615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191200,13574373380,9010,9010,9010,9010,66722
|
|
20230901,191100,13574373380,9010,9010,9010,9010,0
|
|
20230901,191000,13574373380,9010,9010,9010,9010,0
|
|
20230901,190900,13574373380,9010,9010,9010,9010,0
|
|
20230901,190800,13574373380,9010,9010,9010,9010,0
|
|
20230901,190700,13574373380,9010,9010,9010,9010,0
|
|
20230901,190600,13574373380,9010,9010,9010,9010,0
|
|
20230901,190500,13574373380,9010,9010,9010,9010,0
|
|
20230901,190400,13574373380,9010,9010,9010,9010,0
|
|
20230901,190300,13574373380,9010,9010,9010,9010,0
|
|
20230901,190200,13574373380,9010,9010,9010,9010,0
|
|
20230901,190100,13574373380,9010,9010,9010,9010,0
|
|
20230901,190000,13574373380,9010,9010,9010,9010,0
|
|
20230901,185900,13574373380,9010,9010,9010,9010,0
|
|
20230901,185800,13574373380,9010,9010,9010,9010,0
|
|
20230901,185700,13574373380,9010,9010,9010,9010,0
|
|
20230901,185600,13574373380,9010,9010,9010,9010,0
|
|
20230901,185500,13574373380,9010,9010,9010,9010,0
|
|
20230901,185400,13574373380,9010,9010,9010,9010,0
|
|
20230901,185300,13574373380,9010,9010,9010,9010,0
|
|
20230901,185200,13574373380,9010,9010,9010,9010,0
|
|
20230901,185100,13574373380,9010,9010,9010,9010,0
|
|
20230901,185000,13574373380,9010,9010,9010,9010,0
|
|
20230901,184900,13574373380,9010,9010,9010,9010,0
|
|
20230901,184800,13574373380,9010,9010,9010,9010,0
|
|
20230901,184700,13574373380,9010,9010,9010,9010,0
|
|
20230901,184600,13574373380,9010,9010,9010,9010,0
|
|
20230901,184500,13574373380,9010,9010,9010,9010,0
|
|
20230901,184400,13574373380,9010,9010,9010,9010,0
|
|
20230901,184300,13574373380,9010,9010,9010,9010,0
|
|
20230901,184200,13574373380,9010,9010,9010,9010,66722
|
|
20230901,184100,13574373380,9010,9010,9010,9010,0
|
|
20230901,184000,13574373380,9010,9010,9010,9010,0
|
|
20230901,183900,13574373380,9010,9010,9010,9010,0
|
|
20230901,183800,13574373380,9010,9010,9010,9010,0
|
|
20230901,183700,13574373380,9010,9010,9010,9010,0
|
|
20230901,183600,13574373380,9010,9010,9010,9010,0
|
|
20230901,183500,13574373380,9010,9010,9010,9010,0
|
|
20230901,183400,13574373380,9010,9010,9010,9010,0
|
|
20230901,183300,13574373380,9010,9010,9010,9010,0
|
|
20230901,183200,13574373380,9010,9010,9010,9010,0
|
|
20230901,183100,13574373380,9010,9010,9010,9010,0
|
|
20230901,183000,13574373380,9010,9010,9010,9010,0
|
|
20230901,182900,13574373380,9010,9010,9010,9010,0
|
|
20230901,182800,13574373380,9010,9010,9010,9010,0
|
|
20230901,182700,13574373380,9010,9010,9010,9010,0
|
|
20230901,182600,13574373380,9010,9010,9010,9010,0
|
|
20230901,182500,13574373380,9010,9010,9010,9010,0
|
|
20230901,182400,13574373380,9010,9010,9010,9010,0
|
|
20230901,182300,13574373380,9010,9010,9010,9010,0
|
|
20230901,182200,13574373380,9010,9010,9010,9010,0
|
|
20230901,182100,13574373380,9010,9010,9010,9010,0
|
|
20230901,182000,13574373380,9010,9010,9010,9010,0
|
|
20230901,181900,13574373380,9010,9010,9010,9010,0
|
|
20230901,181800,13574373380,9010,9010,9010,9010,0
|
|
20230901,181700,13574373380,9010,9010,9010,9010,0
|
|
20230901,181600,13574373380,9010,9010,9010,9010,0
|
|
20230901,181500,13574373380,9010,9010,9010,9010,0
|
|
20230901,181400,13574373380,9010,9010,9010,9010,0
|
|
20230901,181300,13574373380,9010,9010,9010,9010,0
|
|
20230901,181200,13574373380,9010,9010,9010,9010,66722
|
|
20230901,181100,13574373380,9010,9010,9010,9010,0
|
|
20230901,181000,13574373380,9010,9010,9010,9010,0
|
|
20230901,180900,13574373380,9010,9010,9010,9010,0
|
|
20230901,180800,13574373380,9010,9010,9010,9010,0
|
|
20230901,180700,13574373380,9010,9010,9010,9010,0
|
|
20230901,180600,13574373380,9010,9010,9010,9010,0
|
|
20230901,180500,13574373380,9010,9010,9010,9010,0
|
|
20230901,180400,13574373380,9010,9010,9010,9010,0
|
|
20230901,180300,13574373380,9010,9010,9010,9010,0
|
|
20230901,180200,13574373380,9010,9010,9010,9010,0
|
|
20230901,180100,13574373380,9010,9010,9010,9010,0
|
|
20230901,180000,13574373380,9010,9010,9010,9010,0
|
|
20230901,175900,13574373380,9010,9010,9010,9010,0
|
|
20230901,175800,13574373380,9010,9010,9010,9010,0
|
|
20230901,175700,13574373380,9010,9010,9010,9010,0
|
|
20230901,175600,13574373380,9010,9010,9010,9010,0
|
|
20230901,175500,13574373380,9010,9010,9010,9010,0
