627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,192400,28093213230,12570,12570,12570,12570,41403
|
|
20230901,192300,28093213230,12570,12570,12570,12570,0
|
|
20230901,192200,28093213230,12570,12570,12570,12570,0
|
|
20230901,192100,28093213230,12570,12570,12570,12570,0
|
|
20230901,192000,28093213230,12570,12570,12570,12570,0
|
|
20230901,191900,28093213230,12570,12570,12570,12570,0
|
|
20230901,191800,28093213230,12570,12570,12570,12570,0
|
|
20230901,191700,28093213230,12570,12570,12570,12570,0
|
|
20230901,191600,28093213230,12570,12570,12570,12570,0
|
|
20230901,191500,28093213230,12570,12570,12570,12570,0
|
|
20230901,191400,28093213230,12570,12570,12570,12570,0
|
|
20230901,191300,28093213230,12570,12570,12570,12570,0
|
|
20230901,191200,28093213230,12570,12570,12570,12570,0
|
|
20230901,191100,28093213230,12570,12570,12570,12570,0
|
|
20230901,191000,28093213230,12570,12570,12570,12570,0
|
|
20230901,190900,28093213230,12570,12570,12570,12570,0
|
|
20230901,190800,28093213230,12570,12570,12570,12570,0
|
|
20230901,190700,28093213230,12570,12570,12570,12570,0
|
|
20230901,190600,28093213230,12570,12570,12570,12570,0
|
|
20230901,190500,28093213230,12570,12570,12570,12570,0
|
|
20230901,190400,28093213230,12570,12570,12570,12570,0
|
|
20230901,190300,28093213230,12570,12570,12570,12570,0
|
|
20230901,190200,28093213230,12570,12570,12570,12570,0
|
|
20230901,190100,28093213230,12570,12570,12570,12570,0
|
|
20230901,190000,28093213230,12570,12570,12570,12570,0
|
|
20230901,185900,28093213230,12570,12570,12570,12570,0
|
|
20230901,185800,28093213230,12570,12570,12570,12570,0
|
|
20230901,185700,28093213230,12570,12570,12570,12570,0
|
|
20230901,185600,28093213230,12570,12570,12570,12570,0
|
|
20230901,185500,28093213230,12570,12570,12570,12570,0
|
|
20230901,185400,28093213230,12570,12570,12570,12570,41403
|
|
20230901,185300,28093213230,12570,12570,12570,12570,0
|
|
20230901,185200,28093213230,12570,12570,12570,12570,0
|
|
20230901,185100,28093213230,12570,12570,12570,12570,0
|
|
20230901,185000,28093213230,12570,12570,12570,12570,0
|
|
20230901,184900,28093213230,12570,12570,12570,12570,0
|
|
20230901,184800,28093213230,12570,12570,12570,12570,0
|
|
20230901,184700,28093213230,12570,12570,12570,12570,0
|
|
20230901,184600,28093213230,12570,12570,12570,12570,0
|
|
20230901,184500,28093213230,12570,12570,12570,12570,0
|
|
20230901,184400,28093213230,12570,12570,12570,12570,0
|
|
20230901,184300,28093213230,12570,12570,12570,12570,0
|
|
20230901,184200,28093213230,12570,12570,12570,12570,0
|
|
20230901,184100,28093213230,12570,12570,12570,12570,0
|
|
20230901,184000,28093213230,12570,12570,12570,12570,0
|
|
20230901,183900,28093213230,12570,12570,12570,12570,0
|
|
20230901,183800,28093213230,12570,12570,12570,12570,0
|
|
20230901,183700,28093213230,12570,12570,12570,12570,0
|
|
20230901,183600,28093213230,12570,12570,12570,12570,0
|
|
20230901,183500,28093213230,12570,12570,12570,12570,0
|
|
20230901,183400,28093213230,12570,12570,12570,12570,0
|
|
20230901,183300,28093213230,12570,12570,12570,12570,0
|
|
20230901,183200,28093213230,12570,12570,12570,12570,0
|
|
20230901,183100,28093213230,12570,12570,12570,12570,0
|
|
20230901,183000,28093213230,12570,12570,12570,12570,0
|
|
20230901,182900,28093213230,12570,12570,12570,12570,0
|
|
20230901,182800,28093213230,12570,12570,12570,12570,0
|
|
20230901,182700,28093213230,12570,12570,12570,12570,0
|
|
20230901,182600,28093213230,12570,12570,12570,12570,0
|
|
20230901,182500,28093213230,12570,12570,12570,12570,0
|
|
20230901,182400,28093213230,12570,12570,12570,12570,41403
|
|
20230901,182300,28093213230,12570,12570,12570,12570,0
|
|
20230901,182200,28093213230,12570,12570,12570,12570,0
|
|
20230901,182100,28093213230,12570,12570,12570,12570,0
|
|
20230901,182000,28093213230,12570,12570,12570,12570,0
|
|
20230901,181900,28093213230,12570,12570,12570,12570,0
|
|
20230901,181800,28093213230,12570,12570,12570,12570,0
|
|
20230901,181700,28093213230,12570,12570,12570,12570,0
|
|
20230901,181600,28093213230,12570,12570,12570,12570,0
|
|
20230901,181500,28093213230,12570,12570,12570,12570,0
|
|
20230901,181400,28093213230,12570,12570,12570,12570,0
|
|
20230901,181300,28093213230,12570,12570,12570,12570,0
|
|
20230901,181200,28093213230,12570,12570,12570,12570,0
|
|
20230901,181100,28093213230,12570,12570,12570,12570,0
|
|
20230901,181000,28093213230,12570,12570,12570,12570,0
|
|
20230901,180900,28093213230,12570,12570,12570,12570,0
|
|
20230901,180800,28093213230,12570,12570,12570,12570,0
|
|
20230901,180700,28093213230,12570,12570,12570,12570,0
|
|
20230901,180600,28093213230,12570,12570,12570,12570,0
|
|
