653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195000,20333554160,7900,7900,7900,7900,36569
|
|
20230907,194900,20333554160,7900,7900,7900,7900,0
|
|
20230907,194800,20333554160,7900,7900,7900,7900,0
|
|
20230907,194700,20333554160,7900,7900,7900,7900,0
|
|
20230907,194600,20333554160,7900,7900,7900,7900,0
|
|
20230907,194500,20333554160,7900,7900,7900,7900,0
|
|
20230907,194400,20333554160,7900,7900,7900,7900,0
|
|
20230907,194300,20333554160,7900,7900,7900,7900,0
|
|
20230907,194200,20333554160,7900,7900,7900,7900,0
|
|
20230907,194100,20333554160,7900,7900,7900,7900,0
|
|
20230907,194000,20333554160,7900,7900,7900,7900,0
|
|
20230907,193900,20333554160,7900,7900,7900,7900,0
|
|
20230907,193800,20333554160,7900,7900,7900,7900,0
|
|
20230907,193700,20333554160,7900,7900,7900,7900,0
|
|
20230907,193600,20333554160,7900,7900,7900,7900,0
|
|
20230907,193500,20333554160,7900,7900,7900,7900,0
|
|
20230907,193400,20333554160,7900,7900,7900,7900,0
|
|
20230907,193300,20333554160,7900,7900,7900,7900,0
|
|
20230907,193200,20333554160,7900,7900,7900,7900,0
|
|
20230907,193100,20333554160,7900,7900,7900,7900,0
|
|
20230907,193000,20333554160,7900,7900,7900,7900,0
|
|
20230907,192900,20333554160,7900,7900,7900,7900,0
|
|
20230907,192800,20333554160,7900,7900,7900,7900,0
|
|
20230907,192700,20333554160,7900,7900,7900,7900,0
|
|
20230907,192600,20333554160,7900,7900,7900,7900,0
|
|
20230907,192500,20333554160,7900,7900,7900,7900,0
|
|
20230907,192400,20333554160,7900,7900,7900,7900,0
|
|
20230907,192300,20333554160,7900,7900,7900,7900,0
|
|
20230907,192200,20333554160,7900,7900,7900,7900,0
|
|
20230907,192100,20333554160,7900,7900,7900,7900,0
|
|
20230907,192000,20333554160,7900,7900,7900,7900,36569
|
|
20230907,191900,20333554160,7900,7900,7900,7900,0
|
|
20230907,191800,20333554160,7900,7900,7900,7900,0
|
|
20230907,191700,20333554160,7900,7900,7900,7900,0
|
|
20230907,191600,20333554160,7900,7900,7900,7900,0
|
|
20230907,191500,20333554160,7900,7900,7900,7900,0
|
|
20230907,191400,20333554160,7900,7900,7900,7900,0
|
|
20230907,191300,20333554160,7900,7900,7900,7900,0
|
|
20230907,191200,20333554160,7900,7900,7900,7900,0
|
|
20230907,191100,20333554160,7900,7900,7900,7900,0
|
|
20230907,191000,20333554160,7900,7900,7900,7900,0
|
|
20230907,190900,20333554160,7900,7900,7900,7900,0
|
|
20230907,190800,20333554160,7900,7900,7900,7900,0
|
|
20230907,190700,20333554160,7900,7900,7900,7900,0
|
|
20230907,190600,20333554160,7900,7900,7900,7900,0
|
|
20230907,190500,20333554160,7900,7900,7900,7900,0
|
|
20230907,190400,20333554160,7900,7900,7900,7900,0
|
|
20230907,190300,20333554160,7900,7900,7900,7900,0
|
|
20230907,190200,20333554160,7900,7900,7900,7900,0
|
|
20230907,190100,20333554160,7900,7900,7900,7900,0
|
|
20230907,190000,20333554160,7900,7900,7900,7900,0
|
|
20230907,185900,20333554160,7900,7900,7900,7900,0
|
|
20230907,185800,20333554160,7900,7900,7900,7900,0
|
|
20230907,185700,20333554160,7900,7900,7900,7900,0
|
|
20230907,185600,20333554160,7900,7900,7900,7900,0
|
|
20230907,185500,20333554160,7900,7900,7900,7900,0
|
|
20230907,185400,20333554160,7900,7900,7900,7900,0
|
|
20230907,185300,20333554160,7900,7900,7900,7900,0
|
|
20230907,185200,20333554160,7900,7900,7900,7900,0
|
|
20230907,185100,20333554160,7900,7900,7900,7900,0
|
|
20230907,185000,20333554160,7900,7900,7900,7900,36569
|
|
20230907,184900,20333554160,7900,7900,7900,7900,0
|
|
20230907,184800,20333554160,7900,7900,7900,7900,0
|
|
20230907,184700,20333554160,7900,7900,7900,7900,0
|
|
20230907,184600,20333554160,7900,7900,7900,7900,0
|
|
20230907,184500,20333554160,7900,7900,7900,7900,0
|
|
20230907,184400,20333554160,7900,7900,7900,7900,0
|
|
20230907,184300,20333554160,7900,7900,7900,7900,0
|
|
20230907,184200,20333554160,7900,7900,7900,7900,0
|
|
20230907,184100,20333554160,7900,7900,7900,7900,0
|
|
20230907,184000,20333554160,7900,7900,7900,7900,0
|
|
20230907,183900,20333554160,7900,7900,7900,7900,0
|
|
20230907,183800,20333554160,7900,7900,7900,7900,0
|
|
20230907,183700,20333554160,7900,7900,7900,7900,0
|
|
20230907,183600,20333554160,7900,7900,7900,7900,0
|
|
20230907,183500,20333554160,7900,7900,7900,7900,0
|
|
20230907,183400,20333554160,7900,7900,7900,7900,0
|
|
20230907,183300,20333554160,7900,7900,7900,7900,0
|
|
20230907,183200,20333554160,7900,7900,7900,7900,0
|
|
20230907,183100,20333554160,7900,7900,7900,7900,0
|
|
20230907,183000,20333554160,7900,7900,7900,7900,0
|
|
20230907,182900,20333554160,7900,7900,7900,7900,0
|
|
20230907,182800,20333554160,7900,7900,7900,7900,0
