588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184500,9163126020,8250,8250,8250,8250,15630
|
|
20230913,184400,9163126020,8250,8250,8250,8250,0
|
|
20230913,184300,9163126020,8250,8250,8250,8250,0
|
|
20230913,184200,9163126020,8250,8250,8250,8250,0
|
|
20230913,184100,9163126020,8250,8250,8250,8250,0
|
|
20230913,184000,9163126020,8250,8250,8250,8250,0
|
|
20230913,183900,9163126020,8250,8250,8250,8250,0
|
|
20230913,183800,9163126020,8250,8250,8250,8250,0
|
|
20230913,183700,9163126020,8250,8250,8250,8250,0
|
|
20230913,183600,9163126020,8250,8250,8250,8250,0
|
|
20230913,183500,9163126020,8250,8250,8250,8250,0
|
|
20230913,183400,9163126020,8250,8250,8250,8250,0
|
|
20230913,183300,9163126020,8250,8250,8250,8250,0
|
|
20230913,183200,9163126020,8250,8250,8250,8250,0
|
|
20230913,183100,9163126020,8250,8250,8250,8250,0
|
|
20230913,183000,9163126020,8250,8250,8250,8250,0
|
|
20230913,182900,9163126020,8250,8250,8250,8250,0
|
|
20230913,182800,9163126020,8250,8250,8250,8250,0
|
|
20230913,182700,9163126020,8250,8250,8250,8250,0
|
|
20230913,182600,9163126020,8250,8250,8250,8250,0
|
|
20230913,182500,9163126020,8250,8250,8250,8250,0
|
|
20230913,182400,9163126020,8250,8250,8250,8250,0
|
|
20230913,182300,9163126020,8250,8250,8250,8250,0
|
|
20230913,182200,9163126020,8250,8250,8250,8250,0
|
|
20230913,182100,9163126020,8250,8250,8250,8250,0
|
|
20230913,182000,9163126020,8250,8250,8250,8250,0
|
|
20230913,181900,9163126020,8250,8250,8250,8250,0
|
|
20230913,181800,9163126020,8250,8250,8250,8250,0
|
|
20230913,181700,9163126020,8250,8250,8250,8250,0
|
|
20230913,181600,9163126020,8250,8250,8250,8250,0
|
|
20230913,181500,9163126020,8250,8250,8250,8250,15630
|
|
20230913,181400,9163126020,8250,8250,8250,8250,0
|
|
20230913,181300,9163126020,8250,8250,8250,8250,0
|
|
20230913,181200,9163126020,8250,8250,8250,8250,0
|
|
20230913,181100,9163126020,8250,8250,8250,8250,0
|
|
20230913,181000,9163126020,8250,8250,8250,8250,0
|
|
20230913,180900,9163126020,8250,8250,8250,8250,0
|
|
20230913,180800,9163126020,8250,8250,8250,8250,0
|
|
20230913,180700,9163126020,8250,8250,8250,8250,0
|
|
20230913,180600,9163126020,8250,8250,8250,8250,0
|
|
20230913,180500,9163126020,8250,8250,8250,8250,0
|
|
20230913,180400,9163126020,8250,8250,8250,8250,0
|
|
20230913,180300,9163126020,8250,8250,8250,8250,0
|
|
20230913,180200,9163126020,8250,8250,8250,8250,0
|
|
20230913,180100,9163126020,8250,8250,8250,8250,0
|
|
20230913,180000,9163126020,8250,8250,8250,8250,0
|
|
20230913,175900,9163126020,8250,8250,8250,8250,0
|
|
20230913,175800,9163126020,8250,8250,8250,8250,0
|
|
20230913,175700,9163126020,8250,8250,8250,8250,0
|
|
20230913,175600,9163126020,8250,8250,8250,8250,0
|
|
20230913,175500,9163126020,8250,8250,8250,8250,0
|
|
20230913,175400,9163126020,8250,8250,8250,8250,0
|
|
20230913,175300,9163126020,8250,8250,8250,8250,0
|
|
20230913,175200,9163126020,8250,8250,8250,8250,0
|
|
20230913,175100,9163126020,8250,8250,8250,8250,0
|
|
20230913,175000,9163126020,8250,8250,8250,8250,0
|
|
20230913,174900,9163126020,8250,8250,8250,8250,0
|
|
20230913,174800,9163126020,8250,8250,8250,8250,0
|
|
20230913,174700,9163126020,8250,8250,8250,8250,0
|
|
20230913,174600,9163126020,8250,8250,8250,8250,0
|
|
20230913,174500,9163126020,8250,8250,8250,8250,15630
|
|
20230913,174400,9163126020,8250,8250,8250,8250,0
|
|
20230913,174300,9163126020,8250,8250,8250,8250,0
|
|
20230913,174200,9163126020,8250,8250,8250,8250,0
|
|
20230913,174100,9163126020,8250,8250,8250,8250,0
|
|
20230913,174000,9163126020,8250,8250,8250,8250,0
|
|
20230913,173900,9163126020,8250,8250,8250,8250,0
|
|
20230913,173800,9163126020,8250,8250,8250,8250,0
|
|
20230913,173700,9163126020,8250,8250,8250,8250,0
|
|
20230913,173600,9163126020,8250,8250,8250,8250,0
|
|
20230913,173500,9163126020,8250,8250,8250,8250,0
|
|
20230913,173400,9163126020,8250,8250,8250,8250,0
|
|
20230913,173300,9163126020,8250,8250,8250,8250,0
|
|
20230913,173200,9163126020,8250,8250,8250,8250,0
|
|
20230913,173100,9163126020,8250,8250,8250,8250,0
