622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191900,8746982940,9850,9850,9850,9850,6872
|
|
20230906,191800,8746982940,9850,9850,9850,9850,0
|
|
20230906,191700,8746982940,9850,9850,9850,9850,0
|
|
20230906,191600,8746982940,9850,9850,9850,9850,0
|
|
20230906,191500,8746982940,9850,9850,9850,9850,0
|
|
20230906,191400,8746982940,9850,9850,9850,9850,0
|
|
20230906,191300,8746982940,9850,9850,9850,9850,0
|
|
20230906,191200,8746982940,9850,9850,9850,9850,0
|
|
20230906,191100,8746982940,9850,9850,9850,9850,0
|
|
20230906,191000,8746982940,9850,9850,9850,9850,0
|
|
20230906,190900,8746982940,9850,9850,9850,9850,0
|
|
20230906,190800,8746982940,9850,9850,9850,9850,0
|
|
20230906,190700,8746982940,9850,9850,9850,9850,0
|
|
20230906,190600,8746982940,9850,9850,9850,9850,0
|
|
20230906,190500,8746982940,9850,9850,9850,9850,0
|
|
20230906,190400,8746982940,9850,9850,9850,9850,0
|
|
20230906,190300,8746982940,9850,9850,9850,9850,0
|
|
20230906,190200,8746982940,9850,9850,9850,9850,0
|
|
20230906,190100,8746982940,9850,9850,9850,9850,0
|
|
20230906,190000,8746982940,9850,9850,9850,9850,0
|
|
20230906,185900,8746982940,9850,9850,9850,9850,0
|
|
20230906,185800,8746982940,9850,9850,9850,9850,0
|
|
20230906,185700,8746982940,9850,9850,9850,9850,0
|
|
20230906,185600,8746982940,9850,9850,9850,9850,0
|
|
20230906,185500,8746982940,9850,9850,9850,9850,0
|
|
20230906,185400,8746982940,9850,9850,9850,9850,0
|
|
20230906,185300,8746982940,9850,9850,9850,9850,0
|
|
20230906,185200,8746982940,9850,9850,9850,9850,0
|
|
20230906,185100,8746982940,9850,9850,9850,9850,0
|
|
20230906,185000,8746982940,9850,9850,9850,9850,0
|
|
20230906,184900,8746982940,9850,9850,9850,9850,6872
|
|
20230906,184800,8746982940,9850,9850,9850,9850,0
|
|
20230906,184700,8746982940,9850,9850,9850,9850,0
|
|
20230906,184600,8746982940,9850,9850,9850,9850,0
|
|
20230906,184500,8746982940,9850,9850,9850,9850,0
|
|
20230906,184400,8746982940,9850,9850,9850,9850,0
|
|
20230906,184300,8746982940,9850,9850,9850,9850,0
|
|
20230906,184200,8746982940,9850,9850,9850,9850,0
|
|
20230906,184100,8746982940,9850,9850,9850,9850,0
|
|
20230906,184000,8746982940,9850,9850,9850,9850,0
|
|
20230906,183900,8746982940,9850,9850,9850,9850,0
|
|
20230906,183800,8746982940,9850,9850,9850,9850,0
|
|
20230906,183700,8746982940,9850,9850,9850,9850,0
|
|
20230906,183600,8746982940,9850,9850,9850,9850,0
|
|
20230906,183500,8746982940,9850,9850,9850,9850,0
|
|
20230906,183400,8746982940,9850,9850,9850,9850,0
|
|
20230906,183300,8746982940,9850,9850,9850,9850,0
|
|
20230906,183200,8746982940,9850,9850,9850,9850,0
|
|
20230906,183100,8746982940,9850,9850,9850,9850,0
|
|
20230906,183000,8746982940,9850,9850,9850,9850,0
|
|
20230906,182900,8746982940,9850,9850,9850,9850,0
|
|
20230906,182800,8746982940,9850,9850,9850,9850,0
|
|
20230906,182700,8746982940,9850,9850,9850,9850,0
|
|
20230906,182600,8746982940,9850,9850,9850,9850,0
|
|
20230906,182500,8746982940,9850,9850,9850,9850,0
|
|
20230906,182400,8746982940,9850,9850,9850,9850,0
|
|
20230906,182300,8746982940,9850,9850,9850,9850,0
|
|
20230906,182200,8746982940,9850,9850,9850,9850,0
|
|
20230906,182100,8746982940,9850,9850,9850,9850,0
|
|
20230906,182000,8746982940,9850,9850,9850,9850,0
|
|
20230906,181900,8746982940,9850,9850,9850,9850,6872
|
|
20230906,181800,8746982940,9850,9850,9850,9850,0
|
|
20230906,181700,8746982940,9850,9850,9850,9850,0
|
|
20230906,181600,8746982940,9850,9850,9850,9850,0
|
|
20230906,181500,8746982940,9850,9850,9850,9850,0
|
|
20230906,181400,8746982940,9850,9850,9850,9850,0
|
|
20230906,181300,8746982940,9850,9850,9850,9850,0
|
|
20230906,181200,8746982940,9850,9850,9850,9850,0
|
|
20230906,181100,8746982940,9850,9850,9850,9850,0
|
|
20230906,181000,8746982940,9850,9850,9850,9850,0
|
|
20230906,180900,8746982940,9850,9850,9850,9850,0
|
|
20230906,180800,8746982940,9850,9850,9850,9850,0
|
|
20230906,180700,8746982940,9850,9850,9850,9850,0
|
|
20230906,180600,8746982940,9850,9850,9850,9850,0
|
|
20230906,180500,8746982940,9850,9850,9850,9850,0
|
|
20230906,180400,8746982940,9850,9850,9850,9850,0
|
|
20230906,180300,8746982940,9850,9850,9850,9850,0
|
|
20230906,180200,8746982940,9850,9850,9850,9850,0
|
|