|
|
20230907,182700,20333554160,7900,7900,7900,7900,0
|
|
20230907,182600,20333554160,7900,7900,7900,7900,0
|
|
20230907,182500,20333554160,7900,7900,7900,7900,0
|
|
20230907,182400,20333554160,7900,7900,7900,7900,0
|
|
20230907,182300,20333554160,7900,7900,7900,7900,0
|
|
20230907,182200,20333554160,7900,7900,7900,7900,0
|
|
20230907,182100,20333554160,7900,7900,7900,7900,0
|
|
20230907,182000,20333554160,7900,7900,7900,7900,36569
|
|
20230907,181900,20333554160,7900,7900,7900,7900,0
|
|
20230907,181800,20333554160,7900,7900,7900,7900,0
|
|
20230907,181700,20333554160,7900,7900,7900,7900,0
|
|
20230907,181600,20333554160,7900,7900,7900,7900,0
|
|
20230907,181500,20333554160,7900,7900,7900,7900,0
|
|
20230907,181400,20333554160,7900,7900,7900,7900,0
|
|
20230907,181300,20333554160,7900,7900,7900,7900,0
|
|
20230907,181200,20333554160,7900,7900,7900,7900,0
|
|
20230907,181100,20333554160,7900,7900,7900,7900,0
|
|
20230907,181000,20333554160,7900,7900,7900,7900,0
|
|
20230907,180900,20333554160,7900,7900,7900,7900,0
|
|
20230907,180800,20333554160,7900,7900,7900,7900,0
|
|
20230907,180700,20333554160,7900,7900,7900,7900,0
|
|
20230907,180600,20333554160,7900,7900,7900,7900,0
|
|
20230907,180500,20333554160,7900,7900,7900,7900,0
|
|
20230907,180400,20333554160,7900,7900,7900,7900,0
|
|
20230907,180300,20333554160,7900,7900,7900,7900,0
|
|
20230907,180200,20333554160,7900,7900,7900,7900,0
|
|
20230907,180100,20333554160,7900,7900,7900,7900,0
|
|
20230907,180000,20333554160,7900,7900,7900,7900,0
|
|
20230907,175900,20333554160,7900,7900,7900,7900,0
|
|
20230907,175800,20333554160,7900,7900,7900,7900,0
|
|
20230907,175700,20333554160,7900,7900,7900,7900,0
|
|
20230907,175600,20333554160,7900,7900,7900,7900,0
|
|
20230907,175500,20333554160,7900,7900,7900,7900,0
|
|
20230907,175400,20333554160,7900,7900,7900,7900,0
|
|
20230907,175300,20333554160,7900,7900,7900,7900,0
|
|
20230907,175200,20333554160,7900,7900,7900,7900,0
|
|
20230907,175100,20333554160,7900,7900,7900,7900,0
|
|
20230907,175000,20333554160,7900,7900,7900,7900,36569
|
|
20230907,174900,20333554160,7900,7900,7900,7900,0
|
|
20230907,174800,20333554160,7900,7900,7900,7900,0
|
|
20230907,174700,20333554160,7900,7900,7900,7900,0
|
|
20230907,174600,20333554160,7900,7900,7900,7900,0
|
|
20230907,174500,20333554160,7900,7900,7900,7900,0
|
|
20230907,174400,20333554160,7900,7900,7900,7900,0
|
|
20230907,174300,20333554160,7900,7900,7900,7900,0
|
|
20230907,174200,20333554160,7900,7900,7900,7900,0
|
|
20230907,174100,20333554160,7900,7900,7900,7900,0
|
|
20230907,174000,20333554160,7900,7900,7900,7900,0
|
|
20230907,173900,20333554160,7900,7900,7900,7900,0
|
|
20230907,173800,20333554160,7900,7900,7900,7900,0
|
|
20230907,173700,20333554160,7900,7900,7900,7900,0
|
|
20230907,173600,20333554160,7900,7900,7900,7900,0
|
|
20230907,173500,20333554160,7900,7900,7900,7900,0
|
|
20230907,173400,20333554160,7900,7900,7900,7900,0
|
|
20230907,173300,20333554160,7900,7900,7900,7900,0
|
|
20230907,173200,20333554160,7900,7900,7900,7900,0
|
|
20230907,173100,20333554160,7900,7900,7900,7900,0
|
|
20230907,173000,20333554160,7900,7900,7900,7900,0
|
|
20230907,172900,20333554160,7900,7900,7900,7900,0
|
|
20230907,172800,20333554160,7900,7900,7900,7900,0
|
|
20230907,172700,20333554160,7900,7900,7900,7900,0
|
|
20230907,172600,20333554160,7900,7900,7900,7900,0
|
|
20230907,172500,20333554160,7900,7900,7900,7900,0
|
|
20230907,172400,20333554160,7900,7900,7900,7900,0
|
|
20230907,172300,20333554160,7900,7900,7900,7900,0
|
|
20230907,172200,20333554160,7900,7900,7900,7900,0
|
|
20230907,172100,20333554160,7900,7900,7900,7900,0
|
|
20230907,172000,20333554160,7900,7900,7900,7900,36569
|
|
20230907,171900,20333554160,7900,7900,7900,7900,0
|
|
20230907,171800,20333554160,7900,7900,7900,7900,0
|
|
20230907,171700,20333554160,7900,7900,7900,7900,0
|
|
20230907,171600,20333554160,7900,7900,7900,7900,0
|
|
20230907,171500,20333554160,7900,7900,7900,7900,0
|
|
20230907,171400,20333554160,7900,7900,7900,7900,0
|
|
20230907,171300,20333554160,7900,7900,7900,7900,0
|
|
20230907,171200,20333554160,7900,7900,7900,7900,0
|
|
20230907,171100,20333554160,7900,7900,7900,7900,0
|
|
20230907,171000,20333554160,7900,7900,7900,7900,0
|
|
20230907,170900,20333554160,7900,7900,7900,7900,0
|
|
20230907,170800,20333554160,7900,7900,7900,7900,0
|
|
20230907,170700,20333554160,7900,7900,7900,7900,0
|
|
20230907,170600,20333554160,7900,7900,7900,7900,0
|
|
20230907,170500,20333554160,7900,7900,7900,7900,0
|
|
20230907,170400,20333554160,7900,7900,7900,7900,0