|
|
20230913,173000,9163126020,8250,8250,8250,8250,0
|
|
20230913,172900,9163126020,8250,8250,8250,8250,0
|
|
20230913,172800,9163126020,8250,8250,8250,8250,0
|
|
20230913,172700,9163126020,8250,8250,8250,8250,0
|
|
20230913,172600,9163126020,8250,8250,8250,8250,0
|
|
20230913,172500,9163126020,8250,8250,8250,8250,0
|
|
20230913,172400,9163126020,8250,8250,8250,8250,0
|
|
20230913,172300,9163126020,8250,8250,8250,8250,0
|
|
20230913,172200,9163126020,8250,8250,8250,8250,0
|
|
20230913,172100,9163126020,8250,8250,8250,8250,0
|
|
20230913,172000,9163126020,8250,8250,8250,8250,0
|
|
20230913,171900,9163126020,8250,8250,8250,8250,0
|
|
20230913,171800,9163126020,8250,8250,8250,8250,0
|
|
20230913,171700,9163126020,8250,8250,8250,8250,0
|
|
20230913,171600,9163126020,8250,8250,8250,8250,0
|
|
20230913,171500,9163126020,8250,8250,8250,8250,15630
|
|
20230913,171400,9163126020,8250,8250,8250,8250,0
|
|
20230913,171300,9163126020,8250,8250,8250,8250,0
|
|
20230913,171200,9163126020,8250,8250,8250,8250,0
|
|
20230913,171100,9163126020,8250,8250,8250,8250,0
|
|
20230913,171000,9163126020,8250,8250,8250,8250,0
|
|
20230913,170900,9163126020,8250,8250,8250,8250,0
|
|
20230913,170800,9163126020,8250,8250,8250,8250,0
|
|
20230913,170700,9163126020,8250,8250,8250,8250,0
|
|
20230913,170600,9163126020,8250,8250,8250,8250,0
|
|
20230913,170500,9163126020,8250,8250,8250,8250,0
|
|
20230913,170400,9163126020,8250,8250,8250,8250,0
|
|
20230913,170300,9163126020,8250,8250,8250,8250,0
|
|
20230913,170200,9163126020,8250,8250,8250,8250,0
|
|
20230913,170100,9163126020,8250,8250,8250,8250,0
|
|
20230913,170000,9163126020,8250,8250,8250,8250,0
|
|
20230913,165900,9163126020,8250,8250,8250,8250,0
|
|
20230913,165800,9163126020,8250,8250,8250,8250,0
|
|
20230913,165700,9163126020,8250,8250,8250,8250,0
|
|
20230913,165600,9163126020,8250,8250,8250,8250,0
|
|
20230913,165500,9163126020,8250,8250,8250,8250,0
|
|
20230913,165400,9163126020,8250,8250,8250,8250,0
|
|
20230913,165300,9163126020,8250,8250,8250,8250,0
|
|
20230913,165200,9163126020,8250,8250,8250,8250,0
|
|
20230913,165100,9163126020,8250,8250,8250,8250,0
|
|
20230913,165000,9163126020,8250,8250,8250,8250,0
|
|
20230913,164900,9163126020,8250,8250,8250,8250,0
|
|
20230913,164800,9163126020,8250,8250,8250,8250,0
|
|
20230913,164700,9163126020,8250,8250,8250,8250,0
|
|
20230913,164600,9163126020,8250,8250,8250,8250,0
|
|
20230913,164500,9163126020,8250,8250,8250,8250,15630
|
|
20230913,164400,9163126020,8250,8250,8250,8250,0
|
|
20230913,164300,9163126020,8250,8250,8250,8250,0
|
|
20230913,164200,9163126020,8250,8250,8250,8250,0
|
|
20230913,164100,9163126020,8250,8250,8250,8250,0
|
|
20230913,164000,9163126020,8250,8250,8250,8250,0
|
|
20230913,163900,9163126020,8250,8250,8250,8250,0
|
|
20230913,163800,9163126020,8250,8250,8250,8250,0
|
|
20230913,163700,9163126020,8250,8250,8250,8250,0
|
|
20230913,163600,9163126020,8250,8250,8250,8250,0
|
|
20230913,163500,9163126020,8250,8250,8250,8250,0
|
|
20230913,163400,9163126020,8250,8250,8250,8250,0
|
|
20230913,163300,9163126020,8250,8250,8250,8250,0
|
|
20230913,163200,9163126020,8250,8250,8250,8250,0
|
|
20230913,163100,9163126020,8250,8250,8250,8250,0
|
|
20230913,163000,9163126020,8250,8250,8250,8250,0
|
|
20230913,162900,9163126020,8250,8250,8250,8250,0
|
|
20230913,162800,9163126020,8250,8250,8250,8250,0
|
|
20230913,162700,9163126020,8250,8250,8250,8250,0
|
|
20230913,162600,9163126020,8250,8250,8250,8250,0
|
|
20230913,162500,9163126020,8250,8250,8250,8250,0
|
|
20230913,162400,9163126020,8250,8250,8250,8250,0
|
|
20230913,162300,9163126020,8250,8250,8250,8250,0
|
|
20230913,162200,9163126020,8250,8250,8250,8250,0
|
|
20230913,162100,9163126020,8250,8250,8250,8250,0
|
|
20230913,162000,9163126020,8250,8250,8250,8250,0
|
|
20230913,161900,9163126020,8250,8250,8250,8250,0
|
|
20230913,161800,9163126020,8250,8250,8250,8250,0
|
|
20230913,161700,9163126020,8250,8250,8250,8250,0
|
|
20230913,161600,9163126020,8250,8250,8250,8250,0
|
|