|
|
20230901,175400,13574373380,9010,9010,9010,9010,0
|
|
20230901,175300,13574373380,9010,9010,9010,9010,0
|
|
20230901,175200,13574373380,9010,9010,9010,9010,0
|
|
20230901,175100,13574373380,9010,9010,9010,9010,0
|
|
20230901,175000,13574373380,9010,9010,9010,9010,0
|
|
20230901,174900,13574373380,9010,9010,9010,9010,0
|
|
20230901,174800,13574373380,9010,9010,9010,9010,0
|
|
20230901,174700,13574373380,9010,9010,9010,9010,0
|
|
20230901,174600,13574373380,9010,9010,9010,9010,0
|
|
20230901,174500,13574373380,9010,9010,9010,9010,0
|
|
20230901,174400,13574373380,9010,9010,9010,9010,0
|
|
20230901,174300,13574373380,9010,9010,9010,9010,0
|
|
20230901,174200,13574373380,9010,9010,9010,9010,66722
|
|
20230901,174100,13574373380,9010,9010,9010,9010,0
|
|
20230901,174000,13574373380,9010,9010,9010,9010,0
|
|
20230901,173900,13574373380,9010,9010,9010,9010,0
|
|
20230901,173800,13574373380,9010,9010,9010,9010,0
|
|
20230901,173700,13574373380,9010,9010,9010,9010,0
|
|
20230901,173600,13574373380,9010,9010,9010,9010,0
|
|
20230901,173500,13574373380,9010,9010,9010,9010,0
|
|
20230901,173400,13574373380,9010,9010,9010,9010,0
|
|
20230901,173300,13574373380,9010,9010,9010,9010,0
|
|
20230901,173200,13574373380,9010,9010,9010,9010,0
|
|
20230901,173100,13574373380,9010,9010,9010,9010,0
|
|
20230901,173000,13574373380,9010,9010,9010,9010,0
|
|
20230901,172900,13574373380,9010,9010,9010,9010,0
|
|
20230901,172800,13574373380,9010,9010,9010,9010,0
|
|
20230901,172700,13574373380,9010,9010,9010,9010,0
|
|
20230901,172600,13574373380,9010,9010,9010,9010,0
|
|
20230901,172500,13574373380,9010,9010,9010,9010,0
|
|
20230901,172400,13574373380,9010,9010,9010,9010,0
|
|
20230901,172300,13574373380,9010,9010,9010,9010,0
|
|
20230901,172200,13574373380,9010,9010,9010,9010,0
|
|
20230901,172100,13574373380,9010,9010,9010,9010,0
|
|
20230901,172000,13574373380,9010,9010,9010,9010,0
|
|
20230901,171900,13574373380,9010,9010,9010,9010,0
|
|
20230901,171800,13574373380,9010,9010,9010,9010,0
|
|
20230901,171700,13574373380,9010,9010,9010,9010,0
|
|
20230901,171600,13574373380,9010,9010,9010,9010,0
|
|
20230901,171500,13574373380,9010,9010,9010,9010,0
|
|
20230901,171400,13574373380,9010,9010,9010,9010,0
|
|
20230901,171300,13574373380,9010,9010,9010,9010,0
|
|
20230901,171200,13574373380,9010,9010,9010,9010,66722
|
|
20230901,171100,13574373380,9010,9010,9010,9010,0
|
|
20230901,171000,13574373380,9010,9010,9010,9010,0
|
|
20230901,170900,13574373380,9010,9010,9010,9010,0
|
|
20230901,170800,13574373380,9010,9010,9010,9010,0
|
|
20230901,170700,13574373380,9010,9010,9010,9010,0
|
|
20230901,170600,13574373380,9010,9010,9010,9010,0
|
|
20230901,170500,13574373380,9010,9010,9010,9010,0
|
|
20230901,170400,13574373380,9010,9010,9010,9010,0
|
|
20230901,170300,13574373380,9010,9010,9010,9010,0
|
|
20230901,170200,13574373380,9010,9010,9010,9010,0
|
|
20230901,170100,13574373380,9010,9010,9010,9010,0
|
|
20230901,170000,13574373380,9010,9010,9010,9010,0
|
|
20230901,165900,13574373380,9010,9010,9010,9010,0
|
|
20230901,165800,13574373380,9010,9010,9010,9010,0
|
|
20230901,165700,13574373380,9010,9010,9010,9010,0
|
|
20230901,165600,13574373380,9010,9010,9010,9010,0
|
|
20230901,165500,13574373380,9010,9010,9010,9010,0
|
|
20230901,165400,13574373380,9010,9010,9010,9010,0
|
|
20230901,165300,13574373380,9010,9010,9010,9010,0
|
|
20230901,165200,13574373380,9010,9010,9010,9010,0
|
|
20230901,165100,13574373380,9010,9010,9010,9010,0
|
|
20230901,165000,13574373380,9010,9010,9010,9010,0
|
|
20230901,164900,13574373380,9010,9010,9010,9010,0
|
|
20230901,164800,13574373380,9010,9010,9010,9010,0
|
|
20230901,164700,13574373380,9010,9010,9010,9010,0
|
|
20230901,164600,13574373380,9010,9010,9010,9010,0
|
|
20230901,164500,13574373380,9010,9010,9010,9010,0
|
|
20230901,164400,13574373380,9010,9010,9010,9010,0
|
|
20230901,164300,13574373380,9010,9010,9010,9010,0
|
|
20230901,164200,13574373380,9010,9010,9010,9010,66722
|
|
20230901,164100,13574373380,9010,9010,9010,9010,0
|
|
20230901,164000,13574373380,9010,9010,9010,9010,0
|
|
20230901,163900,13574373380,9010,9010,9010,9010,0
|
|
20230901,163800,13574373380,9010,9010,9010,9010,0
|
|
20230901,163700,13574373380,9010,9010,9010,9010,0
|