|
|
20230907,170300,20333554160,7900,7900,7900,7900,0
|
|
20230907,170200,20333554160,7900,7900,7900,7900,0
|
|
20230907,170100,20333554160,7900,7900,7900,7900,0
|
|
20230907,170000,20333554160,7900,7900,7900,7900,0
|
|
20230907,165900,20333554160,7900,7900,7900,7900,0
|
|
20230907,165800,20333554160,7900,7900,7900,7900,0
|
|
20230907,165700,20333554160,7900,7900,7900,7900,0
|
|
20230907,165600,20333554160,7900,7900,7900,7900,0
|
|
20230907,165500,20333554160,7900,7900,7900,7900,0
|
|
20230907,165400,20333554160,7900,7900,7900,7900,0
|
|
20230907,165300,20333554160,7900,7900,7900,7900,0
|
|
20230907,165200,20333554160,7900,7900,7900,7900,0
|
|
20230907,165100,20333554160,7900,7900,7900,7900,0
|
|
20230907,165000,20333554160,7900,7900,7900,7900,36569
|
|
20230907,164900,20333554160,7900,7900,7900,7900,0
|
|
20230907,164800,20333554160,7900,7900,7900,7900,0
|
|
20230907,164700,20333554160,7900,7900,7900,7900,0
|
|
20230907,164600,20333554160,7900,7900,7900,7900,0
|
|
20230907,164500,20333554160,7900,7900,7900,7900,0
|
|
20230907,164400,20333554160,7900,7900,7900,7900,0
|
|
20230907,164300,20333554160,7900,7900,7900,7900,0
|
|
20230907,164200,20333554160,7900,7900,7900,7900,0
|
|
20230907,164100,20333554160,7900,7900,7900,7900,0
|
|
20230907,164000,20333554160,7900,7900,7900,7900,0
|
|
20230907,163900,20333554160,7900,7900,7900,7900,0
|
|
20230907,163800,20333554160,7900,7900,7900,7900,0
|
|
20230907,163700,20333554160,7900,7900,7900,7900,0
|
|
20230907,163600,20333554160,7900,7900,7900,7900,0
|
|
20230907,163500,20333554160,7900,7900,7900,7900,0
|
|
20230907,163400,20333554160,7900,7900,7900,7900,0
|
|
20230907,163300,20333554160,7900,7900,7900,7900,0
|
|
20230907,163200,20333554160,7900,7900,7900,7900,0
|
|
20230907,163100,20333554160,7900,7900,7900,7900,0
|
|
20230907,163000,20333554160,7900,7900,7900,7900,0
|
|
20230907,162900,20333554160,7900,7900,7900,7900,0
|
|
20230907,162800,20333554160,7900,7900,7900,7900,0
|
|
20230907,162700,20333554160,7900,7900,7900,7900,0
|
|
20230907,162600,20333554160,7900,7900,7900,7900,0
|
|
20230907,162500,20333554160,7900,7900,7900,7900,0
|
|
20230907,162400,20333554160,7900,7900,7900,7900,0
|
|
20230907,162300,20333554160,7900,7900,7900,7900,0
|
|
20230907,162200,20333554160,7900,7900,7900,7900,0
|
|
20230907,162100,20333554160,7900,7900,7900,7900,0
|
|
20230907,162000,20333554160,7900,7900,7900,7900,36569
|
|
20230907,161900,20333554160,7900,7900,7900,7900,0
|
|
20230907,161800,20333554160,7900,7900,7900,7900,0
|
|
20230907,161700,20333554160,7900,7900,7900,7900,0
|
|
20230907,161600,20333554160,7900,7900,7900,7900,0
|
|
20230907,161500,20333554160,7900,7900,7900,7900,0
|
|
20230907,161400,20333554160,7900,7900,7900,7900,0
|
|
20230907,161300,20333554160,7900,7900,7900,7900,0
|
|
20230907,161200,20333554160,7900,7900,7900,7900,0
|
|
20230907,161100,20333554160,7900,7900,7900,7900,0
|
|
20230907,161000,20333554160,7900,7900,7900,7900,0
|
|
20230907,160900,20333554160,7900,7900,7900,7900,0
|
|
20230907,160800,20333554160,7900,7900,7900,7900,0
|
|
20230907,160700,20333554160,7900,7900,7900,7900,0
|
|
20230907,160600,20333554160,7900,7900,7900,7900,0
|
|
20230907,160500,20333554160,7900,7900,7900,7900,0
|
|
20230907,160400,20333554160,7900,7900,7900,7900,0
|
|
20230907,160300,20333554160,7900,7900,7900,7900,0
|
|
20230907,160200,20333554160,7900,7900,7900,7900,0
|
|
20230907,160100,20333554160,7900,7900,7900,7900,0
|
|
20230907,160000,20333554160,7900,7900,7900,7900,0
|
|
20230907,155900,20333554160,7900,7900,7900,7900,0
|
|
20230907,155800,20333554160,7900,7900,7900,7900,0
|
|
20230907,155700,20333554160,7900,7900,7900,7900,0
|
|
20230907,155600,20333554160,7900,7900,7900,7900,0
|
|
20230907,155500,20333554160,7900,7900,7900,7900,0
|
|
20230907,155400,20333554160,7900,7900,7900,7900,0
|
|
20230907,155300,20333554160,7900,7900,7900,7900,0
|
|
20230907,155200,20333554160,7900,7900,7900,7900,0
|
|
20230907,155100,20333554160,7900,7900,7900,7900,0
|
|
20230907,155000,20333554160,7900,7900,7900,7900,36569
|
|
20230907,154900,20333554160,7900,7900,7900,7900,0
|
|
20230907,154800,20333554160,7900,7900,7900,7900,0
|
|
20230907,154700,20333554160,7900,7900,7900,7900,0
|
|
20230907,154600,20333554160,7900,7900,7900,7900,0
|
|
20230907,154500,20333554160,7900,7900,7900,7900,0
|
|
20230907,154400,20333554160,7900,7900,7900,7900,0
|
|
20230907,154300,20333554160,7900,7900,7900,7900,0
|
|
20230907,154200,20333554160,7900,7900,7900,7900,0
|
|
20230907,154100,20333554160,7900,7900,7900,7900,0
|
|
20230907,154000,20333554160,7900,7900,7900,7900,0