20230901,180500,28093213230,12570,12570,12570,12570,0
|
|
20230901,180400,28093213230,12570,12570,12570,12570,0
|
|
20230901,180300,28093213230,12570,12570,12570,12570,0
|
|
20230901,180200,28093213230,12570,12570,12570,12570,0
|
|
20230901,180100,28093213230,12570,12570,12570,12570,0
|
|
20230901,180000,28093213230,12570,12570,12570,12570,0
|
|
20230901,175900,28093213230,12570,12570,12570,12570,0
|
|
20230901,175800,28093213230,12570,12570,12570,12570,0
|
|
20230901,175700,28093213230,12570,12570,12570,12570,0
|
|
20230901,175600,28093213230,12570,12570,12570,12570,0
|
|
20230901,175500,28093213230,12570,12570,12570,12570,0
|
|
20230901,175400,28093213230,12570,12570,12570,12570,41403
|
|
20230901,175300,28093213230,12570,12570,12570,12570,0
|
|
20230901,175200,28093213230,12570,12570,12570,12570,0
|
|
20230901,175100,28093213230,12570,12570,12570,12570,0
|
|
20230901,175000,28093213230,12570,12570,12570,12570,0
|
|
20230901,174900,28093213230,12570,12570,12570,12570,0
|
|
20230901,174800,28093213230,12570,12570,12570,12570,0
|
|
20230901,174700,28093213230,12570,12570,12570,12570,0
|
|
20230901,174600,28093213230,12570,12570,12570,12570,0
|
|
20230901,174500,28093213230,12570,12570,12570,12570,0
|
|
20230901,174400,28093213230,12570,12570,12570,12570,0
|
|
20230901,174300,28093213230,12570,12570,12570,12570,0
|
|
20230901,174200,28093213230,12570,12570,12570,12570,0
|
|
20230901,174100,28093213230,12570,12570,12570,12570,0
|
|
20230901,174000,28093213230,12570,12570,12570,12570,0
|
|
20230901,173900,28093213230,12570,12570,12570,12570,0
|
|
20230901,173800,28093213230,12570,12570,12570,12570,0
|
|
20230901,173700,28093213230,12570,12570,12570,12570,0
|
|
20230901,173600,28093213230,12570,12570,12570,12570,0
|
|
20230901,173500,28093213230,12570,12570,12570,12570,0
|
|
20230901,173400,28093213230,12570,12570,12570,12570,0
|
|
20230901,173300,28093213230,12570,12570,12570,12570,0
|
|
20230901,173200,28093213230,12570,12570,12570,12570,0
|
|
20230901,173100,28093213230,12570,12570,12570,12570,0
|
|
20230901,173000,28093213230,12570,12570,12570,12570,0
|
|
20230901,172900,28093213230,12570,12570,12570,12570,0
|
|
20230901,172800,28093213230,12570,12570,12570,12570,0
|
|
20230901,172700,28093213230,12570,12570,12570,12570,0
|
|
20230901,172600,28093213230,12570,12570,12570,12570,0
|
|
20230901,172500,28093213230,12570,12570,12570,12570,0
|
|
20230901,172400,28093213230,12570,12570,12570,12570,41403
|
|
20230901,172300,28093213230,12570,12570,12570,12570,0
|
|
20230901,172200,28093213230,12570,12570,12570,12570,0
|
|
20230901,172100,28093213230,12570,12570,12570,12570,0
|
|
20230901,172000,28093213230,12570,12570,12570,12570,0
|
|
20230901,171900,28093213230,12570,12570,12570,12570,0
|
|
20230901,171800,28093213230,12570,12570,12570,12570,0
|
|
20230901,171700,28093213230,12570,12570,12570,12570,0
|
|
20230901,171600,28093213230,12570,12570,12570,12570,0
|
|
20230901,171500,28093213230,12570,12570,12570,12570,0
|
|
20230901,171400,28093213230,12570,12570,12570,12570,0
|
|
20230901,171300,28093213230,12570,12570,12570,12570,0
|
|
20230901,171200,28093213230,12570,12570,12570,12570,0
|
|
20230901,171100,28093213230,12570,12570,12570,12570,0
|
|
20230901,171000,28093213230,12570,12570,12570,12570,0
|
|
20230901,170900,28093213230,12570,12570,12570,12570,0
|
|
20230901,170800,28093213230,12570,12570,12570,12570,0
|
|
20230901,170700,28093213230,12570,12570,12570,12570,0
|
|
20230901,170600,28093213230,12570,12570,12570,12570,0
|
|
20230901,170500,28093213230,12570,12570,12570,12570,0
|
|
20230901,170400,28093213230,12570,12570,12570,12570,0
|
|
20230901,170300,28093213230,12570,12570,12570,12570,0
|
|
20230901,170200,28093213230,12570,12570,12570,12570,0
|
|
20230901,170100,28093213230,12570,12570,12570,12570,0
|
|
20230901,170000,28093213230,12570,12570,12570,12570,0
|
|
20230901,165900,28093213230,12570,12570,12570,12570,0
|
|
20230901,165800,28093213230,12570,12570,12570,12570,0
|
|
20230901,165700,28093213230,12570,12570,12570,12570,0
|
|
20230901,165600,28093213230,12570,12570,12570,12570,0
|
|
20230901,165500,28093213230,12570,12570,12570,12570,0
|
|
20230901,165400,28093213230,12570,12570,12570,12570,41403
|
|
20230901,165300,28093213230,12570,12570,12570,12570,0
|
|
20230901,165200,28093213230,12570,12570,12570,12570,0
|
|
20230901,165100,28093213230,12570,12570,12570,12570,0
|
|
20230901,165000,28093213230,12570,12570,12570,12570,0
|
|
20230901,164900,28093213230,12570,12570,12570,12570,0
|
|
20230901,164800,28093213230,12570,12570,12570,12570,0
|
|
20230901,164700,28093213230,12570,12570,12570,12570,0
|
|
20230901,164600,28093213230,12570,12570,12570,12570,0
|
|
20230901,164500,28093213230,12570,12570,12570,12570,0
