651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194800,7218273740,7970,7970,7970,7970,48620
|
|
20230908,194700,7218273740,7970,7970,7970,7970,0
|
|
20230908,194600,7218273740,7970,7970,7970,7970,0
|
|
20230908,194500,7218273740,7970,7970,7970,7970,0
|
|
20230908,194400,7218273740,7970,7970,7970,7970,0
|
|
20230908,194300,7218273740,7970,7970,7970,7970,0
|
|
20230908,194200,7218273740,7970,7970,7970,7970,0
|
|
20230908,194100,7218273740,7970,7970,7970,7970,0
|
|
20230908,194000,7218273740,7970,7970,7970,7970,0
|
|
20230908,193900,7218273740,7970,7970,7970,7970,0
|
|
20230908,193800,7218273740,7970,7970,7970,7970,0
|
|
20230908,193700,7218273740,7970,7970,7970,7970,0
|
|
20230908,193600,7218273740,7970,7970,7970,7970,0
|
|
20230908,193500,7218273740,7970,7970,7970,7970,0
|
|
20230908,193400,7218273740,7970,7970,7970,7970,0
|
|
20230908,193300,7218273740,7970,7970,7970,7970,0
|
|
20230908,193200,7218273740,7970,7970,7970,7970,0
|
|
20230908,193100,7218273740,7970,7970,7970,7970,0
|
|
20230908,193000,7218273740,7970,7970,7970,7970,0
|
|
20230908,192900,7218273740,7970,7970,7970,7970,0
|
|
20230908,192800,7218273740,7970,7970,7970,7970,0
|
|
20230908,192700,7218273740,7970,7970,7970,7970,0
|
|
20230908,192600,7218273740,7970,7970,7970,7970,0
|
|
20230908,192500,7218273740,7970,7970,7970,7970,0
|
|
20230908,192400,7218273740,7970,7970,7970,7970,0
|
|
20230908,192300,7218273740,7970,7970,7970,7970,0
|
|
20230908,192200,7218273740,7970,7970,7970,7970,0
|
|
20230908,192100,7218273740,7970,7970,7970,7970,0
|
|
20230908,192000,7218273740,7970,7970,7970,7970,0
|
|
20230908,191900,7218273740,7970,7970,7970,7970,0
|
|
20230908,191800,7218273740,7970,7970,7970,7970,48620
|
|
20230908,191700,7218273740,7970,7970,7970,7970,0
|
|
20230908,191600,7218273740,7970,7970,7970,7970,0
|
|
20230908,191500,7218273740,7970,7970,7970,7970,0
|
|
20230908,191400,7218273740,7970,7970,7970,7970,0
|
|
20230908,191300,7218273740,7970,7970,7970,7970,0
|
|
20230908,191200,7218273740,7970,7970,7970,7970,0
|
|
20230908,191100,7218273740,7970,7970,7970,7970,0
|
|
20230908,191000,7218273740,7970,7970,7970,7970,0
|
|
20230908,190900,7218273740,7970,7970,7970,7970,0
|
|
20230908,190800,7218273740,7970,7970,7970,7970,0
|
|
20230908,190700,7218273740,7970,7970,7970,7970,0
|
|
20230908,190600,7218273740,7970,7970,7970,7970,0
|
|
20230908,190500,7218273740,7970,7970,7970,7970,0
|
|
20230908,190400,7218273740,7970,7970,7970,7970,0
|
|
20230908,190300,7218273740,7970,7970,7970,7970,0
|
|
20230908,190200,7218273740,7970,7970,7970,7970,0
|
|
20230908,190100,7218273740,7970,7970,7970,7970,0
|
|
20230908,190000,7218273740,7970,7970,7970,7970,0
|
|
20230908,185900,7218273740,7970,7970,7970,7970,0
|
|
20230908,185800,7218273740,7970,7970,7970,7970,0
|
|
20230908,185700,7218273740,7970,7970,7970,7970,0
|
|
20230908,185600,7218273740,7970,7970,7970,7970,0
|
|
20230908,185500,7218273740,7970,7970,7970,7970,0
|
|
20230908,185400,7218273740,7970,7970,7970,7970,0
|
|
20230908,185300,7218273740,7970,7970,7970,7970,0
|
|
20230908,185200,7218273740,7970,7970,7970,7970,0
|
|
20230908,185100,7218273740,7970,7970,7970,7970,0
|
|
20230908,185000,7218273740,7970,7970,7970,7970,0
|
|
20230908,184900,7218273740,7970,7970,7970,7970,0
|
|
20230908,184800,7218273740,7970,7970,7970,7970,48620
|
|
20230908,184700,7218273740,7970,7970,7970,7970,0
|
|
20230908,184600,7218273740,7970,7970,7970,7970,0
|
|
20230908,184500,7218273740,7970,7970,7970,7970,0
|
|
20230908,184400,7218273740,7970,7970,7970,7970,0
|
|
20230908,184300,7218273740,7970,7970,7970,7970,0
|
|
20230908,184200,7218273740,7970,7970,7970,7970,0
|
|
20230908,184100,7218273740,7970,7970,7970,7970,0
|
|
20230908,184000,7218273740,7970,7970,7970,7970,0
|
|
20230908,183900,7218273740,7970,7970,7970,7970,0
|
|
20230908,183800,7218273740,7970,7970,7970,7970,0
|
|
20230908,183700,7218273740,7970,7970,7970,7970,0
|
|
20230908,183600,7218273740,7970,7970,7970,7970,0
|
|
20230908,183500,7218273740,7970,7970,7970,7970,0
|
|
20230908,183400,7218273740,7970,7970,7970,7970,0
|
|
20230908,183300,7218273740,7970,7970,7970,7970,0
|
|
20230908,183200,7218273740,7970,7970,7970,7970,0
|
|
20230908,183100,7218273740,7970,7970,7970,7970,0
|
|
20230908,183000,7218273740,7970,7970,7970,7970,0
|
|
20230908,182900,7218273740,7970,7970,7970,7970,0
|
|
20230908,182800,7218273740,7970,7970,7970,7970,0
|
|
20230908,182700,7218273740,7970,7970,7970,7970,0
|
|