20230906,180100,8746982940,9850,9850,9850,9850,0
|
|
20230906,180000,8746982940,9850,9850,9850,9850,0
|
|
20230906,175900,8746982940,9850,9850,9850,9850,0
|
|
20230906,175800,8746982940,9850,9850,9850,9850,0
|
|
20230906,175700,8746982940,9850,9850,9850,9850,0
|
|
20230906,175600,8746982940,9850,9850,9850,9850,0
|
|
20230906,175500,8746982940,9850,9850,9850,9850,0
|
|
20230906,175400,8746982940,9850,9850,9850,9850,0
|
|
20230906,175300,8746982940,9850,9850,9850,9850,0
|
|
20230906,175200,8746982940,9850,9850,9850,9850,0
|
|
20230906,175100,8746982940,9850,9850,9850,9850,0
|
|
20230906,175000,8746982940,9850,9850,9850,9850,0
|
|
20230906,174900,8746982940,9850,9850,9850,9850,6872
|
|
20230906,174800,8746982940,9850,9850,9850,9850,0
|
|
20230906,174700,8746982940,9850,9850,9850,9850,0
|
|
20230906,174600,8746982940,9850,9850,9850,9850,0
|
|
20230906,174500,8746982940,9850,9850,9850,9850,0
|
|
20230906,174400,8746982940,9850,9850,9850,9850,0
|
|
20230906,174300,8746982940,9850,9850,9850,9850,0
|
|
20230906,174200,8746982940,9850,9850,9850,9850,0
|
|
20230906,174100,8746982940,9850,9850,9850,9850,0
|
|
20230906,174000,8746982940,9850,9850,9850,9850,0
|
|
20230906,173900,8746982940,9850,9850,9850,9850,0
|
|
20230906,173800,8746982940,9850,9850,9850,9850,0
|
|
20230906,173700,8746982940,9850,9850,9850,9850,0
|
|
20230906,173600,8746982940,9850,9850,9850,9850,0
|
|
20230906,173500,8746982940,9850,9850,9850,9850,0
|
|
20230906,173400,8746982940,9850,9850,9850,9850,0
|
|
20230906,173300,8746982940,9850,9850,9850,9850,0
|
|
20230906,173200,8746982940,9850,9850,9850,9850,0
|
|
20230906,173100,8746982940,9850,9850,9850,9850,0
|
|
20230906,173000,8746982940,9850,9850,9850,9850,0
|
|
20230906,172900,8746982940,9850,9850,9850,9850,0
|
|
20230906,172800,8746982940,9850,9850,9850,9850,0
|
|
20230906,172700,8746982940,9850,9850,9850,9850,0
|
|
20230906,172600,8746982940,9850,9850,9850,9850,0
|
|
20230906,172500,8746982940,9850,9850,9850,9850,0
|
|
20230906,172400,8746982940,9850,9850,9850,9850,0
|
|
20230906,172300,8746982940,9850,9850,9850,9850,0
|
|
20230906,172200,8746982940,9850,9850,9850,9850,0
|
|
20230906,172100,8746982940,9850,9850,9850,9850,0
|
|
20230906,172000,8746982940,9850,9850,9850,9850,0
|
|
20230906,171900,8746982940,9850,9850,9850,9850,6872
|
|
20230906,171800,8746982940,9850,9850,9850,9850,0
|
|
20230906,171700,8746982940,9850,9850,9850,9850,0
|
|
20230906,171600,8746982940,9850,9850,9850,9850,0
|
|
20230906,171500,8746982940,9850,9850,9850,9850,0
|
|
20230906,171400,8746982940,9850,9850,9850,9850,0
|
|
20230906,171300,8746982940,9850,9850,9850,9850,0
|
|
20230906,171200,8746982940,9850,9850,9850,9850,0
|
|
20230906,171100,8746982940,9850,9850,9850,9850,0
|
|
20230906,171000,8746982940,9850,9850,9850,9850,0
|
|
20230906,170900,8746982940,9850,9850,9850,9850,0
|
|
20230906,170800,8746982940,9850,9850,9850,9850,0
|
|
20230906,170700,8746982940,9850,9850,9850,9850,0
|
|
20230906,170600,8746982940,9850,9850,9850,9850,0
|
|
20230906,170500,8746982940,9850,9850,9850,9850,0
|
|
20230906,170400,8746982940,9850,9850,9850,9850,0
|
|
20230906,170300,8746982940,9850,9850,9850,9850,0
|
|
20230906,170200,8746982940,9850,9850,9850,9850,0
|
|
20230906,170100,8746982940,9850,9850,9850,9850,0
|
|
20230906,170000,8746982940,9850,9850,9850,9850,0
|
|
20230906,165900,8746982940,9850,9850,9850,9850,0
|
|
20230906,165800,8746982940,9850,9850,9850,9850,0
|
|
20230906,165700,8746982940,9850,9850,9850,9850,0
|
|
20230906,165600,8746982940,9850,9850,9850,9850,0
|
|
20230906,165500,8746982940,9850,9850,9850,9850,0
|
|
20230906,165400,8746982940,9850,9850,9850,9850,0
|
|
20230906,165300,8746982940,9850,9850,9850,9850,0
|
|
20230906,165200,8746982940,9850,9850,9850,9850,0
|
|
20230906,165100,8746982940,9850,9850,9850,9850,0
|
|
20230906,165000,8746982940,9850,9850,9850,9850,0
|
|
20230906,164900,8746982940,9850,9850,9850,9850,6872
|
|
20230906,164800,8746982940,9850,9850,9850,9850,0
|
|
20230906,164700,8746982940,9850,9850,9850,9850,0
|
|
20230906,164600,8746982940,9850,9850,9850,9850,0
|
|
20230906,164500,8746982940,9850,9850,9850,9850,0
|
|
20230906,164400,8746982940,9850,9850,9850,9850,0
|
|
20230906,164300,8746982940,9850,9850,9850,9850,0
|
|
20230906,164200,8746982940,9850,9850,9850,9850,0