|
|
20230901,164400,28093213230,12570,12570,12570,12570,0
|
|
20230901,164300,28093213230,12570,12570,12570,12570,0
|
|
20230901,164200,28093213230,12570,12570,12570,12570,0
|
|
20230901,164100,28093213230,12570,12570,12570,12570,0
|
|
20230901,164000,28093213230,12570,12570,12570,12570,0
|
|
20230901,163900,28093213230,12570,12570,12570,12570,0
|
|
20230901,163800,28093213230,12570,12570,12570,12570,0
|
|
20230901,163700,28093213230,12570,12570,12570,12570,0
|
|
20230901,163600,28093213230,12570,12570,12570,12570,0
|
|
20230901,163500,28093213230,12570,12570,12570,12570,0
|
|
20230901,163400,28093213230,12570,12570,12570,12570,0
|
|
20230901,163300,28093213230,12570,12570,12570,12570,0
|
|
20230901,163200,28093213230,12570,12570,12570,12570,0
|
|
20230901,163100,28093213230,12570,12570,12570,12570,0
|
|
20230901,163000,28093213230,12570,12570,12570,12570,0
|
|
20230901,162900,28093213230,12570,12570,12570,12570,0
|
|
20230901,162800,28093213230,12570,12570,12570,12570,0
|
|
20230901,162700,28093213230,12570,12570,12570,12570,0
|
|
20230901,162600,28093213230,12570,12570,12570,12570,0
|
|
20230901,162500,28093213230,12570,12570,12570,12570,0
|
|
20230901,162400,28093213230,12570,12570,12570,12570,41403
|
|
20230901,162300,28093213230,12570,12570,12570,12570,0
|
|
20230901,162200,28093213230,12570,12570,12570,12570,0
|
|
20230901,162100,28093213230,12570,12570,12570,12570,0
|
|
20230901,162000,28093213230,12570,12570,12570,12570,0
|
|
20230901,161900,28093213230,12570,12570,12570,12570,0
|
|
20230901,161800,28093213230,12570,12570,12570,12570,0
|
|
20230901,161700,28093213230,12570,12570,12570,12570,0
|
|
20230901,161600,28093213230,12570,12570,12570,12570,0
|
|
20230901,161500,28093213230,12570,12570,12570,12570,0
|
|
20230901,161400,28093213230,12570,12570,12570,12570,0
|
|
20230901,161300,28093213230,12570,12570,12570,12570,0
|
|
20230901,161200,28093213230,12570,12570,12570,12570,0
|
|
20230901,161100,28093213230,12570,12570,12570,12570,0
|
|
20230901,161000,28093213230,12570,12570,12570,12570,0
|
|
20230901,160900,28093213230,12570,12570,12570,12570,0
|
|
20230901,160800,28093213230,12570,12570,12570,12570,0
|
|
20230901,160700,28093213230,12570,12570,12570,12570,0
|
|
20230901,160600,28093213230,12570,12570,12570,12570,0
|
|
20230901,160500,28093213230,12570,12570,12570,12570,0
|
|
20230901,160400,28093213230,12570,12570,12570,12570,0
|
|
20230901,160300,28093213230,12570,12570,12570,12570,0
|
|
20230901,160200,28093213230,12570,12570,12570,12570,0
|
|
20230901,160100,28093213230,12570,12570,12570,12570,0
|
|
20230901,160000,28093213230,12570,12570,12570,12570,0
|
|
20230901,155900,28093213230,12570,12570,12570,12570,0
|
|
20230901,155800,28093213230,12570,12570,12570,12570,0
|
|
20230901,155700,28093213230,12570,12570,12570,12570,0
|
|
20230901,155600,28093213230,12570,12570,12570,12570,0
|
|
20230901,155500,28093213230,12570,12570,12570,12570,0
|
|
20230901,155400,28093213230,12570,12570,12570,12570,41403
|
|
20230901,155300,28093213230,12570,12570,12570,12570,0
|
|
20230901,155200,28093213230,12570,12570,12570,12570,0
|
|
20230901,155100,28093213230,12570,12570,12570,12570,0
|
|
20230901,155000,28093213230,12570,12570,12570,12570,0
|
|
20230901,154900,28093213230,12570,12570,12570,12570,0
|
|
20230901,154800,28093213230,12570,12570,12570,12570,0
|
|
20230901,154700,28093213230,12570,12570,12570,12570,0
|
|
20230901,154600,28093213230,12570,12570,12570,12570,0
|
|
20230901,154500,28093213230,12570,12570,12570,12570,0
|
|
20230901,154400,28093213230,12570,12570,12570,12570,0
|
|
20230901,154300,28093213230,12570,12570,12570,12570,0
|
|
20230901,154200,28093213230,12570,12570,12570,12570,0
|
|
20230901,154100,28093213230,12570,12570,12570,12570,0
|
|
20230901,154000,28093213230,12570,12570,12570,12570,0
|
|
20230901,153900,28093213230,12570,12570,12570,12570,0
|
|
20230901,153800,28093213230,12570,12570,12570,12570,0
|
|
20230901,153700,28093213230,12570,12570,12570,12570,0
|
|
20230901,153600,28093213230,12570,12570,12570,12570,0
|
|
20230901,153500,28093213230,12570,12570,12570,12570,0
|
|
20230901,153400,28093213230,12570,12570,12570,12570,0
|
|
20230901,153300,28093213230,12570,12570,12570,12570,0
|
|
20230901,153200,28093213230,12570,12570,12570,12570,0
|
|
20230901,153100,28093213230,12570,12570,12570,12570,0
|
|
20230901,153000,28093213230,12570,12570,12570,12570,41403
|
|
20230901,152900,27572777520,12510,12510,12510,12510,0
|
|
20230901,152800,27572777520,12510,12510,12510,12510,0
|
|
20230901,152700,27572777520,12510,12510,12510,12510,0
|
|
20230901,152600,27572777520,12510,12510,12510,12510,0
|
|
20230901,152500,27572777520,12510,12510,12510,12510,0