20230908,182600,7218273740,7970,7970,7970,7970,0
|
|
20230908,182500,7218273740,7970,7970,7970,7970,0
|
|
20230908,182400,7218273740,7970,7970,7970,7970,0
|
|
20230908,182300,7218273740,7970,7970,7970,7970,0
|
|
20230908,182200,7218273740,7970,7970,7970,7970,0
|
|
20230908,182100,7218273740,7970,7970,7970,7970,0
|
|
20230908,182000,7218273740,7970,7970,7970,7970,0
|
|
20230908,181900,7218273740,7970,7970,7970,7970,0
|
|
20230908,181800,7218273740,7970,7970,7970,7970,48620
|
|
20230908,181700,7218273740,7970,7970,7970,7970,0
|
|
20230908,181600,7218273740,7970,7970,7970,7970,0
|
|
20230908,181500,7218273740,7970,7970,7970,7970,0
|
|
20230908,181400,7218273740,7970,7970,7970,7970,0
|
|
20230908,181300,7218273740,7970,7970,7970,7970,0
|
|
20230908,181200,7218273740,7970,7970,7970,7970,0
|
|
20230908,181100,7218273740,7970,7970,7970,7970,0
|
|
20230908,181000,7218273740,7970,7970,7970,7970,0
|
|
20230908,180900,7218273740,7970,7970,7970,7970,0
|
|
20230908,180800,7218273740,7970,7970,7970,7970,0
|
|
20230908,180700,7218273740,7970,7970,7970,7970,0
|
|
20230908,180600,7218273740,7970,7970,7970,7970,0
|
|
20230908,180500,7218273740,7970,7970,7970,7970,0
|
|
20230908,180400,7218273740,7970,7970,7970,7970,0
|
|
20230908,180300,7218273740,7970,7970,7970,7970,0
|
|
20230908,180200,7218273740,7970,7970,7970,7970,0
|
|
20230908,180100,7218273740,7970,7970,7970,7970,0
|
|
20230908,180000,7218273740,7970,7970,7970,7970,0
|
|
20230908,175900,7218273740,7970,7970,7970,7970,0
|
|
20230908,175800,7218273740,7970,7970,7970,7970,0
|
|
20230908,175700,7218273740,7970,7970,7970,7970,0
|
|
20230908,175600,7218273740,7970,7970,7970,7970,0
|
|
20230908,175500,7218273740,7970,7970,7970,7970,0
|
|
20230908,175400,7218273740,7970,7970,7970,7970,0
|
|
20230908,175300,7218273740,7970,7970,7970,7970,0
|
|
20230908,175200,7218273740,7970,7970,7970,7970,0
|
|
20230908,175100,7218273740,7970,7970,7970,7970,0
|
|
20230908,175000,7218273740,7970,7970,7970,7970,0
|
|
20230908,174900,7218273740,7970,7970,7970,7970,0
|
|
20230908,174800,7218273740,7970,7970,7970,7970,48620
|
|
20230908,174700,7218273740,7970,7970,7970,7970,0
|
|
20230908,174600,7218273740,7970,7970,7970,7970,0
|
|
20230908,174500,7218273740,7970,7970,7970,7970,0
|
|
20230908,174400,7218273740,7970,7970,7970,7970,0
|
|
20230908,174300,7218273740,7970,7970,7970,7970,0
|
|
20230908,174200,7218273740,7970,7970,7970,7970,0
|
|
20230908,174100,7218273740,7970,7970,7970,7970,0
|
|
20230908,174000,7218273740,7970,7970,7970,7970,0
|
|
20230908,173900,7218273740,7970,7970,7970,7970,0
|
|
20230908,173800,7218273740,7970,7970,7970,7970,0
|
|
20230908,173700,7218273740,7970,7970,7970,7970,0
|
|
20230908,173600,7218273740,7970,7970,7970,7970,0
|
|
20230908,173500,7218273740,7970,7970,7970,7970,0
|
|
20230908,173400,7218273740,7970,7970,7970,7970,0
|
|
20230908,173300,7218273740,7970,7970,7970,7970,0
|
|
20230908,173200,7218273740,7970,7970,7970,7970,0
|
|
20230908,173100,7218273740,7970,7970,7970,7970,0
|
|
20230908,173000,7218273740,7970,7970,7970,7970,0
|
|
20230908,172900,7218273740,7970,7970,7970,7970,0
|
|
20230908,172800,7218273740,7970,7970,7970,7970,0
|
|
20230908,172700,7218273740,7970,7970,7970,7970,0
|
|
20230908,172600,7218273740,7970,7970,7970,7970,0
|
|
20230908,172500,7218273740,7970,7970,7970,7970,0
|
|
20230908,172400,7218273740,7970,7970,7970,7970,0
|
|
20230908,172300,7218273740,7970,7970,7970,7970,0
|
|
20230908,172200,7218273740,7970,7970,7970,7970,0
|
|
20230908,172100,7218273740,7970,7970,7970,7970,0
|
|
20230908,172000,7218273740,7970,7970,7970,7970,0
|
|
20230908,171900,7218273740,7970,7970,7970,7970,0
|
|
20230908,171800,7218273740,7970,7970,7970,7970,48620
|
|
20230908,171700,7218273740,7970,7970,7970,7970,0
|
|
20230908,171600,7218273740,7970,7970,7970,7970,0
|
|
20230908,171500,7218273740,7970,7970,7970,7970,0
|
|
20230908,171400,7218273740,7970,7970,7970,7970,0
|
|
20230908,171300,7218273740,7970,7970,7970,7970,0
|
|
20230908,171200,7218273740,7970,7970,7970,7970,0
|
|
20230908,171100,7218273740,7970,7970,7970,7970,0
|
|
20230908,171000,7218273740,7970,7970,7970,7970,0
|
|
20230908,170900,7218273740,7970,7970,7970,7970,0
|
|
20230908,170800,7218273740,7970,7970,7970,7970,0
|
|
20230908,170700,7218273740,7970,7970,7970,7970,0
|
|
20230908,170600,7218273740,7970,7970,7970,7970,0
|
|
20230908,170500,7218273740,7970,7970,7970,7970,0
|
|
20230908,170400,7218273740,7970,7970,7970,7970,0
|
|