|
|
20230906,164100,8746982940,9850,9850,9850,9850,0
|
|
20230906,164000,8746982940,9850,9850,9850,9850,0
|
|
20230906,163900,8746982940,9850,9850,9850,9850,0
|
|
20230906,163800,8746982940,9850,9850,9850,9850,0
|
|
20230906,163700,8746982940,9850,9850,9850,9850,0
|
|
20230906,163600,8746982940,9850,9850,9850,9850,0
|
|
20230906,163500,8746982940,9850,9850,9850,9850,0
|
|
20230906,163400,8746982940,9850,9850,9850,9850,0
|
|
20230906,163300,8746982940,9850,9850,9850,9850,0
|
|
20230906,163200,8746982940,9850,9850,9850,9850,0
|
|
20230906,163100,8746982940,9850,9850,9850,9850,0
|
|
20230906,163000,8746982940,9850,9850,9850,9850,0
|
|
20230906,162900,8746982940,9850,9850,9850,9850,0
|
|
20230906,162800,8746982940,9850,9850,9850,9850,0
|
|
20230906,162700,8746982940,9850,9850,9850,9850,0
|
|
20230906,162600,8746982940,9850,9850,9850,9850,0
|
|
20230906,162500,8746982940,9850,9850,9850,9850,0
|
|
20230906,162400,8746982940,9850,9850,9850,9850,0
|
|
20230906,162300,8746982940,9850,9850,9850,9850,0
|
|
20230906,162200,8746982940,9850,9850,9850,9850,0
|
|
20230906,162100,8746982940,9850,9850,9850,9850,0
|
|
20230906,162000,8746982940,9850,9850,9850,9850,0
|
|
20230906,161900,8746982940,9850,9850,9850,9850,6872
|
|
20230906,161800,8746982940,9850,9850,9850,9850,0
|
|
20230906,161700,8746982940,9850,9850,9850,9850,0
|
|
20230906,161600,8746982940,9850,9850,9850,9850,0
|
|
20230906,161500,8746982940,9850,9850,9850,9850,0
|
|
20230906,161400,8746982940,9850,9850,9850,9850,0
|
|
20230906,161300,8746982940,9850,9850,9850,9850,0
|
|
20230906,161200,8746982940,9850,9850,9850,9850,0
|
|
20230906,161100,8746982940,9850,9850,9850,9850,0
|
|
20230906,161000,8746982940,9850,9850,9850,9850,0
|
|
20230906,160900,8746982940,9850,9850,9850,9850,0
|
|
20230906,160800,8746982940,9850,9850,9850,9850,0
|
|
20230906,160700,8746982940,9850,9850,9850,9850,0
|
|
20230906,160600,8746982940,9850,9850,9850,9850,0
|
|
20230906,160500,8746982940,9850,9850,9850,9850,0
|
|
20230906,160400,8746982940,9850,9850,9850,9850,0
|
|
20230906,160300,8746982940,9850,9850,9850,9850,0
|
|
20230906,160200,8746982940,9850,9850,9850,9850,0
|
|
20230906,160100,8746982940,9850,9850,9850,9850,0
|
|
20230906,160000,8746982940,9850,9850,9850,9850,0
|
|
20230906,155900,8746982940,9850,9850,9850,9850,0
|
|
20230906,155800,8746982940,9850,9850,9850,9850,0
|
|
20230906,155700,8746982940,9850,9850,9850,9850,0
|
|
20230906,155600,8746982940,9850,9850,9850,9850,0
|
|
20230906,155500,8746982940,9850,9850,9850,9850,0
|
|
20230906,155400,8746982940,9850,9850,9850,9850,0
|
|
20230906,155300,8746982940,9850,9850,9850,9850,0
|
|
20230906,155200,8746982940,9850,9850,9850,9850,0
|
|
20230906,155100,8746982940,9850,9850,9850,9850,0
|
|
20230906,155000,8746982940,9850,9850,9850,9850,0
|
|
20230906,154900,8746982940,9850,9850,9850,9850,6872
|
|
20230906,154800,8746982940,9850,9850,9850,9850,0
|
|
20230906,154700,8746982940,9850,9850,9850,9850,0
|
|
20230906,154600,8746982940,9850,9850,9850,9850,0
|
|
20230906,154500,8746982940,9850,9850,9850,9850,0
|
|
20230906,154400,8746982940,9850,9850,9850,9850,0
|
|
20230906,154300,8746982940,9850,9850,9850,9850,0
|
|
20230906,154200,8746982940,9850,9850,9850,9850,0
|
|
20230906,154100,8746982940,9850,9850,9850,9850,0
|
|
20230906,154000,8746982940,9850,9850,9850,9850,0
|
|
20230906,153900,8746982940,9850,9850,9850,9850,0
|
|
20230906,153800,8746982940,9850,9850,9850,9850,0
|
|
20230906,153700,8746982940,9850,9850,9850,9850,0
|
|
20230906,153600,8746982940,9850,9850,9850,9850,0
|
|
20230906,153500,8746982940,9850,9850,9850,9850,0
|
|
20230906,153400,8746982940,9850,9850,9850,9850,0
|
|
20230906,153300,8746982940,9850,9850,9850,9850,0
|
|
20230906,153200,8746982940,9850,9850,9850,9850,0
|
|
20230906,153100,8746982940,9850,9850,9850,9850,0
|
|
20230906,153000,8746982940,9850,9850,9850,9850,6872
|
|
20230906,152900,8679293740,9770,9770,9770,9770,0
|
|
20230906,152800,8679293740,9770,9770,9770,9770,0
|
|
20230906,152700,8679293740,9770,9770,9770,9770,0
|
|
20230906,152600,8679293740,9770,9770,9770,9770,0
|
|
20230906,152500,8679293740,9770,9770,9770,9770,0
|
|
20230906,152400,8679293740,9770,9770,9770,9770,0
|
|
20230906,152300,8679293740,9770,9770,9770,9770,0
