20230922,112600,4904463340,8280,8290,8300,8280,573
|
|
20230922,112500,4899714460,8290,8290,8300,8290,977
|
|
20230922,112400,4891613600,8280,8310,8320,8280,614
|
|
20230922,112300,4886517730,8310,8340,8340,8300,502
|
|
20230922,112200,4882344470,8320,8340,8340,8310,573
|
|
20230922,112100,4877576060,8330,8340,8360,8330,5510
|
|
20230922,112000,4831581870,8330,8340,8340,8320,400
|
|
20230922,111900,4828247510,8340,8290,8350,8270,3840
|
|
20230922,111800,4796354040,8290,8320,8330,8290,1933
|
|
20230922,111700,4780295800,8320,8310,8330,8300,1997
|
|
20230922,111600,4763678660,8310,8320,8370,8310,8739
|
|
20230922,111500,4690707840,8340,8290,8340,8290,6257
|
|
20230922,111400,4638727890,8290,8240,8300,8240,1954
|
|
20230922,111300,4622591350,8250,8250,8250,8230,2396
|
|
20230922,111200,4602848870,8260,8260,8260,8250,152
|
|
20230922,111100,4601594510,8270,8250,8270,8250,127
|
|
20230922,111000,4600544580,8260,8250,8260,8250,980
|
|
20230922,110900,4592451970,8240,8260,8260,8240,1637
|
|
20230922,110800,4578958700,8260,8270,8270,8260,1536
|
|
20230922,110700,4566269750,8260,8270,8280,8260,479
|
|
20230922,110600,4562307530,8270,8270,8280,8270,1043
|
|
20230922,110500,4553672890,8270,8270,8270,8260,1579
|
|
20230922,110400,4540619560,8270,8290,8290,8270,601
|
|
20230922,110300,4535646160,8300,8320,8320,8280,5494
|
|
20230922,110200,4489992800,8320,8300,8350,8300,12701
|
|
20230922,110100,4384338410,8310,8280,8310,8270,4475
|
|
20230922,110000,4347239750,8280,8270,8280,8270,1078
|
|
20230922,105900,4338314260,8270,8280,8280,8270,1086
|
|
20230922,105800,4329328540,8290,8280,8290,8270,813
|
|
20230922,105700,4322602800,8280,8270,8280,8270,606
|
|
20230922,105600,4317586120,8280,8250,8280,8250,230
|
|
20230922,105500,4315686680,8250,8270,8270,8250,1238
|
|
20230922,105400,4305472120,8260,8260,8260,8260,502
|
|
20230922,105300,4301325600,8260,8260,8260,8260,134
|
|
20230922,105200,4300218760,8240,8260,8260,8240,2630
|
|
20230922,105100,4278535230,8260,8280,8280,8260,148
|
|
20230922,105000,4277312410,8300,8270,8300,8250,1253
|
|
20230922,104900,4266935200,8270,8250,8270,8230,4029
|
|
20230922,104800,4233702150,8250,8240,8260,8240,3063
|
|
20230922,104700,4208452980,8240,8230,8240,8230,1508
|
|
20230922,104600,4196039560,8230,8230,8240,8230,213
|
|
20230922,104500,4194286550,8240,8220,8240,8220,1134
|
|
20230922,104400,4184950390,8220,8230,8240,8220,1209
|
|
20230922,104300,4175000450,8240,8250,8250,8240,151
|
|
20230922,104200,4173755210,8250,8250,8250,8240,1449
|
|
20230922,104100,4161807520,8250,8270,8270,8250,1883
|
|
20230922,104000,4146252560,8270,8280,8280,8260,833
|
|
20230922,103900,4139359000,8280,8260,8290,8220,3710
|
|
20230922,103800,4108770710,8270,8240,8270,8240,871
|
|
20230922,103700,4101582340,8240,8240,8240,8230,1081
|
|
20230922,103600,4092676010,8240,8250,8250,8220,598
|
|
20230922,103500,4087752810,8240,8250,8250,8240,637
|
|
20230922,103400,4082499900,8250,8270,8270,8250,882
|
|
20230922,103300,4075211950,8270,8290,8290,8270,3511
|
|
20230922,103200,4046144520,8280,8280,8290,8270,2711
|
|
20230922,103100,4023706230,8290,8310,8320,8290,5942
|
|
20230922,103000,3974372440,8310,8300,8310,8290,4755
|
|
20230922,102900,3934899340,8300,8270,8310,8250,8184
|
|
20230922,102800,3867097260,8260,8250,8270,8230,1151
|
|
20230922,102700,3857592800,8240,8240,8240,8230,1388
|
|
20230922,102600,3846159470,8230,8250,8250,8230,1929
|
|
20230922,102500,3830261060,8250,8260,8270,8240,2544
|
|
20230922,102400,3809271810,8250,8230,8280,8230,7694
|
|
20230922,102300,3745758510,8220,8180,8230,8180,4084
|
|
20230922,102200,3712212000,8180,8150,8180,8120,1754
|
|
20230922,102100,3697929010,8150,8160,8170,8150,828
|
|
20230922,102000,3691169140,8170,8190,8190,8160,1228
|
|
20230922,101900,3681133040,8180,8170,8180,8150,1458
|
|
20230922,101800,3669209860,8170,8200,8200,8170,1157
|
|
20230922,101700,3659746420,8200,8200,8200,8190,2115
|
|
20230922,101600,3642408890,8190,8150,8200,8150,458
|
|
20230922,101500,3638664210,8170,8130,8170,8130,623
|
|
20230922,101400,3633584640,8150,8140,8150,8120,2309
|
|
20230922,101300,3614816750,8140,8120,8140,8100,3038