|
|
20230901,152400,27572777520,12510,12510,12510,12510,0
|
|
20230901,152300,27572777520,12510,12510,12510,12510,0
|
|
20230901,152200,27572777520,12510,12510,12510,12510,0
|
|
20230901,152100,27572777520,12510,12510,12510,12510,0
|
|
20230901,152000,27572777520,12510,12510,12510,12510,0
|
|
20230901,151900,27572777520,12510,12500,12510,12470,4028
|
|
20230901,151800,27522463660,12500,12510,12510,12470,2763
|
|
20230901,151700,27487984660,12480,12540,12550,12470,2080
|
|
20230901,151600,27461944910,12520,12470,12540,12470,11618
|
|
20230901,151500,27316726330,12460,12440,12460,12430,2452
|
|
20230901,151400,27286200520,12420,12450,12460,12420,2126
|
|
20230901,151300,27259744350,12460,12380,12460,12380,7587
|
|
20230901,151200,27165545390,12380,12400,12430,12350,8104
|
|
20230901,151100,27065146600,12400,12470,12480,12400,11276
|
|
20230901,151000,26925138220,12470,12500,12500,12460,2273
|
|
20230901,150900,26896776930,12480,12490,12510,12480,2963
|
|
20230901,150800,26859745230,12480,12520,12530,12430,20646
|
|
20230901,150700,26602067600,12530,12440,12530,12440,4242
|
|
20230901,150600,26549122300,12440,12500,12500,12440,6750
|
|
20230901,150500,26465046720,12500,12600,12600,12500,4827
|
|
20230901,150400,26404557330,12600,12610,12630,12560,4654
|
|
20230901,150300,26345930950,12610,12580,12610,12580,3699
|
|
20230901,150200,26299311960,12580,12500,12590,12500,3946
|
|
20230901,150100,26249820290,12500,12490,12500,12460,5579
|
|
20230901,150000,26180235800,12480,12560,12570,12480,3147
|
|
20230901,145900,26140827230,12560,12520,12570,12480,5932
|
|
20230901,145800,26066506690,12510,12580,12600,12490,9425
|
|
20230901,145700,25948473380,12590,12650,12710,12570,5722
|
|
20230901,145600,25876259030,12640,12660,12730,12620,18720
|
|
20230901,145500,25638721290,12660,12670,12690,12640,6603
|
|
20230901,145400,25555080530,12670,12680,12690,12660,3625
|
|
20230901,145300,25509134760,12670,12670,12690,12650,3598
|
|
20230901,145200,25463540550,12700,12720,12720,12640,5571
|
|
20230901,145100,25392915510,12710,12680,12740,12670,6814
|
|
20230901,145000,25306290250,12680,12670,12700,12630,7140
|
|
20230901,144900,25215856560,12660,12650,12660,12640,3228
|
|
20230901,144800,25175024080,12660,12720,12740,12610,4948
|
|
20230901,144700,25112339380,12720,12710,12750,12700,8976
|
|
20230901,144600,24998145850,12710,12630,12780,12610,23931
|
|
20230901,144500,24694359810,12630,12650,12650,12550,5569
|
|
20230901,144400,24624151260,12650,12650,12650,12560,9149
|
|
20230901,144300,24508660020,12650,12640,12650,12590,8595
|
|
20230901,144200,24400041650,12640,12710,12720,12580,19161
|
|
20230901,144100,24157448650,12710,12630,12710,12600,19009
|
|
20230901,144000,23916630080,12610,12510,12650,12480,11658
|
|
20230901,143900,23770002590,12510,12590,12590,12480,18378
|
|
20230901,143800,23539891330,12590,12660,12690,12540,14830
|
|
20230901,143700,23352751470,12650,12550,12730,12540,18262
|
|
20230901,143600,23122032600,12550,12550,12590,12470,18595
|
|
20230901,143500,22888661790,12540,12640,12640,12480,19303
|
|
20230901,143400,22646644940,12640,12650,12690,12500,51357
|
|
20230901,143300,21998736420,12650,12820,12820,12650,38416
|
|
20230901,143200,21508760020,12830,12900,12940,12630,48746
|
|
20230901,143100,20884408600,12900,12710,12970,12600,80018
|
|
20230901,143000,19858800340,12700,12700,12720,12660,28176
|
|
20230901,142900,19500983910,12690,12690,12690,12690,0
|
|
20230901,142800,19500983910,12690,12620,12690,12580,27081
|
|
20230901,142700,19158127990,12630,12590,12690,12580,38454
|
|
20230901,142600,18671757470,12590,12530,12650,12520,43488
|
|
20230901,142500,18124628510,12540,12450,12540,12450,16849
|
|
20230901,142400,17913898060,12450,12390,12460,12390,6470
|
|
20230901,142300,17833432090,12390,12400,12400,12330,3984
|
|
20230901,142200,17784173130,12400,12380,12430,12350,4062
|
|
20230901,142100,17733845670,12380,12410,12410,12350,2271
|
|
20230901,142000,17705749880,12400,12410,12440,12390,4054
|
|
20230901,141900,17655414760,12410,12410,12430,12350,9881
|
|
20230901,141800,17532982880,12400,12290,12420,12290,7310
|
|
20230901,141700,17442724220,12260,12430,12440,12200,10380
|
|
20230901,141600,17314830340,12430,12300,12450,12230,16736
|
|
20230901,141500,17108171040,12270,12380,12380,12200,23187
|
|
20230901,141400,16822914630,12380,12430,12450,12360,6574
|
|
20230901,141300,16741360880,12430,12360,12450,12350,9532
|
|
20230901,141200,16623196140,12360,12460,12520,12360,22305
|
|
20230901,141100,16345033740,12490,12500,12550,12410,46817
|
|
20230901,141000,15759838130,12500,12270,12540,12260,61762
|
|
20230901,140900,14992469900,12270,12220,12310,12220,28534
|