20230908,170300,7218273740,7970,7970,7970,7970,0
|
|
20230908,170200,7218273740,7970,7970,7970,7970,0
|
|
20230908,170100,7218273740,7970,7970,7970,7970,0
|
|
20230908,170000,7218273740,7970,7970,7970,7970,0
|
|
20230908,165900,7218273740,7970,7970,7970,7970,0
|
|
20230908,165800,7218273740,7970,7970,7970,7970,0
|
|
20230908,165700,7218273740,7970,7970,7970,7970,0
|
|
20230908,165600,7218273740,7970,7970,7970,7970,0
|
|
20230908,165500,7218273740,7970,7970,7970,7970,0
|
|
20230908,165400,7218273740,7970,7970,7970,7970,0
|
|
20230908,165300,7218273740,7970,7970,7970,7970,0
|
|
20230908,165200,7218273740,7970,7970,7970,7970,0
|
|
20230908,165100,7218273740,7970,7970,7970,7970,0
|
|
20230908,165000,7218273740,7970,7970,7970,7970,0
|
|
20230908,164900,7218273740,7970,7970,7970,7970,0
|
|
20230908,164800,7218273740,7970,7970,7970,7970,48620
|
|
20230908,164700,7218273740,7970,7970,7970,7970,0
|
|
20230908,164600,7218273740,7970,7970,7970,7970,0
|
|
20230908,164500,7218273740,7970,7970,7970,7970,0
|
|
20230908,164400,7218273740,7970,7970,7970,7970,0
|
|
20230908,164300,7218273740,7970,7970,7970,7970,0
|
|
20230908,164200,7218273740,7970,7970,7970,7970,0
|
|
20230908,164100,7218273740,7970,7970,7970,7970,0
|
|
20230908,164000,7218273740,7970,7970,7970,7970,0
|
|
20230908,163900,7218273740,7970,7970,7970,7970,0
|
|
20230908,163800,7218273740,7970,7970,7970,7970,0
|
|
20230908,163700,7218273740,7970,7970,7970,7970,0
|
|
20230908,163600,7218273740,7970,7970,7970,7970,0
|
|
20230908,163500,7218273740,7970,7970,7970,7970,0
|
|
20230908,163400,7218273740,7970,7970,7970,7970,0
|
|
20230908,163300,7218273740,7970,7970,7970,7970,0
|
|
20230908,163200,7218273740,7970,7970,7970,7970,0
|
|
20230908,163100,7218273740,7970,7970,7970,7970,0
|
|
20230908,163000,7218273740,7970,7970,7970,7970,0
|
|
20230908,162900,7218273740,7970,7970,7970,7970,0
|
|
20230908,162800,7218273740,7970,7970,7970,7970,0
|
|
20230908,162700,7218273740,7970,7970,7970,7970,0
|
|
20230908,162600,7218273740,7970,7970,7970,7970,0
|
|
20230908,162500,7218273740,7970,7970,7970,7970,0
|
|
20230908,162400,7218273740,7970,7970,7970,7970,0
|
|
20230908,162300,7218273740,7970,7970,7970,7970,0
|
|
20230908,162200,7218273740,7970,7970,7970,7970,0
|
|
20230908,162100,7218273740,7970,7970,7970,7970,0
|
|
20230908,162000,7218273740,7970,7970,7970,7970,0
|
|
20230908,161900,7218273740,7970,7970,7970,7970,0
|
|
20230908,161800,7218273740,7970,7970,7970,7970,48620
|
|
20230908,161700,7218273740,7970,7970,7970,7970,0
|
|
20230908,161600,7218273740,7970,7970,7970,7970,0
|
|
20230908,161500,7218273740,7970,7970,7970,7970,0
|
|
20230908,161400,7218273740,7970,7970,7970,7970,0
|
|
20230908,161300,7218273740,7970,7970,7970,7970,0
|
|
20230908,161200,7218273740,7970,7970,7970,7970,0
|
|
20230908,161100,7218273740,7970,7970,7970,7970,0
|
|
20230908,161000,7218273740,7970,7970,7970,7970,0
|
|
20230908,160900,7218273740,7970,7970,7970,7970,0
|
|
20230908,160800,7218273740,7970,7970,7970,7970,0
|
|
20230908,160700,7218273740,7970,7970,7970,7970,0
|
|
20230908,160600,7218273740,7970,7970,7970,7970,0
|
|
20230908,160500,7218273740,7970,7970,7970,7970,0
|
|
20230908,160400,7218273740,7970,7970,7970,7970,0
|
|
20230908,160300,7218273740,7970,7970,7970,7970,0
|
|
20230908,160200,7218273740,7970,7970,7970,7970,0
|
|
20230908,160100,7218273740,7970,7970,7970,7970,0
|
|
20230908,160000,7218273740,7970,7970,7970,7970,0
|
|
20230908,155900,7218273740,7970,7970,7970,7970,0
|
|
20230908,155800,7218273740,7970,7970,7970,7970,0
|
|
20230908,155700,7218273740,7970,7970,7970,7970,0
|
|
20230908,155600,7218273740,7970,7970,7970,7970,0
|
|
20230908,155500,7218273740,7970,7970,7970,7970,0
|
|
20230908,155400,7218273740,7970,7970,7970,7970,0
|
|
20230908,155300,7218273740,7970,7970,7970,7970,0
|
|
20230908,155200,7218273740,7970,7970,7970,7970,0
|
|
20230908,155100,7218273740,7970,7970,7970,7970,0
|
|
20230908,155000,7218273740,7970,7970,7970,7970,0
|
|
20230908,154900,7218273740,7970,7970,7970,7970,0
|
|
20230908,154800,7218273740,7970,7970,7970,7970,48620
|
|
20230908,154700,7218273740,7970,7970,7970,7970,0
|
|
20230908,154600,7218273740,7970,7970,7970,7970,0
|
|
20230908,154500,7218273740,7970,7970,7970,7970,0
|
|
20230908,154400,7218273740,7970,7970,7970,7970,0
|
|
20230908,154300,7218273740,7970,7970,7970,7970,0
|
|
20230908,154200,7218273740,7970,7970,7970,7970,0
|
|
20230908,154100,7218273740,7970,7970,7970,7970,0
|
|