20230913,161500,9163126020,8250,8250,8250,8250,15630
|
|
20230913,161400,9163126020,8250,8250,8250,8250,0
|
|
20230913,161300,9163126020,8250,8250,8250,8250,0
|
|
20230913,161200,9163126020,8250,8250,8250,8250,0
|
|
20230913,161100,9163126020,8250,8250,8250,8250,0
|
|
20230913,161000,9163126020,8250,8250,8250,8250,0
|
|
20230913,160900,9163126020,8250,8250,8250,8250,0
|
|
20230913,160800,9163126020,8250,8250,8250,8250,0
|
|
20230913,160700,9163126020,8250,8250,8250,8250,0
|
|
20230913,160600,9163126020,8250,8250,8250,8250,0
|
|
20230913,160500,9163126020,8250,8250,8250,8250,0
|
|
20230913,160400,9163126020,8250,8250,8250,8250,0
|
|
20230913,160300,9163126020,8250,8250,8250,8250,0
|
|
20230913,160200,9163126020,8250,8250,8250,8250,0
|
|
20230913,160100,9163126020,8250,8250,8250,8250,0
|
|
20230913,160000,9163126020,8250,8250,8250,8250,0
|
|
20230913,155900,9163126020,8250,8250,8250,8250,0
|
|
20230913,155800,9163126020,8250,8250,8250,8250,0
|
|
20230913,155700,9163126020,8250,8250,8250,8250,0
|
|
20230913,155600,9163126020,8250,8250,8250,8250,0
|
|
20230913,155500,9163126020,8250,8250,8250,8250,0
|
|
20230913,155400,9163126020,8250,8250,8250,8250,0
|
|
20230913,155300,9163126020,8250,8250,8250,8250,0
|
|
20230913,155200,9163126020,8250,8250,8250,8250,0
|
|
20230913,155100,9163126020,8250,8250,8250,8250,0
|
|
20230913,155000,9163126020,8250,8250,8250,8250,0
|
|
20230913,154900,9163126020,8250,8250,8250,8250,0
|
|
20230913,154800,9163126020,8250,8250,8250,8250,0
|
|
20230913,154700,9163126020,8250,8250,8250,8250,0
|
|
20230913,154600,9163126020,8250,8250,8250,8250,0
|
|
20230913,154500,9163126020,8250,8250,8250,8250,15630
|
|
20230913,154400,9163126020,8250,8250,8250,8250,0
|
|
20230913,154300,9163126020,8250,8250,8250,8250,0
|
|
20230913,154200,9163126020,8250,8250,8250,8250,0
|
|
20230913,154100,9163126020,8250,8250,8250,8250,0
|
|
20230913,154000,9163126020,8250,8250,8250,8250,0
|
|
20230913,153900,9163126020,8250,8250,8250,8250,0
|
|
20230913,153800,9163126020,8250,8250,8250,8250,0
|
|
20230913,153700,9163126020,8250,8250,8250,8250,0
|
|
20230913,153600,9163126020,8250,8250,8250,8250,0
|
|
20230913,153500,9163126020,8250,8250,8250,8250,0
|
|
20230913,153400,9163126020,8250,8250,8250,8250,0
|
|
20230913,153300,9163126020,8250,8250,8250,8250,0
|
|
20230913,153200,9163126020,8250,8250,8250,8250,0
|
|
20230913,153100,9163126020,8250,8250,8250,8250,0
|
|
20230913,153000,9163126020,8250,8250,8250,8250,15630
|
|
20230913,152900,9034178520,8240,8240,8240,8240,0
|
|
20230913,152800,9034178520,8240,8240,8240,8240,0
|
|
20230913,152700,9034178520,8240,8240,8240,8240,0
|
|
20230913,152600,9034178520,8240,8240,8240,8240,0
|
|
20230913,152500,9034178520,8240,8240,8240,8240,0
|
|
20230913,152400,9034178520,8240,8240,8240,8240,0
|
|
20230913,152300,9034178520,8240,8240,8240,8240,0
|
|
20230913,152200,9034178520,8240,8240,8240,8240,0
|
|
20230913,152100,9034178520,8240,8240,8240,8240,0
|
|
20230913,152000,9034178520,8240,8240,8240,8240,0
|
|
20230913,151900,9034178520,8240,8230,8240,8220,4866
|
|
20230913,151800,8994136050,8230,8230,8230,8220,909
|
|
20230913,151700,8986655710,8220,8220,8230,8220,1462
|
|
20230913,151600,8974637910,8220,8220,8220,8210,1975
|
|
20230913,151500,8958404740,8220,8220,8220,8210,1848
|
|
20230913,151400,8943227430,8220,8210,8220,8210,1261
|
|
20230913,151300,8932866460,8220,8210,8220,8210,1586
|
|
20230913,151200,8919841720,8210,8210,8210,8200,1664
|
|
20230913,151100,8906184280,8210,8210,8210,8210,1904
|
|
20230913,151000,8890552440,8210,8210,8210,8200,978
|
|
20230913,150900,8882532530,8200,8200,8210,8200,1955
|
|
20230913,150800,8866494180,8210,8190,8210,8190,668
|
|
20230913,150700,8861015460,8200,8200,8200,8190,268
|
|
20230913,150600,8858817870,8190,8190,8190,8190,1596
|
|
20230913,150500,8845746630,8190,8190,8190,8190,387
|
|
20230913,150400,8842577100,8190,8200,8210,8190,2247
|
|
20230913,150300,8824150140,8210,8210,8220,8210,984
|
|
20230913,150200,8816071480,8210,8210,8210,8200,1185
|
|
20230913,150100,8806344800,8210,8220,8220,8210,1046