|
|
20230907,153900,20333554160,7900,7900,7900,7900,0
|
|
20230907,153800,20333554160,7900,7900,7900,7900,0
|
|
20230907,153700,20333554160,7900,7900,7900,7900,0
|
|
20230907,153600,20333554160,7900,7900,7900,7900,0
|
|
20230907,153500,20333554160,7900,7900,7900,7900,0
|
|
20230907,153400,20333554160,7900,7900,7900,7900,0
|
|
20230907,153300,20333554160,7900,7900,7900,7900,0
|
|
20230907,153200,20333554160,7900,7900,7900,7900,0
|
|
20230907,153100,20333554160,7900,7900,7900,7900,0
|
|
20230907,153000,20333554160,7900,7900,7900,7900,36569
|
|
20230907,152900,20044659060,7930,7930,7930,7930,0
|
|
20230907,152800,20044659060,7930,7930,7930,7930,0
|
|
20230907,152700,20044659060,7930,7930,7930,7930,0
|
|
20230907,152600,20044659060,7930,7930,7930,7930,0
|
|
20230907,152500,20044659060,7930,7930,7930,7930,0
|
|
20230907,152400,20044659060,7930,7930,7930,7930,0
|
|
20230907,152300,20044659060,7930,7930,7930,7930,0
|
|
20230907,152200,20044659060,7930,7930,7930,7930,0
|
|
20230907,152100,20044659060,7930,7930,7930,7930,0
|
|
20230907,152000,20044659060,7930,7930,7930,7930,0
|
|
20230907,151900,20044659060,7930,7940,7940,7920,3370
|
|
20230907,151800,20017936360,7940,7950,7950,7930,2390
|
|
20230907,151700,19998965590,7940,7940,7950,7940,1567
|
|
20230907,151600,19986523460,7940,7920,7940,7920,1349
|
|
20230907,151500,19975819480,7920,7930,7930,7920,1018
|
|
20230907,151400,19967747060,7930,7930,7930,7930,525
|
|
20230907,151300,19963583810,7930,7920,7930,7920,876
|
|
20230907,151200,19956637770,7920,7920,7920,7920,2413
|
|
20230907,151100,19937526810,7930,7920,7930,7900,15615
|
|
20230907,151000,19813976740,7920,7920,7920,7910,2717
|
|
20230907,150900,19792474330,7920,7930,7930,7910,1361
|
|
20230907,150800,19781695640,7920,7920,7930,7920,2522
|
|
20230907,150700,19761721330,7920,7920,7930,7920,2472
|
|
20230907,150600,19742143040,7910,7920,7920,7910,745
|
|
20230907,150500,19736247210,7920,7920,7920,7910,1831
|
|
20230907,150400,19721745700,7920,7920,7930,7920,1465
|
|
20230907,150300,19710141300,7920,7930,7940,7920,3122
|
|
20230907,150200,19685410970,7930,7930,7930,7930,581
|
|
20230907,150100,19680803640,7930,7920,7930,7920,940
|
|
20230907,150000,19673353950,7920,7930,7930,7910,2989
|
|
20230907,145900,19649680280,7930,7920,7930,7920,684
|
|
20230907,145800,19644261560,7920,7920,7930,7920,1370
|
|
20230907,145700,19633398430,7930,7930,7930,7920,1257
|
|
20230907,145600,19623440020,7920,7930,7930,7920,1607
|
|
20230907,145500,19610711780,7930,7930,7940,7930,1134
|
|
20230907,145400,19601712450,7930,7940,7940,7920,4291
|
|
20230907,145300,19567709910,7940,7940,7940,7920,683
|
|
20230907,145200,19562289500,7940,7940,7940,7930,164
|
|
20230907,145100,19560987350,7940,7930,7940,7930,434
|
|
20230907,145000,19557541930,7930,7920,7930,7920,756
|
|
20230907,144900,19551551850,7920,7930,7930,7920,750
|
|
20230907,144800,19545606850,7930,7930,7930,7930,320
|
|
20230907,144700,19543069250,7930,7920,7940,7910,3982
|
|
20230907,144600,19511542420,7910,7910,7920,7910,1698
|
|
20230907,144500,19498095680,7910,7920,7930,7910,2149
|
|
20230907,144400,19481073600,7930,7930,7930,7920,43
|
|
20230907,144300,19480732620,7920,7940,7940,7920,1085
|
|
20230907,144200,19472129610,7930,7950,7950,7930,560
|
|
20230907,144100,19467682410,7940,7960,7970,7930,274
|
|
20230907,144000,19465506310,7960,7940,7970,7930,226
|
|
20230907,143900,19463711370,7940,7930,7950,7930,3276
|
|
20230907,143800,19437721620,7930,7920,7930,7920,311
|
|
20230907,143700,19435256690,7920,7930,7940,7920,845
|
|
20230907,143600,19428555820,7940,7930,7940,7930,99
|
|
20230907,143500,19427770160,7930,7930,7930,7930,1770
|
|
20230907,143400,19413734060,7930,7920,7930,7920,1562
|
|
20230907,143300,19401358490,7920,7950,7960,7920,2910
|
|
20230907,143200,19378247470,7950,7940,7960,7930,547
|
|
20230907,143100,19373904290,7940,7940,7940,7940,1194
|
|
20230907,143000,19364423930,7930,7940,7950,7920,8261
|
|
20230907,142900,19298944440,7940,7980,7980,7940,5395
|
|
20230907,142800,19255993690,7980,7980,7980,7970,921
|
|
20230907,142700,19248649760,7980,7990,8000,7980,1467
|
|
20230907,142600,19236932730,8000,8000,8000,7990,197
|
|
20230907,142500,19235358060,7990,7990,8000,7990,1297
|
|
20230907,142400,19224988680,7990,7980,7990,7970,1163
|
|
20230907,142300,19215703150,7980,7980,7990,7970,588
|
|
20230907,142200,19211010270,7990,7990,7990,7980,821
|
|
20230907,142100,19204458210,7980,7980,8010,7970,1744
|
|
20230907,142000,19190537310,7990,8000,8000,7980,157
|
|
20230907,141900,19189283260,8000,8000,8000,7970,1653