20230908,154000,7218273740,7970,7970,7970,7970,0
|
|
20230908,153900,7218273740,7970,7970,7970,7970,0
|
|
20230908,153800,7218273740,7970,7970,7970,7970,0
|
|
20230908,153700,7218273740,7970,7970,7970,7970,0
|
|
20230908,153600,7218273740,7970,7970,7970,7970,0
|
|
20230908,153500,7218273740,7970,7970,7970,7970,0
|
|
20230908,153400,7218273740,7970,7970,7970,7970,0
|
|
20230908,153300,7218273740,7970,7970,7970,7970,0
|
|
20230908,153200,7218273740,7970,7970,7970,7970,0
|
|
20230908,153100,7218273740,7970,7970,7970,7970,0
|
|
20230908,153000,7218273740,7970,7970,7970,7970,48620
|
|
20230908,152900,6830772340,7980,7980,7980,7980,0
|
|
20230908,152800,6830772340,7980,7980,7980,7980,0
|
|
20230908,152700,6830772340,7980,7980,7980,7980,0
|
|
20230908,152600,6830772340,7980,7980,7980,7980,0
|
|
20230908,152500,6830772340,7980,7980,7980,7980,0
|
|
20230908,152400,6830772340,7980,7980,7980,7980,0
|
|
20230908,152300,6830772340,7980,7980,7980,7980,0
|
|
20230908,152200,6830772340,7980,7980,7980,7980,0
|
|
20230908,152100,6830772340,7980,7980,7980,7980,0
|
|
20230908,152000,6830772340,7980,7980,7980,7980,0
|
|
20230908,151900,6830772340,7980,8000,8020,7980,9015
|
|
20230908,151800,6758712810,8020,8020,8030,8000,2634
|
|
20230908,151700,6737615940,8030,8030,8030,8020,800
|
|
20230908,151600,6731192950,8030,8020,8030,8010,1462
|
|
20230908,151500,6719465930,8020,8020,8020,8010,645
|
|
20230908,151400,6714293040,8010,8030,8030,8010,1445
|
|
20230908,151300,6702704090,8020,8030,8030,8020,1234
|
|
20230908,151200,6692795120,8030,8020,8030,8020,408
|
|
20230908,151100,6689522780,8020,8010,8020,8000,307
|
|
20230908,151000,6687065010,8020,8020,8020,8020,1444
|
|
20230908,150900,6675484130,8010,8010,8010,8010,293
|
|
20230908,150800,6673137200,8010,8010,8010,8010,1434
|
|
20230908,150700,6661650860,8020,8020,8020,8010,933
|
|
20230908,150600,6654171550,8020,8020,8020,8010,516
|
|
20230908,150500,6650035330,8020,8020,8020,8010,1960
|
|
20230908,150400,6634321140,8020,8020,8020,8010,705
|
|
20230908,150300,6628667970,8020,8020,8020,8010,701
|
|
20230908,150200,6623048950,8010,8010,8020,8010,1190
|
|
20230908,150100,6613511460,8010,7990,8020,7990,4864
|
|
20230908,150000,6574634930,7990,8010,8020,7980,33006
|
|
20230908,145900,6310926230,8020,8020,8020,8020,861
|
|
20230908,145800,6304021010,8020,8010,8020,8010,494
|
|
20230908,145700,6300062130,8010,8020,8030,8000,1879
|
|
20230908,145600,6285003150,8030,8020,8030,8020,1190
|
|
20230908,145500,6275456250,8020,8020,8020,7990,3897
|
|
20230908,145400,6244277440,8010,8010,8020,8000,909
|
|
20230908,145300,6236995390,8020,8020,8020,8020,1617
|
|
20230908,145200,6224027050,8020,8000,8020,8000,5458
|
|
20230908,145100,6180316330,7990,8010,8010,7990,2866
|
|
20230908,145000,6157385870,8000,8000,8010,8000,2104
|
|
20230908,144900,6140548930,8000,7990,8000,7990,1176
|
|
20230908,144800,6131146820,7990,8010,8010,7990,887
|
|
20230908,144700,6124053990,8010,8010,8010,8000,317
|
|
20230908,144600,6121515020,8010,8010,8010,7990,918
|
|
20230908,144500,6114176670,8010,8000,8010,8000,1068
|
|
20230908,144400,6105632630,7990,7990,7990,7990,2001
|
|
20230908,144300,6089644640,8010,8000,8010,8000,1961
|
|
20230908,144200,6073956510,8000,8000,8000,7990,1036
|
|
20230908,144100,6065672220,8000,7980,8000,7980,4807
|
|
20230908,144000,6027297970,7980,7980,7980,7980,162
|
|
20230908,143900,6026005210,7980,7970,7980,7970,513
|
|
20230908,143800,6021911570,7980,7980,7980,7970,881
|
|
20230908,143700,6014887310,7990,7980,7990,7970,1862
|
|
20230908,143600,6000027010,7980,7990,7990,7980,1262
|
|
20230908,143500,5989952220,7990,8000,8000,7990,826
|
|
20230908,143400,5983350610,7990,7990,8000,7990,108
|
|
20230908,143300,5982487650,8000,7990,8000,7990,695
|
|
20230908,143200,5976934240,7990,7990,7990,7990,253
|
|
20230908,143100,5974912770,7980,7980,7990,7980,335
|
|
20230908,143000,5972239430,7980,7970,7980,7970,552
|
|
20230908,142900,5967839720,7970,7970,7970,7970,13
|
|
20230908,142800,5967736110,7970,7970,7970,7970,16
|
|
20230908,142700,5967608590,7950,7970,7970,7950,3082
|
|
20230908,142600,5943102570,7980,7980,7980,7980,48
|
|
20230908,142500,5942719530,7980,7970,7980,7960,1291
|
|
20230908,142400,5932430380,7960,7950,7960,7950,747
|
|
20230908,142300,5926488610,7940,7950,7950,7940,1615
|
|
20230908,142200,5913649390,7950,7960,7960,7950,1314
|
|
20230908,142100,5903190050,7940,7940,7940,7940,201
|
|
20230908,142000,5901594110,7940,7980,7980,7940,13730