|
|
20230913,150000,8797755600,8210,8230,8230,8210,2348
|
|
20230913,145900,8778451210,8230,8220,8230,8220,1806
|
|
20230913,145800,8763605840,8210,8190,8210,8190,6634
|
|
20230913,145700,8709171390,8180,8180,8180,8170,7600
|
|
20230913,145600,8647012240,8170,8170,8170,8170,292
|
|
20230913,145500,8644626600,8170,8180,8180,8170,3627
|
|
20230913,145400,8614988940,8180,8180,8180,8180,444
|
|
20230913,145300,8611357020,8170,8180,8180,8170,855
|
|
20230913,145200,8604364060,8180,8190,8190,8170,1733
|
|
20230913,145100,8590189310,8190,8190,8190,8190,364
|
|
20230913,145000,8587208150,8190,8200,8200,8190,1061
|
|
20230913,144900,8578518060,8200,8190,8200,8190,541
|
|
20230913,144800,8574086650,8200,8190,8200,8180,2211
|
|
20230913,144700,8555982250,8190,8200,8200,8190,3552
|
|
20230913,144600,8526890300,8200,8200,8200,8190,1935
|
|
20230913,144500,8511026190,8200,8200,8200,8190,562
|
|
20230913,144400,8506418950,8200,8210,8210,8200,2724
|
|
20230913,144300,8484070310,8210,8220,8220,8210,34
|
|
20230913,144200,8483790850,8220,8200,8220,8200,3398
|
|
20230913,144100,8455908160,8200,8200,8210,8200,1294
|
|
20230913,144000,8445295320,8200,8230,8230,8200,3349
|
|
20230913,143900,8417803010,8230,8200,8230,8200,2470
|
|
20230913,143800,8397494530,8200,8200,8200,8190,1933
|
|
20230913,143700,8381645770,8200,8200,8200,8200,622
|
|
20230913,143600,8376545370,8200,8200,8200,8190,3424
|
|
20230913,143500,8348470370,8210,8210,8220,8210,2623
|
|
20230913,143400,8326935500,8220,8230,8230,8210,3937
|
|
20230913,143300,8294592690,8230,8240,8240,8220,1627
|
|
20230913,143200,8281201640,8230,8240,8250,8230,4560
|
|
20230913,143100,8243667660,8240,8240,8250,8230,1124
|
|
20230913,143000,8234405370,8230,8240,8240,8230,1755
|
|
20230913,142900,8219954230,8230,8230,8240,8230,690
|
|
20230913,142800,8214275510,8230,8230,8240,8220,3090
|
|
20230913,142700,8188854100,8230,8230,8240,8230,1670
|
|
20230913,142600,8175106400,8230,8230,8240,8230,2166
|
|
20230913,142500,8157279640,8230,8210,8230,8210,3374
|
|
20230913,142400,8129544150,8220,8210,8220,8210,2723
|
|
20230913,142300,8107186540,8200,8200,8200,8190,5733
|
|
20230913,142200,8060194310,8200,8180,8200,8170,2733
|
|
20230913,142100,8037800860,8180,8180,8200,8170,10688
|
|
20230913,142000,7950339520,8180,8170,8180,8170,3772
|
|
20230913,141900,7919517120,8160,8140,8160,8130,3535
|
|
20230913,141800,7890741040,8140,8100,8140,8100,3210
|
|
20230913,141700,7864655860,8090,8080,8120,8080,3136
|
|
20230913,141600,7839248070,8080,8070,8080,8070,1465
|
|
20230913,141500,7827419360,8070,8070,8070,8070,89
|
|
20230913,141400,7826701130,8070,8060,8070,8060,1268
|
|
20230913,141300,7816479530,8050,8050,8050,8040,2095
|
|
20230913,141200,7799615780,8040,8040,8050,8040,955
|
|
20230913,141100,7791937070,8040,8050,8050,8040,862
|
|
20230913,141000,7784998040,8050,8050,8050,8040,3060
|
|
20230913,140900,7760395620,8050,8060,8060,8040,215
|
|
20230913,140800,7758666450,8050,8040,8070,8040,3293
|
|
20230913,140700,7732139830,8050,8070,8070,8040,4401
|
|
20230913,140600,7696717640,8070,8070,8070,8060,454
|
|
20230913,140500,7693058300,8060,8080,8080,8060,2182
|
|
20230913,140400,7675461860,8080,8080,8090,8080,999
|
|
20230913,140300,7667389930,8090,8090,8090,8090,837
|
|
20230913,140200,7660618600,8090,8120,8120,8090,3253
|
|
20230913,140100,7634224290,8140,8150,8150,8120,1048
|
|
20230913,140000,7625692850,8150,8170,8170,8150,2246
|
|
20230913,135900,7607358770,8170,8160,8170,8160,2466
|
|
20230913,135800,7587216050,8150,8130,8150,8130,1542
|
|
20230913,135700,7574660060,8130,8140,8140,8120,1061
|
|
20230913,135600,7566030930,8130,8120,8140,8120,1966
|
|
20230913,135500,7550040870,8110,8120,8120,8110,374
|
|
20230913,135400,7547004930,8120,8110,8120,8110,352
|
|
20230913,135300,7544147290,8110,8110,8110,8110,795
|
|
20230913,135200,7537699840,8100,8110,8110,8090,985
|
|
20230913,135100,7529725970,8110,8100,8110,8100,1138
|
|
20230913,135000,7520507650,8110,8110,8110,8110,207
|
|
20230913,134900,7518828880,8110,8100,8110,8100,1156