|
|
20230907,141800,19176091480,8000,8000,8010,7980,734
|
|
20230907,141700,19170216340,7970,8010,8010,7970,301
|
|
20230907,141600,19167810730,7970,7990,8000,7970,449
|
|
20230907,141500,19164227230,8000,8020,8020,7990,3029
|
|
20230907,141400,19139986310,8020,8020,8040,8000,1115
|
|
20230907,141300,19131037230,8010,8040,8040,8010,5744
|
|
20230907,141200,19084892890,8040,8010,8050,8010,8195
|
|
20230907,141100,19019116860,8010,8000,8020,8000,1767
|
|
20230907,141000,19004965820,8000,7980,8020,7980,14851
|
|
20230907,140900,18886149480,7980,7950,7980,7950,2667
|
|
20230907,140800,18864927890,7940,7940,7940,7930,1955
|
|
20230907,140700,18849406120,7940,7920,7940,7920,5054
|
|
20230907,140600,18809329970,7920,7930,7930,7920,1712
|
|
20230907,140500,18795770580,7930,7930,7930,7920,1671
|
|
20230907,140400,18782519890,7920,7910,7920,7910,5659
|
|
20230907,140300,18737717300,7910,7920,7920,7910,3708
|
|
20230907,140200,18708384780,7910,7910,7920,7910,4217
|
|
20230907,140100,18675028010,7910,7920,7920,7910,218
|
|
20230907,140000,18673302350,7910,7920,7920,7910,574
|
|
20230907,135900,18668761130,7920,7920,7920,7910,1276
|
|
20230907,135800,18658655540,7920,7910,7920,7910,1576
|
|
20230907,135700,18646178820,7920,7910,7920,7910,3613
|
|
20230907,135600,18617599810,7910,7910,7920,7910,311
|
|
20230907,135500,18615139490,7910,7920,7920,7900,5394
|
|
20230907,135400,18572466040,7920,7920,7930,7920,855
|
|
20230907,135300,18565694270,7910,7910,7920,7910,2294
|
|
20230907,135200,18547546560,7910,7930,7940,7910,5201
|
|
20230907,135100,18506361320,7940,7930,7950,7920,6779
|
|
20230907,135000,18452555900,7920,7920,7920,7910,1979
|
|
20230907,134900,18436888480,7910,7910,7920,7900,1420
|
|
20230907,134800,18425655290,7910,7920,7930,7900,1832
|
|
20230907,134700,18411153630,7900,7880,7910,7880,3161
|
|
20230907,134600,18386198330,7880,7880,7890,7880,2176
|
|
20230907,134500,18369036560,7880,7880,7890,7880,1198
|
|
20230907,134400,18359596100,7880,7880,7890,7880,2804
|
|
20230907,134300,18337499650,7890,7870,7890,7870,3414
|
|
20230907,134200,18310586690,7870,7880,7890,7870,1690
|
|
20230907,134100,18297270640,7880,7850,7880,7850,7745
|
|
20230907,134000,18236374220,7860,7860,7860,7850,971
|
|
20230907,133900,18228744090,7860,7860,7870,7850,269
|
|
20230907,133800,18226629790,7860,7880,7880,7860,10012
|
|
20230907,133700,18147928230,7870,7870,7880,7870,94
|
|
20230907,133600,18147188350,7880,7860,7880,7860,659
|
|
20230907,133500,18142000670,7860,7860,7870,7850,1587
|
|
20230907,133400,18129528990,7880,7860,7890,7850,5605
|
|
20230907,133300,18085421670,7850,7870,7870,7850,1080
|
|
20230907,133200,18076941870,7870,7860,7870,7860,7192
|
|
20230907,133100,18020402430,7870,7870,7880,7860,4089
|
|
20230907,133000,17988250060,7870,7840,7870,7840,5148
|
|
20230907,132900,17947754770,7850,7860,7870,7840,14728
|
|
20230907,132800,17832076500,7870,7880,7880,7860,15016
|
|
20230907,132700,17713928770,7870,7900,7910,7870,11625
|
|
20230907,132600,17622175990,7900,7910,7920,7900,7321
|
|
20230907,132500,17564294560,7910,7920,7920,7910,1425
|
|
20230907,132400,17553014260,7920,7930,7940,7910,5961
|
|
20230907,132300,17505815310,7930,7930,7940,7930,334
|
|
20230907,132200,17503165030,7940,7920,7940,7920,788
|
|
20230907,132100,17496916810,7920,7920,7930,7920,283
|
|
20230907,132000,17494675280,7920,7930,7930,7920,1633
|
|
20230907,131900,17481735750,7930,7930,7930,7920,451
|
|
20230907,131800,17478161400,7920,7930,7930,7910,4118
|
|
20230907,131700,17445549420,7920,7930,7930,7920,484
|
|
20230907,131600,17441715090,7930,7910,7930,7910,1527
|
|
20230907,131500,17429622300,7920,7950,7950,7910,8158
|
|
20230907,131400,17365007020,7940,7950,7950,7940,125
|
|
20230907,131300,17364014340,7930,7960,7960,7930,979
|
|
20230907,131200,17356235640,7970,7920,7970,7920,23499
|
|
20230907,131100,17169427970,7920,7930,7930,7920,1310
|
|
20230907,131000,17159047430,7930,7930,7940,7930,6553
|
|
20230907,130900,17107073150,7930,7940,7940,7930,420
|
|
20230907,130800,17103741190,7940,7930,7940,7930,1776
|
|
20230907,130700,17089645640,7940,7930,7940,7930,164
|
|
20230907,130600,17088344710,7940,7940,7940,7930,472
|
|
20230907,130500,17084598240,7940,7930,7940,7930,671
|
|
20230907,130400,17079272660,7930,7930,7940,7930,1570
|
|
20230907,130300,17066817600,7930,7950,7950,7930,4938
|
|
20230907,130200,17027608040,7940,7950,7950,7940,849
|
|
20230907,130100,17020861130,7950,7940,7950,7940,2429
|
|
20230907,130000,17001551400,7950,7950,7970,7950,2519
|
|
20230907,125900,16981509240,7950,7940,7960,7940,2650