|
20230901,140800,14641958640,12160,12070,12220,12070,38436
|
|
20230901,140700,14174733310,12060,12050,12060,12040,1408
|
|
20230901,140600,14157763200,12050,12030,12050,11980,1245
|
|
20230901,140500,14142796870,12030,12010,12030,12010,478
|
|
20230901,140400,14137051580,12030,12010,12030,12000,962
|
|
20230901,140300,14125504880,12020,12010,12030,12010,1731
|
|
20230901,140200,14104690590,12020,12010,12030,12010,1354
|
|
20230901,140100,14088414980,12000,11990,12010,11990,4816
|
|
20230901,140000,14030634240,11980,11970,11980,11960,986
|
|
20230901,135900,14018825940,11970,11960,11970,11950,283
|
|
20230901,135800,14015438730,11970,11960,11970,11960,238
|
|
20230901,135700,14012591880,11960,11970,11980,11950,1262
|
|
20230901,135600,13997489050,11970,11970,11980,11970,1907
|
|
20230901,135500,13974651000,11970,11970,11970,11960,1489
|
|
20230901,135400,13956828100,11960,11930,11970,11930,2756
|
|
20230901,135300,13923895140,11930,11950,11950,11930,2270
|
|
20230901,135200,13896810910,11950,11940,11950,11930,719
|
|
20230901,135100,13888224500,11930,11930,11930,11930,477
|
|
20230901,135000,13882533890,11930,11940,11950,11930,3577
|
|
20230901,134900,13839821230,11930,11930,11940,11930,840
|
|
20230901,134800,13829795650,11930,11950,11950,11930,594
|
|
20230901,134700,13822706970,11920,11920,11920,11910,1267
|
|
20230901,134600,13807610190,11920,11910,11920,11910,577
|
|
20230901,134500,13800736210,11900,11910,11920,11890,3077
|
|
20230901,134400,13764112410,11920,11960,11960,11920,1695
|
|
20230901,134300,13743897430,11980,11960,11980,11960,137
|
|
20230901,134200,13742258090,11980,11940,11980,11940,1081
|
|
20230901,134100,13729330260,11920,11910,11930,11910,862
|
|
20230901,134000,13719052320,11910,11950,11950,11910,2234
|
|
20230901,133900,13692407350,11940,11940,11950,11940,1366
|
|
20230901,133800,13676096710,11940,11970,11970,11940,1248
|
|
20230901,133700,13661179250,11970,11960,11970,11950,509
|
|
20230901,133600,13655093190,11960,11950,11960,11950,74
|
|
20230901,133500,13654208250,11960,11950,11960,11950,1054
|
|
20230901,133400,13641603440,11950,11950,11960,11950,272
|
|
20230901,133300,13638352200,11960,11980,11980,11960,687
|
|
20230901,133200,13630134800,11980,11970,11990,11970,432
|
|
20230901,133100,13624960740,11980,11980,11990,11980,152
|
|
20230901,133000,13623139760,11980,11990,11990,11960,661
|
|
20230901,132900,13615221390,11990,11990,12000,11990,745
|
|
20230901,132800,13606283910,11990,11980,11990,11970,614
|
|
20230901,132700,13598927230,11980,11970,11980,11960,1367
|
|
20230901,132600,13582565390,11960,11930,11960,11930,2170
|
|
20230901,132500,13556626210,11930,11930,11940,11930,744
|
|
20230901,132400,13547749630,11930,11930,11940,11930,375
|
|
20230901,132300,13543273700,11950,11960,11980,11920,7023
|
|
20230901,132200,13459373670,11970,11980,11990,11970,1284
|
|
20230901,132100,13443994240,11980,11960,11980,11960,1516
|
|
20230901,132000,13425838330,11960,11950,11960,11950,476
|
|
20230901,131900,13420146250,11960,11950,11960,11950,868
|
|
20230901,131800,13409767320,11950,11940,11980,11910,6424
|
|
20230901,131700,13333053610,11940,12010,12010,11930,3180
|
|
20230901,131600,13295014930,12000,12000,12010,11960,1434
|
|
20230901,131500,13277826250,12000,12110,12110,12000,7897
|
|
20230901,131400,13182413860,12110,12110,12130,12100,2145
|
|
20230901,131300,13156444050,12100,12110,12110,12090,2334
|
|
20230901,131200,13128201330,12110,12130,12130,12110,3588
|
|
20230901,131100,13084710940,12130,12130,12140,12130,929
|
|
20230901,131000,13073437830,12130,12110,12130,12110,2493
|
|
20230901,130900,13043227180,12110,12100,12120,12080,699
|
|
20230901,130800,13034766370,12100,12120,12130,12090,1396
|
|
20230901,130700,13017867100,12120,12130,12140,12120,2877
|
|
20230901,130600,12982976440,12130,12100,12140,12100,4281
|
|
20230901,130500,12931035510,12100,12090,12100,12080,893
|
|
20230901,130400,12920234740,12090,12100,12100,12080,1501
|
|
20230901,130300,12902086900,12090,12090,12090,12080,948
|
|
20230901,130200,12890627050,12090,12100,12100,12080,951
|
|
20230901,130100,12879123800,12100,12130,12130,12080,3664
|
|
20230901,130000,12834731540,12130,12120,12140,12120,5209
|
|
20230901,125900,12771559620,12120,12060,12120,12060,5951
|
|
20230901,125800,12699603510,12070,12040,12070,12040,2036
|
|
20230901,125700,12675063640,12040,12030,12050,12020,1624
|
|
20230901,125600,12655515930,12040,12020,12040,12020,1314
|
|
20230901,125500,12639709000,12020,12030,12030,12010,617
|
|
20230901,125400,12632292660,12040,12010,12040,12000,969
|
|
20230901,125300,12620643780,12010,11960,12030,11960,2188
|
|
20230901,125200,12594398910,11960,11940,11960,11940,849
