642 lines
32 KiB
CSV
642 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,193900,19561017490,7360,7360,7360,7360,8775
|
|
20230911,193800,19561017490,7360,7360,7360,7360,0
|
|
20230911,193700,19561017490,7360,7360,7360,7360,0
|
|
20230911,193600,19561017490,7360,7360,7360,7360,0
|
|
20230911,193500,19561017490,7360,7360,7360,7360,0
|
|
20230911,193400,19561017490,7360,7360,7360,7360,0
|
|
20230911,193300,19561017490,7360,7360,7360,7360,0
|
|
20230911,193200,19561017490,7360,7360,7360,7360,0
|
|
20230911,193100,19561017490,7360,7360,7360,7360,0
|
|
20230911,193000,19561017490,7360,7360,7360,7360,0
|
|
20230911,192900,19561017490,7360,7360,7360,7360,0
|
|
20230911,192800,19561017490,7360,7360,7360,7360,0
|
|
20230911,192700,19561017490,7360,7360,7360,7360,0
|
|
20230911,192600,19561017490,7360,7360,7360,7360,0
|
|
20230911,192500,19561017490,7360,7360,7360,7360,0
|
|
20230911,192400,19561017490,7360,7360,7360,7360,0
|
|
20230911,192300,19561017490,7360,7360,7360,7360,0
|
|
20230911,192200,19561017490,7360,7360,7360,7360,0
|
|
20230911,192100,19561017490,7360,7360,7360,7360,0
|
|
20230911,192000,19561017490,7360,7360,7360,7360,0
|
|
20230911,191900,19561017490,7360,7360,7360,7360,0
|
|
20230911,191800,19561017490,7360,7360,7360,7360,0
|
|
20230911,191700,19561017490,7360,7360,7360,7360,0
|
|
20230911,191600,19561017490,7360,7360,7360,7360,0
|
|
20230911,191500,19561017490,7360,7360,7360,7360,0
|
|
20230911,191400,19561017490,7360,7360,7360,7360,0
|
|
20230911,191300,19561017490,7360,7360,7360,7360,0
|
|
20230911,191200,19561017490,7360,7360,7360,7360,0
|
|
20230911,191100,19561017490,7360,7360,7360,7360,0
|
|
20230911,191000,19561017490,7360,7360,7360,7360,0
|
|
20230911,190900,19561017490,7360,7360,7360,7360,8775
|
|
20230911,190800,19561017490,7360,7360,7360,7360,0
|
|
20230911,190700,19561017490,7360,7360,7360,7360,0
|
|
20230911,190600,19561017490,7360,7360,7360,7360,0
|
|
20230911,190500,19561017490,7360,7360,7360,7360,0
|
|
20230911,190400,19561017490,7360,7360,7360,7360,0
|
|
20230911,190300,19561017490,7360,7360,7360,7360,0
|
|
20230911,190200,19561017490,7360,7360,7360,7360,0
|
|
20230911,190100,19561017490,7360,7360,7360,7360,0
|
|
20230911,190000,19561017490,7360,7360,7360,7360,0
|
|
20230911,185900,19561017490,7360,7360,7360,7360,0
|
|
20230911,185800,19561017490,7360,7360,7360,7360,0
|
|
20230911,185700,19561017490,7360,7360,7360,7360,0
|
|
20230911,185600,19561017490,7360,7360,7360,7360,0
|
|
20230911,185500,19561017490,7360,7360,7360,7360,0
|
|
20230911,185400,19561017490,7360,7360,7360,7360,0
|
|
20230911,185300,19561017490,7360,7360,7360,7360,0
|
|
20230911,185200,19561017490,7360,7360,7360,7360,0
|
|
20230911,185100,19561017490,7360,7360,7360,7360,0
|
|
20230911,185000,19561017490,7360,7360,7360,7360,0
|
|
20230911,184900,19561017490,7360,7360,7360,7360,0
|
|
20230911,184800,19561017490,7360,7360,7360,7360,0
|
|
20230911,184700,19561017490,7360,7360,7360,7360,0
|
|
20230911,184600,19561017490,7360,7360,7360,7360,0
|
|
20230911,184500,19561017490,7360,7360,7360,7360,0
|