|
20230901,163600,13574373380,9010,9010,9010,9010,0
|
|
20230901,163500,13574373380,9010,9010,9010,9010,0
|
|
20230901,163400,13574373380,9010,9010,9010,9010,0
|
|
20230901,163300,13574373380,9010,9010,9010,9010,0
|
|
20230901,163200,13574373380,9010,9010,9010,9010,0
|
|
20230901,163100,13574373380,9010,9010,9010,9010,0
|
|
20230901,163000,13574373380,9010,9010,9010,9010,0
|
|
20230901,162900,13574373380,9010,9010,9010,9010,0
|
|
20230901,162800,13574373380,9010,9010,9010,9010,0
|
|
20230901,162700,13574373380,9010,9010,9010,9010,0
|
|
20230901,162600,13574373380,9010,9010,9010,9010,0
|
|
20230901,162500,13574373380,9010,9010,9010,9010,0
|
|
20230901,162400,13574373380,9010,9010,9010,9010,0
|
|
20230901,162300,13574373380,9010,9010,9010,9010,0
|
|
20230901,162200,13574373380,9010,9010,9010,9010,0
|
|
20230901,162100,13574373380,9010,9010,9010,9010,0
|
|
20230901,162000,13574373380,9010,9010,9010,9010,0
|
|
20230901,161900,13574373380,9010,9010,9010,9010,0
|
|
20230901,161800,13574373380,9010,9010,9010,9010,0
|
|
20230901,161700,13574373380,9010,9010,9010,9010,0
|
|
20230901,161600,13574373380,9010,9010,9010,9010,0
|
|
20230901,161500,13574373380,9010,9010,9010,9010,0
|
|
20230901,161400,13574373380,9010,9010,9010,9010,0
|
|
20230901,161300,13574373380,9010,9010,9010,9010,0
|
|
20230901,161200,13574373380,9010,9010,9010,9010,66722
|
|
20230901,161100,13574373380,9010,9010,9010,9010,0
|
|
20230901,161000,13574373380,9010,9010,9010,9010,0
|
|
20230901,160900,13574373380,9010,9010,9010,9010,0
|
|
20230901,160800,13574373380,9010,9010,9010,9010,0
|
|
20230901,160700,13574373380,9010,9010,9010,9010,0
|
|
20230901,160600,13574373380,9010,9010,9010,9010,0
|
|
20230901,160500,13574373380,9010,9010,9010,9010,0
|
|
20230901,160400,13574373380,9010,9010,9010,9010,0
|
|
20230901,160300,13574373380,9010,9010,9010,9010,0
|
|
20230901,160200,13574373380,9010,9010,9010,9010,0
|
|
20230901,160100,13574373380,9010,9010,9010,9010,0
|
|
20230901,160000,13574373380,9010,9010,9010,9010,0
|
|
20230901,155900,13574373380,9010,9010,9010,9010,0
|
|
20230901,155800,13574373380,9010,9010,9010,9010,0
|
|
20230901,155700,13574373380,9010,9010,9010,9010,0
|
|
20230901,155600,13574373380,9010,9010,9010,9010,0
|
|
20230901,155500,13574373380,9010,9010,9010,9010,0
|
|
20230901,155400,13574373380,9010,9010,9010,9010,0
|
|
20230901,155300,13574373380,9010,9010,9010,9010,0
|
|
20230901,155200,13574373380,9010,9010,9010,9010,0
|
|
20230901,155100,13574373380,9010,9010,9010,9010,0
|
|
20230901,155000,13574373380,9010,9010,9010,9010,0
|
|
20230901,154900,13574373380,9010,9010,9010,9010,0
|
|
20230901,154800,13574373380,9010,9010,9010,9010,0
|
|
20230901,154700,13574373380,9010,9010,9010,9010,0
|
|
20230901,154600,13574373380,9010,9010,9010,9010,0
|
|
20230901,154500,13574373380,9010,9010,9010,9010,0
|
|
20230901,154400,13574373380,9010,9010,9010,9010,0
|
|
20230901,154300,13574373380,9010,9010,9010,9010,0
|
|
20230901,154200,13574373380,9010,9010,9010,9010,66722
|
|
20230901,154100,13574373380,9010,9010,9010,9010,0
|
|
20230901,154000,13574373380,9010,9010,9010,9010,0
|
|
20230901,153900,13574373380,9010,9010,9010,9010,0
|
|
20230901,153800,13574373380,9010,9010,9010,9010,0
|
|
20230901,153700,13574373380,9010,9010,9010,9010,0
|
|
20230901,153600,13574373380,9010,9010,9010,9010,0
|
|
20230901,153500,13574373380,9010,9010,9010,9010,0
|
|
20230901,153400,13574373380,9010,9010,9010,9010,0
|
|
20230901,153300,13574373380,9010,9010,9010,9010,0
|
|
20230901,153200,13574373380,9010,9010,9010,9010,0
|
|
20230901,153100,13574373380,9010,9010,9010,9010,0
|
|
20230901,153000,13574373380,9010,9010,9010,9010,66722
|
|
20230901,152900,12973208160,8940,8940,8940,8940,0
|
|
20230901,152800,12973208160,8940,8940,8940,8940,0
|
|
20230901,152700,12973208160,8940,8940,8940,8940,0
|
|
20230901,152600,12973208160,8940,8940,8940,8940,0
|
|
20230901,152500,12973208160,8940,8940,8940,8940,0
|
|
20230901,152400,12973208160,8940,8940,8940,8940,0
|
|
20230901,152300,12973208160,8940,8940,8940,8940,0
|
|
20230901,152200,12973208160,8940,8940,8940,8940,0
|
|
20230901,152100,12973208160,8940,8940,8940,8940,0
|
|
20230901,152000,12973208160,8940,8940,8940,8940,0
|
|
20230901,151900,12973208160,8940,8910,8950,8890,13964
|
|
