621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191800,5161508540,15670,15670,15670,15670,10443
|
|
20230907,191700,5161508540,15670,15670,15670,15670,0
|
|
20230907,191600,5161508540,15670,15670,15670,15670,0
|
|
20230907,191500,5161508540,15670,15670,15670,15670,0
|
|
20230907,191400,5161508540,15670,15670,15670,15670,0
|
|
20230907,191300,5161508540,15670,15670,15670,15670,0
|
|
20230907,191200,5161508540,15670,15670,15670,15670,0
|
|
20230907,191100,5161508540,15670,15670,15670,15670,0
|
|
20230907,191000,5161508540,15670,15670,15670,15670,0
|
|
20230907,190900,5161508540,15670,15670,15670,15670,0
|
|
20230907,190800,5161508540,15670,15670,15670,15670,0
|
|
20230907,190700,5161508540,15670,15670,15670,15670,0
|
|
20230907,190600,5161508540,15670,15670,15670,15670,0
|
|
20230907,190500,5161508540,15670,15670,15670,15670,0
|
|
20230907,190400,5161508540,15670,15670,15670,15670,0
|
|
20230907,190300,5161508540,15670,15670,15670,15670,0
|
|
20230907,190200,5161508540,15670,15670,15670,15670,0
|
|
20230907,190100,5161508540,15670,15670,15670,15670,0
|
|
20230907,190000,5161508540,15670,15670,15670,15670,0
|
|
20230907,185900,5161508540,15670,15670,15670,15670,0
|
|
20230907,185800,5161508540,15670,15670,15670,15670,0
|
|
20230907,185700,5161508540,15670,15670,15670,15670,0
|
|
20230907,185600,5161508540,15670,15670,15670,15670,0
|
|
20230907,185500,5161508540,15670,15670,15670,15670,0
|
|
20230907,185400,5161508540,15670,15670,15670,15670,0
|
|
20230907,185300,5161508540,15670,15670,15670,15670,0
|
|
20230907,185200,5161508540,15670,15670,15670,15670,0
|
|
20230907,185100,5161508540,15670,15670,15670,15670,0
|
|
20230907,185000,5161508540,15670,15670,15670,15670,0
|
|
20230907,184900,5161508540,15670,15670,15670,15670,0
|
|
20230907,184800,5161508540,15670,15670,15670,15670,10443
|
|
20230907,184700,5161508540,15670,15670,15670,15670,0
|
|
20230907,184600,5161508540,15670,15670,15670,15670,0
|
|
20230907,184500,5161508540,15670,15670,15670,15670,0
|
|
20230907,184400,5161508540,15670,15670,15670,15670,0
|
|
20230907,184300,5161508540,15670,15670,15670,15670,0
|
|
20230907,184200,5161508540,15670,15670,15670,15670,0
|
|
20230907,184100,5161508540,15670,15670,15670,15670,0
|
|
20230907,184000,5161508540,15670,15670,15670,15670,0
|
|
20230907,183900,5161508540,15670,15670,15670,15670,0
|
|
20230907,183800,5161508540,15670,15670,15670,15670,0
|
|
20230907,183700,5161508540,15670,15670,15670,15670,0
|
|
20230907,183600,5161508540,15670,15670,15670,15670,0
|
|
20230907,183500,5161508540,15670,15670,15670,15670,0
|
|
20230907,183400,5161508540,15670,15670,15670,15670,0
|
|
20230907,183300,5161508540,15670,15670,15670,15670,0
|
|
20230907,183200,5161508540,15670,15670,15670,15670,0
|
|
20230907,183100,5161508540,15670,15670,15670,15670,0
|
|
20230907,183000,5161508540,15670,15670,15670,15670,0
|
|
20230907,182900,5161508540,15670,15670,15670,15670,0
|
|
20230907,182800,5161508540,15670,15670,15670,15670,0
|
|
20230907,182700,5161508540,15670,15670,15670,15670,0
|
|
20230907,182600,5161508540,15670,15670,15670,15670,0
|
|
20230907,182500,5161508540,15670,15670,15670,15670,0
|
|
20230907,182400,5161508540,15670,15670,15670,15670,0
|
|
20230907,182300,5161508540,15670,15670,15670,15670,0
|
|
20230907,182200,5161508540,15670,15670,15670,15670,0
|
|
20230907,182100,5161508540,15670,15670,15670,15670,0
|
|
20230907,182000,5161508540,15670,15670,15670,15670,0
|
|
20230907,181900,5161508540,15670,15670,15670,15670,0
|
|
20230907,181800,5161508540,15670,15670,15670,15670,10443
|
|
20230907,181700,5161508540,15670,15670,15670,15670,0
|
|
20230907,181600,5161508540,15670,15670,15670,15670,0
|
|
20230907,181500,5161508540,15670,15670,15670,15670,0
|
|
20230907,181400,5161508540,15670,15670,15670,15670,0
|
|
20230907,181300,5161508540,15670,15670,15670,15670,0
|
|
20230907,181200,5161508540,15670,15670,15670,15670,0
|
|
20230907,181100,5161508540,15670,15670,15670,15670,0
|
|
20230907,181000,5161508540,15670,15670,15670,15670,0
|
|
20230907,180900,5161508540,15670,15670,15670,15670,0
|
|
20230907,180800,5161508540,15670,15670,15670,15670,0
|
|
20230907,180700,5161508540,15670,15670,15670,15670,0
|
|
20230907,180600,5161508540,15670,15670,15670,15670,0
|
|
20230907,180500,5161508540,15670,15670,15670,15670,0
|
|
20230907,180400,5161508540,15670,15670,15670,15670,0
|
|
20230907,180300,5161508540,15670,15670,15670,15670,0
|
|
20230907,180200,5161508540,15670,15670,15670,15670,0
|
|
20230907,180100,5161508540,15670,15670,15670,15670,0
|
|