|
|
20230908,141900,5792388920,7980,7980,7980,7980,972
|
|
20230908,141800,5784632360,7980,7980,7980,7980,303
|
|
20230908,141700,5782214420,7970,7980,7990,7970,545
|
|
20230908,141600,5777866200,7980,7980,7980,7980,50
|
|
20230908,141500,5777467200,7980,7990,7990,7980,161
|
|
20230908,141400,5776180900,7990,7980,7990,7980,36
|
|
20230908,141300,5775893360,7980,7980,7980,7980,782
|
|
20230908,141200,5769653000,7990,7990,7990,7990,19
|
|
20230908,141100,5769501190,7990,8000,8000,7980,30
|
|
20230908,141000,5769261430,8000,8000,8000,8000,10
|
|
20230908,140900,5769181430,8000,8000,8000,8000,5
|
|
20230908,140800,5769141430,8000,7990,8000,7970,89
|
|
20230908,140700,5768432010,8000,7970,8000,7970,675
|
|
20230908,140600,5763050220,7970,7990,7990,7970,4198
|
|
20230908,140500,5729570580,7990,8000,8000,7960,5739
|
|
20230908,140400,5683871480,8010,8010,8010,8010,5
|
|
20230908,140300,5683831430,8010,7980,8020,7970,4671
|
|
20230908,140200,5646447130,7990,7990,7990,7990,808
|
|
20230908,140100,5639991210,7970,7970,7970,7970,201
|
|
20230908,140000,5638389240,7970,7960,7970,7960,5519
|
|
20230908,135900,5594452840,7970,7970,7970,7960,3177
|
|
20230908,135800,5569142020,7970,7980,7980,7970,1520
|
|
20230908,135700,5557016420,7980,7990,7990,7980,585
|
|
20230908,135600,5552347110,7990,7990,7990,7990,513
|
|
20230908,135500,5548248240,8000,7990,8000,7990,604
|
|
20230908,135400,5543422240,7990,7990,7990,7990,116
|
|
20230908,135300,5542495400,7990,8000,8000,7990,123
|
|
20230908,135200,5541512540,7990,7990,7990,7990,0
|
|
20230908,135100,5541512540,7990,8000,8000,7990,1566
|
|
20230908,135000,5528999060,8000,7990,8000,7990,1212
|
|
20230908,134900,5519309050,7980,7990,7990,7980,423
|
|
20230908,134800,5515933460,8000,8000,8000,8000,9
|
|
20230908,134700,5515861460,7990,7990,7990,7990,1
|
|
20230908,134600,5515853470,8000,7980,8000,7980,669
|
|
20230908,134500,5510514490,7980,7980,7980,7980,15
|
|
20230908,134400,5510394790,7980,7980,7980,7970,2220
|
|
20230908,134300,5492695040,8010,8010,8010,8010,57
|
|
20230908,134200,5492238470,8010,8010,8010,8010,77
|
|
20230908,134100,5491621700,8020,7980,8020,7960,10445
|
|
20230908,134000,5408354690,7990,8020,8020,7980,14911
|
|
20230908,133900,5289293350,8020,8020,8020,8020,1
|
|
20230908,133800,5289285330,7990,8000,8000,7990,1493
|
|
20230908,133700,5277352100,8000,8000,8000,8000,268
|
|
20230908,133600,5275208100,7990,8000,8010,7990,1384
|
|
20230908,133500,5264136630,8020,8000,8020,8000,44
|
|
20230908,133400,5263784230,8000,8000,8000,8000,1674
|
|
20230908,133300,5250392230,8010,8010,8010,8000,963
|
|
20230908,133200,5242683780,8010,8000,8020,8000,1778
|
|
20230908,133100,5228439280,8000,8000,8000,8000,1031
|
|
20230908,133000,5220191280,8000,8000,8000,8000,400
|
|
20230908,132900,5216991280,8000,8000,8010,8000,1498
|
|
20230908,132800,5204997280,8010,8020,8020,8010,290
|
|
20230908,132700,5202671960,8030,8030,8030,8030,19
|
|
20230908,132600,5202519390,8000,8020,8030,8000,3097
|
|
20230908,132500,5177713240,8020,8020,8020,8020,0
|
|
20230908,132400,5177713240,8020,8020,8020,8010,77
|
|
20230908,132300,5177096390,8020,8020,8020,8020,357
|
|
20230908,132200,5174233250,8020,8020,8030,8020,1813
|
|
20230908,132100,5159690760,8020,8020,8020,8020,100
|
|
20230908,132000,5158888760,8030,8020,8030,8020,182
|
|
20230908,131900,5157428600,8020,8020,8020,8020,0
|
|
20230908,131800,5157428600,8020,8010,8030,8010,1279
|
|
20230908,131700,5147166870,8020,8020,8020,8020,1
|
|
20230908,131600,5147158850,8010,8010,8010,8010,4
|
|
20230908,131500,5147126810,8010,8020,8020,8010,249
|
|
20230908,131400,5145132310,8020,8020,8020,8020,235
|
|
20230908,131300,5143247610,8020,8020,8020,8020,0
|
|
20230908,131200,5143247610,8020,8020,8020,8020,402
|
|
20230908,131100,5140023570,8020,8000,8020,8000,500
|
|
20230908,131000,5136015570,8000,8000,8020,8000,1279
|
|
20230908,130900,5125776550,8010,8020,8020,8010,829
|
|
20230908,130800,5119136240,8020,8010,8020,8010,121
|
|
20230908,130700,5118166880,8010,8010,8010,8010,197
|
|
20230908,130600,5116588910,8010,8010,8010,8010,1
|
|
20230908,130500,5116580900,8020,8020,8020,8020,0
|
|
20230908,130400,5116580900,8020,8020,8020,8020,11
|
|
20230908,130300,5116492680,8000,8010,8010,8000,2000
|
|
20230908,130200,5100482740,8020,8020,8020,8020,1504
|
|
20230908,130100,5088420660,8020,8030,8030,8020,222
|
|
20230908,130000,5086640210,8020,8020,8020,8020,910
|
|