|
|
20230913,134800,7509464210,8100,8090,8100,8090,138
|
|
20230913,134700,7508347750,8090,8090,8090,8090,556
|
|
20230913,134600,7503849710,8090,8090,8090,8090,887
|
|
20230913,134500,7496673880,8090,8090,8090,8090,70
|
|
20230913,134400,7496107580,8090,8090,8090,8080,1246
|
|
20230913,134300,7486037440,8090,8090,8090,8090,193
|
|
20230913,134200,7484476070,8090,8090,8090,8090,462
|
|
20230913,134100,7480738490,8090,8090,8090,8090,1078
|
|
20230913,134000,7472017470,8090,8100,8100,8090,6
|
|
20230913,133900,7471968910,8090,8090,8090,8090,362
|
|
20230913,133800,7469040330,8090,8090,8090,8090,0
|
|
20230913,133700,7469040330,8090,8090,8090,8090,417
|
|
20230913,133600,7465666800,8090,8100,8100,8090,9537
|
|
20230913,133500,7388510370,8100,8110,8110,8100,1342
|
|
20230913,133400,7377633770,8110,8110,8110,8110,1327
|
|
20230913,133300,7366871800,8110,8110,8110,8110,140
|
|
20230913,133200,7365736400,8110,8110,8110,8110,709
|
|
20230913,133100,7359986410,8110,8110,8110,8110,10
|
|
20230913,133000,7359905310,8100,8100,8100,8100,17
|
|
20230913,132900,7359767610,8110,8110,8110,8110,0
|
|
20230913,132800,7359767610,8110,8110,8110,8110,0
|
|
20230913,132700,7359767610,8110,8090,8110,8090,103
|
|
20230913,132600,7358932520,8090,8110,8110,8090,385
|
|
20230913,132500,7355816240,8110,8100,8110,8100,705
|
|
20230913,132400,7350104380,8110,8100,8110,8100,74
|
|
20230913,132300,7349504740,8100,8090,8100,8090,1769
|
|
20230913,132200,7335178600,8090,8100,8100,8090,778
|
|
20230913,132100,7328884570,8090,8090,8090,8090,8
|
|
20230913,132000,7328819850,8090,8080,8090,8070,1215
|
|
20230913,131900,7319003860,8080,8090,8090,8080,717
|
|
20230913,131800,7313203400,8090,8080,8090,8080,294
|
|
20230913,131700,7310825940,8090,8100,8100,8090,886
|
|
20230913,131600,7303655790,8100,8120,8120,8090,749
|
|
20230913,131500,7297587820,8110,8110,8110,8100,2013
|
|
20230913,131400,7281267940,8130,8120,8130,8120,708
|
|
20230913,131300,7275515130,8120,8120,8120,8110,1675
|
|
20230913,131200,7261915400,8110,8110,8110,8110,3
|
|
20230913,131100,7261891070,8110,8110,8110,8110,880
|
|
20230913,131000,7254754270,8110,8090,8110,8090,1407
|
|
20230913,130900,7243355140,8080,8080,8080,8070,522
|
|
20230913,130800,7239138690,8080,8100,8100,8070,1359
|
|
20230913,130700,7228156390,8100,8080,8110,8080,1445
|
|
20230913,130600,7216457890,8080,8080,8090,8070,629
|
|
20230913,130500,7211372860,8080,8080,8080,8070,969
|
|
20230913,130400,7203546310,8080,8080,8090,8080,54
|
|
20230913,130300,7203109970,8090,8080,8090,8080,1152
|
|
20230913,130200,7193801230,8090,8090,8090,8090,9
|
|
20230913,130100,7193728420,8090,8090,8090,8090,125
|
|
20230913,130000,7192717170,8090,8090,8090,8090,200
|
|
20230913,125900,7191099170,8090,8080,8090,8080,711
|
|
20230913,125800,7185351190,8090,8070,8090,8070,6980
|
|
20230913,125700,7128957770,8060,8070,8070,8060,832
|
|
20230913,125600,7122251750,8070,8070,8070,8060,492
|
|
20230913,125500,7118282310,8060,8060,8060,8060,100
|
|
20230913,125400,7117476310,8070,8070,8080,8070,751
|
|
20230913,125300,7111415640,8070,8070,8070,8070,42
|
|
20230913,125200,7111076700,8070,8070,8070,8070,1080
|
|
20230913,125100,7102361100,8070,8070,8080,8070,258
|
|
20230913,125000,7100278530,8070,8070,8070,8050,1563
|
|
20230913,124900,7087678280,8070,8070,8070,8060,1065
|
|
20230913,124800,7079084530,8070,8050,8070,8050,2330
|
|
20230913,124700,7060307530,8040,8040,8040,8040,221
|
|
20230913,124600,7058530690,8040,8070,8070,8040,6023
|
|
20230913,124500,7010028200,8080,8070,8080,8070,672
|
|
20230913,124400,7004604770,8060,8070,8070,8060,1376
|
|
20230913,124300,6993514080,8060,8070,8070,8060,1015
|
|
20230913,124200,6985327760,8070,8070,8080,8070,1466
|
|
20230913,124100,6973497130,8080,8070,8080,8070,75
|
|
20230913,124000,6972891580,8070,8090,8090,8060,2894
|
|
20230913,123900,6949531980,8090,8090,8090,8090,3594
|
|
20230913,123800,6920456520,8090,8100,8100,8090,961
|
|
20230913,123700,6912676920,8100,8110,8110,8090,6066
|
|
20230913,123600,6863545110,8110,8110,8110,8100,203