|
|
20230906,152200,8679293740,9770,9770,9770,9770,0
|
|
20230906,152100,8679293740,9770,9770,9770,9770,0
|
|
20230906,152000,8679293740,9770,9770,9770,9770,0
|
|
20230906,151900,8679293740,9770,9740,9770,9720,1511
|
|
20230906,151800,8664583000,9740,9730,9750,9730,779
|
|
20230906,151700,8656996210,9730,9750,9750,9730,1388
|
|
20230906,151600,8643486690,9760,9750,9760,9750,1837
|
|
20230906,151500,8625574380,9770,9780,9780,9750,118
|
|
20230906,151400,8624423650,9750,9780,9780,9740,1355
|
|
20230906,151300,8611213530,9770,9750,9770,9750,4323
|
|
20230906,151200,8569001970,9740,9670,9760,9670,2660
|
|
20230906,151100,8543147200,9670,9650,9670,9650,573
|
|
20230906,151000,8537609660,9660,9650,9660,9650,569
|
|
20230906,150900,8532118100,9660,9650,9660,9650,456
|
|
20230906,150800,8527715220,9640,9700,9700,9640,2789
|
|
20230906,150700,8500765780,9700,9690,9700,9690,743
|
|
20230906,150600,8493560880,9690,9700,9700,9690,497
|
|
20230906,150500,8488741150,9700,9730,9730,9700,1129
|
|
20230906,150400,8477772070,9730,9740,9770,9730,372
|
|
20230906,150300,8474148370,9740,9750,9760,9740,957
|
|
20230906,150200,8464823000,9750,9730,9750,9730,179
|
|
20230906,150100,8463079850,9730,9680,9750,9680,490
|
|
20230906,150000,8458322670,9670,9660,9670,9660,342
|
|
20230906,145900,8455015850,9660,9660,9660,9660,4
|
|
20230906,145800,8454977210,9650,9640,9650,9640,218
|
|
20230906,145700,8452873770,9640,9640,9650,9640,274
|
|
20230906,145600,8450232360,9650,9650,9650,9640,427
|
|
20230906,145500,8446113710,9650,9660,9670,9640,2030
|
|
20230906,145400,8426536470,9650,9660,9660,9650,37
|
|
20230906,145300,8426179150,9640,9660,9700,9640,933
|
|
20230906,145200,8417173320,9650,9650,9650,9640,427
|
|
20230906,145100,8413054390,9640,9660,9660,9640,1340
|
|
20230906,145000,8400127000,9650,9670,9700,9650,1828
|
|
20230906,144900,8382475820,9660,9660,9700,9660,1522
|
|
20230906,144800,8367750320,9660,9660,9680,9650,597
|
|
20230906,144700,8361984730,9670,9690,9690,9670,240
|
|
20230906,144600,8359661550,9690,9660,9690,9650,701
|
|
20230906,144500,8352884010,9660,9670,9680,9640,6949
|
|
20230906,144400,8285818320,9670,9690,9690,9670,59
|
|
20230906,144300,8285247390,9690,9680,9710,9660,1101
|
|
20230906,144200,8274596040,9680,9710,9720,9680,2364
|
|
20230906,144100,8251690340,9690,9690,9720,9680,3213
|
|
20230906,144000,8220569760,9700,9730,9730,9700,5396
|
|
20230906,143900,8168190060,9710,9740,9740,9710,6064
|
|
20230906,143800,8109208990,9750,9760,9770,9750,387
|
|
20230906,143700,8105433970,9760,9760,9770,9760,242
|
|
20230906,143600,8103072030,9780,9800,9800,9760,944
|
|
20230906,143500,8093837270,9800,9810,9810,9800,805
|
|
20230906,143400,8085948050,9810,9840,9840,9810,386
|
|
20230906,143300,8082158070,9830,9820,9830,9810,321
|
|
20230906,143200,8079007610,9810,9830,9830,9800,592
|
|
20230906,143100,8073196190,9810,9820,9890,9810,2305
|
|
20230906,143000,8050536540,9820,9800,9820,9790,1483
|
|
20230906,142900,8035994870,9780,9780,9790,9770,293
|
|
20230906,142800,8033128910,9780,9750,9800,9750,1530
|
|
20230906,142700,8018150130,9770,9750,9770,9750,229
|
|
20230906,142600,8015916340,9740,9750,9770,9740,322
|
|
20230906,142500,8012779270,9740,9760,9770,9730,6644
|
|
20230906,142400,7947991340,9760,9800,9800,9760,3188
|
|
20230906,142300,7916822320,9790,9800,9800,9790,79
|
|
20230906,142200,7916048870,9810,9810,9820,9780,215
|
|
20230906,142100,7913941090,9800,9770,9820,9730,9854
|
|
20230906,142000,7817756510,9750,9780,9780,9750,2141
|
|
20230906,141900,7796873900,9760,9800,9810,9760,8008
|
|
20230906,141800,7718602510,9810,9810,9840,9780,3412
|
|
20230906,141700,7685165950,9800,9820,9830,9800,1873
|
|
20230906,141600,7666791860,9820,9790,9840,9790,1181
|
|
20230906,141500,7655192550,9800,9850,9850,9790,5011
|
|
20230906,141400,7606039470,9840,9850,9860,9830,1659
|
|
20230906,141300,7589714990,9850,9850,9890,9840,1111
|
|
20230906,141200,7578776980,9880,9860,9910,9850,3469
|
|
20230906,141100,7544601880,9850,9890,9900,9850,4416
|
|
20230906,141000,7500993770,9890,9930,9940,9890,2513
|
|
20230906,140900,7476074550,9910,9910,9930,9890,2598
|
|
20230906,140800,7450342660,9900,9940,9940,9900,2609
|
|
20230906,140700,7424470970,9940,9920,9950,9900,5158