20230908,125900,5079342010,8020,8020,8020,8020,805
|
|
20230908,125800,5072885910,8020,8020,8020,8020,158
|
|
20230908,125700,5071618750,8030,8020,8030,8020,875
|
|
20230908,125600,5064593250,8020,8020,8020,8020,13
|
|
20230908,125500,5064488990,8030,8030,8030,8030,134
|
|
20230908,125400,5063412970,8030,8010,8030,8010,637
|
|
20230908,125300,5058303990,8010,8010,8010,8010,20
|
|
20230908,125200,5058143790,8010,7990,8010,7990,2652
|
|
20230908,125100,5036928330,7980,7980,7990,7980,189
|
|
20230908,125000,5035419090,7980,7980,7990,7980,801
|
|
20230908,124900,5029026960,7980,7990,8000,7980,1217
|
|
20230908,124800,5019310240,7990,8000,8000,7990,1056
|
|
20230908,124700,5010872740,7990,7990,7990,7990,576
|
|
20230908,124600,5006270500,7990,8000,8000,7990,4089
|
|
20230908,124500,4973593300,8000,8020,8020,8000,7088
|
|
20230908,124400,4916864330,8020,8020,8020,8020,292
|
|
20230908,124300,4914522490,8010,8020,8020,8010,1795
|
|
20230908,124200,4900137590,8020,8010,8020,8010,618
|
|
20230908,124100,4895187310,8020,8020,8020,8020,1212
|
|
20230908,124000,4885467070,8030,8030,8030,8030,0
|
|
20230908,123900,4885467070,8030,8030,8030,8020,434
|
|
20230908,123800,4881982070,8030,8030,8030,8030,11
|
|
20230908,123700,4881893740,8020,8030,8030,8020,360
|
|
20230908,123600,4879005940,8030,8030,8030,8030,1000
|
|
20230908,123500,4870975940,8030,8030,8030,8020,146
|
|
20230908,123400,4869803930,8030,8030,8040,8030,418
|
|
20230908,123300,4866445310,8030,8020,8030,8020,1065
|
|
20230908,123200,4857894570,8030,8030,8030,8020,1113
|
|
20230908,123100,4848968070,8030,8020,8030,8020,218
|
|
20230908,123000,4847219230,8030,8020,8030,8020,1114
|
|
20230908,122900,4838284940,8030,8030,8030,8020,1099
|
|
20230908,122800,4829460270,8040,8040,8040,8040,10
|
|
20230908,122700,4829379870,8040,8030,8040,8030,110
|
|
20230908,122600,4828495940,8040,8050,8050,8040,1177
|
|
20230908,122500,4819027160,8050,8040,8050,8040,366
|
|
20230908,122400,4816081960,8030,8020,8030,8020,263
|
|
20230908,122300,4813972680,8020,8040,8040,8020,468
|
|
20230908,122200,4810213850,8040,8050,8050,8040,164
|
|
20230908,122100,4808894990,8050,8040,8050,8030,1593
|
|
20230908,122000,4796092700,8040,8040,8040,8040,300
|
|
20230908,121900,4793680700,8050,8050,8050,8050,201
|
|
20230908,121800,4792062650,8050,8040,8050,8040,319
|
|
20230908,121700,4789497600,8040,8030,8040,8020,1191
|
|
20230908,121600,4779925060,8030,8030,8030,8030,1489
|
|
20230908,121500,4767968390,8020,8020,8020,8020,2
|
|
20230908,121400,4767952350,8030,8030,8030,8030,1069
|
|
20230908,121300,4759368280,8030,8040,8040,8030,309
|
|
20230908,121200,4756886500,8040,8040,8040,8040,501
|
|
20230908,121100,4752858460,8040,8040,8040,8040,1324
|
|
20230908,121000,4742213500,8050,8050,8050,8050,42
|
|
20230908,120900,4741875400,8050,8050,8050,8050,720
|
|
20230908,120800,4736079400,8050,8050,8050,8050,300
|
|
20230908,120700,4733664400,8050,8050,8060,8050,141
|
|
20230908,120600,4732529340,8050,8050,8050,8050,1047
|
|
20230908,120500,4724100990,8040,8040,8050,8040,332
|
|
20230908,120400,4721431700,8040,8030,8040,8030,477
|
|
20230908,120300,4717596820,8030,8040,8040,8030,2000
|
|
20230908,120200,4701533770,8040,8050,8050,8040,1004
|
|
20230908,120100,4693461580,8050,8050,8050,8050,469
|
|
20230908,120000,4689686130,8050,8060,8060,8050,224
|
|
20230908,115900,4687882310,8060,8050,8060,8050,1689
|
|
20230908,115800,4674285840,8050,8050,8050,8050,125
|
|
20230908,115700,4673279590,8050,8040,8050,8040,902
|
|
20230908,115600,4666027460,8040,8030,8040,8030,39
|
|
20230908,115500,4665714260,8030,8020,8040,8020,4257
|
|
20230908,115400,4631545900,8020,8020,8020,8020,41
|
|
20230908,115300,4631217080,8010,8010,8010,8010,45
|
|
20230908,115200,4630856630,8010,8010,8010,8010,1217
|
|
20230908,115100,4621108460,8020,8010,8020,8010,434
|
|
20230908,115000,4617631730,8010,8010,8010,8010,14
|
|
20230908,114900,4617519590,8010,8010,8010,8010,1
|
|
20230908,114800,4617511580,8010,8030,8030,8000,1506
|
|
20230908,114700,4605463420,8030,8030,8030,8030,0
|
|
20230908,114600,4605463420,8030,8030,8030,8030,1
|
|
20230908,114500,4605455390,8030,8030,8030,8030,2
|
|
20230908,114400,4605439330,8030,8010,8030,8000,1012
|
|
20230908,114300,4597313670,8030,8030,8030,8030,0
|
|
20230908,114200,4597313670,8030,8030,8030,8030,1
|
|
20230908,114100,4597305640,7990,8010,8010,7990,3666
|
|
20230908,114000,4567991680,8010,8030,8030,8010,205
|
|
20230908,113900,4566349530,8010,8010,8010,8010,10