|
|
20230907,125800,16960461090,7950,7950,7960,7940,953
|
|
20230907,125700,16952889950,7940,7940,7960,7940,1849
|
|
20230907,125600,16938194970,7940,7950,7950,7940,2619
|
|
20230907,125500,16917383890,7950,7940,7950,7940,171
|
|
20230907,125400,16916025970,7940,7940,7950,7940,1356
|
|
20230907,125300,16905258820,7940,7940,7950,7940,2104
|
|
20230907,125200,16888543120,7950,7940,7950,7940,934
|
|
20230907,125100,16881124060,7950,7940,7950,7940,483
|
|
20230907,125000,16877287300,7940,7950,7960,7940,9221
|
|
20230907,124900,16804037530,7950,7950,7960,7950,871
|
|
20230907,124800,16797112970,7960,7960,7960,7950,443
|
|
20230907,124700,16793587980,7950,7950,7960,7950,359
|
|
20230907,124600,16790733410,7960,7960,7960,7950,608
|
|
20230907,124500,16785894670,7970,7970,7970,7960,639
|
|
20230907,124400,16780807950,7960,7960,7960,7950,447
|
|
20230907,124300,16777250660,7950,7960,7960,7950,955
|
|
20230907,124200,16769652770,7960,7960,7960,7950,375
|
|
20230907,124100,16766668610,7950,7960,7970,7950,262
|
|
20230907,124000,16764583740,7960,7950,7960,7950,1720
|
|
20230907,123900,16750907760,7960,7960,7960,7950,1213
|
|
20230907,123800,16741262740,7950,7950,7960,7950,133
|
|
20230907,123700,16740205220,7960,7960,7960,7950,292
|
|
20230907,123600,16737881220,7960,7970,7970,7950,296
|
|
20230907,123500,16735526200,7960,7960,7970,7960,817
|
|
20230907,123400,16729022710,7960,7970,7970,7960,305
|
|
20230907,123300,16726593240,7970,7970,7980,7960,656
|
|
20230907,123200,16721367300,7960,7960,7970,7950,2173
|
|
20230907,123100,16704071430,7950,7960,7960,7950,363
|
|
20230907,123000,16701184110,7960,7950,7960,7950,872
|
|
20230907,122900,16694248810,7960,7960,7960,7950,1284
|
|
20230907,122800,16684028500,7950,7960,7960,7950,243
|
|
20230907,122700,16682096010,7960,7960,7960,7950,726
|
|
20230907,122600,16676322450,7960,7950,7960,7950,602
|
|
20230907,122500,16671535170,7960,7950,7960,7940,2110
|
|
20230907,122400,16654761970,7950,7950,7950,7940,316
|
|
20230907,122300,16652251100,7950,7940,7950,7940,1387
|
|
20230907,122200,16641237230,7950,7950,7950,7940,1486
|
|
20230907,122100,16629424250,7950,7950,7950,7940,163
|
|
20230907,122000,16628129740,7940,7940,7940,7930,2510
|
|
20230907,121900,16608217140,7930,7940,7940,7930,601
|
|
20230907,121800,16603449350,7940,7930,7940,7930,354
|
|
20230907,121700,16600641100,7940,7940,7940,7930,659
|
|
20230907,121600,16595414330,7920,7940,7940,7920,4376
|
|
20230907,121500,16560749770,7940,7940,7940,7920,1077
|
|
20230907,121400,16552209060,7940,7940,7940,7920,1297
|
|
20230907,121300,16541923800,7940,7930,7940,7930,1251
|
|
20230907,121200,16531992950,7930,7930,7940,7930,9833
|
|
20230907,121100,16454016960,7940,7950,7950,7930,1011
|
|
20230907,121000,16445989030,7950,7940,7950,7940,1676
|
|
20230907,120900,16432672250,7940,7940,7940,7930,1668
|
|
20230907,120800,16419434860,7940,7960,7960,7940,7788
|
|
20230907,120700,16357564320,7950,7960,7960,7950,355
|
|
20230907,120600,16354739710,7950,7940,7950,7930,2010
|
|
20230907,120500,16338769500,7930,7930,7940,7920,11252
|
|
20230907,120400,16249534430,7940,7950,7950,7930,10460
|
|
20230907,120300,16166503900,7940,7960,7970,7940,11526
|
|
20230907,120200,16074848240,7960,7960,7970,7950,2308
|
|
20230907,120100,16056476180,7960,7960,7960,7950,159
|
|
20230907,120000,16055212030,7960,7960,7970,7960,1361
|
|
20230907,115900,16044377480,7970,7970,7970,7960,883
|
|
20230907,115800,16037348240,7970,7970,7970,7960,1270
|
|
20230907,115700,16027234170,7980,7980,7980,7970,1305
|
|
20230907,115600,16016831600,7980,7970,7980,7960,1145
|
|
20230907,115500,16007706160,7970,7970,7980,7960,5270
|
|
20230907,115400,15965733780,7970,7970,7980,7960,4116
|
|
20230907,115300,15932964310,7970,7980,7980,7960,280
|
|
20230907,115200,15930731590,7980,7970,7980,7960,1269
|
|
20230907,115100,15920616920,7970,7980,7980,7960,656
|
|
20230907,115000,15915383400,7980,7980,7990,7960,4223
|
|
20230907,114900,15881713840,7970,7960,7970,7960,1142
|
|
20230907,114800,15872612760,7970,7970,7970,7950,2180
|
|
20230907,114700,15855246550,7970,7980,7980,7960,2245
|
|
20230907,114600,15837357190,7980,7950,7980,7940,734
|
|
20230907,114500,15831523380,7950,7950,7950,7940,842
|
|
20230907,114400,15824830170,7950,7950,7950,7940,3958
|
|
20230907,114300,15793399910,7950,7970,7970,7940,374
|
|
20230907,114200,15790424020,7970,7970,7970,7940,2776
|
|
20230907,114100,15768360150,7940,7970,7970,7940,7895
|
|
20230907,114000,15705609090,7970,7940,7970,7940,1160
|
|
20230907,113900,15696376080,7950,7950,7970,7930,5471