|
20230911,184400,19561017490,7360,7360,7360,7360,0
|
|
20230911,184300,19561017490,7360,7360,7360,7360,0
|
|
20230911,184200,19561017490,7360,7360,7360,7360,0
|
|
20230911,184100,19561017490,7360,7360,7360,7360,0
|
|
20230911,184000,19561017490,7360,7360,7360,7360,0
|
|
20230911,183900,19561017490,7360,7360,7360,7360,8775
|
|
20230911,183800,19561017490,7360,7360,7360,7360,0
|
|
20230911,183700,19561017490,7360,7360,7360,7360,0
|
|
20230911,183600,19561017490,7360,7360,7360,7360,0
|
|
20230911,183500,19561017490,7360,7360,7360,7360,0
|
|
20230911,183400,19561017490,7360,7360,7360,7360,0
|
|
20230911,183300,19561017490,7360,7360,7360,7360,0
|
|
20230911,183200,19561017490,7360,7360,7360,7360,0
|
|
20230911,183100,19561017490,7360,7360,7360,7360,0
|
|
20230911,183000,19561017490,7360,7360,7360,7360,0
|
|
20230911,182900,19561017490,7360,7360,7360,7360,0
|
|
20230911,182800,19561017490,7360,7360,7360,7360,0
|
|
20230911,182700,19561017490,7360,7360,7360,7360,0
|
|
20230911,182600,19561017490,7360,7360,7360,7360,0
|
|
20230911,182500,19561017490,7360,7360,7360,7360,0
|
|
20230911,182400,19561017490,7360,7360,7360,7360,0
|
|
20230911,182300,19561017490,7360,7360,7360,7360,0
|
|
20230911,182200,19561017490,7360,7360,7360,7360,0
|
|
20230911,182100,19561017490,7360,7360,7360,7360,0
|
|
20230911,182000,19561017490,7360,7360,7360,7360,0
|
|
20230911,181900,19561017490,7360,7360,7360,7360,0
|
|
20230911,181800,19561017490,7360,7360,7360,7360,0
|
|
20230911,181700,19561017490,7360,7360,7360,7360,0
|
|
20230911,181600,19561017490,7360,7360,7360,7360,0
|
|
20230911,181500,19561017490,7360,7360,7360,7360,0
|
|
20230911,181400,19561017490,7360,7360,7360,7360,0
|
|
20230911,181300,19561017490,7360,7360,7360,7360,0
|
|
20230911,181200,19561017490,7360,7360,7360,7360,0
|
|
20230911,181100,19561017490,7360,7360,7360,7360,0
|
|
20230911,181000,19561017490,7360,7360,7360,7360,0
|
|
20230911,180900,19561017490,7360,7360,7360,7360,8775
|
|
20230911,180800,19561017490,7360,7360,7360,7360,0
|
|
20230911,180700,19561017490,7360,7360,7360,7360,0
|
|
20230911,180600,19561017490,7360,7360,7360,7360,0
|
|
20230911,180500,19561017490,7360,7360,7360,7360,0
|
|
20230911,180400,19561017490,7360,7360,7360,7360,0
|
|
20230911,180300,19561017490,7360,7360,7360,7360,0
|
|
20230911,180200,19561017490,7360,7360,7360,7360,0
|
|
20230911,180100,19561017490,7360,7360,7360,7360,0
|
|
20230911,180000,19561017490,7360,7360,7360,7360,0
|
|
20230911,175900,19561017490,7360,7360,7360,7360,0
|
|
20230911,175800,19561017490,7360,7360,7360,7360,0
|
|
20230911,175700,19561017490,7360,7360,7360,7360,0
|
|
20230911,175600,19561017490,7360,7360,7360,7360,0
|
|
20230911,175500,19561017490,7360,7360,7360,7360,0
|
|
20230911,175400,19561017490,7360,7360,7360,7360,0
|
|
20230911,175300,19561017490,7360,7360,7360,7360,0
|
|
20230911,175200,19561017490,7360,7360,7360,7360,0
|
|
20230911,175100,19561017490,7360,7360,7360,7360,0
|
|
20230911,175000,19561017490,7360,7360,7360,7360,0
|
|
20230911,174900,19561017490,7360,7360,7360,7360,0
|
|