|
|
20230908,113800,4566269430,8030,8030,8030,8030,100
|
|
20230908,113700,4565466430,8030,8010,8030,8010,198
|
|
20230908,113600,4563879490,8010,8000,8010,8000,814
|
|
20230908,113500,4557360250,8010,7990,8010,7990,325
|
|
20230908,113400,4554759970,7990,7990,8010,7990,2986
|
|
20230908,113300,4530881090,7990,8000,8000,7990,1722
|
|
20230908,113200,4517121100,7990,8010,8010,7990,4464
|
|
20230908,113100,4481409200,8010,8010,8010,8000,1096
|
|
20230908,113000,4472640240,8010,8010,8010,8010,102
|
|
20230908,112900,4471823220,8010,8010,8010,8000,1658
|
|
20230908,112800,4458549450,8000,8020,8030,8000,346
|
|
20230908,112700,4455780100,8000,8000,8000,8000,150
|
|
20230908,112600,4454580100,8000,8030,8030,8000,953
|
|
20230908,112500,4446956070,8000,8000,8000,8000,403
|
|
20230908,112400,4443732070,8000,8020,8020,8000,2159
|
|
20230908,112300,4426447960,8020,8020,8030,8020,640
|
|
20230908,112200,4421315060,8000,8010,8020,8000,525
|
|
20230908,112100,4417111390,8010,7990,8010,7990,911
|
|
20230908,112000,4409827410,8000,8000,8000,7990,2700
|
|
20230908,111900,4388247410,7990,8000,8000,7990,674
|
|
20230908,111800,4382855500,8010,8000,8010,8000,7
|
|
20230908,111700,4382799480,8000,8010,8010,8000,5585
|
|
20230908,111600,4338097220,8020,8020,8020,8020,51
|
|
20230908,111500,4337688200,8020,8020,8020,8020,7
|
|
20230908,111400,4337632060,8020,8020,8020,8020,108
|
|
20230908,111300,4336765900,8020,8020,8020,8020,170
|
|
20230908,111200,4335402500,8010,8010,8010,8010,1547
|
|
20230908,111100,4323011030,8010,8040,8040,8010,8
|
|
20230908,111000,4322946860,8000,8010,8010,8000,3979
|
|
20230908,110900,4291110160,8010,8010,8010,8010,443
|
|
20230908,110800,4287561730,8010,8010,8010,8010,4
|
|
20230908,110700,4287529690,8010,8010,8010,8010,0
|
|
20230908,110600,4287529690,8010,8010,8010,8010,355
|
|
20230908,110500,4284686140,8000,8030,8030,8000,5808
|
|
20230908,110400,4238150300,8030,8030,8040,8030,14
|
|
20230908,110300,4238037870,8020,8030,8040,8020,3249
|
|
20230908,110200,4211959390,8040,8060,8060,8040,902
|
|
20230908,110100,4204695350,8060,8060,8060,8030,415
|
|
20230908,110000,4201350510,8060,8060,8060,8060,0
|
|
20230908,105900,4201350510,8060,8030,8060,8030,1570
|
|
20230908,105800,4188739810,8030,8030,8030,8030,2036
|
|
20230908,105700,4172390730,8030,8050,8050,8030,3196
|
|
20230908,105600,4146699350,8050,8040,8070,8040,8
|
|
20230908,105500,4146634960,8050,8050,8080,8050,1745
|
|
20230908,105400,4132587680,8070,8060,8070,8050,1150
|
|
20230908,105300,4123323860,8040,8060,8060,8040,687
|
|
20230908,105200,4117796640,8060,8050,8060,8040,98
|
|
20230908,105100,4117007700,8050,8050,8050,8040,172
|
|
20230908,105000,4115624770,8070,8070,8070,8070,80
|
|
20230908,104900,4114979170,8080,8070,8080,8070,2
|
|
20230908,104800,4114963020,8080,8040,8080,8040,205
|
|
20230908,104700,4113310340,8030,8030,8040,8030,230
|
|
20230908,104600,4111463220,8030,8040,8050,8030,616
|
|
20230908,104500,4106511570,8040,8040,8040,8030,883
|
|
20230908,104400,4099412450,8040,8030,8040,8030,908
|
|
20230908,104300,4092116220,8030,8040,8040,8030,2203
|
|
20230908,104200,4074414520,8030,8030,8040,8030,4006
|
|
20230908,104100,4042211620,8040,8040,8040,8030,2267
|
|
20230908,104000,4023998430,8040,8040,8050,8030,4353
|
|
20230908,103900,3989018910,8050,8060,8070,8050,5423
|
|
20230908,103800,3945333200,8060,8060,8060,8050,672
|
|
20230908,103700,3939916910,8060,8060,8070,8060,2685
|
|
20230908,103600,3918267020,8060,8080,8080,8060,4078
|
|
20230908,103500,3885369370,8080,8080,8090,8070,2572
|
|
20230908,103400,3864599410,8090,8100,8100,8080,1833
|
|
20230908,103300,3849772920,8080,8100,8120,8080,3610
|
|
20230908,103200,3820544590,8120,8070,8130,8070,11053
|
|
20230908,103100,3730896880,8070,8040,8070,8040,9231
|
|
20230908,103000,3656504630,8040,8050,8050,8040,3676
|
|
20230908,102900,3626945560,8050,8070,8070,8050,3198
|
|
20230908,102800,3601181600,8070,8080,8090,8060,8414
|
|
20230908,102700,3533337500,8080,8100,8100,8080,3536
|
|
20230908,102600,3504747800,8100,8110,8110,8100,3161
|
|
20230908,102500,3479141920,8110,8110,8110,8110,900
|
|
20230908,102400,3471842920,8110,8120,8130,8110,1798
|
|
20230908,102300,3457252020,8130,8100,8130,8090,9835
|
|
20230908,102200,3377453610,8110,8140,8140,8110,12427
|
|
20230908,102100,3276417800,8140,8140,8150,8130,11920
|
|
20230908,102000,3179389140,8130,8140,8150,8130,6540
|
|
20230908,101900,3126156140,8140,8100,8150,8100,14707