|
|
20230906,140600,7373297030,9920,9970,9970,9920,12090
|
|
20230906,140500,7253133330,9960,10000,10020,9960,3712
|
|
20230906,140400,7216113690,10000,9970,10020,9960,996
|
|
20230906,140300,7206177870,9970,9990,9990,9960,5152
|
|
20230906,140200,7154825280,9980,10000,10010,9980,2358
|
|
20230906,140100,7131279560,10000,10040,10040,10000,3092
|
|
20230906,140000,7100312110,10040,10010,10050,9980,2995
|
|
20230906,135900,7070345180,10010,9980,10050,9980,6709
|
|
20230906,135800,7003249330,9980,10030,10050,9980,9990
|
|
20230906,135700,6903256900,10030,10090,10100,10030,9172
|
|
20230906,135600,6811055680,10090,10100,10120,10080,9750
|
|
20230906,135500,6712678660,10100,10100,10140,10070,10537
|
|
20230906,135400,6606212970,10130,10260,10260,10070,17092
|
|
20230906,135300,6432856440,10260,10370,10450,10110,50499
|
|
20230906,135200,5913902200,10300,10010,10380,10000,32241
|
|
20230906,135100,5585501830,10010,10000,10030,9990,2988
|
|
20230906,135000,5555603650,10020,10040,10070,9980,7035
|
|
20230906,134900,5485214530,10040,10000,10040,9970,10755
|
|
20230906,134800,5377728210,9970,10030,10090,9920,24181
|
|
20230906,134700,5136311800,10030,10200,10200,10010,37529
|
|
20230906,134600,4756830680,10190,10440,10450,10120,45469
|
|
20230906,134500,4290943120,10440,10220,10490,10040,106940
|
|
20230906,134400,3191296900,10170,9920,10350,9870,44113
|
|
20230906,134300,2744765420,9940,9830,9940,9810,3949
|
|
20230906,134200,2705855570,9880,9880,9880,9790,2154
|
|
20230906,134100,2684685290,9880,9850,9880,9820,2085
|
|
20230906,134000,2664161030,9860,9860,9880,9830,739
|
|
20230906,133900,2656887560,9880,9860,9880,9790,5621
|
|
20230906,133800,2601675930,9860,9910,9940,9850,5979
|
|
20230906,133700,2542576050,9880,9990,9990,9880,13995
|
|
20230906,133600,2403511370,9990,9780,10000,9770,26079
|
|
20230906,133500,2144618270,9760,9750,9780,9750,1276
|
|
20230906,133400,2132152140,9750,9730,9750,9730,496
|
|
20230906,133300,2127325120,9750,9730,9760,9730,401
|
|
20230906,133200,2123416060,9760,9740,9770,9710,495
|
|
20230906,133100,2118598830,9770,9730,9770,9720,385
|
|
20230906,133000,2114848040,9780,9770,9780,9710,846
|
|
20230906,132900,2106623110,9770,9720,9770,9700,912
|
|
20230906,132800,2097753910,9720,9690,9720,9690,290
|
|
20230906,132700,2094936650,9690,9700,9720,9690,1198
|
|
20230906,132600,2083318550,9700,9720,9720,9690,518
|
|
20230906,132500,2078295820,9690,9700,9730,9690,778
|
|
20230906,132400,2070751180,9700,9770,9770,9700,1769
|
|
20230906,132300,2053578920,9740,9700,9740,9700,722
|
|
20230906,132200,2046570360,9700,9740,9740,9700,1459
|
|
20230906,132100,2032399020,9750,9740,9780,9740,893
|
|
20230906,132000,2023691790,9750,9770,9790,9730,1857
|
|
20230906,131900,2005582370,9770,9820,9850,9770,1993
|
|
20230906,131800,1986038040,9820,9870,9920,9800,14326
|
|
20230906,131700,1844800790,9940,9820,9990,9820,16141
|
|
20230906,131600,1684608430,9820,9840,9840,9790,4132
|
|
20230906,131500,1644061450,9840,9820,9870,9740,5719
|
|
20230906,131400,1587899270,9840,9620,9880,9620,9057
|
|
20230906,131300,1499393090,9600,9590,9600,9570,1703
|
|
20230906,131200,1483052860,9560,9560,9560,9560,103
|
|
20230906,131100,1482068180,9590,9590,9590,9590,1
|
|
20230906,131000,1482058590,9590,9590,9590,9590,1
|
|
20230906,130900,1482049000,9570,9570,9570,9570,100
|
|
20230906,130800,1481092000,9570,9570,9570,9570,1029
|
|
20230906,130700,1471244470,9570,9590,9590,9570,719
|
|
20230906,130600,1464363620,9570,9570,9570,9570,347
|
|
20230906,130500,1461042830,9570,9570,9590,9560,2226
|
|
20230906,130400,1439756000,9590,9590,9590,9590,0
|
|
20230906,130300,1439756000,9590,9590,9590,9580,131
|
|
20230906,130200,1438501000,9580,9580,9580,9580,1
|
|
20230906,130100,1438491420,9570,9570,9570,9570,650
|
|
20230906,130000,1432270920,9570,9570,9570,9570,0
|
|
20230906,125900,1432270920,9570,9570,9570,9570,48
|
|
20230906,125800,1431811560,9580,9580,9580,9580,20
|
|
20230906,125700,1431619960,9570,9570,9570,9570,207
|
|
20230906,125600,1429638970,9590,9570,9590,9570,3
|
|
20230906,125500,1429610240,9570,9570,9570,9570,8
|
|
20230906,125400,1429533680,9590,9590,9590,9570,3
|
|
20230906,125300,1429504930,9570,9570,9570,9570,0
|
|