|
|
20230901,125100,12584252040,11940,11970,11970,11940,280
|
|
20230901,125000,12580905360,11970,11960,12000,11950,608
|
|
20230901,124900,12573615980,11980,11970,11980,11950,183
|
|
20230901,124800,12571426390,11970,12010,12010,11970,915
|
|
20230901,124700,12560454090,12010,12010,12010,12000,161
|
|
20230901,124600,12558521520,12010,12010,12020,12000,88
|
|
20230901,124500,12557464460,12000,12030,12030,11990,526
|
|
20230901,124400,12551153920,12030,12010,12030,11990,447
|
|
20230901,124300,12545789200,12000,12010,12050,12000,3463
|
|
20230901,124200,12504083310,12020,12030,12050,12020,1011
|
|
20230901,124100,12491916130,12030,12070,12080,12030,437
|
|
20230901,124000,12486644300,12070,12050,12070,12050,341
|
|
20230901,123900,12482532500,12050,12040,12050,12040,80
|
|
20230901,123800,12481569000,12050,12080,12080,12020,2153
|
|
20230901,123700,12455635170,12060,12060,12090,12060,446
|
|
20230901,123600,12450255300,12060,12040,12100,12040,927
|
|
20230901,123500,12439075300,12040,12050,12050,12030,712
|
|
20230901,123400,12430501930,12050,12110,12110,12050,4147
|
|
20230901,123300,12380391620,12110,12020,12110,12020,3068
|
|
20230901,123200,12343325260,12020,11980,12020,11980,1639
|
|
20230901,123100,12323652290,11970,11960,11970,11950,1825
|
|
20230901,123000,12301817010,11960,11940,11960,11940,4085
|
|
20230901,122900,12253012230,11940,11930,11940,11920,124
|
|
20230901,122800,12251533000,11930,11940,11940,11920,83
|
|
20230901,122700,12250542360,11940,11930,11940,11930,546
|
|
20230901,122600,12244027660,11930,11930,11930,11920,1404
|
|
20230901,122500,12227286100,11940,11930,11940,11920,1916
|
|
20230901,122400,12204428650,11920,11930,11930,11910,1117
|
|
20230901,122300,12191108100,11930,11930,11930,11930,720
|
|
20230901,122200,12182518500,11920,11900,11920,11900,184
|
|
20230901,122100,12180325340,11900,11870,11910,11860,2306
|
|
20230901,122000,12152928540,11870,11870,11880,11860,500
|
|
20230901,121900,12146993360,11860,11880,11880,11860,259
|
|
20230901,121800,12143917510,11880,11870,11890,11860,778
|
|
20230901,121700,12134685550,11860,11900,11900,11860,1797
|
|
20230901,121600,12113324050,11910,11930,11960,11890,2335
|
|
20230901,121500,12085505070,11930,11910,11930,11910,1012
|
|
20230901,121400,12073441240,11910,11920,11920,11910,567
|
|
20230901,121300,12066687280,11940,11900,11940,11900,1249
|
|
20230901,121200,12051786530,11920,11970,11970,11870,2707
|
|
20230901,121100,12019533910,11970,12060,12060,11970,7557
|
|
20230901,121000,11928521170,12060,12080,12080,12060,3286
|
|
20230901,120900,11888858800,12070,12080,12090,12070,444
|
|
20230901,120800,11883497120,12080,12090,12090,12070,1978
|
|
20230901,120700,11859599290,12090,12090,12110,12090,1323
|
|
20230901,120600,11843590630,12090,12150,12150,12080,2937
|
|
20230901,120500,11808013180,12140,12080,12150,12080,22435
|
|
20230901,120400,11536372380,12080,12090,12100,12060,3736
|
|
20230901,120300,11491233360,12090,12060,12090,12050,7468
|
|
20230901,120200,11401206400,12060,11980,12060,11980,11427
|
|
20230901,120100,11263614530,11980,11960,11980,11950,403
|
|
20230901,120000,11258794500,11960,11920,11960,11920,736
|
|
20230901,115900,11250001250,11930,11930,11930,11930,187
|
|
20230901,115800,11247770340,11920,11900,11920,11900,252
|
|
20230901,115700,11244769930,11900,11870,11910,11870,1147
|
|
20230901,115600,11231124740,11870,11880,11880,11860,1985
|
|
20230901,115500,11207562980,11880,11890,11900,11880,2025
|
|
20230901,115400,11183504020,11890,11910,11910,11880,1505
|
|
20230901,115300,11165606850,11910,11890,11910,11880,478
|
|
20230901,115200,11159922920,11890,11940,11940,11880,1683
|
|
20230901,115100,11139876920,11950,11930,12010,11920,21335
|
|
20230901,115000,10884032730,11920,11990,12000,11910,3953
|
|
20230901,114900,10836704780,12000,11960,12000,11950,3687
|
|
20230901,114800,10792512550,11980,11980,11980,11950,2014
|
|
20230901,114700,10768403880,11990,11950,11990,11940,4131
|
|
20230901,114600,10718961550,11960,11960,11960,11950,691
|
|
20230901,114500,10710698650,11970,11960,11970,11960,1536
|
|
20230901,114400,10692315420,11970,11930,11970,11930,3235
|
|
20230901,114300,10653673260,11930,11930,11930,11920,1427
|
|
20230901,114200,10636657920,11930,11920,11930,11920,1068
|
|
20230901,114100,10623926640,11930,11920,11930,11920,128
|
|
20230901,114000,10622400120,11930,11920,11930,11920,568
|
|
20230901,113900,10615625300,11920,11920,11930,11920,856
|
|
20230901,113800,10605420020,11930,11930,11930,11920,380
|
|
20230901,113700,10600889920,11920,11930,11940,11920,1042
|
|
20230901,113600,10588461160,11930,11920,11930,11920,1282
|
|
20230901,113500,10573168600,11930,11930,11930,11920,732