|
|
20230907,113800,15652923230,7950,7940,7960,7940,12349
|
|
20230907,113700,15554853010,7950,7970,7970,7940,3557
|
|
20230907,113600,15526589060,7960,7950,7990,7940,11576
|
|
20230907,113500,15434573920,7950,7970,7970,7950,4197
|
|
20230907,113400,15401176300,7960,7960,7970,7960,2050
|
|
20230907,113300,15384845660,7970,7960,7970,7950,4150
|
|
20230907,113200,15351832740,7960,7970,7970,7960,2934
|
|
20230907,113100,15328462410,7970,7970,7970,7960,2649
|
|
20230907,113000,15307361780,7960,7960,7970,7950,3215
|
|
20230907,112900,15281774600,7970,7980,7990,7970,1612
|
|
20230907,112800,15268920300,7990,7970,8000,7950,6226
|
|
20230907,112700,15219418240,7970,7990,8000,7950,11132
|
|
20230907,112600,15130709490,8000,8000,8010,7990,2142
|
|
20230907,112500,15113571220,8010,8000,8010,7980,7716
|
|
20230907,112400,15051899830,8010,8000,8010,7990,646
|
|
20230907,112300,15046731070,8010,8010,8020,7990,581
|
|
20230907,112200,15042079920,8000,8000,8000,7990,838
|
|
20230907,112100,15035377460,8000,8000,8010,7990,1388
|
|
20230907,112000,15024273780,8000,8010,8020,8000,1657
|
|
20230907,111900,15011005610,8020,8010,8030,8010,748
|
|
20230907,111800,15005011700,8010,8010,8010,8000,778
|
|
20230907,111700,14998782300,8020,8020,8020,8000,302
|
|
20230907,111600,14996362110,8020,8010,8020,8010,543
|
|
20230907,111500,14992011100,8010,8000,8020,8000,1402
|
|
20230907,111400,14980782750,8000,7990,8000,7990,764
|
|
20230907,111300,14974673250,8000,8000,8010,7990,3281
|
|
20230907,111200,14948425470,8010,8040,8040,8000,1129
|
|
20230907,111100,14939382940,8000,8030,8040,8000,6579
|
|
20230907,111000,14886631980,8030,7990,8040,7990,5829
|
|
20230907,110900,14839927150,7990,8010,8010,7990,3050
|
|
20230907,110800,14815538070,8010,7990,8010,7980,3338
|
|
20230907,110700,14788840330,7990,8000,8000,7980,2891
|
|
20230907,110600,14765766510,7990,8040,8040,7970,8032
|
|
20230907,110500,14701587190,8000,8030,8040,8000,22175
|
|
20230907,110400,14524032820,8030,8030,8040,8020,9281
|
|
20230907,110300,14449496550,8040,8030,8050,8030,1286
|
|
20230907,110200,14439151890,8050,8050,8060,8030,897
|
|
20230907,110100,14431940700,8060,8030,8060,8030,1136
|
|
20230907,110000,14422810860,8030,8020,8040,8020,1292
|
|
20230907,105900,14412437530,8020,8030,8040,8020,2863
|
|
20230907,105800,14389449320,8040,8040,8040,8030,471
|
|
20230907,105700,14385666190,8040,8040,8040,8020,1223
|
|
20230907,105600,14375843240,8020,8040,8050,8020,7413
|
|
20230907,105500,14316290140,8040,8060,8070,8040,2265
|
|
20230907,105400,14298044590,8060,8070,8080,8060,5365
|
|
20230907,105300,14254739320,8080,8070,8080,8060,486
|
|
20230907,105200,14250817650,8070,8050,8070,8050,1407
|
|
20230907,105100,14239476100,8060,8060,8060,8050,822
|
|
20230907,105000,14232852470,8060,8030,8060,8030,1084
|
|
20230907,104900,14224125440,8040,8040,8050,8030,2987
|
|
20230907,104800,14200126550,8030,8040,8050,8030,4207
|
|
20230907,104700,14166320520,8040,8050,8050,8040,2843
|
|
20230907,104600,14143459700,8050,8040,8050,8040,1228
|
|
20230907,104500,14133580150,8050,8050,8060,8040,4854
|
|
20230907,104400,14094494750,8060,8060,8070,8050,3093
|
|
20230907,104300,14069562900,8060,8070,8080,8060,2115
|
|
20230907,104200,14052499470,8070,8070,8090,8070,1982
|
|
20230907,104100,14036496230,8070,8060,8080,8060,1087
|
|
20230907,104000,14027725570,8070,8060,8070,8060,1350
|
|
20230907,103900,14016839740,8070,8070,8070,8040,2898
|
|
20230907,103800,13993502210,8080,8060,8080,8050,1314
|
|
20230907,103700,13982921060,8060,8040,8060,8040,3525
|
|
20230907,103600,13954552740,8050,8050,8050,8030,1673
|
|
20230907,103500,13941101810,8040,8040,8050,8030,1376
|
|
20230907,103400,13930036620,8050,8040,8050,8030,2823
|
|
20230907,103300,13907347300,8030,8030,8050,8030,826
|
|
20230907,103200,13900711090,8050,8050,8060,8030,20728
|
|
20230907,103100,13734188610,8060,8060,8100,8050,8654
|
|
20230907,103000,13664479080,8060,8080,8080,8060,5426
|
|
20230907,102900,13620721490,8100,8070,8110,8060,4187
|
|
20230907,102800,13586867470,8070,8080,8090,8070,5987
|
|
20230907,102700,13538519920,8090,8100,8130,8080,4077
|
|
20230907,102600,13505509000,8100,8090,8100,8090,2073
|
|
20230907,102500,13488721450,8100,8100,8110,8100,1134
|
|
20230907,102400,13479534450,8110,8100,8110,8090,1613
|
|
20230907,102300,13466470170,8100,8120,8130,8100,2455
|
|
20230907,102200,13446558630,8120,8100,8130,8090,1332
|
|
20230907,102100,13435754380,8090,8100,8110,8090,3370
|
|
20230907,102000,13408473780,8100,8100,8100,8090,5609
|
|