20230907,180000,5161508540,15670,15670,15670,15670,0
|
|
20230907,175900,5161508540,15670,15670,15670,15670,0
|
|
20230907,175800,5161508540,15670,15670,15670,15670,0
|
|
20230907,175700,5161508540,15670,15670,15670,15670,0
|
|
20230907,175600,5161508540,15670,15670,15670,15670,0
|
|
20230907,175500,5161508540,15670,15670,15670,15670,0
|
|
20230907,175400,5161508540,15670,15670,15670,15670,0
|
|
20230907,175300,5161508540,15670,15670,15670,15670,0
|
|
20230907,175200,5161508540,15670,15670,15670,15670,0
|
|
20230907,175100,5161508540,15670,15670,15670,15670,0
|
|
20230907,175000,5161508540,15670,15670,15670,15670,0
|
|
20230907,174900,5161508540,15670,15670,15670,15670,0
|
|
20230907,174800,5161508540,15670,15670,15670,15670,10443
|
|
20230907,174700,5161508540,15670,15670,15670,15670,0
|
|
20230907,174600,5161508540,15670,15670,15670,15670,0
|
|
20230907,174500,5161508540,15670,15670,15670,15670,0
|
|
20230907,174400,5161508540,15670,15670,15670,15670,0
|
|
20230907,174300,5161508540,15670,15670,15670,15670,0
|
|
20230907,174200,5161508540,15670,15670,15670,15670,0
|
|
20230907,174100,5161508540,15670,15670,15670,15670,0
|
|
20230907,174000,5161508540,15670,15670,15670,15670,0
|
|
20230907,173900,5161508540,15670,15670,15670,15670,0
|
|
20230907,173800,5161508540,15670,15670,15670,15670,0
|
|
20230907,173700,5161508540,15670,15670,15670,15670,0
|
|
20230907,173600,5161508540,15670,15670,15670,15670,0
|
|
20230907,173500,5161508540,15670,15670,15670,15670,0
|
|
20230907,173400,5161508540,15670,15670,15670,15670,0
|
|
20230907,173300,5161508540,15670,15670,15670,15670,0
|
|
20230907,173200,5161508540,15670,15670,15670,15670,0
|
|
20230907,173100,5161508540,15670,15670,15670,15670,0
|
|
20230907,173000,5161508540,15670,15670,15670,15670,0
|
|
20230907,172900,5161508540,15670,15670,15670,15670,0
|
|
20230907,172800,5161508540,15670,15670,15670,15670,0
|
|
20230907,172700,5161508540,15670,15670,15670,15670,0
|
|
20230907,172600,5161508540,15670,15670,15670,15670,0
|
|
20230907,172500,5161508540,15670,15670,15670,15670,0
|
|
20230907,172400,5161508540,15670,15670,15670,15670,0
|
|
20230907,172300,5161508540,15670,15670,15670,15670,0
|
|
20230907,172200,5161508540,15670,15670,15670,15670,0
|
|
20230907,172100,5161508540,15670,15670,15670,15670,0
|
|
20230907,172000,5161508540,15670,15670,15670,15670,0
|
|
20230907,171900,5161508540,15670,15670,15670,15670,0
|
|
20230907,171800,5161508540,15670,15670,15670,15670,10443
|
|
20230907,171700,5161508540,15670,15670,15670,15670,0
|
|
20230907,171600,5161508540,15670,15670,15670,15670,0
|
|
20230907,171500,5161508540,15670,15670,15670,15670,0
|
|
20230907,171400,5161508540,15670,15670,15670,15670,0
|
|
20230907,171300,5161508540,15670,15670,15670,15670,0
|
|
20230907,171200,5161508540,15670,15670,15670,15670,0
|
|
20230907,171100,5161508540,15670,15670,15670,15670,0
|
|
20230907,171000,5161508540,15670,15670,15670,15670,0
|
|
20230907,170900,5161508540,15670,15670,15670,15670,0
|
|
20230907,170800,5161508540,15670,15670,15670,15670,0
|
|
20230907,170700,5161508540,15670,15670,15670,15670,0
|
|
20230907,170600,5161508540,15670,15670,15670,15670,0
|
|
20230907,170500,5161508540,15670,15670,15670,15670,0
|
|
20230907,170400,5161508540,15670,15670,15670,15670,0
|
|
20230907,170300,5161508540,15670,15670,15670,15670,0
|
|
20230907,170200,5161508540,15670,15670,15670,15670,0
|
|
20230907,170100,5161508540,15670,15670,15670,15670,0
|
|
20230907,170000,5161508540,15670,15670,15670,15670,0
|
|
20230907,165900,5161508540,15670,15670,15670,15670,0
|
|
20230907,165800,5161508540,15670,15670,15670,15670,0
|
|
20230907,165700,5161508540,15670,15670,15670,15670,0
|
|
20230907,165600,5161508540,15670,15670,15670,15670,0
|
|
20230907,165500,5161508540,15670,15670,15670,15670,0
|
|
20230907,165400,5161508540,15670,15670,15670,15670,0
|
|
20230907,165300,5161508540,15670,15670,15670,15670,0
|
|
20230907,165200,5161508540,15670,15670,15670,15670,0
|
|
20230907,165100,5161508540,15670,15670,15670,15670,0
|
|
20230907,165000,5161508540,15670,15670,15670,15670,0
|
|
20230907,164900,5161508540,15670,15670,15670,15670,0
|
|
20230907,164800,5161508540,15670,15670,15670,15670,10443
|
|
20230907,164700,5161508540,15670,15670,15670,15670,0
|
|
20230907,164600,5161508540,15670,15670,15670,15670,0
|
|
20230907,164500,5161508540,15670,15670,15670,15670,0
|
|
20230907,164400,5161508540,15670,15670,15670,15670,0
|
|
20230907,164300,5161508540,15670,15670,15670,15670,0
|
|
20230907,164200,5161508540,15670,15670,15670,15670,0