|
|
20230913,123500,6861899180,8110,8100,8110,8100,404
|
|
20230913,123400,6858625390,8100,8110,8110,8100,529
|
|
20230913,123300,6854337120,8110,8120,8120,8110,102
|
|
20230913,123200,6853509760,8110,8100,8120,8100,1162
|
|
20230913,123100,6844087880,8100,8100,8110,8100,399
|
|
20230913,123000,6840855970,8100,8110,8110,8100,381
|
|
20230913,122900,6837766300,8120,8120,8120,8120,0
|
|
20230913,122800,6837766300,8120,8120,8120,8120,4
|
|
20230913,122700,6837733820,8100,8120,8120,8100,380
|
|
20230913,122600,6834655220,8110,8110,8110,8110,105
|
|
20230913,122500,6833803670,8120,8120,8120,8080,2018
|
|
20230913,122400,6817460630,8120,8110,8120,8060,5922
|
|
20230913,122300,6769571360,8120,8120,8120,8120,357
|
|
20230913,122200,6766672520,8110,8100,8120,8100,2568
|
|
20230913,122100,6745857290,8100,8090,8100,8090,775
|
|
20230913,122000,6739587410,8100,8100,8100,8100,157
|
|
20230913,121900,6738315710,8090,8100,8100,8090,1702
|
|
20230913,121800,6724540900,8130,8120,8130,8110,1558
|
|
20230913,121700,6711887140,8130,8130,8130,8130,423
|
|
20230913,121600,6708448150,8130,8130,8130,8130,225
|
|
20230913,121500,6706618900,8130,8130,8130,8120,382
|
|
20230913,121400,6703513300,8120,8140,8140,8120,1009
|
|
20230913,121300,6695310360,8150,8160,8160,8150,506
|
|
20230913,121200,6691185190,8170,8150,8170,8150,978
|
|
20230913,121100,6683206830,8150,8160,8160,8150,410
|
|
20230913,121000,6679863580,8160,8180,8180,8160,1070
|
|
20230913,120900,6671119880,8170,8190,8190,8170,538
|
|
20230913,120800,6666714740,8190,8180,8190,8170,1286
|
|
20230913,120700,6656190650,8180,8180,8190,8170,1188
|
|
20230913,120600,6646468220,8160,8170,8170,8160,251
|
|
20230913,120500,6644418050,8160,8140,8160,8140,1564
|
|
20230913,120400,6631660110,8140,8130,8140,8130,132
|
|
20230913,120300,6630586930,8130,8130,8130,8130,126
|
|
20230913,120200,6629562550,8130,8120,8130,8120,131
|
|
20230913,120100,6628498790,8110,8110,8110,8110,16
|
|
20230913,120000,6628369030,8110,8110,8110,8110,104
|
|
20230913,115900,6627525590,8110,8110,8110,8100,1067
|
|
20230913,115800,6618872620,8110,8110,8110,8110,1039
|
|
20230913,115700,6610446330,8110,8110,8110,8100,613
|
|
20230913,115600,6605475840,8110,8110,8120,8110,684
|
|
20230913,115500,6599923820,8120,8130,8130,8110,946
|
|
20230913,115400,6592249770,8120,8120,8120,8120,584
|
|
20230913,115300,6587507690,8110,8080,8110,8080,5527
|
|
20230913,115200,6542791050,8090,8080,8090,8050,1862
|
|
20230913,115100,6527771390,8080,8080,8090,8060,3580
|
|
20230913,115000,6498862390,8080,8120,8120,8080,13216
|
|
20230913,114900,6391809970,8130,8120,8130,8120,538
|
|
20230913,114800,6387440660,8120,8120,8120,8120,195
|
|
20230913,114700,6385857260,8120,8110,8130,8110,2051
|
|
20230913,114600,6369205700,8110,8130,8140,8100,5755
|
|
20230913,114500,6322519720,8130,8130,8140,8130,801
|
|
20230913,114400,6316007490,8140,8140,8140,8140,569
|
|
20230913,114300,6311375830,8150,8150,8150,8140,712
|
|
20230913,114200,6305574350,8150,8130,8150,8130,869
|
|
20230913,114100,6298505040,8140,8140,8150,8120,2733
|
|
20230913,114000,6276270590,8150,8150,8160,8140,757
|
|
20230913,113900,6270098970,8160,8140,8160,8140,1291
|
|
20230913,113800,6259576320,8140,8160,8160,8140,1190
|
|
20230913,113700,6249872450,8160,8180,8180,8160,1586
|
|
20230913,113600,6236906350,8180,8180,8180,8170,682
|
|
20230913,113500,6231328310,8170,8170,8170,8170,201
|
|
20230913,113400,6229686140,8170,8150,8170,8150,446
|
|
20230913,113300,6226045920,8160,8180,8180,8150,1373
|
|
20230913,113200,6214836420,8160,8170,8180,8160,615
|
|
20230913,113100,6209816850,8170,8170,8180,8170,1501
|
|
20230913,113000,6197553610,8160,8160,8160,8150,238
|
|
20230913,112900,6195611920,8170,8170,8170,8160,499
|
|
20230913,112800,6191539960,8170,8150,8170,8150,584
|
|
20230913,112700,6186772740,8160,8180,8180,8150,1525
|
|
20230913,112600,6174324390,8180,8170,8180,8170,755
|
|
20230913,112500,6168156030,8170,8180,8180,8170,110
|
|
20230913,112400,6167257320,8180,8190,8190,8180,1514
|
|