20230911,174800,19561017490,7360,7360,7360,7360,0
|
|
20230911,174700,19561017490,7360,7360,7360,7360,0
|
|
20230911,174600,19561017490,7360,7360,7360,7360,0
|
|
20230911,174500,19561017490,7360,7360,7360,7360,0
|
|
20230911,174400,19561017490,7360,7360,7360,7360,0
|
|
20230911,174300,19561017490,7360,7360,7360,7360,0
|
|
20230911,174200,19561017490,7360,7360,7360,7360,0
|
|
20230911,174100,19561017490,7360,7360,7360,7360,0
|
|
20230911,174000,19561017490,7360,7360,7360,7360,0
|
|
20230911,173900,19561017490,7360,7360,7360,7360,8775
|
|
20230911,173800,19561017490,7360,7360,7360,7360,0
|
|
20230911,173700,19561017490,7360,7360,7360,7360,0
|
|
20230911,173600,19561017490,7360,7360,7360,7360,0
|
|
20230911,173500,19561017490,7360,7360,7360,7360,0
|
|
20230911,173400,19561017490,7360,7360,7360,7360,0
|
|
20230911,173300,19561017490,7360,7360,7360,7360,0
|
|
20230911,173200,19561017490,7360,7360,7360,7360,0
|
|
20230911,173100,19561017490,7360,7360,7360,7360,0
|
|
20230911,173000,19561017490,7360,7360,7360,7360,0
|
|
20230911,172900,19561017490,7360,7360,7360,7360,0
|
|
20230911,172800,19561017490,7360,7360,7360,7360,0
|
|
20230911,172700,19561017490,7360,7360,7360,7360,0
|
|
20230911,172600,19561017490,7360,7360,7360,7360,0
|
|
20230911,172500,19561017490,7360,7360,7360,7360,0
|
|
20230911,172400,19561017490,7360,7360,7360,7360,0
|
|
20230911,172300,19561017490,7360,7360,7360,7360,0
|
|
20230911,172200,19561017490,7360,7360,7360,7360,0
|
|
20230911,172100,19561017490,7360,7360,7360,7360,0
|
|
20230911,172000,19561017490,7360,7360,7360,7360,0
|
|
20230911,171900,19561017490,7360,7360,7360,7360,0
|
|
20230911,171800,19561017490,7360,7360,7360,7360,0
|
|
20230911,171700,19561017490,7360,7360,7360,7360,0
|
|
20230911,171600,19561017490,7360,7360,7360,7360,0
|
|
20230911,171500,19561017490,7360,7360,7360,7360,0
|
|
20230911,171400,19561017490,7360,7360,7360,7360,0
|
|
20230911,171300,19561017490,7360,7360,7360,7360,0
|
|
20230911,171200,19561017490,7360,7360,7360,7360,0
|
|
20230911,171100,19561017490,7360,7360,7360,7360,0
|
|
20230911,171000,19561017490,7360,7360,7360,7360,0
|
|
20230911,170900,19561017490,7360,7360,7360,7360,8775
|
|
20230911,170800,19561017490,7360,7360,7360,7360,0
|
|
20230911,170700,19561017490,7360,7360,7360,7360,0
|
|
20230911,170600,19561017490,7360,7360,7360,7360,0
|
|
20230911,170500,19561017490,7360,7360,7360,7360,0
|
|
20230911,170400,19561017490,7360,7360,7360,7360,0
|
|
20230911,170300,19561017490,7360,7360,7360,7360,0
|
|
20230911,170200,19561017490,7360,7360,7360,7360,0
|
|
20230911,170100,19561017490,7360,7360,7360,7360,0
|
|
20230911,170000,19561017490,7360,7360,7360,7360,0
|
|
20230911,165900,19561017490,7360,7360,7360,7360,0
|
|
20230911,165800,19561017490,7360,7360,7360,7360,0
|
|
20230911,165700,19561017490,7360,7360,7360,7360,0
|
|
20230911,165600,19561017490,7360,7360,7360,7360,0
|
|
20230911,165500,19561017490,7360,7360,7360,7360,0
|
|
20230911,165400,19561017490,7360,7360,7360,7360,0
|
|
20230911,165300,19561017490,7360,7360,7360,7360,0
|
|
20230911,165200,19561017490,7360,7360,7360,7360,0