20230901,151800,12848499340,8910,8890,8910,8860,5236
|
|
20230901,151700,12801973660,8900,8870,8910,8870,2695
|
|
20230901,151600,12778019990,8870,8860,8870,8850,6287
|
|
20230901,151500,12722352660,8860,8860,8860,8850,2995
|
|
20230901,151400,12695840960,8850,8870,8870,8850,6946
|
|
20230901,151300,12634323730,8870,8870,8870,8860,3543
|
|
20230901,151200,12602930640,8860,8880,8890,8860,2826
|
|
20230901,151100,12577850520,8880,8880,8900,8860,6357
|
|
20230901,151000,12521444850,8900,8910,8910,8860,5353
|
|
20230901,150900,12473955100,8860,8880,8910,8860,10522
|
|
20230901,150800,12380480590,8880,8880,8880,8870,396
|
|
20230901,150700,12376964160,8870,8860,8880,8860,2997
|
|
20230901,150600,12350400790,8860,8870,8880,8860,1551
|
|
20230901,150500,12336649100,8880,8860,8880,8860,971
|
|
20230901,150400,12328037740,8860,8870,8870,8860,1529
|
|
20230901,150300,12314486890,8880,8870,8880,8870,2257
|
|
20230901,150200,12294464490,8870,8880,8880,8870,655
|
|
20230901,150100,12288654290,8880,8880,8880,8860,1779
|
|
20230901,150000,12272885120,8880,8870,8880,8860,4756
|
|
20230901,145900,12230730930,8870,8860,8880,8860,377
|
|
20230901,145800,12227387440,8870,8890,8890,8870,2184
|
|
20230901,145700,12208012070,8870,8880,8890,8870,2443
|
|
20230901,145600,12186317670,8890,8880,8890,8880,274
|
|
20230901,145500,12183881910,8880,8900,8900,8880,2322
|
|
20230901,145400,12163254190,8900,8900,8900,8890,1473
|
|
20230901,145300,12150146670,8890,8890,8890,8880,848
|
|
20230901,145200,12142609800,8890,8880,8890,8880,2976
|
|
20230901,145100,12116174170,8880,8880,8880,8870,3179
|
|
20230901,145000,12087951480,8870,8880,8880,8870,210
|
|
20230901,144900,12086088630,8870,8890,8890,8870,3124
|
|
20230901,144800,12058354390,8890,8870,8890,8870,1325
|
|
20230901,144700,12046599440,8870,8870,8870,8860,3837
|
|
20230901,144600,12012587730,8870,8900,8900,8870,2692
|
|
20230901,144500,11988690220,8900,8900,8900,8880,1096
|
|
20230901,144400,11978954510,8900,8880,8900,8880,424
|
|
20230901,144300,11975185640,8880,8900,8900,8880,2127
|
|
20230901,144200,11956296720,8900,8900,8900,8900,360
|
|
20230901,144100,11953092720,8900,8870,8900,8870,302
|
|
20230901,144000,11950404950,8870,8910,8910,8870,1980
|
|
20230901,143900,11932809070,8900,8900,8900,8890,1228
|
|
20230901,143800,11921889220,8920,8900,8920,8900,468
|
|
20230901,143700,11917720780,8900,8900,8910,8900,3305
|
|
20230901,143600,11888305840,8910,8910,8920,8910,680
|
|
20230901,143500,11882245360,8910,8910,8910,8900,1076
|
|
20230901,143400,11872666330,8910,8910,8910,8910,1444
|
|
20230901,143300,11859800290,8900,8900,8900,8900,403
|
|
20230901,143200,11856213590,8900,8880,8900,8880,1684
|
|
20230901,143100,11841256650,8880,8890,8890,8880,489
|
|
20230901,143000,11836911200,8890,8890,8900,8880,2144
|
|
20230901,142900,11817861020,8890,8890,8890,8880,269
|
|
20230901,142800,11815470810,8880,8880,8890,8880,1047
|
|
20230901,142700,11806172400,8890,8910,8910,8890,3945
|
|
20230901,142600,11771062000,8920,8920,8920,8910,81
|
|
20230901,142500,11770339590,8920,8910,8920,8900,365
|
|
20230901,142400,11767090970,8900,8920,8920,8900,625
|
|
20230901,142300,11761517550,8920,8890,8920,8890,804
|
|
20230901,142200,11754368050,8890,8910,8920,8890,387
|
|
20230901,142100,11750923140,8930,8900,8930,8900,29
|
|
20230901,142000,11750665010,8900,8910,8920,8890,2185
|
|
20230901,141900,11731214800,8940,8940,8940,8910,1857
|
|
20230901,141800,11714659220,8930,8960,8960,8930,4186
|
|
20230901,141700,11677232610,8960,8930,8960,8930,692
|
|
20230901,141600,11671048040,8940,8960,8960,8940,408
|
|
20230901,141500,11667400320,8960,8930,8960,8930,3006
|
|
20230901,141400,11640503140,8920,8900,8920,8900,3625
|
|
20230901,141300,11608185140,8910,8910,8910,8900,709
|
|
20230901,141200,11601873680,8910,8930,8930,8910,974
|
|
20230901,141100,11593193600,8930,8920,8930,8910,2750
|
|
20230901,141000,11568671320,8920,8940,8950,8920,1326
|
|
20230901,140900,11556823150,8950,8960,8960,8940,1247
|
|
20230901,140800,11545670690,8950,8960,8960,8950,1905
|
|
20230901,140700,11528610470,8950,8950,8960,8940,990
|
|
20230901,140600,11519749870,8940,8930,8940,8920,2452
|
|
20230901,140500,11497830080,8910,8920,8920,8910,1254
|
|
20230901,140400,11486645960,8930,8930,8930,8920,2373
|
|