|
|
20230907,164100,5161508540,15670,15670,15670,15670,0
|
|
20230907,164000,5161508540,15670,15670,15670,15670,0
|
|
20230907,163900,5161508540,15670,15670,15670,15670,0
|
|
20230907,163800,5161508540,15670,15670,15670,15670,0
|
|
20230907,163700,5161508540,15670,15670,15670,15670,0
|
|
20230907,163600,5161508540,15670,15670,15670,15670,0
|
|
20230907,163500,5161508540,15670,15670,15670,15670,0
|
|
20230907,163400,5161508540,15670,15670,15670,15670,0
|
|
20230907,163300,5161508540,15670,15670,15670,15670,0
|
|
20230907,163200,5161508540,15670,15670,15670,15670,0
|
|
20230907,163100,5161508540,15670,15670,15670,15670,0
|
|
20230907,163000,5161508540,15670,15670,15670,15670,0
|
|
20230907,162900,5161508540,15670,15670,15670,15670,0
|
|
20230907,162800,5161508540,15670,15670,15670,15670,0
|
|
20230907,162700,5161508540,15670,15670,15670,15670,0
|
|
20230907,162600,5161508540,15670,15670,15670,15670,0
|
|
20230907,162500,5161508540,15670,15670,15670,15670,0
|
|
20230907,162400,5161508540,15670,15670,15670,15670,0
|
|
20230907,162300,5161508540,15670,15670,15670,15670,0
|
|
20230907,162200,5161508540,15670,15670,15670,15670,0
|
|
20230907,162100,5161508540,15670,15670,15670,15670,0
|
|
20230907,162000,5161508540,15670,15670,15670,15670,0
|
|
20230907,161900,5161508540,15670,15670,15670,15670,0
|
|
20230907,161800,5161508540,15670,15670,15670,15670,10443
|
|
20230907,161700,5161508540,15670,15670,15670,15670,0
|
|
20230907,161600,5161508540,15670,15670,15670,15670,0
|
|
20230907,161500,5161508540,15670,15670,15670,15670,0
|
|
20230907,161400,5161508540,15670,15670,15670,15670,0
|
|
20230907,161300,5161508540,15670,15670,15670,15670,0
|
|
20230907,161200,5161508540,15670,15670,15670,15670,0
|
|
20230907,161100,5161508540,15670,15670,15670,15670,0
|
|
20230907,161000,5161508540,15670,15670,15670,15670,0
|
|
20230907,160900,5161508540,15670,15670,15670,15670,0
|
|
20230907,160800,5161508540,15670,15670,15670,15670,0
|
|
20230907,160700,5161508540,15670,15670,15670,15670,0
|
|
20230907,160600,5161508540,15670,15670,15670,15670,0
|
|
20230907,160500,5161508540,15670,15670,15670,15670,0
|
|
20230907,160400,5161508540,15670,15670,15670,15670,0
|
|
20230907,160300,5161508540,15670,15670,15670,15670,0
|
|
20230907,160200,5161508540,15670,15670,15670,15670,0
|
|
20230907,160100,5161508540,15670,15670,15670,15670,0
|
|
20230907,160000,5161508540,15670,15670,15670,15670,0
|
|
20230907,155900,5161508540,15670,15670,15670,15670,0
|
|
20230907,155800,5161508540,15670,15670,15670,15670,0
|
|
20230907,155700,5161508540,15670,15670,15670,15670,0
|
|
20230907,155600,5161508540,15670,15670,15670,15670,0
|
|
20230907,155500,5161508540,15670,15670,15670,15670,0
|
|
20230907,155400,5161508540,15670,15670,15670,15670,0
|
|
20230907,155300,5161508540,15670,15670,15670,15670,0
|
|
20230907,155200,5161508540,15670,15670,15670,15670,0
|
|
20230907,155100,5161508540,15670,15670,15670,15670,0
|
|
20230907,155000,5161508540,15670,15670,15670,15670,0
|
|
20230907,154900,5161508540,15670,15670,15670,15670,0
|
|
20230907,154800,5161508540,15670,15670,15670,15670,10443
|
|
20230907,154700,5161508540,15670,15670,15670,15670,0
|
|
20230907,154600,5161508540,15670,15670,15670,15670,0
|
|
20230907,154500,5161508540,15670,15670,15670,15670,0
|
|
20230907,154400,5161508540,15670,15670,15670,15670,0
|
|
20230907,154300,5161508540,15670,15670,15670,15670,0
|
|
20230907,154200,5161508540,15670,15670,15670,15670,0
|
|
20230907,154100,5161508540,15670,15670,15670,15670,0
|
|
20230907,154000,5161508540,15670,15670,15670,15670,0
|
|
20230907,153900,5161508540,15670,15670,15670,15670,0
|
|
20230907,153800,5161508540,15670,15670,15670,15670,0
|
|
20230907,153700,5161508540,15670,15670,15670,15670,0
|
|
20230907,153600,5161508540,15670,15670,15670,15670,0
|
|
20230907,153500,5161508540,15670,15670,15670,15670,0
|
|
20230907,153400,5161508540,15670,15670,15670,15670,0
|
|
20230907,153300,5161508540,15670,15670,15670,15670,0
|
|
20230907,153200,5161508540,15670,15670,15670,15670,0
|
|
20230907,153100,5161508540,15670,15670,15670,15670,0
|
|
20230907,153000,5161508540,15670,15670,15670,15670,10443
|
|
20230907,152900,4997866730,15690,15690,15690,15690,0
|
|
20230907,152800,4997866730,15690,15690,15690,15690,0
|
|
20230907,152700,4997866730,15690,15690,15690,15690,0
|
|
20230907,152600,4997866730,15690,15690,15690,15690,0
|
|
20230907,152500,4997866730,15690,15690,15690,15690,0
|
|
20230907,152400,4997866730,15690,15690,15690,15690,0
|
|
20230907,152300,4997866730,15690,15690,15690,15690,0