|
|
20230901,113400,10564438200,11930,11890,11930,11890,1871
|
|
20230901,113300,10542162000,11890,11890,11900,11860,2919
|
|
20230901,113200,10507439280,11890,11910,11920,11890,1119
|
|
20230901,113100,10494110530,11910,11900,11910,11900,1170
|
|
20230901,113000,10480182700,11910,11890,11910,11890,1422
|
|
20230901,112900,10463264720,11890,11910,11910,11880,576
|
|
20230901,112800,10456416320,11910,11920,11930,11910,270
|
|
20230901,112700,10453197930,11930,11920,11930,11920,1232
|
|
20230901,112600,10438501060,11920,11900,11930,11890,2845
|
|
20230901,112500,10404620980,11890,11940,11940,11880,3050
|
|
20230901,112400,10368299910,11950,11940,11960,11930,720
|
|
20230901,112300,10359702130,11930,11910,11950,11910,2183
|
|
20230901,112200,10333657180,11910,11930,11940,11900,3555
|
|
20230901,112100,10291305490,11930,11910,11950,11910,1966
|
|
20230901,112000,10267861980,11960,12070,12070,11820,6133
|
|
20230901,111900,10194505690,12060,12070,12090,12060,8612
|
|
20230901,111800,10090501220,12070,12060,12070,12000,8648
|
|
20230901,111700,9986336370,12070,12040,12070,12040,8053
|
|
20230901,111600,9889309980,12030,12030,12040,12020,5663
|
|
20230901,111500,9821192090,12020,11990,12030,11990,6916
|
|
20230901,111400,9738164340,11980,11940,11990,11940,1618
|
|
20230901,111300,9718828680,11950,11980,11990,11950,895
|
|
20230901,111200,9708116830,11970,11910,12000,11910,5925
|
|
20230901,111100,9637233950,11920,11900,11920,11900,929
|
|
20230901,111000,9626173720,11900,11880,11900,11880,1077
|
|
20230901,110900,9613372260,11880,11830,11880,11820,5287
|
|
20230901,110800,9550616970,11830,11830,11830,11820,671
|
|
20230901,110700,9542679630,11830,11850,11860,11830,854
|
|
20230901,110600,9532560610,11850,11840,11850,11820,1441
|
|
20230901,110500,9515506750,11840,11810,11840,11810,380
|
|
20230901,110400,9511010890,11810,11800,11810,11790,5015
|
|
20230901,110300,9451817270,11790,11790,11810,11790,3665
|
|
20230901,110200,9408568540,11800,11850,11850,11790,5582
|
|
20230901,110100,9342634450,11860,11840,11860,11800,10453
|
|
20230901,110000,9219194540,11840,11810,11850,11800,2643
|
|
20230901,105900,9187979220,11810,11860,11860,11810,1701
|
|
20230901,105800,9167841180,11870,11810,11870,11810,3537
|
|
20230901,105700,9126043500,11810,11900,11900,11800,9314
|
|
20230901,105600,9015665760,11900,11930,11930,11900,2279
|
|
20230901,105500,8988523800,11920,11930,11930,11910,4292
|
|
20230901,105400,8937381280,11920,11980,11990,11920,9462
|
|
20230901,105300,8824128510,11980,12070,12080,11970,7195
|
|
20230901,105200,8737507280,12070,12030,12070,12020,10959
|
|
20230901,105100,8605480190,12020,12020,12040,12020,3095
|
|
20230901,105000,8568256290,12020,12050,12050,12010,3197
|
|
20230901,104900,8529799930,12040,12040,12050,11980,8882
|
|
20230901,104800,8422960540,12050,11910,12050,11910,50385
|
|
20230901,104700,7818932720,11910,11940,11940,11910,2924
|
|
20230901,104600,7784088320,11940,11930,11940,11930,2031
|
|
20230901,104500,7759853130,11920,11890,11930,11880,2764
|
|
20230901,104400,7726944040,11890,11880,11890,11880,2506
|
|
20230901,104300,7697156160,11880,11850,11900,11850,1961
|
|
20230901,104200,7673885750,11850,11920,11930,11850,5351
|
|
20230901,104100,7610237870,11920,11950,11950,11920,1819
|
|
20230901,104000,7588530470,11940,11940,11970,11930,9182
|
|
20230901,103900,7478847750,11940,11930,11940,11930,1777
|
|
20230901,103800,7457642340,11920,11910,11930,11900,3751
|
|
20230901,103700,7412945490,11910,11860,11910,11860,2939
|
|
20230901,103600,7378030110,11860,11940,11950,11860,7728
|
|
20230901,103500,7285936390,11950,11940,11970,11940,8751
|
|
20230901,103400,7181345950,11950,11940,11950,11940,4214
|
|
20230901,103300,7131008440,11930,11920,11930,11900,5515
|
|
20230901,103200,7065299010,11930,11940,11950,11920,5553
|
|
20230901,103100,6999026610,11940,11830,11940,11830,31927
|
|
20230901,103000,6619873840,11830,11810,11830,11800,5483
|
|
20230901,102900,6555099440,11810,11770,11820,11750,6478
|
|
20230901,102800,6478692840,11780,11800,11810,11780,3782
|
|
20230901,102700,6434086620,11810,11760,11820,11760,12040
|
|
20230901,102600,6292032410,11780,11770,11780,11750,10957
|
|
20230901,102500,6163047430,11770,11750,11770,11750,5132
|
|
20230901,102400,6102680600,11750,11720,11760,11720,6014
|
|
20230901,102300,6032056510,11710,11720,11730,11710,1099
|
|
20230901,102200,6019175590,11720,11710,11730,11710,1004
|
|
20230901,102100,6007409570,11710,11720,11730,11700,1927
|
|
20230901,102000,5984834460,11720,11720,11720,11700,2099
|
|
20230901,101900,5960256910,11720,11710,11720,11710,1472
|
|
20230901,101800,5943018320,11720,11750,11750,11710,3341
|
|