20230907,101900,13363052900,8120,8100,8130,8100,3104
|
|
20230907,101800,13337866540,8100,8090,8100,8080,1252
|
|
20230907,101700,13327739770,8080,8080,8100,8070,2476
|
|
20230907,101600,13307747880,8100,8090,8100,8080,2448
|
|
20230907,101500,13287955130,8090,8080,8090,8070,1751
|
|
20230907,101400,13273809940,8080,8100,8100,8070,3054
|
|
20230907,101300,13249130460,8090,8090,8140,8090,7217
|
|
20230907,101200,13190544150,8100,8070,8100,8060,8724
|
|
20230907,101100,13120116850,8070,8090,8100,8070,14289
|
|
20230907,101000,13004652930,8100,8130,8130,8090,6155
|
|
20230907,100900,12954730540,8120,8110,8130,8110,4055
|
|
20230907,100800,12921800740,8110,8120,8130,8110,2914
|
|
20230907,100700,12898160500,8130,8130,8130,8110,981
|
|
20230907,100600,12890191260,8130,8120,8130,8100,1581
|
|
20230907,100500,12877355040,8100,8120,8130,8100,14953
|
|
20230907,100400,12756152370,8120,8140,8140,8120,4568
|
|
20230907,100300,12719041220,8140,8130,8140,8130,3003
|
|
20230907,100200,12694626120,8140,8150,8160,8120,5511
|
|
20230907,100100,12649789530,8150,8130,8160,8120,1255
|
|
20230907,100000,12639579820,8130,8150,8160,8130,5731
|
|
20230907,095900,12592914180,8160,8160,8170,8140,2299
|
|
20230907,095800,12574159950,8170,8170,8170,8160,1703
|
|
20230907,095700,12560258330,8170,8160,8180,8160,2206
|
|
20230907,095600,12542230690,8180,8150,8180,8140,19199
|
|
20230907,095500,12385605270,8150,8140,8150,8110,24022
|
|
20230907,095400,12190470840,8130,8150,8160,8130,7332
|
|
20230907,095300,12130717230,8150,8180,8180,8140,3186
|
|
20230907,095200,12104764890,8180,8140,8180,8130,2629
|
|
20230907,095100,12083357440,8130,8180,8190,8120,24212
|
|
20230907,095000,11886181900,8180,8190,8200,8170,4673
|
|
20230907,094900,11847940310,8190,8160,8190,8130,15920
|
|
20230907,094800,11718209000,8180,8190,8200,8150,36785
|
|
20230907,094700,11417701810,8200,8190,8200,8180,5554
|
|
20230907,094600,11372232880,8190,8200,8200,8190,6556
|
|
20230907,094500,11318517020,8200,8220,8220,8190,15061
|
|
20230907,094400,11195022040,8220,8230,8230,8210,2317
|
|
20230907,094300,11175987760,8230,8230,8230,8200,10461
|
|
20230907,094200,11090018550,8240,8240,8240,8230,2362
|
|
20230907,094100,11070572380,8240,8240,8250,8230,2088
|
|
20230907,094000,11053360380,8230,8240,8240,8230,1640
|
|
20230907,093900,11039854020,8240,8240,8260,8240,2552
|
|
20230907,093800,11018817330,8250,8250,8260,8230,4077
|
|
20230907,093700,10985191310,8240,8220,8250,8220,1739
|
|
20230907,093600,10970871430,8220,8220,8230,8210,2104
|
|
20230907,093500,10953563900,8200,8240,8240,8190,24369
|
|
20230907,093400,10753553460,8240,8240,8250,8230,1614
|
|
20230907,093300,10740259880,8240,8240,8250,8220,10694
|
|
20230907,093200,10652194660,8250,8280,8280,8240,16810
|
|
20230907,093100,10513379170,8280,8290,8290,8260,5265
|
|
20230907,093000,10469836000,8290,8300,8300,8270,8644
|
|
20230907,092900,10398257010,8290,8290,8300,8290,6098
|
|
20230907,092800,10347684020,8290,8280,8300,8280,17090
|
|
20230907,092700,10205936080,8280,8270,8300,8250,21624
|
|
20230907,092600,10027090200,8270,8260,8270,8260,6974
|
|
20230907,092500,9969438570,8260,8260,8270,8250,5071
|
|
20230907,092400,9927523250,8260,8260,8270,8250,11743
|
|
20230907,092300,9830505670,8270,8260,8280,8260,8279
|
|
20230907,092200,9762043850,8270,8270,8270,8260,9666
|
|
20230907,092100,9682130160,8270,8260,8280,8250,8488
|
|
20230907,092000,9612007190,8250,8260,8270,8240,4436
|
|
20230907,091900,9575405770,8260,8240,8270,8230,7272
|
|
20230907,091800,9515432920,8240,8270,8280,8240,17960
|
|
20230907,091700,9367198300,8280,8250,8280,8250,4954
|
|
20230907,091600,9326236410,8270,8260,8270,8250,8675
|
|
20230907,091500,9254578990,8260,8260,8280,8260,6049
|
|
20230907,091400,9204576720,8270,8220,8280,8210,14101
|
|
20230907,091300,9088327820,8220,8200,8230,8180,14540
|
|
20230907,091200,8969085230,8210,8220,8250,8190,23614
|
|
20230907,091100,8775104730,8210,8260,8260,8200,35407
|
|
20230907,091000,8484213040,8230,8290,8310,8210,52610
|
|
20230907,090900,8049613690,8290,8320,8330,8290,24639
|
|
20230907,090800,7844934590,8320,8360,8360,8300,37127
|
|
20230907,090700,7536001430,8360,8300,8360,8290,37894
|
|
20230907,090600,7220567020,8300,8270,8300,8270,23229
|
|
20230907,090500,7028149430,8270,8290,8300,8260,29254
|
|
20230907,090400,6786028880,8280,8300,8310,8220,61992
|
|
20230907,090300,6273438790,8300,8370,8380,8290,84901
|
|
20230907,090200,5566289740,8370,8350,8400,8320,62229
|
|
20230907,090100,5046714300,8360,8460,8470,8320,204765
|
|
20230907,090000,3329559770,8460,8470,8470,8390,391182
|