20230901,140300,11465456070,8930,8890,8930,8890,126
|
|
20230901,140200,11464335320,8930,8930,8930,8930,7
|
|
20230901,140100,11464272810,8890,8940,8940,8890,414
|
|
20230901,140000,11460578230,8940,8900,8940,8900,2709
|
|
20230901,135900,11436408330,8900,8890,8900,8890,1110
|
|
20230901,135800,11426529620,8890,8890,8900,8890,660
|
|
20230901,135700,11420660210,8890,8900,8900,8890,125
|
|
20230901,135600,11419548860,8890,8900,8900,8890,396
|
|
20230901,135500,11416028320,8900,8890,8900,8890,699
|
|
20230901,135400,11409813030,8890,8890,8900,8890,467
|
|
20230901,135300,11405659640,8890,8890,8900,8890,235
|
|
20230901,135200,11403570440,8900,8870,8900,8860,1809
|
|
20230901,135100,11387508420,8870,8870,8870,8860,923
|
|
20230901,135000,11379321470,8870,8870,8870,8870,2568
|
|
20230901,134900,11356543310,8890,8880,8890,8870,1316
|
|
20230901,134800,11344864100,8880,8890,8890,8880,880
|
|
20230901,134700,11337045350,8900,8910,8910,8900,429
|
|
20230901,134600,11333225540,8910,8920,8920,8910,420
|
|
20230901,134500,11329483140,8920,8900,8920,8900,569
|
|
20230901,134400,11324410160,8890,8910,8910,8890,457
|
|
20230901,134300,11320343710,8920,8920,8920,8920,756
|
|
20230901,134200,11313600190,8920,8890,8920,8890,904
|
|
20230901,134100,11305558650,8890,8850,8890,8850,8360
|
|
20230901,134000,11231533480,8850,8830,8860,8830,597
|
|
20230901,133900,11226251560,8830,8830,8830,8830,1553
|
|
20230901,133800,11212538570,8830,8840,8840,8830,1430
|
|
20230901,133700,11199907500,8840,8860,8860,8840,186
|
|
20230901,133600,11198263220,8840,8840,8840,8840,110
|
|
20230901,133500,11197290820,8860,8850,8860,8840,228
|
|
20230901,133400,11195273740,8850,8860,8860,8850,102
|
|
20230901,133300,11194371010,8860,8860,8860,8860,234
|
|
20230901,133200,11192297770,8870,8860,8870,8850,762
|
|
20230901,133100,11185546090,8860,8860,8860,8860,589
|
|
20230901,133000,11180327550,8860,8850,8860,8840,2437
|
|
20230901,132900,11158771150,8860,8860,8860,8850,1951
|
|
20230901,132800,11141493170,8870,8850,8870,8850,51
|
|
20230901,132700,11141041500,8850,8860,8870,8840,3976
|
|
20230901,132600,11105854010,8880,8890,8890,8850,900
|
|
20230901,132500,11097885160,8890,8900,8900,8850,14412
|
|
20230901,132400,10970011550,8900,8920,8920,8900,529
|
|
20230901,132300,10965294390,8920,8930,8940,8920,2158
|
|
20230901,132200,10946030240,8930,8950,8960,8930,3159
|
|
20230901,132100,10917779680,8950,8950,8970,8950,1759
|
|
20230901,132000,10902035440,8950,8950,8960,8950,13
|
|
20230901,131900,10901919080,8960,8970,8980,8960,1211
|
|
20230901,131800,10891064900,8970,8970,8980,8970,135
|
|
20230901,131700,10889853940,8960,8950,8980,8950,1557
|
|
20230901,131600,10875907190,8950,8960,8960,8950,1958
|
|
20230901,131500,10858368190,8970,8970,8980,8970,492
|
|
20230901,131400,10853951800,8970,8980,8980,8960,1338
|
|
20230901,131300,10841954900,8980,8990,8990,8970,1208
|
|
20230901,131200,10831113790,8980,8990,9010,8970,11894
|
|
20230901,131100,10724065480,8980,9000,9000,8980,483
|
|
20230901,131000,10719724060,9000,8970,9010,8960,4526
|
|
20230901,130900,10679029440,8980,8960,8980,8960,2258
|
|
20230901,130800,10658774530,8970,8970,8970,8960,367
|
|
20230901,130700,10655486120,8970,8940,8970,8940,121
|
|
20230901,130600,10654403780,8970,8970,9000,8930,3164
|
|
20230901,130500,10625978870,8970,8900,8980,8900,3812
|
|
20230901,130400,10591912810,8900,8870,8900,8870,844
|
|
20230901,130300,10584401630,8900,8880,8900,8860,3756
|
|
20230901,130200,10551067690,8880,8890,8900,8880,1585
|
|
20230901,130100,10536984760,8890,8890,8900,8890,1550
|
|
20230901,130000,10523205200,8890,8920,8920,8890,1857
|
|
20230901,125900,10506679300,8920,8910,8920,8910,291
|
|
20230901,125800,10504086210,8910,8890,8930,8890,2235
|
|
20230901,125700,10484200720,8890,8940,8940,8890,10312
|
|
20230901,125600,10392302440,8940,8950,8950,8940,559
|
|
20230901,125500,10387302970,8950,8940,8950,8940,175
|
|
20230901,125400,10385737170,8940,8930,8970,8930,1130
|
|
20230901,125300,10375631160,8920,8970,8970,8920,5088
|
|
20230901,125200,10330107710,8980,8940,8990,8940,336
|
|
20230901,125100,10327093080,8950,8970,8990,8950,5347
|
|
20230901,125000,10279227850,8970,8970,8990,8960,1853
|
|
20230901,124900,10262608190,8970,8970,8970,8960,2812
|
|