20230906,125200,1429504930,9570,9570,9570,9570,48
|
|
20230906,125100,1429045570,9570,9570,9570,9570,1
|
|
20230906,125000,1429036000,9590,9590,9590,9590,1
|
|
20230906,124900,1429026410,9570,9590,9590,9570,362
|
|
20230906,124800,1425562030,9590,9590,9590,9590,1
|
|
20230906,124700,1425552440,9570,9570,9570,9570,300
|
|
20230906,124600,1422681440,9570,9580,9580,9570,500
|
|
20230906,124500,1417891880,9580,9580,9580,9580,78
|
|
20230906,124400,1417144640,9600,9600,9600,9600,3
|
|
20230906,124300,1417115840,9580,9580,9580,9580,102
|
|
20230906,124200,1416138680,9600,9590,9600,9590,2
|
|
20230906,124100,1416119490,9580,9580,9580,9580,43
|
|
20230906,124000,1415707550,9600,9600,9600,9600,0
|
|
20230906,123900,1415707550,9600,9580,9600,9580,51
|
|
20230906,123800,1415218950,9580,9580,9580,9580,0
|
|
20230906,123700,1415218950,9580,9580,9580,9580,2
|
|
20230906,123600,1415199790,9580,9580,9580,9580,0
|
|
20230906,123500,1415199790,9580,9580,9580,9580,3
|
|
20230906,123400,1415171050,9570,9570,9570,9570,48
|
|
20230906,123300,1414711690,9570,9580,9580,9570,218
|
|
20230906,123200,1412623470,9580,9580,9580,9580,7
|
|
20230906,123100,1412556410,9600,9580,9600,9580,51
|
|
20230906,123000,1412067810,9600,9600,9600,9590,4
|
|
20230906,122900,1412029430,9570,9580,9580,9570,588
|
|
20230906,122800,1406396610,9590,9580,9600,9580,757
|
|
20230906,122700,1399144510,9600,9590,9600,9590,112
|
|
20230906,122600,1398070420,9600,9590,9600,9590,963
|
|
20230906,122500,1388835240,9600,9610,9610,9600,3
|
|
20230906,122400,1388806430,9600,9600,9600,9600,63
|
|
20230906,122300,1388201630,9600,9590,9600,9590,4
|
|
20230906,122200,1388163250,9590,9590,9590,9590,0
|
|
20230906,122100,1388163250,9590,9590,9590,9590,427
|
|
20230906,122000,1384068320,9600,9600,9600,9600,52
|
|
20230906,121900,1383569120,9590,9600,9600,9590,40
|
|
20230906,121800,1383185140,9600,9600,9600,9600,0
|
|
20230906,121700,1383185140,9600,9600,9600,9600,7
|
|
20230906,121600,1383117940,9600,9600,9600,9600,30
|
|
20230906,121500,1382829940,9600,9600,9600,9600,15
|
|
20230906,121400,1382685940,9600,9600,9600,9600,100
|
|
20230906,121300,1381725940,9620,9620,9620,9610,3
|
|
20230906,121200,1381697090,9620,9620,9620,9620,0
|
|
20230906,121100,1381697090,9620,9610,9620,9600,136
|
|
20230906,121000,1380391070,9610,9610,9610,9600,180
|
|
20230906,120900,1378662910,9610,9610,9610,9600,504
|
|
20230906,120800,1373824300,9610,9610,9610,9610,260
|
|
20230906,120700,1371325700,9610,9610,9610,9600,404
|
|
20230906,120600,1367446270,9600,9610,9610,9600,101
|
|
20230906,120500,1366476660,9600,9600,9600,9600,72
|
|
20230906,120400,1365785460,9620,9600,9620,9600,13
|
|
20230906,120300,1365660640,9600,9620,9620,9600,123
|
|
20230906,120200,1364479800,9600,9620,9620,9600,305
|
|
20230906,120100,1361550530,9620,9610,9620,9610,488
|
|
20230906,120000,1356860790,9610,9610,9610,9610,12
|
|
20230906,115900,1356745470,9610,9610,9610,9600,153
|
|
20230906,115800,1355276540,9610,9610,9610,9610,5
|
|
20230906,115700,1355228490,9620,9620,9620,9600,353
|
|
20230906,115600,1351839550,9610,9600,9610,9600,105
|
|
20230906,115500,1350830550,9610,9610,9610,9610,0
|
|
20230906,115400,1350830550,9610,9610,9610,9610,0
|
|
20230906,115300,1350830550,9610,9610,9610,9610,5
|
|
20230906,115200,1350782500,9610,9610,9610,9610,69
|
|
20230906,115100,1350119410,9600,9590,9600,9590,615
|
|
20230906,115000,1344220120,9590,9590,9590,9580,192
|
|
20230906,114900,1342379470,9580,9590,9590,9580,117
|
|
20230906,114800,1341258600,9590,9590,9590,9590,10
|
|
20230906,114700,1341162700,9590,9590,9590,9590,13
|
|
20230906,114600,1341038030,9590,9590,9590,9580,34
|
|
20230906,114500,1340712120,9580,9580,9580,9580,0
|
|
20230906,114400,1340712120,9580,9590,9590,9580,233
|
|
20230906,114300,1338479880,9590,9580,9590,9580,658
|
|
20230906,114200,1332175150,9580,9580,9580,9580,0
|
|
20230906,114100,1332175150,9580,9580,9580,9580,35
|
|
20230906,114000,1331839850,9580,9580,9590,9580,168
|
|
20230906,113900,1330229910,9580,9580,9590,9580,173
|
|
20230906,113800,1328572560,9580,9580,9580,9580,399
|
|
20230906,113700,1324750140,9580,9590,9590,9580,56
|
|
20230906,113600,1324213570,9590,9590,9600,9590,507
|
|
20230906,113500,1319349900,9590,9600,9600,9590,71
|
|