|
|
20230922,101200,3590156950,8120,8130,8130,8110,2327
|
|
20230922,101100,3571278120,8120,8100,8130,8090,3208
|
|
20230922,101000,3545278310,8100,8090,8100,8090,1859
|
|
20230922,100900,3530234130,8090,8090,8100,8090,419
|
|
20230922,100800,3526841650,8090,8110,8110,8080,2112
|
|
20230922,100700,3509738530,8100,8110,8110,8100,1167
|
|
20230922,100600,3500283680,8110,8110,8120,8100,1929
|
|
20230922,100500,3484650110,8110,8170,8170,8100,2486
|
|
20230922,100400,3464473010,8140,8180,8190,8140,1487
|
|
20230922,100300,3452339450,8180,8160,8180,8150,3167
|
|
20230922,100200,3426497840,8160,8170,8170,8150,940
|
|
20230922,100100,3418824390,8170,8190,8230,8170,1459
|
|
20230922,100000,3406874170,8190,8240,8250,8170,3720
|
|
20230922,095900,3376331280,8240,8240,8250,8230,2965
|
|
20230922,095800,3351910810,8240,8250,8280,8240,10082
|
|
20230922,095700,3268748800,8270,8220,8290,8220,11111
|
|
20230922,095600,3177023030,8220,8180,8220,8150,6532
|
|
20230922,095500,3123560900,8180,8080,8190,8080,8651
|
|
20230922,095400,3053199360,8090,8070,8090,8060,883
|
|
20230922,095300,3046069410,8070,8080,8080,8060,1667
|
|
20230922,095200,3032614700,8070,8080,8080,8070,1392
|
|
20230922,095100,3021373370,8070,8060,8070,8060,1337
|
|
20230922,095000,3010592910,8060,8040,8060,8040,3479
|
|
20230922,094900,2982599390,8050,8040,8050,8040,783
|
|
20230922,094800,2976302520,8050,8050,8050,8040,2382
|
|
20230922,094700,2957146890,8040,8060,8070,8040,8707
|
|
20230922,094600,2887006840,8070,8040,8070,8040,3278
|
|
20230922,094500,2860635790,8050,8060,8070,8040,8354
|
|
20230922,094400,2793362440,8060,8070,8090,8050,5752
|
|
20230922,094300,2746991330,8060,8070,8080,8060,1281
|
|
20230922,094200,2736662070,8060,8090,8090,8060,1670
|
|
20230922,094100,2723190320,8100,8110,8120,8070,2220
|
|
20230922,094000,2705206330,8110,8120,8120,8110,880
|
|
20230922,093900,2698067000,8120,8130,8130,8100,4755
|
|
20230922,093800,2659479700,8120,8120,8130,8110,492
|
|
20230922,093700,2655483030,8120,8100,8130,8100,1098
|
|
20230922,093600,2646580490,8100,8060,8100,8060,4536
|
|
20230922,093500,2609959230,8070,8080,8080,8050,4468
|
|
20230922,093400,2573956930,8080,8090,8100,8080,1472
|
|
20230922,093300,2562048010,8100,8070,8100,8070,2682
|
|
20230922,093200,2540354800,8070,8090,8090,8050,7947
|
|
20230922,093100,2476249560,8080,8060,8130,8050,4639
|
|
20230922,093000,2438808570,8060,8060,8080,8050,2443
|
|
20230922,092900,2419110360,8060,8050,8080,8050,4209
|
|
20230922,092800,2385174460,8060,8040,8060,8030,9353
|
|
20230922,092700,2309886790,8040,8060,8070,8030,10032
|
|
20230922,092600,2229125250,8060,8100,8100,8050,12754
|
|
20230922,092500,2126211350,8090,8110,8110,8090,8384
|
|
20230922,092400,2058297400,8110,8140,8140,8100,4746
|
|
20230922,092300,2019782170,8140,8110,8140,8100,8260
|
|
20230922,092200,1952757210,8100,8100,8130,8100,8863
|
|
20230922,092100,1880917260,8100,8100,8110,8100,7357
|
|
20230922,092000,1821279570,8100,8150,8160,8100,7136
|
|
20230922,091900,1763341990,8150,8180,8180,8130,3318
|
|
20230922,091800,1736304320,8180,8120,8180,8110,6737
|
|
20230922,091700,1681547820,8110,8120,8120,8100,9376
|
|
20230922,091600,1605512270,8120,8150,8150,8120,9656
|
|
20230922,091500,1527027390,8140,8160,8160,8140,6653
|
|
20230922,091400,1472801030,8160,8160,8180,8150,8815
|
|
20230922,091300,1400867090,8160,8170,8190,8160,3646
|
|
20230922,091200,1371075400,8160,8180,8200,8160,8399
|
|
20230922,091100,1302363660,8200,8240,8240,8180,23568
|
|
20230922,091000,1109072710,8240,8250,8260,8240,7679
|
|
20230922,090900,1045733510,8260,8270,8270,8250,4877
|
|
20230922,090800,1005482160,8250,8270,8300,8240,4975
|
|
20230922,090700,964286720,8270,8240,8270,8230,6966
|
|
20230922,090600,906894280,8240,8200,8250,8180,19218
|
|
20230922,090500,749269470,8190,8200,8210,8190,6630
|
|
20230922,090400,694919230,8200,8230,8230,8150,27747
|
|
20230922,090300,467565260,8230,8300,8310,8230,13874
|
|
20230922,090200,352888730,8310,8340,8340,8280,8607
|
|
20230922,090100,281430610,8330,8350,8390,8300,16269
|
|
20230922,090000,145679620,8360,8200,8390,8200,15468
|