20230901,124800,10237396010,8970,9020,9030,8970,16565
|
|
20230901,124700,10088422490,9000,9020,9030,9000,6799
|
|
20230901,124600,10027144010,9030,9050,9060,9020,10988
|
|
20230901,124500,9927813000,9040,9020,9050,9020,8489
|
|
20230901,124400,9851121340,9020,9010,9030,9010,3318
|
|
20230901,124300,9821184190,9010,9000,9010,9000,4097
|
|
20230901,124200,9784307340,9010,9000,9010,8990,1744
|
|
20230901,124100,9768622130,8990,9020,9020,8990,2094
|
|
20230901,124000,9749774010,9020,9000,9020,9000,1947
|
|
20230901,123900,9732238040,9000,9030,9030,8990,12394
|
|
20230901,123800,9620567630,9030,9000,9030,8990,4360
|
|
20230901,123700,9581281170,8990,9000,9000,8970,7997
|
|
20230901,123600,9509343790,9000,9010,9030,8980,15136
|
|
20230901,123500,9372974870,9010,9000,9010,8970,9302
|
|
20230901,123400,9289286750,9000,8970,9000,8950,16605
|
|
20230901,123300,9139932310,8940,8970,8970,8940,2047
|
|
20230901,123200,9121582140,8970,8970,8980,8970,3024
|
|
20230901,123100,9094451130,8960,8950,8960,8940,5421
|
|
20230901,123000,9045921250,8950,8920,8950,8920,4623
|
|
20230901,122900,9004615320,8920,8910,8920,8910,270
|
|
20230901,122800,9002207420,8910,8910,8920,8910,734
|
|
20230901,122700,8995664480,8910,8910,8910,8910,723
|
|
20230901,122600,8989222550,8910,8920,8920,8910,516
|
|
20230901,122500,8984623940,8900,8910,8920,8890,1557
|
|
20230901,122400,8970752540,8920,8920,8930,8920,2330
|
|
20230901,122300,8949958520,8920,8920,8920,8900,6771
|
|
20230901,122200,8889584270,8920,8910,8920,8910,728
|
|
20230901,122100,8883092920,8920,8920,8920,8920,509
|
|
20230901,122000,8878552640,8910,8910,8920,8910,668
|
|
20230901,121900,8872599760,8910,8910,8910,8910,385
|
|
20230901,121800,8869169410,8910,8920,8920,8910,1185
|
|
20230901,121700,8858605340,8900,8910,8920,8900,776
|
|
20230901,121600,8851694620,8910,8910,8910,8910,1467
|
|
20230901,121500,8838623650,8910,8920,8920,8910,1036
|
|
20230901,121400,8829385700,8920,8900,8920,8900,272
|
|
20230901,121300,8826964160,8900,8900,8900,8900,373
|
|
20230901,121200,8823644460,8890,8900,8900,8890,619
|
|
20230901,121100,8818139460,8900,8910,8910,8900,577
|
|
20230901,121000,8813004140,8900,8910,8910,8900,402
|
|
20230901,120900,8809424090,8920,8920,8930,8910,1183
|
|
20230901,120800,8798871750,8920,8910,8920,8910,564
|
|
20230901,120700,8793844790,8910,8910,8910,8890,1013
|
|
20230901,120600,8784826020,8910,8890,8910,8890,113
|
|
20230901,120500,8783821410,8910,8890,8910,8890,505
|
|
20230901,120400,8779325300,8890,8890,8900,8890,251
|
|
20230901,120300,8777093620,8900,8900,8910,8900,24
|
|
20230901,120200,8776879980,8890,8890,8890,8890,265
|
|
20230901,120100,8774524130,8880,8880,8910,8880,570
|
|
20230901,120000,8769447320,8880,8900,8900,8880,1288
|
|
20230901,115900,8757997640,8910,8920,8920,8910,1560
|
|
20230901,115800,8744085590,8910,8890,8910,8890,806
|
|
20230901,115700,8736908180,8890,8880,8890,8880,1364
|
|
20230901,115600,8724794740,8880,8900,8900,8880,601
|
|
20230901,115500,8719452180,8890,8890,8890,8890,334
|
|
20230901,115400,8716482920,8900,8900,8900,8900,1
|
|
20230901,115300,8716474020,8890,8900,8900,8890,6
|
|
20230901,115200,8716420630,8890,8890,8890,8880,95
|
|
20230901,115100,8715576750,8880,8900,8900,8880,620
|
|
20230901,115000,8710064750,8890,8870,8920,8870,1848
|
|
20230901,114900,8693609880,8850,8860,8860,8850,1103
|
|
20230901,114800,8683843850,8860,8860,8860,8850,5320
|
|
20230901,114700,8636733680,8860,8870,8870,8860,543
|
|
20230901,114600,8631917900,8880,8880,8880,8870,110
|
|
20230901,114500,8630942050,8860,8870,8890,8860,4228
|
|
20230901,114400,8593469720,8880,8900,8920,8880,3147
|
|
20230901,114300,8565462160,8920,8910,8920,8900,1548
|
|
20230901,114200,8551668940,8920,8900,8920,8900,3520
|
|
20230901,114100,8520301700,8900,8870,8900,8870,315
|
|
20230901,114000,8517507620,8900,8900,8900,8860,1198
|
|
20230901,113900,8506866930,8900,8890,8900,8860,4137
|
|
20230901,113800,8470164400,8900,8920,8920,8900,738
|
|
20230901,113700,8463592680,8900,8900,8920,8900,597
|
|
20230901,113600,8458271830,8910,8900,8930,8890,7566
|
|
20230901,113500,8390859870,8900,8890,8900,8890,5808
|
|
20230901,113400,8339192960,8890,8850,8890,8850,3915
|
|
20230901,113300,8304418510,8850,8840,8850,8840,133
|
|
20230901,113200,8303241480,8870,8850,8870,8820,212