20230906,113400,1318668400,9590,9590,9590,9590,407
|
|
20230906,113300,1314765270,9600,9600,9600,9600,228
|
|
20230906,113200,1312576470,9630,9630,9630,9630,0
|
|
20230906,113100,1312576470,9630,9600,9630,9600,471
|
|
20230906,113000,1308054840,9590,9600,9600,9590,720
|
|
20230906,112900,1301147940,9600,9610,9610,9600,1795
|
|
20230906,112800,1283911740,9610,9610,9610,9610,160
|
|
20230906,112700,1282374140,9610,9610,9610,9610,101
|
|
20230906,112600,1281403530,9640,9640,9640,9640,0
|
|
20230906,112500,1281403530,9640,9640,9640,9640,0
|
|
20230906,112400,1281403530,9640,9610,9640,9610,3
|
|
20230906,112300,1281374660,9620,9620,9620,9620,41
|
|
20230906,112200,1280980240,9650,9650,9650,9650,0
|
|
20230906,112100,1280980240,9650,9650,9650,9650,0
|
|
20230906,112000,1280980240,9650,9650,9650,9650,0
|
|
20230906,111900,1280980240,9650,9620,9650,9620,167
|
|
20230906,111800,1279373670,9650,9620,9650,9620,11
|
|
20230906,111700,1279267820,9620,9620,9620,9620,607
|
|
20230906,111600,1273428480,9650,9620,9650,9620,7
|
|
20230906,111500,1273361110,9650,9650,9650,9650,0
|
|
20230906,111400,1273361110,9650,9650,9650,9650,4
|
|
20230906,111300,1273322510,9660,9660,9660,9660,2
|
|
20230906,111200,1273303190,9660,9650,9660,9650,519
|
|
20230906,111100,1268294820,9650,9650,9650,9650,20
|
|
20230906,111000,1268101820,9650,9650,9650,9650,0
|
|
20230906,110900,1268101820,9650,9640,9650,9640,548
|
|
20230906,110800,1262818280,9640,9640,9640,9640,0
|
|
20230906,110700,1262818280,9640,9640,9640,9640,470
|
|
20230906,110600,1258287480,9640,9640,9640,9640,1
|
|
20230906,110500,1258277840,9610,9610,9610,9610,0
|
|
20230906,110400,1258277840,9610,9620,9620,9610,435
|
|
20230906,110300,1254096600,9640,9640,9640,9630,37
|
|
20230906,110200,1253740270,9630,9630,9630,9630,1
|
|
20230906,110100,1253730640,9640,9640,9640,9640,10
|
|
20230906,110000,1253634240,9640,9620,9640,9620,304
|
|
20230906,105900,1250704680,9650,9650,9650,9650,0
|
|
20230906,105800,1250704680,9650,9650,9650,9650,0
|
|
20230906,105700,1250704680,9650,9650,9650,9650,5
|
|
20230906,105600,1250656430,9650,9600,9650,9600,315
|
|
20230906,105500,1247631910,9600,9600,9600,9600,200
|
|
20230906,105400,1245711910,9600,9600,9600,9580,277
|
|
20230906,105300,1243055990,9580,9600,9600,9580,198
|
|
20230906,105200,1241157170,9580,9600,9600,9580,113
|
|
20230906,105100,1240072630,9600,9600,9600,9600,2
|
|
20230906,105000,1240053430,9600,9580,9600,9580,1280
|
|
20230906,104900,1227790710,9580,9590,9590,9580,1066
|
|
20230906,104800,1217577320,9590,9580,9590,9580,264
|
|
20230906,104700,1215046060,9580,9580,9600,9580,893
|
|
20230906,104600,1206490230,9580,9590,9590,9580,955
|
|
20230906,104500,1197341280,9600,9590,9600,9590,347
|
|
20230906,104400,1194013500,9590,9590,9590,9590,424
|
|
20230906,104300,1189947340,9590,9590,9590,9590,1
|
|
20230906,104200,1189937750,9590,9600,9600,9590,98
|
|
20230906,104100,1188997400,9590,9600,9600,9590,478
|
|
20230906,104000,1184409610,9600,9600,9600,9600,305
|
|
20230906,103900,1181481610,9600,9600,9600,9600,0
|
|
20230906,103800,1181481610,9600,9610,9620,9600,993
|
|
20230906,103700,1171948250,9610,9600,9620,9600,797
|
|
20230906,103600,1164293530,9610,9610,9610,9610,450
|
|
20230906,103500,1159969030,9610,9610,9610,9610,18
|
|
20230906,103400,1159796050,9610,9620,9620,9610,139
|
|
20230906,103300,1158459950,9620,9610,9620,9610,53
|
|
20230906,103200,1157950610,9600,9600,9600,9600,0
|
|
20230906,103100,1157950610,9600,9600,9600,9600,42
|
|
20230906,103000,1157547410,9600,9600,9600,9600,204
|
|
20230906,102900,1155589010,9620,9600,9620,9600,140
|
|
20230906,102800,1154244210,9600,9600,9600,9600,501
|
|
20230906,102700,1149434610,9600,9600,9600,9600,252
|
|
20230906,102600,1147015410,9600,9600,9600,9600,1
|
|
20230906,102500,1147005810,9600,9600,9600,9600,61
|
|
20230906,102400,1146420210,9600,9600,9600,9600,0
|
|
20230906,102300,1146420210,9600,9620,9620,9600,196
|
|
20230906,102200,1144536130,9630,9600,9630,9600,24
|
|
20230906,102100,1144305430,9600,9600,9630,9600,3
|
|
20230906,102000,1144276600,9600,9630,9630,9600,187
|
|
20230906,101900,1142481310,9630,9610,9630,9610,49
|
|
20230906,101800,1142010400,9610,9630,9630,9610,530
|
|
20230906,101700,1136908360,9610,9630,9630,9610,1325