|
|
20230907,152200,4997866730,15690,15690,15690,15690,0
|
|
20230907,152100,4997866730,15690,15690,15690,15690,0
|
|
20230907,152000,4997866730,15690,15690,15690,15690,0
|
|
20230907,151900,4997866730,15690,15720,15720,15680,308
|
|
20230907,151800,4993035210,15720,15700,15730,15700,926
|
|
20230907,151700,4978491430,15700,15700,15700,15680,502
|
|
20230907,151600,4970614980,15710,15700,15710,15700,476
|
|
20230907,151500,4963141720,15700,15690,15700,15690,346
|
|
20230907,151400,4957709860,15690,15680,15690,15670,134
|
|
20230907,151300,4955608600,15680,15690,15690,15680,16
|
|
20230907,151200,4955357700,15670,15690,15690,15670,523
|
|
20230907,151100,4947155080,15700,15690,15700,15690,14
|
|
20230907,151000,4946935400,15690,15680,15690,15680,274
|
|
20230907,150900,4942638340,15680,15670,15680,15670,46
|
|
20230907,150800,4941917110,15670,15670,15670,15670,500
|
|
20230907,150700,4934082110,15660,15680,15680,15660,284
|
|
20230907,150600,4929631810,15670,15670,15670,15670,513
|
|
20230907,150500,4921593100,15660,15680,15680,15660,3196
|
|
20230907,150400,4871517680,15680,15680,15680,15670,1590
|
|
20230907,150300,4846586540,15690,15690,15690,15690,58
|
|
20230907,150200,4845676520,15690,15690,15690,15690,32
|
|
20230907,150100,4845174440,15680,15690,15690,15680,204
|
|
20230907,150000,4841974140,15690,15690,15700,15680,1047
|
|
20230907,145900,4825546700,15690,15700,15700,15690,359
|
|
20230907,145800,4819911910,15690,15690,15690,15690,213
|
|
20230907,145700,4816569940,15700,15700,15700,15690,604
|
|
20230907,145600,4807092170,15700,15700,15710,15700,5109
|
|
20230907,145500,4726880850,15710,15700,15710,15700,2308
|
|
20230907,145400,4690628620,15700,15710,15710,15700,202
|
|
20230907,145300,4687455220,15710,15710,15730,15710,59
|
|
20230907,145200,4686528240,15710,15710,15710,15710,3
|
|
20230907,145100,4686481110,15710,15740,15750,15710,889
|
|
20230907,145000,4672509060,15720,15740,15740,15720,13
|
|
20230907,144900,4672304480,15720,15730,15730,15720,475
|
|
20230907,144800,4664834250,15740,15740,15740,15730,68
|
|
20230907,144700,4663763950,15730,15720,15730,15720,410
|
|
20230907,144600,4657315470,15730,15720,15740,15710,875
|
|
20230907,144500,4643557760,15720,15740,15740,15720,2630
|
|
20230907,144400,4602213400,15740,15750,15750,15740,126
|
|
20230907,144300,4600229300,15750,15730,15750,15730,307
|
|
20230907,144200,4595395600,15730,15720,15730,15720,57
|
|
20230907,144100,4594499410,15720,15730,15730,15720,430
|
|
20230907,144000,4587737460,15720,15720,15720,15720,29
|
|
20230907,143900,4587281580,15730,15740,15740,15730,896
|
|
20230907,143800,4573187480,15730,15730,15730,15730,111
|
|
20230907,143700,4571441450,15720,15720,15720,15720,100
|
|
20230907,143600,4569869450,15720,15730,15730,15720,30
|
|
20230907,143500,4569397580,15720,15720,15730,15720,411
|
|
20230907,143400,4562936640,15720,15730,15730,15720,11
|
|
20230907,143300,4562763690,15720,15720,15730,15720,107
|
|
20230907,143200,4561081630,15720,15720,15720,15720,26
|
|
20230907,143100,4560672910,15720,15720,15720,15720,65
|
|
20230907,143000,4559651110,15720,15720,15720,15720,3
|
|
20230907,142900,4559603950,15720,15720,15720,15720,56
|
|
20230907,142800,4558723630,15730,15720,15730,15720,3
|
|
20230907,142700,4558676450,15720,15730,15730,15720,380
|
|
20230907,142600,4552699070,15720,15720,15720,15720,6
|
|
20230907,142500,4552604750,15720,15720,15720,15710,131
|
|
20230907,142400,4550545450,15720,15720,15720,15710,464
|
|
20230907,142300,4543251390,15720,15730,15730,15720,548
|
|
20230907,142200,4534632050,15720,15710,15720,15710,504
|
|
20230907,142100,4526709190,15720,15710,15720,15710,404
|
|
20230907,142000,4520362330,15710,15710,15710,15710,98
|
|
20230907,141900,4518822750,15720,15730,15730,15720,540
|
|
20230907,141800,4510333900,15720,15730,15730,15720,124
|
|
20230907,141700,4508383820,15730,15730,15730,15730,80
|
|
20230907,141600,4507125420,15720,15740,15740,15720,320
|
|
20230907,141500,4502093000,15770,15740,15770,15730,856
|
|
20230907,141400,4488620320,15730,15740,15740,15730,5
|
|
20230907,141300,4488541640,15730,15730,15740,15730,44
|
|
20230907,141200,4487849500,15730,15730,15730,15720,78
|
|
20230907,141100,4486622580,15720,15720,15720,15720,280
|
|
20230907,141000,4482220980,15720,15730,15730,15720,1160
|
|
20230907,140900,4463983400,15730,15740,15740,15730,41
|
|
20230907,140800,4463338450,15730,15740,15740,15730,1252
|
|
20230907,140700,4443643490,15730,15740,15740,15730,1443
|
|