|
|
20230901,113100,8301367340,8850,8880,8880,8850,6500
|
|
20230901,113000,8243663520,8880,8830,8880,8830,2076
|
|
20230901,112900,8225279680,8830,8820,8850,8820,338
|
|
20230901,112800,8222295910,8810,8830,8840,8810,1350
|
|
20230901,112700,8210389160,8830,8770,8830,8770,1350
|
|
20230901,112600,8198530940,8780,8770,8800,8770,519
|
|
20230901,112500,8193977720,8800,8770,8800,8760,1290
|
|
20230901,112400,8182662920,8760,8750,8760,8750,475
|
|
20230901,112300,8178503510,8760,8750,8760,8750,7526
|
|
20230901,112200,8112647640,8730,8750,8750,8730,1188
|
|
20230901,112100,8102262920,8730,8730,8760,8730,2284
|
|
20230901,112000,8082281130,8750,8730,8750,8730,225
|
|
20230901,111900,8080313600,8740,8740,8750,8730,844
|
|
20230901,111800,8072937210,8740,8720,8740,8720,2174
|
|
20230901,111700,8053974310,8720,8730,8730,8720,1769
|
|
20230901,111600,8038540200,8730,8730,8750,8730,246
|
|
20230901,111500,8036390610,8730,8740,8750,8730,1699
|
|
20230901,111400,8021552200,8740,8750,8750,8740,1981
|
|
20230901,111300,8004233510,8750,8750,8750,8740,135
|
|
20230901,111200,8003052930,8770,8760,8770,8740,607
|
|
20230901,111100,7997736690,8740,8760,8760,8740,1022
|
|
20230901,111000,7988801390,8760,8740,8760,8740,1059
|
|
20230901,110900,7979545630,8740,8740,8760,8740,395
|
|
20230901,110800,7976092950,8740,8750,8760,8740,1348
|
|
20230901,110700,7964300090,8770,8750,8770,8740,900
|
|
20230901,110600,7956423170,8750,8780,8780,8750,5286
|
|
20230901,110500,7910121030,8760,8750,8780,8750,836
|
|
20230901,110400,7902784490,8750,8760,8780,8750,4018
|
|
20230901,110300,7867591920,8750,8780,8780,8750,2151
|
|
20230901,110200,7848739990,8780,8790,8790,8770,521
|
|
20230901,110100,7844161960,8790,8780,8790,8770,923
|
|
20230901,110000,7836065850,8780,8780,8790,8770,576
|
|
20230901,105900,7831011640,8790,8790,8790,8770,1025
|
|
20230901,105800,7822012120,8790,8780,8790,8770,1953
|
|
20230901,105700,7804866630,8780,8780,8780,8770,1106
|
|
20230901,105600,7795161400,8770,8790,8790,8770,3236
|
|
20230901,105500,7766761480,8790,8770,8800,8730,4161
|
|
20230901,105400,7730340910,8770,8810,8810,8760,585
|
|
20230901,105300,7725191060,8810,8760,8810,8750,1774
|
|
20230901,105200,7709621310,8760,8770,8790,8750,1411
|
|
20230901,105100,7697261030,8770,8790,8790,8760,28376
|
|
20230901,105000,7448398560,8780,8780,8780,8770,1589
|
|
20230901,104900,7434453350,8780,8780,8810,8780,1811
|
|
20230901,104800,7418551100,8790,8800,8810,8780,981
|
|
20230901,104700,7409931840,8790,8790,8790,8790,25
|
|
20230901,104600,7409712090,8810,8800,8810,8780,511
|
|
20230901,104500,7405222210,8810,8780,8810,8780,1665
|
|
20230901,104400,7390602360,8780,8810,8810,8770,1570
|
|
20230901,104300,7376813060,8820,8780,8820,8770,3182
|
|
20230901,104200,7348885830,8820,8800,8820,8770,1617
|
|
20230901,104100,7334679920,8780,8820,8830,8780,7292
|
|
20230901,104000,7270581390,8810,8840,8840,8800,7346
|
|
20230901,103900,7205854740,8830,8870,8870,8830,344
|
|
20230901,103800,7202814660,8830,8860,8860,8830,4614
|
|
20230901,103700,7162046000,8870,8870,8870,8840,3147
|
|
20230901,103600,7134205310,8880,8890,8890,8860,526
|
|
20230901,103500,7129541640,8890,8850,8890,8850,317
|
|
20230901,103400,7126730170,8850,8850,8890,8850,3485
|
|
20230901,103300,7095880540,8850,8870,8890,8850,3724
|
|
20230901,103200,7062887090,8870,8850,8880,8840,1240
|
|
20230901,103100,7051911510,8880,8850,8880,8850,988
|
|
20230901,103000,7043167540,8850,8880,8890,8850,3243
|
|
20230901,102900,7014434820,8860,8900,8900,8860,1701
|
|
20230901,102800,6999322080,8900,8910,8910,8890,356
|
|
20230901,102700,6996153750,8900,8900,8910,8900,518
|
|
20230901,102600,6991543390,8900,8910,8910,8900,276
|
|
20230901,102500,6989086810,8910,8880,8910,8860,1319
|
|
20230901,102400,6977379640,8900,8890,8900,8890,104
|
|
20230901,102300,6976455010,8890,8900,8900,8880,233
|
|
20230901,102200,6974382520,8900,8880,8910,8880,883
|
|
20230901,102100,6966535800,8880,8890,8890,8870,369
|
|
20230901,102000,6963260410,8890,8870,8890,8870,55
|
|
20230901,101900,6962771600,8860,8910,8910,8850,3773
|
|
20230901,101800,6929309960,8910,8890,8910,8890,440
|
|
20230901,101700,6925396580,8890,8910,8920,8890,2006
|
|
20230901,101600,6907534960,8910,8890,8910,8890,704
|
|