20230913,112300,6154864190,8190,8190,8190,8190,1451
|
|
20230913,112200,6142980500,8180,8180,8190,8170,1327
|
|
20230913,112100,6132123940,8180,8180,8180,8180,128
|
|
20230913,112000,6131076900,8190,8180,8190,8180,482
|
|
20230913,111900,6127132940,8180,8190,8190,8180,1050
|
|
20230913,111800,6118542640,8180,8180,8190,8180,559
|
|
20230913,111700,6113969450,8190,8180,8190,8180,557
|
|
20230913,111600,6109413170,8180,8170,8180,8160,1119
|
|
20230913,111500,6100267670,8170,8140,8170,8140,1914
|
|
20230913,111400,6084671820,8140,8140,8140,8140,61
|
|
20230913,111300,6084175280,8150,8150,8150,8150,230
|
|
20230913,111200,6082300780,8140,8140,8140,8140,39
|
|
20230913,111100,6081983320,8150,8150,8150,8150,720
|
|
20230913,111000,6076115320,8160,8160,8160,8150,591
|
|
20230913,110900,6071295320,8160,8170,8170,8160,425
|
|
20230913,110800,6067827220,8160,8160,8160,8160,1584
|
|
20230913,110700,6054901780,8150,8140,8150,8140,1364
|
|
20230913,110600,6043791990,8120,8130,8140,8120,4029
|
|
20230913,110500,6011052550,8130,8140,8140,8130,57
|
|
20230913,110400,6010589070,8120,8140,8140,8120,615
|
|
20230913,110300,6005591960,8140,8150,8150,8130,420
|
|
20230913,110200,6002175260,8150,8120,8150,8110,3446
|
|
20230913,110100,5974131090,8120,8140,8140,8120,1213
|
|
20230913,110000,5964273640,8140,8150,8150,8130,595
|
|
20230913,105900,5959430250,8150,8130,8150,8130,2235
|
|
20230913,105800,5941230810,8130,8110,8140,8110,3468
|
|
20230913,105700,5913066420,8110,8110,8110,8100,6721
|
|
20230913,105600,5858581930,8120,8130,8130,8110,6162
|
|
20230913,105500,5808551560,8120,8140,8140,8120,7466
|
|
20230913,105400,5747883240,8140,8160,8160,8130,8241
|
|
20230913,105300,5680750980,8170,8160,8170,8160,530
|
|
20230913,105200,5676426140,8160,8160,8160,8160,1430
|
|
20230913,105100,5664757340,8170,8160,8170,8160,825
|
|
20230913,105000,5658024860,8170,8190,8190,8170,3856
|
|
20230913,104900,5626497250,8180,8210,8210,8180,2151
|
|
20230913,104800,5608880850,8210,8200,8210,8200,692
|
|
20230913,104700,5603204030,8200,8190,8200,8190,834
|
|
20230913,104600,5596367720,8190,8190,8200,8190,511
|
|
20230913,104500,5592181020,8200,8200,8210,8200,1469
|
|
20230913,104400,5580134480,8210,8200,8210,8200,2405
|
|
20230913,104300,5560413260,8200,8200,8210,8200,1007
|
|
20230913,104200,5552152770,8200,8190,8200,8180,2326
|
|
20230913,104100,5533097850,8190,8180,8190,8180,1147
|
|
20230913,104000,5523705240,8180,8190,8190,8180,2644
|
|
20230913,103900,5502071880,8190,8180,8190,8160,4071
|
|
20230913,103800,5468783310,8180,8170,8180,8170,46
|
|
20230913,103700,5468407350,8180,8200,8200,8180,3273
|
|
20230913,103600,5441607410,8200,8210,8210,8200,1357
|
|
20230913,103500,5430466990,8220,8210,8220,8210,1243
|
|
20230913,103400,5420256730,8220,8210,8220,8210,1335
|
|
20230913,103300,5409295680,8220,8240,8260,8210,6138
|
|
20230913,103200,5358739860,8230,8180,8230,8180,7033
|
|
20230913,103100,5301068710,8180,8170,8180,8170,2379
|
|
20230913,103000,5281619950,8170,8180,8180,8170,1926
|
|
20230913,102900,5265878260,8180,8210,8210,8180,1617
|
|
20230913,102800,5252629170,8210,8210,8220,8200,4549
|
|
20230913,102700,5215316000,8210,8220,8220,8210,1153
|
|
20230913,102600,5205848740,8220,8230,8230,8210,6233
|
|
20230913,102500,5154613360,8230,8260,8270,8230,2073
|
|
20230913,102400,5137515210,8260,8250,8280,8250,2851
|
|
20230913,102300,5113980380,8250,8230,8250,8230,2323
|
|
20230913,102200,5094860710,8220,8230,8230,8220,2260
|
|
20230913,102100,5076275740,8230,8220,8230,8220,1029
|
|
20230913,102000,5067809820,8220,8220,8230,8220,1732
|
|
20230913,101900,5053570720,8220,8230,8240,8220,1677
|
|
20230913,101800,5039761560,8230,8250,8250,8230,2079
|
|
20230913,101700,5022634100,8240,8270,8270,8240,1359
|
|
20230913,101600,5011417150,8260,8280,8280,8260,4760
|
|
20230913,101500,4972049970,8280,8280,8280,8270,849
|
|
20230913,101400,4965023760,8280,8300,8300,8280,815
|
|
20230913,101300,4958268260,8290,8290,8310,8280,5375
|
|
20230913,101200,4913675270,8290,8270,8290,8270,2456
|
|