20230901,101700,5903839610,11720,11770,11770,11720,5740
|
|
20230901,101600,5836378530,11770,11680,11770,11680,11250
|
|
20230901,101500,5704424270,11680,11650,11680,11650,1964
|
|
20230901,101400,5681526570,11650,11680,11680,11650,1555
|
|
20230901,101300,5663391860,11680,11720,11720,11680,1000
|
|
20230901,101200,5651689530,11710,11700,11710,11690,1765
|
|
20230901,101100,5631033220,11700,11670,11700,11670,1053
|
|
20230901,101000,5618726760,11670,11660,11670,11650,575
|
|
20230901,100900,5612021500,11650,11670,11670,11650,713
|
|
20230901,100800,5603713450,11670,11650,11670,11650,1532
|
|
20230901,100700,5585850630,11650,11670,11680,11630,1252
|
|
20230901,100600,5571250060,11680,11720,11730,11680,4194
|
|
20230901,100500,5522141920,11720,11580,11730,11580,12409
|
|
20230901,100400,5377330360,11580,11570,11600,11570,655
|
|
20230901,100300,5369739560,11600,11580,11600,11550,4733
|
|
20230901,100200,5314935120,11580,11610,11610,11580,2310
|
|
20230901,100100,5288184500,11590,11600,11610,11590,1048
|
|
20230901,100000,5276033540,11600,11600,11610,11590,901
|
|
20230901,095900,5265589130,11610,11630,11630,11610,1044
|
|
20230901,095800,5253449770,11630,11620,11640,11600,1099
|
|
20230901,095700,5240673200,11620,11690,11690,11580,2215
|
|
20230901,095600,5214889740,11690,11680,11710,11660,5199
|
|
20230901,095500,5154143020,11670,11550,11670,11540,4616
|
|
20230901,095400,5100540740,11550,11550,11570,11510,2683
|
|
20230901,095300,5069564140,11540,11530,11550,11520,1343
|
|
20230901,095200,5054056420,11530,11500,11530,11480,1983
|
|
20230901,095100,5031253170,11500,11480,11500,11480,508
|
|
20230901,095000,5025414120,11450,11420,11470,11410,3246
|
|
20230901,094900,4988227400,11420,11440,11450,11410,1784
|
|
20230901,094800,4967826870,11440,11400,11440,11400,1927
|
|
20230901,094700,4945820570,11390,11390,11400,11360,4298
|
|
20230901,094600,4896907570,11390,11420,11420,11390,3420
|
|
20230901,094500,4857913570,11430,11440,11440,11420,1877
|
|
20230901,094400,4836448530,11440,11430,11440,11400,848
|
|
20230901,094300,4826767950,11430,11440,11440,11400,3450
|
|
20230901,094200,4787390700,11450,11450,11460,11440,1094
|
|
20230901,094100,4774870160,11450,11450,11460,11420,4065
|
|
20230901,094000,4728429570,11450,11500,11510,11440,3904
|
|
20230901,093900,4683660410,11500,11550,11550,11500,1511
|
|
20230901,093800,4666267860,11550,11530,11560,11480,1449
|
|
20230901,093700,4649569580,11530,11580,11580,11490,3395
|
|
20230901,093600,4610412140,11580,11640,11640,11550,4165
|
|
20230901,093500,4562234070,11640,11710,11710,11590,5883
|
|
20230901,093400,4493827450,11750,11700,11830,11650,8783
|
|
20230901,093300,4390913090,11710,11800,11840,11700,15734
|
|
20230901,093200,4205625770,11790,11830,11860,11770,7109
|
|
20230901,093100,4121723050,11860,11770,11880,11760,24127
|
|
20230901,093000,3836288860,11770,11750,11800,11750,10580
|
|
20230901,092900,3711648500,11750,11700,11750,11690,14052
|
|
20230901,092800,3546894250,11690,11590,11700,11580,31574
|
|
20230901,092700,3178828140,11600,11570,11630,11570,7901
|
|
20230901,092600,3087184980,11570,11540,11580,11530,5244
|
|
20230901,092500,3026587260,11550,11490,11550,11480,10664
|
|
20230901,092400,2903913060,11470,11450,11500,11440,6542
|
|
20230901,092300,2828930210,11450,11370,11450,11370,4225
|
|
20230901,092200,2780673350,11370,11430,11430,11370,6058
|
|
20230901,092100,2711548360,11430,11400,11430,11390,2439
|
|
20230901,092000,2683709770,11410,11320,11410,11320,4937
|
|
20230901,091900,2627563840,11300,11240,11320,11240,2651
|
|
20230901,091800,2597658550,11240,11280,11320,11240,10309
|
|
20230901,091700,2481233010,11290,11250,11290,11240,3462
|
|
20230901,091600,2442254920,11250,11230,11250,11160,8325
|
|
20230901,091500,2349077460,11230,11280,11290,11220,10873
|
|
20230901,091400,2226600830,11290,11380,11380,11280,4451
|
|
20230901,091300,2176282350,11390,11290,11390,11270,9305
|
|
20230901,091200,2070999600,11290,11380,11380,11290,6214
|
|
20230901,091100,2000687960,11380,11430,11430,11380,4093
|
|
20230901,091000,1954010510,11430,11500,11510,11430,4515
|
|
20230901,090900,1902217970,11500,11560,11570,11500,9774
|
|
20230901,090800,1789419460,11550,11560,11590,11540,4904
|
|
20230901,090700,1732736570,11560,11620,11640,11560,6164
|
|
20230901,090600,1661270760,11640,11600,11660,11600,19200
|
|
20230901,090500,1437858980,11600,11540,11650,11540,20159
|
|
20230901,090400,1203936320,11530,11510,11550,11500,11356
|
|
20230901,090300,1072977080,11510,11390,11560,11370,14369
|
|
20230901,090200,908207870,11370,11410,11430,11350,14227
|
|
20230901,090100,746388010,11400,11430,11480,11370,20420
|
|
20230901,090000,513418810,11440,11540,11590,11300,44552
|