20230907,140600,4420940690,15740,15740,15740,15740,32
|
|
20230907,140500,4420437010,15740,15740,15760,15740,304
|
|
20230907,140400,4415652010,15770,15740,15770,15730,1566
|
|
20230907,140300,4391002920,15740,15740,15740,15740,588
|
|
20230907,140200,4381747800,15740,15740,15740,15740,1
|
|
20230907,140100,4381732060,15740,15770,15770,15740,1141
|
|
20230907,140000,4363761290,15750,15760,15770,15750,1004
|
|
20230907,135900,4347938000,15760,15760,15770,15750,82
|
|
20230907,135800,4346645760,15740,15740,15760,15740,12
|
|
20230907,135700,4346456800,15730,15750,15750,15730,1806
|
|
20230907,135600,4318029960,15750,15770,15770,15750,254
|
|
20230907,135500,4314027290,15760,15760,15760,15760,109
|
|
20230907,135400,4312309450,15770,15760,15770,15740,1951
|
|
20230907,135300,4281579710,15760,15770,15770,15760,406
|
|
20230907,135200,4275180080,15760,15790,15790,15760,84
|
|
20230907,135100,4273856190,15760,15780,15790,15760,196
|
|
20230907,135000,4270766680,15780,15770,15800,15770,371
|
|
20230907,134900,4264905090,15780,15770,15780,15760,27
|
|
20230907,134800,4264479270,15790,15790,15790,15760,229
|
|
20230907,134700,4260863600,15760,15780,15790,15760,425
|
|
20230907,134600,4254161870,15770,15770,15780,15770,14
|
|
20230907,134500,4253941000,15770,15770,15790,15770,131
|
|
20230907,134400,4251874050,15770,15790,15790,15770,141
|
|
20230907,134300,4249650280,15770,15770,15790,15760,551
|
|
20230907,134200,4240958440,15770,15790,15790,15770,16
|
|
20230907,134100,4240706040,15770,15770,15790,15770,47
|
|
20230907,134000,4239964750,15790,15750,15790,15750,10
|
|
20230907,133900,4239807080,15760,15730,15760,15730,3480
|
|
20230907,133800,4185011320,15730,15750,15760,15730,1077
|
|
20230907,133700,4168062670,15750,15740,15780,15740,35
|
|
20230907,133600,4167511410,15780,15780,15780,15740,6240
|
|
20230907,133500,4069222030,15770,15770,15780,15760,209
|
|
20230907,133400,4065925700,15760,15770,15780,15760,363
|
|
20230907,133300,4060201190,15750,15770,15770,15750,12
|
|
20230907,133200,4060012020,15750,15760,15770,15750,13
|
|
20230907,133100,4059807150,15750,15760,15770,15750,866
|
|
20230907,133000,4046164590,15750,15760,15770,15750,117
|
|
20230907,132900,4044319840,15760,15760,15770,15760,47
|
|
20230907,132800,4043578680,15760,15770,15770,15760,64
|
|
20230907,132700,4042569420,15770,15770,15770,15770,16
|
|
20230907,132600,4042317100,15760,15760,15760,15750,1244
|
|
20230907,132500,4022721800,15760,15760,15760,15760,20
|
|
20230907,132400,4022406600,15750,15740,15750,15740,614
|
|
20230907,132300,4012738430,15740,15720,15740,15720,1263
|
|
20230907,132200,3992866970,15730,15730,15740,15720,1824
|
|
20230907,132100,3964179180,15740,15740,15740,15740,211
|
|
20230907,132000,3960858040,15740,15750,15750,15740,118
|
|
20230907,131900,3959000300,15760,15760,15760,15760,15
|
|
20230907,131800,3958763900,15780,15750,15780,15750,307
|
|
20230907,131700,3953928320,15760,15770,15770,15760,226
|
|
20230907,131600,3950364950,15790,15790,15790,15790,0
|
|
20230907,131500,3950364950,15790,15780,15790,15780,60
|
|
20230907,131400,3949418140,15800,15780,15800,15780,55
|
|
20230907,131300,3948550200,15780,15780,15780,15780,93
|
|
20230907,131200,3947082660,15780,15780,15780,15780,24
|
|
20230907,131100,3946703940,15790,15800,15800,15790,21
|
|
20230907,131000,3946372330,15800,15790,15800,15770,224
|
|
20230907,130900,3942836960,15790,15760,15790,15760,350
|
|
20230907,130800,3937317540,15770,15760,15770,15760,218
|
|
20230907,130700,3933881850,15770,15770,15770,15750,193
|
|
20230907,130600,3930841650,15770,15770,15790,15770,143
|
|
20230907,130500,3928586360,15770,15780,15780,15770,27
|
|
20230907,130400,3928160420,15780,15750,15780,15750,34
|
|
20230907,130300,3927624840,15750,15740,15750,15740,283
|
|
20230907,130200,3923168030,15740,15790,15790,15740,1969
|
|
20230907,130100,3892172200,15790,15800,15800,15780,106
|
|
20230907,130000,3890498070,15810,15800,15810,15800,336
|
|
20230907,125900,3885189260,15800,15780,15800,15780,43
|
|
20230907,125800,3884509930,15760,15740,15760,15740,2347
|
|
20230907,125700,3847535920,15730,15740,15740,15730,49
|
|
20230907,125600,3846764860,15750,15750,15750,15750,322
|
|
20230907,125500,3841693360,15750,15720,15750,15720,2712
|
|
20230907,125400,3799028450,15720,15720,15720,15720,597
|
|
20230907,125300,3789643610,15730,15730,15730,15730,50
|
|
20230907,125200,3788857110,15720,15720,15720,15720,14
|
|
20230907,125100,3788637030,15720,15720,15720,15720,100
|
|
20230907,125000,3787065030,15730,15730,15730,15730,5
|
|