|
|
20230908,101800,3006600280,8110,8100,8110,8100,3487
|
|
20230908,101700,2978351460,8100,8110,8120,8100,8789
|
|
20230908,101600,2907080000,8110,8100,8110,8100,6496
|
|
20230908,101500,2854421120,8100,8100,8100,8100,1196
|
|
20230908,101400,2844733520,8100,8090,8100,8090,1594
|
|
20230908,101300,2831827280,8080,8060,8090,8060,1485
|
|
20230908,101200,2819825600,8070,8110,8110,8070,5623
|
|
20230908,101100,2774372420,8110,8090,8130,8090,14763
|
|
20230908,101000,2654792100,8100,8070,8100,8070,6718
|
|
20230908,100900,2600490390,8060,8070,8070,8060,1506
|
|
20230908,100800,2588345360,8070,8080,8080,8060,752
|
|
20230908,100700,2582281110,8080,8060,8080,8060,1338
|
|
20230908,100600,2571491770,8060,8070,8070,8060,15
|
|
20230908,100500,2571370750,8070,8040,8080,8040,2864
|
|
20230908,100400,2548297030,8040,8050,8060,8040,2237
|
|
20230908,100300,2530288980,8040,8030,8040,8030,1240
|
|
20230908,100200,2520329280,8030,8040,8040,8030,864
|
|
20230908,100100,2513384560,8050,8030,8050,8030,441
|
|
20230908,100000,2509841110,8030,8040,8040,8030,1178
|
|
20230908,095900,2500370990,8030,8030,8030,8020,786
|
|
20230908,095800,2494059420,8030,8040,8040,8030,1405
|
|
20230908,095700,2482774810,8040,8040,8040,8040,309
|
|
20230908,095600,2480290450,8040,8030,8040,8030,210
|
|
20230908,095500,2478603340,8040,8040,8040,8030,77
|
|
20230908,095400,2477984380,8040,8040,8040,8040,652
|
|
20230908,095300,2472742300,8040,8060,8060,8040,1016
|
|
20230908,095200,2464565830,8060,8020,8060,8020,9612
|
|
20230908,095100,2387211470,8020,8010,8020,8010,1950
|
|
20230908,095000,2371577470,8010,8010,8010,8010,511
|
|
20230908,094900,2367484360,8010,8020,8020,8010,1052
|
|
20230908,094800,2359047840,8010,8010,8020,8000,1532
|
|
20230908,094700,2346781020,8020,8020,8030,8020,2011
|
|
20230908,094600,2330648360,8030,8050,8050,8030,1348
|
|
20230908,094500,2319814440,8040,8030,8050,8030,1508
|
|
20230908,094400,2307691460,8030,8010,8030,8010,469
|
|
20230908,094300,2303931520,8010,8000,8010,8000,982
|
|
20230908,094200,2296074440,8000,8020,8020,8000,1858
|
|
20230908,094100,2281202850,8020,8020,8030,8010,1240
|
|
20230908,094000,2271266000,8010,8010,8020,8010,878
|
|
20230908,093900,2264231120,8010,8020,8030,8010,1327
|
|
20230908,093800,2253593660,8020,8030,8030,8020,1593
|
|
20230908,093700,2240817770,8030,8020,8030,8010,2605
|
|
20230908,093600,2219935310,8020,8000,8020,8000,4083
|
|
20230908,093500,2187269300,8000,8000,8000,8000,79
|
|
20230908,093400,2186637300,8000,8000,8000,7990,194
|
|
20230908,093300,2185086050,7990,7990,8000,7990,1031
|
|
20230908,093200,2176846360,8000,8000,8000,7990,1518
|
|
20230908,093100,2164716540,8000,8000,8000,7990,1792
|
|
20230908,093000,2150395760,8000,8020,8020,8000,8118
|
|
20230908,092900,2085398560,8020,8040,8040,8020,2849
|
|
20230908,092800,2062534230,8040,8040,8050,8030,5216
|
|
20230908,092700,2020637540,8060,8030,8060,8020,2504
|
|
20230908,092600,2000535550,8020,8080,8080,8020,13157
|
|
20230908,092500,1894544410,8080,8080,8100,8080,5019
|
|
20230908,092400,1853969180,8080,8100,8100,8080,8145
|
|
20230908,092300,1788037850,8110,8130,8130,8100,16778
|
|
20230908,092200,1651851110,8130,8140,8150,8120,9763
|
|
20230908,092100,1572417450,8130,8120,8130,8110,8561
|
|
20230908,092000,1502868930,8120,8140,8150,8100,6090
|
|
20230908,091900,1453377500,8140,8090,8150,8090,35347
|
|
20230908,091800,1166338600,8090,8100,8100,8090,2867
|
|
20230908,091700,1143131070,8100,8070,8100,8060,6269
|
|
20230908,091600,1092396940,8070,8110,8120,8070,12656
|
|
20230908,091500,990065830,8110,8040,8120,8040,25323
|
|
20230908,091400,785383950,8030,8030,8040,8030,1613
|
|
20230908,091300,772421450,8010,8040,8050,8010,2357
|
|
20230908,091200,753479730,8040,8030,8040,8010,1077
|
|
20230908,091100,744825300,8030,8040,8040,8030,1419
|
|
20230908,091000,733421540,8020,8020,8030,8000,6741
|
|
20230908,090900,679374070,8040,8020,8050,8020,3847
|
|
20230908,090800,648490400,8020,8020,8020,7990,6492
|
|
20230908,090700,596544310,8020,8020,8030,7970,9364
|
|
20230908,090600,521409610,8010,8000,8010,7950,9522
|
|
20230908,090500,445333710,8000,8030,8030,8000,6533
|
|
20230908,090400,392970190,8040,8010,8050,8010,7408
|
|
20230908,090300,333457490,8010,7990,8020,7990,7372
|
|
20230908,090200,274512590,7990,7990,7990,7960,4852
|
|
20230908,090100,235809980,7980,8030,8060,7980,16605
|
|
20230908,090000,102781460,8040,7950,8060,7950,12215
|