20230913,101100,4893329930,8270,8270,8270,8260,758
|
|
20230913,101000,4887062770,8260,8270,8280,8260,1602
|
|
20230913,100900,4873824700,8270,8290,8290,8270,1600
|
|
20230913,100800,4860592580,8290,8270,8290,8270,2033
|
|
20230913,100700,4843750840,8260,8240,8260,8240,2343
|
|
20230913,100600,4824430000,8240,8230,8240,8210,3950
|
|
20230913,100500,4791942080,8220,8200,8220,8200,8263
|
|
20230913,100400,4724153860,8200,8210,8210,8160,10332
|
|
20230913,100300,4639504750,8220,8230,8230,8210,8175
|
|
20230913,100200,4572331590,8230,8260,8260,8230,7802
|
|
20230913,100100,4507998610,8260,8260,8260,8250,1714
|
|
20230913,100000,4493854190,8260,8270,8280,8250,4117
|
|
20230913,095900,4459813110,8260,8260,8260,8240,4589
|
|
20230913,095800,4421933850,8260,8250,8280,8240,5898
|
|
20230913,095700,4373271120,8250,8300,8300,8240,10960
|
|
20230913,095600,4282722410,8300,8290,8300,8290,2600
|
|
20230913,095500,4261163010,8300,8320,8320,8290,4317
|
|
20230913,095400,4225285800,8310,8340,8340,8280,19723
|
|
20230913,095300,4061387250,8350,8360,8390,8340,9556
|
|
20230913,095200,3981428350,8330,8390,8400,8330,24939
|
|
20230913,095100,3772943420,8400,8380,8420,8360,9871
|
|
20230913,095000,3690175660,8380,8420,8450,8360,22155
|
|
20230913,094900,3503827170,8420,8490,8500,8420,15034
|
|
20230913,094800,3376575770,8490,8490,8500,8460,15670
|
|
20230913,094700,3243652060,8500,8460,8500,8450,26844
|
|
20230913,094600,3015893760,8460,8420,8460,8410,21606
|
|
20230913,094500,2833415810,8420,8420,8430,8410,7580
|
|
20230913,094400,2769580480,8420,8390,8440,8390,20368
|
|
20230913,094300,2598132810,8390,8370,8400,8350,15004
|
|
20230913,094200,2472522570,8370,8340,8430,8320,42110
|
|
20230913,094100,2119417010,8340,8300,8350,8300,13878
|
|
20230913,094000,2003990810,8290,8300,8300,8260,8756
|
|
20230913,093900,1931575110,8290,8330,8330,8280,5476
|
|
20230913,093800,1886089610,8330,8270,8330,8270,11072
|
|
20230913,093700,1794246200,8270,8270,8300,8270,8862
|
|
20230913,093600,1720837180,8270,8230,8280,8230,10884
|
|
20230913,093500,1631054280,8240,8240,8250,8240,1738
|
|
20230913,093400,1616730120,8250,8230,8250,8220,7726
|
|
20230913,093300,1553090030,8220,8200,8250,8200,9133
|
|
20230913,093200,1477919370,8200,8200,8250,8190,13472
|
|
20230913,093100,1367274580,8190,8140,8200,8140,19211
|
|
20230913,093000,1210365600,8140,8130,8140,8130,2739
|
|
20230913,092900,1188097070,8120,8140,8150,8120,1390
|
|
20230913,092800,1176793320,8140,8140,8140,8130,1150
|
|
20230913,092700,1167435490,8140,8140,8140,8130,1910
|
|
20230913,092600,1151898790,8150,8150,8160,8140,1131
|
|
20230913,092500,1142684120,8150,8160,8160,8140,2085
|
|
20230913,092400,1125681060,8160,8110,8170,8100,5615
|
|
20230913,092300,1080009770,8100,8110,8120,8100,1313
|
|
20230913,092200,1069364120,8110,8120,8120,8110,1184
|
|
20230913,092100,1059751510,8120,8100,8120,8090,2583
|
|
20230913,092000,1038820350,8100,8120,8120,8090,3889
|
|
20230913,091900,1007325930,8130,8160,8160,8110,4055
|
|
20230913,091800,974306400,8160,8090,8180,8090,8841
|
|
20230913,091700,902380270,8090,8090,8110,8090,2444
|
|
20230913,091600,882588870,8100,8070,8100,8070,2177
|
|
20230913,091500,864994070,8070,8090,8110,8070,2916
|
|
20230913,091400,841430680,8090,8140,8150,8090,2266
|
|
20230913,091300,823022470,8120,8180,8180,8100,4948
|
|
20230913,091200,782732010,8150,8150,8200,8140,14443
|
|
20230913,091100,664661290,8150,8110,8190,8110,5772
|
|
20230913,091000,617626940,8120,8100,8150,8100,5000
|
|
20230913,090900,577003190,8120,8130,8150,8090,8052
|
|
20230913,090800,511619420,8130,8060,8130,8050,5454
|
|
20230913,090700,467503530,8050,8000,8060,8000,4862
|
|
20230913,090600,428463740,8010,8020,8060,8010,1437
|
|
20230913,090500,416924800,8010,7990,8040,7960,12394
|
|
20230913,090400,317869930,7990,8060,8060,7990,6760
|
|
20230913,090300,263622580,8050,8090,8090,8050,3383
|
|
20230913,090200,236316590,8090,8000,8100,8000,5978
|
|
20230913,090100,188319730,8000,8080,8090,7990,5632
|
|
20230913,090000,143071090,8010,8090,8090,7970,17668
|