|
|
20230906,101600,1124175010,9610,9610,9610,9610,100
|
|
20230906,101500,1123214010,9610,9630,9630,9610,110
|
|
20230906,101400,1122154910,9630,9620,9630,9610,1085
|
|
20230906,101300,1111727400,9620,9620,9620,9620,300
|
|
20230906,101200,1108841400,9620,9620,9620,9620,50
|
|
20230906,101100,1108360400,9620,9620,9620,9620,50
|
|
20230906,101000,1107879400,9620,9620,9630,9620,668
|
|
20230906,100900,1101453230,9620,9630,9640,9620,245
|
|
20230906,100800,1099093320,9640,9630,9640,9630,61
|
|
20230906,100700,1098505880,9630,9630,9630,9630,1407
|
|
20230906,100600,1084956470,9630,9640,9640,9630,995
|
|
20230906,100500,1075374520,9630,9630,9630,9630,88
|
|
20230906,100400,1074527080,9630,9640,9640,9630,1508
|
|
20230906,100300,1060001840,9650,9640,9650,9630,293
|
|
20230906,100200,1057177960,9630,9640,9640,9630,281
|
|
20230906,100100,1054471920,9650,9650,9650,9630,803
|
|
20230906,100000,1046730450,9660,9650,9680,9630,2426
|
|
20230906,095900,1023343300,9660,9680,9680,9660,759
|
|
20230906,095800,1016008680,9690,9670,9690,9670,10
|
|
20230906,095700,1015911960,9670,9660,9670,9660,571
|
|
20230906,095600,1010392520,9660,9670,9670,9660,277
|
|
20230906,095500,1007715860,9670,9670,9670,9660,510
|
|
20230906,095400,1002785050,9670,9670,9670,9660,164
|
|
20230906,095300,1001200280,9690,9690,9690,9640,103
|
|
20230906,095200,1000202290,9650,9670,9690,9650,523
|
|
20230906,095100,995150560,9660,9670,9700,9630,3844
|
|
20230906,095000,958027350,9670,9720,9780,9660,2522
|
|
20230906,094900,933546360,9720,9770,9830,9700,3008
|
|
20230906,094800,904256880,9760,9810,9940,9760,11111
|
|
20230906,094700,794820620,9810,9640,10090,9640,31272
|
|
20230906,094600,483864960,9640,9630,9640,9630,928
|
|
20230906,094500,474923410,9630,9650,9650,9630,136
|
|
20230906,094400,473612080,9650,9650,9650,9650,99
|
|
20230906,094300,472656730,9650,9690,9690,9650,869
|
|
20230906,094200,464246790,9690,9710,9710,9690,1699
|
|
20230906,094100,447758080,9710,9720,9720,9710,61
|
|
20230906,094000,447165260,9710,9720,9740,9710,376
|
|
20230906,093900,443509590,9720,9720,9720,9710,52
|
|
20230906,093800,443004300,9720,9700,9720,9690,30
|
|
20230906,093700,442713470,9690,9700,9720,9690,311
|
|
20230906,093600,439697690,9690,9700,9710,9690,767
|
|
20230906,093500,432259010,9700,9710,9730,9700,256
|
|
20230906,093400,429774900,9710,9620,9710,9620,2122
|
|
20230906,093300,409263430,9620,9640,9640,9570,4724
|
|
20230906,093200,363934010,9630,9610,9640,9610,173
|
|
20230906,093100,362270460,9610,9610,9610,9610,20
|
|
20230906,093000,362078260,9610,9620,9620,9610,718
|
|
20230906,092900,355171310,9620,9640,9640,9620,380
|
|
20230906,092800,351510930,9620,9650,9650,9620,483
|
|
20230906,092700,346855830,9650,9670,9670,9650,198
|
|
20230906,092600,344942070,9680,9650,9680,9650,1188
|
|
20230906,092500,333474240,9650,9650,9660,9650,158
|
|
20230906,092400,331949180,9650,9650,9650,9650,494
|
|
20230906,092300,327182080,9640,9640,9640,9600,1192
|
|
20230906,092200,315700620,9600,9640,9640,9600,1094
|
|
20230906,092100,305178450,9640,9640,9640,9610,23
|
|
20230906,092000,304957030,9640,9610,9640,9610,211
|
|
20230906,091900,302923260,9610,9600,9610,9590,1704
|
|
20230906,091800,286562560,9600,9610,9610,9600,548
|
|
20230906,091700,281298690,9610,9610,9610,9610,58
|
|
20230906,091600,280741310,9610,9610,9610,9610,258
|
|
20230906,091500,278261930,9620,9630,9630,9610,1216
|
|
20230906,091400,266564460,9640,9640,9640,9630,145
|
|
20230906,091300,265167900,9640,9640,9640,9620,390
|
|
20230906,091200,261408720,9640,9640,9640,9620,2776
|
|
20230906,091100,234667890,9650,9650,9650,9650,150
|
|
20230906,091000,233220390,9660,9650,9660,9650,248
|
|
20230906,090900,230826260,9650,9630,9660,9630,2262
|
|
20230906,090800,208991380,9620,9600,9640,9580,710
|
|
20230906,090700,202156330,9620,9570,9620,9570,4933
|
|
20230906,090600,154841710,9570,9570,9600,9570,1797
|
|
20230906,090500,137622690,9570,9600,9600,9570,2262
|
|
20230906,090400,115949310,9600,9600,9620,9590,382
|
|
20230906,090300,112282030,9610,9670,9670,9610,1572
|
|
20230906,090200,97113830,9660,9620,9670,9620,572
|
|
20230906,090100,91598720,9620,9580,9620,9570,1915
|
|
20230906,090000,73232380,9600,9550,9600,9550,7180
|