20230907,124900,3786986380,15730,15720,15730,15720,471
|
|
20230907,124800,3779582240,15710,15730,15730,15710,387
|
|
20230907,124700,3773499760,15730,15720,15730,15720,48
|
|
20230907,124600,3772745120,15720,15730,15730,15720,125
|
|
20230907,124500,3770779100,15730,15730,15730,15730,72
|
|
20230907,124400,3769646540,15730,15730,15730,15730,75
|
|
20230907,124300,3768466790,15730,15730,15730,15730,5
|
|
20230907,124200,3768388140,15730,15720,15730,15710,20
|
|
20230907,124100,3768073710,15730,15730,15730,15730,20
|
|
20230907,124000,3767759110,15730,15710,15730,15710,4071
|
|
20230907,123900,3703791890,15710,15700,15710,15700,217
|
|
20230907,123800,3700383490,15700,15700,15700,15700,25
|
|
20230907,123700,3699990990,15700,15700,15700,15690,101
|
|
20230907,123600,3698406060,15690,15670,15710,15670,2992
|
|
20230907,123500,3651507020,15670,15670,15670,15670,5
|
|
20230907,123400,3651428670,15670,15670,15670,15670,141
|
|
20230907,123300,3649219200,15660,15690,15690,15660,3777
|
|
20230907,123200,3590034660,15680,15690,15690,15680,200
|
|
20230907,123100,3586897320,15690,15690,15700,15690,234
|
|
20230907,123000,3583225780,15690,15700,15700,15680,1929
|
|
20230907,122900,3552949610,15700,15700,15700,15700,91
|
|
20230907,122800,3551520910,15710,15700,15710,15700,512
|
|
20230907,122700,3543482390,15700,15710,15710,15700,507
|
|
20230907,122600,3535522420,15700,15710,15710,15700,29
|
|
20230907,122500,3535067100,15700,15690,15700,15690,529
|
|
20230907,122400,3526762000,15700,15700,15700,15700,67
|
|
20230907,122300,3525710100,15700,15700,15700,15700,52
|
|
20230907,122200,3524893700,15700,15690,15700,15690,26
|
|
20230907,122100,3524485540,15710,15690,15710,15690,332
|
|
20230907,122000,3519272530,15690,15690,15690,15680,38
|
|
20230907,121900,3518676360,15690,15690,15690,15690,108
|
|
20230907,121800,3516981840,15690,15690,15690,15690,35
|
|
20230907,121700,3516432690,15690,15680,15690,15680,346
|
|
20230907,121600,3511007400,15690,15690,15690,15680,98
|
|
20230907,121500,3509470210,15690,15700,15700,15690,1555
|
|
20230907,121400,3485070800,15700,15700,15700,15690,423
|
|
20230907,121300,3478430980,15700,15690,15700,15690,430
|
|
20230907,121200,3471682970,15690,15700,15700,15690,104
|
|
20230907,121100,3470050760,15700,15700,15710,15700,943
|
|
20230907,121000,3455240320,15710,15700,15710,15700,593
|
|
20230907,120900,3445930090,15700,15710,15710,15700,229
|
|
20230907,120800,3442334140,15710,15710,15710,15710,516
|
|
20230907,120700,3434227780,15720,15710,15720,15710,38
|
|
20230907,120600,3433630530,15710,15710,15710,15710,15
|
|
20230907,120500,3433394880,15710,15710,15720,15710,168
|
|
20230907,120400,3430755420,15720,15720,15720,15720,3
|
|
20230907,120300,3430708260,15710,15710,15710,15710,51
|
|
20230907,120200,3429907050,15710,15710,15710,15710,401
|
|
20230907,120100,3423607340,15720,15720,15720,15720,0
|
|
20230907,120000,3423607340,15720,15720,15720,15710,542
|
|
20230907,115900,3415091410,15730,15730,15730,15730,90
|
|
20230907,115800,3413675710,15730,15720,15730,15720,796
|
|
20230907,115700,3401160770,15720,15710,15720,15700,1023
|
|
20230907,115600,3385093730,15710,15710,15710,15700,227
|
|
20230907,115500,3381527570,15700,15710,15710,15700,879
|
|
20230907,115400,3367725580,15710,15710,15710,15700,114
|
|
20230907,115300,3365935110,15700,15710,15710,15700,461
|
|
20230907,115200,3358693590,15710,15710,15710,15710,550
|
|
20230907,115100,3350053090,15720,15720,15720,15720,384
|
|
20230907,115000,3344016610,15720,15720,15720,15720,5
|
|
20230907,114900,3343938010,15710,15710,15710,15710,23
|
|
20230907,114800,3343576680,15710,15710,15710,15710,31
|
|
20230907,114700,3343089670,15710,15710,15710,15710,13
|
|
20230907,114600,3342885440,15700,15710,15710,15700,201
|
|
20230907,114500,3339729230,15710,15710,15710,15710,18
|
|
20230907,114400,3339446450,15700,15690,15700,15690,331
|
|
20230907,114300,3334251750,15690,15710,15710,15690,1110
|
|
20230907,114200,3316822880,15720,15720,15720,15710,85
|
|
20230907,114100,3315486850,15730,15720,15730,15720,101
|
|
20230907,114000,3313899120,15730,15730,15730,15720,82
|
|
20230907,113900,3312609560,15730,15730,15730,15730,30
|
|
20230907,113800,3312137660,15730,15720,15730,15720,14
|
|
20230907,113700,3311917560,15730,15730,15730,15730,70
|
|
20230907,113600,3310816460,15730,15720,15730,15720,155
|
|
20230907,113500,3308379730,15720,15730,15730,15720,68
|
|
20230907,113400,3307310660,15720,15730,15730,15720,1200
|
|
20230907,113300,3288446510,15720,15710,15730,15710,1712
|