20230901,101500,6901264940,8900,8860,8900,8860,3833
|
|
20230901,101400,6867262880,8850,8870,8900,8850,1829
|
|
20230901,101300,6851053750,8850,8930,8930,8850,5505
|
|
20230901,101200,6802159150,8910,8920,8930,8910,3354
|
|
20230901,101100,6772255130,8920,8930,8930,8920,3451
|
|
20230901,101000,6741448200,8930,8930,8940,8930,1223
|
|
20230901,100900,6730522340,8920,8920,8930,8910,2580
|
|
20230901,100800,6707496860,8910,8920,8920,8900,4609
|
|
20230901,100700,6666452970,8920,8910,8930,8900,705
|
|
20230901,100600,6660171710,8910,8900,8910,8900,761
|
|
20230901,100500,6653392340,8900,8920,8920,8900,5383
|
|
20230901,100400,6605418560,8920,8940,8940,8920,5105
|
|
20230901,100300,6559842210,8940,8870,8940,8870,3295
|
|
20230901,100200,6530454570,8870,8900,8900,8870,1904
|
|
20230901,100100,6513511970,8900,8900,8900,8840,7176
|
|
20230901,100000,6449896500,8900,8880,8920,8880,769
|
|
20230901,095900,6443065690,8870,8910,8920,8870,559
|
|
20230901,095800,6438093840,8910,8920,8930,8910,3733
|
|
20230901,095700,6404805150,8920,8930,8940,8920,3237
|
|
20230901,095600,6375898190,8930,8920,8930,8910,4796
|
|
20230901,095500,6333095710,8920,8880,8920,8870,1406
|
|
20230901,095400,6320612210,8890,8920,8920,8890,1814
|
|
20230901,095300,6304464710,8920,8910,8930,8900,4040
|
|
20230901,095200,6268437530,8910,8870,8910,8860,4950
|
|
20230901,095100,6224556500,8880,8890,8920,8870,8501
|
|
20230901,095000,6148926540,8910,8900,8910,8880,4882
|
|
20230901,094900,6105494860,8900,8890,8910,8870,8368
|
|
20230901,094800,6031011610,8890,8810,8890,8800,13427
|
|
20230901,094700,5912218240,8800,8800,8810,8800,6084
|
|
20230901,094600,5858670380,8790,8730,8790,8730,4638
|
|
20230901,094500,5818013980,8730,8740,8750,8730,4399
|
|
20230901,094400,5779571220,8730,8760,8760,8730,3017
|
|
20230901,094300,5753200920,8760,8770,8780,8760,1394
|
|
20230901,094200,5740982520,8760,8730,8760,8720,2865
|
|
20230901,094100,5715965390,8730,8750,8750,8710,1437
|
|
20230901,094000,5703424500,8760,8780,8780,8730,2234
|
|
20230901,093900,5683858980,8770,8720,8780,8710,4827
|
|
20230901,093800,5641639420,8720,8720,8760,8710,4883
|
|
20230901,093700,5599026180,8740,8710,8740,8690,8050
|
|
20230901,093600,5528942560,8700,8750,8760,8690,31130
|
|
20230901,093500,5257969110,8750,8770,8800,8750,17264
|
|
20230901,093400,5106520590,8780,8780,8790,8780,6958
|
|
20230901,093300,5045416400,8780,8770,8830,8770,11352
|
|
20230901,093200,4945501090,8770,8750,8830,8740,11168
|
|
20230901,093100,4847645680,8750,8850,8870,8670,134443
|
|
20230901,093000,3674671710,8850,8960,8960,8790,105140
|
|
20230901,092900,2745691310,8960,8970,8970,8960,2115
|
|
20230901,092800,2726737250,8970,8990,8990,8970,3619
|
|
20230901,092700,2694263150,9000,8980,9000,8980,2719
|
|
20230901,092600,2669834260,8980,8980,9000,8970,1504
|
|
20230901,092500,2656327000,8980,8970,8980,8960,1622
|
|
20230901,092400,2641782350,8970,9000,9000,8960,2104
|
|
20230901,092300,2622905810,8980,9010,9010,8980,990
|
|
20230901,092200,2614008700,9010,8990,9010,8970,1571
|
|
20230901,092100,2599900240,8980,8980,9010,8980,1218
|
|
20230901,092000,2588959020,8980,9030,9030,8960,3731
|
|
20230901,091900,2555421260,9030,8960,9030,8960,6315
|
|
20230901,091800,2498492110,8960,8970,8970,8950,2151
|
|
20230901,091700,2479225580,8960,8970,9000,8950,1119
|
|
20230901,091600,2469206430,8960,9000,9010,8950,1939
|
|
20230901,091500,2451832310,9010,8950,9010,8940,4649
|
|
20230901,091400,2410209620,8940,8940,8950,8940,4532
|
|
20230901,091300,2369683450,8940,8950,8950,8930,4265
|
|
20230901,091200,2331547140,8950,9020,9030,8930,15466
|
|
20230901,091100,2192668770,9020,8980,9020,8980,4932
|
|
20230901,091000,2148259240,8990,9000,9010,8950,12997
|
|
20230901,090900,2031383110,9000,9010,9020,8960,15320
|
|
20230901,090800,1893606870,9010,8890,9010,8880,29493
|
|
20230901,090700,1628683850,8890,8930,8930,8880,7751
|
|
20230901,090600,1559681920,8930,8930,8950,8900,10020
|
|
20230901,090500,1470346360,8930,8920,8940,8920,4160
|
|
20230901,090400,1433206590,8930,8900,8930,8890,7552
|
|
20230901,090300,1365963680,8900,8820,8900,8820,17415
|
|
20230901,090200,1211501900,8820,8950,8980,8810,33504
|
|
20230901,090100,913826290,8950,8940,9010,8920,34707
|
|
20230901,090000,602130970,8940,8850,8950,8840,62069
|