|
20230907,113200,3261543840,15700,15700,15700,15700,489
|
|
20230907,113100,3253866540,15700,15710,15710,15700,540
|
|
20230907,113000,3245387340,15700,15710,15710,15700,686
|
|
20230907,112900,3234616040,15720,15710,15720,15700,122
|
|
20230907,112800,3232698840,15710,15720,15720,15710,1078
|
|
20230907,112700,3215763450,15720,15730,15730,15720,341
|
|
20230907,112600,3210402830,15720,15730,15730,15720,3191
|
|
20230907,112500,3160236800,15740,15740,15740,15720,5
|
|
20230907,112400,3160158160,15720,15740,15740,15720,102
|
|
20230907,112300,3158554520,15730,15730,15740,15730,324
|
|
20230907,112200,3153457990,15730,15730,15730,15730,1
|
|
20230907,112100,3153442260,15740,15730,15740,15720,1903
|
|
20230907,112000,3123516600,15730,15730,15730,15730,182
|
|
20230907,111900,3120653740,15730,15730,15730,15730,106
|
|
20230907,111800,3118986360,15730,15740,15740,15730,616
|
|
20230907,111700,3109296620,15730,15740,15740,15730,210
|
|
20230907,111600,3105992860,15740,15740,15740,15740,67
|
|
20230907,111500,3104938280,15750,15730,15760,15730,1352
|
|
20230907,111400,3083662280,15720,15730,15730,15720,133
|
|
20230907,111300,3081571500,15730,15740,15740,15720,58
|
|
20230907,111200,3080659450,15740,15750,15750,15740,61
|
|
20230907,111100,3079699200,15750,15740,15750,15740,708
|
|
20230907,111000,3068554870,15740,15740,15740,15740,7
|
|
20230907,110900,3068444690,15720,15720,15740,15720,150
|
|
20230907,110800,3066086490,15740,15740,15740,15710,508
|
|
20230907,110700,3058102570,15740,15740,15740,15720,641
|
|
20230907,110600,3048023490,15740,15730,15760,15730,428
|
|
20230907,110500,3041290920,15720,15760,15760,15720,1250
|
|
20230907,110400,3021618450,15760,15770,15780,15760,327
|
|
20230907,110300,3016461030,15780,15780,15780,15780,492
|
|
20230907,110200,3008697270,15790,15730,15790,15730,72
|
|
20230907,110100,3007564590,15730,15740,15800,15700,17297
|
|
20230907,110000,2735862240,15740,15780,15780,15710,17900
|
|
20230907,105900,2453966260,15780,15780,15780,15780,158
|
|
20230907,105800,2451473020,15780,15790,15790,15780,68
|
|
20230907,105700,2450399960,15790,15790,15790,15790,16
|
|
20230907,105600,2450147320,15790,15790,15800,15780,376
|
|
20230907,105500,2444211430,15790,15800,15810,15790,347
|
|
20230907,105400,2438730690,15810,15800,15810,15780,2434
|
|
20230907,105300,2400315240,15800,15800,15800,15790,1103
|
|
20230907,105200,2382892860,15790,15800,15800,15790,526
|
|
20230907,105100,2374583110,15800,15790,15800,15790,23
|
|
20230907,105000,2374219720,15800,15800,15800,15790,223
|
|
20230907,104900,2370697350,15800,15790,15800,15790,47
|
|
20230907,104800,2369955150,15800,15790,15800,15790,129
|
|
20230907,104700,2367918220,15800,15800,15800,15800,58
|
|
20230907,104600,2367001820,15790,15800,15800,15790,896
|
|
20230907,104500,2352853970,15810,15810,15810,15810,0
|
|
20230907,104400,2352853970,15810,15780,15810,15780,1836
|
|
20230907,104300,2323881860,15770,15770,15780,15770,788
|
|
20230907,104200,2311454950,15780,15770,15780,15770,158
|
|
20230907,104100,2308961830,15780,15820,15820,15780,5595
|
|
20230907,104000,2220629560,15820,15810,15820,15800,622
|
|
20230907,103900,2210797820,15820,15810,15820,15810,642
|
|
20230907,103800,2200647790,15810,15830,15830,15810,382
|
|
20230907,103700,2194602080,15810,15820,15820,15810,248
|
|
20230907,103600,2190680010,15820,15820,15820,15820,68
|
|
20230907,103500,2189604250,15820,15810,15820,15810,31
|
|
20230907,103400,2189113890,15810,15820,15820,15810,740
|
|
20230907,103300,2177411480,15820,15810,15820,15810,666
|
|
20230907,103200,2166882010,15810,15810,15810,15810,0
|
|
20230907,103100,2166882010,15810,15810,15810,15810,100
|
|
20230907,103000,2165301010,15810,15810,15810,15810,80
|
|
20230907,102900,2164036210,15810,15810,15820,15810,833
|
|
20230907,102800,2150866470,15820,15840,15840,15820,1414
|
|
20230907,102700,2128482730,15840,15840,15840,15840,121
|
|
20230907,102600,2126566090,15850,15850,15850,15850,35
|
|
20230907,102500,2126011340,15840,15870,15870,15840,602
|
|
20230907,102400,2116462740,15870,15860,15870,15850,254
|
|
20230907,102300,2112434890,15870,15850,15870,15850,455
|
|
20230907,102200,2105223100,15850,15800,15850,15800,1993
|
|
20230907,102100,2073680670,15810,15800,15810,15780,812
|
|
20230907,102000,2060860170,15810,15810,15810,15810,5
|
|
20230907,101900,2060781120,15810,15800,15810,15780,1025
|
|
20230907,101800,2044604320,15800,15810,15810,15780,2524
|
|
20230907,101700,2004756090,15790,15790,15820,15790,1090
|
|
20230907,101600,1987540680,15790,15800,15800,15790,1746
|
|
20230907,101500,1959959290,15800,15820,15820,15800,2240
|
|
20230907,101400,1924558460,15820,15850,15850,15820,477
|
|
20230907,101300,1917008250,15850,15850,15850,15850,82
|
|
20230907,101200,1915708550,15860,15870,15870,15860,279
|
|
20230907,101100,1911282410,15870,15870,15870,15870,1375
|
|
20230907,101000,1889461160,15870,15870,15870,15870,1
|
|
20230907,100900,1889445290,15860,15830,15860,15830,310
|
|
20230907,100800,1884533760,15820,15840,15840,15810,945
|
|
20230907,100700,1869585350,15850,15860,15860,15840,136
|
|
20230907,100600,1867429840,15860,15860,15860,15860,46
|
|
20230907,100500,1866700280,15860,15820,15860,15820,4082
|
|
20230907,100400,1802108300,15810,15810,15810,15810,251
|
|
20230907,100300,1798139990,15820,15810,15820,15810,210
|
|
20230907,100200,1794819880,15810,15800,15820,15800,59
|
|
20230907,100100,1793887030,15800,15800,15810,15800,303
|
|
20230907,100000,1789099420,15800,15810,15820,15800,947
|
|
20230907,095900,1774129030,15820,15820,15820,15810,126
|
|
20230907,095800,1772136210,15820,15810,15820,15810,92
|
|
20230907,095700,1770681590,15820,15810,15820,15800,1006
|
|
20230907,095600,1754779460,15810,15800,15810,15790,779
|
|
20230907,095500,1742474530,15800,15810,15820,15800,3253
|
|
20230907,095400,1691076050,15810,15820,15830,15800,4494
|
|
20230907,095300,1620025720,15830,15850,15850,15810,1712
|
|
20230907,095200,1592937330,15830,15850,15850,15830,162
|
|
20230907,095100,1590372670,15850,15850,15850,15820,3895
|
|
20230907,095000,1528657820,15850,15860,15870,15850,1899
|
|
20230907,094900,1498545350,15870,15880,15880,15870,714
|
|
20230907,094800,1487211440,15880,15900,15910,15870,99
|
|
20230907,094700,1485639800,15900,15870,15920,15870,1160
|
|
20230907,094600,1467224920,15870,15860,15870,15860,1487
|
|
20230907,094500,1443628290,15860,15860,15870,15850,2514
|
|
20230907,094400,1403766730,15870,15920,15920,15860,7686
|
|
20230907,094300,1281570560,15920,15920,15930,15920,522
|
|
20230907,094200,1273260220,15920,15930,15930,15920,1834
|
|
20230907,094100,1244060080,15930,15930,15930,15920,206
|
|
20230907,094000,1240778740,15930,15930,15950,15920,442
|
|
20230907,093900,1233736730,15930,15930,15930,15920,1045
|
|
20230907,093800,1217092540,15920,15920,15960,15910,911
|
|
20230907,093700,1202583810,15920,15960,15960,15910,8691
|
|
20230907,093600,1064140110,15960,15960,15970,15960,135
|
|
20230907,093500,1061984990,15960,15960,15970,15960,188
|
|
20230907,093400,1058984500,15960,15950,15960,15950,497
|
|
20230907,093300,1051056740,15950,15970,15970,15950,1179
|
|
20230907,093200,1032242160,15940,15980,15980,15940,2024
|
|
20230907,093100,999951910,15980,15980,15980,15970,511
|
|
20230907,093000,991790990,15980,15980,15980,15970,197
|
|
20230907,092900,988644740,15980,15980,15980,15960,893
|
|
20230907,092800,974383640,15990,15980,15990,15950,6312
|
|
20230907,092700,873603320,15990,16020,16020,15980,3464
|
|
20230907,092600,818207190,16010,16020,16020,16010,117
|
|
20230907,092500,816333970,16020,16020,16020,16020,7
|
|
20230907,092400,816221830,16000,16000,16020,15990,756
|
|
20230907,092300,804127560,16000,16040,16040,16000,1171
|
|
20230907,092200,785385360,16040,16030,16040,16020,53
|
|
20230907,092100,784536040,16040,16030,16040,16030,355
|
|
20230907,092000,778843370,16030,15990,16030,15990,1076
|
|
20230907,091900,761613210,16000,16010,16020,15990,827
|
|
20230907,091800,748383300,16010,16020,16020,16010,122
|
|
20230907,091700,746429860,16020,16010,16020,16000,241
|
|
20230907,091600,742572320,16030,16000,16030,16000,817
|
|
20230907,091500,729500030,15990,16000,16000,15990,752
|
|
20230907,091400,717469830,16000,16000,16000,16000,733
|
|
20230907,091300,705741830,16010,16030,16030,16000,705
|
|
20230907,091200,694452550,16030,15990,16030,15990,1128
|
|
20230907,091100,676406350,15990,16040,16040,15990,2329
|
|
20230907,091000,639125940,16050,16040,16050,16040,398
|
|
20230907,090900,632741170,16030,16030,16040,16030,490
|
|
20230907,090800,624885490,16050,16010,16050,16010,1169
|
|
20230907,090700,606157020,16000,16130,16130,16000,6160
|
|
20230907,090600,507216800,16140,16140,16150,16140,2925
|
|
20230907,090500,460002050,16140,16080,16150,16080,14418
|
|
20230907,090400,227581940,16080,16060,16080,16000,1878
|
|
20230907,090300,197466990,16070,16120,16120,15950,6949
|
|
20230907,090200,86148300,16140,16100,16140,16100,1143
|
|
20230907,090100,67715890,16100,16100,16150,16100,1238
|
|
20230907,090000,47744060,16140,16060,16140,16040,2313
|