|
|
20230911,165100,19561017490,7360,7360,7360,7360,0
|
|
20230911,165000,19561017490,7360,7360,7360,7360,0
|
|
20230911,164900,19561017490,7360,7360,7360,7360,0
|
|
20230911,164800,19561017490,7360,7360,7360,7360,0
|
|
20230911,164700,19561017490,7360,7360,7360,7360,0
|
|
20230911,164600,19561017490,7360,7360,7360,7360,0
|
|
20230911,164500,19561017490,7360,7360,7360,7360,0
|
|
20230911,164400,19561017490,7360,7360,7360,7360,0
|
|
20230911,164300,19561017490,7360,7360,7360,7360,0
|
|
20230911,164200,19561017490,7360,7360,7360,7360,0
|
|
20230911,164100,19561017490,7360,7360,7360,7360,0
|
|
20230911,164000,19561017490,7360,7360,7360,7360,0
|
|
20230911,163900,19561017490,7360,7360,7360,7360,8775
|
|
20230911,163800,19561017490,7360,7360,7360,7360,0
|
|
20230911,163700,19561017490,7360,7360,7360,7360,0
|
|
20230911,163600,19561017490,7360,7360,7360,7360,0
|
|
20230911,163500,19561017490,7360,7360,7360,7360,0
|
|
20230911,163400,19561017490,7360,7360,7360,7360,0
|
|
20230911,163300,19561017490,7360,7360,7360,7360,0
|
|
20230911,163200,19561017490,7360,7360,7360,7360,0
|
|
20230911,163100,19561017490,7360,7360,7360,7360,0
|
|
20230911,163000,19561017490,7360,7360,7360,7360,0
|
|
20230911,162900,19561017490,7360,7360,7360,7360,0
|
|
20230911,162800,19561017490,7360,7360,7360,7360,0
|
|
20230911,162700,19561017490,7360,7360,7360,7360,0
|
|
20230911,162600,19561017490,7360,7360,7360,7360,0
|
|
20230911,162500,19561017490,7360,7360,7360,7360,0
|
|
20230911,162400,19561017490,7360,7360,7360,7360,0
|
|
20230911,162300,19561017490,7360,7360,7360,7360,0
|
|
20230911,162200,19561017490,7360,7360,7360,7360,0
|
|
20230911,162100,19561017490,7360,7360,7360,7360,0
|
|
20230911,162000,19561017490,7360,7360,7360,7360,0
|
|
20230911,161900,19561017490,7360,7360,7360,7360,0
|
|
20230911,161800,19561017490,7360,7360,7360,7360,0
|
|
20230911,161700,19561017490,7360,7360,7360,7360,0
|
|
20230911,161600,19561017490,7360,7360,7360,7360,0
|
|
20230911,161500,19561017490,7360,7360,7360,7360,0
|
|
20230911,161400,19561017490,7360,7360,7360,7360,0
|
|
20230911,161300,19561017490,7360,7360,7360,7360,0
|
|
20230911,161200,19561017490,7360,7360,7360,7360,0
|
|
20230911,161100,19561017490,7360,7360,7360,7360,0
|
|
20230911,161000,19561017490,7360,7360,7360,7360,0
|
|
20230911,160900,19561017490,7360,7360,7360,7360,8775
|
|
20230911,160800,19561017490,7360,7360,7360,7360,0
|
|
20230911,160700,19561017490,7360,7360,7360,7360,0
|
|
20230911,160600,19561017490,7360,7360,7360,7360,0
|
|
20230911,160500,19561017490,7360,7360,7360,7360,0
|
|
20230911,160400,19561017490,7360,7360,7360,7360,0
|
|
20230911,160300,19561017490,7360,7360,7360,7360,0
|
|
20230911,160200,19561017490,7360,7360,7360,7360,0
|
|
20230911,160100,19561017490,7360,7360,7360,7360,0
|
|
20230911,160000,19561017490,7360,7360,7360,7360,0
|
|
20230911,155900,19561017490,7360,7360,7360,7360,0
|
|
20230911,155800,19561017490,7360,7360,7360,7360,0
|
|
20230911,155700,19561017490,7360,7360,7360,7360,0
|
|
20230911,155600,19561017490,7360,7360,7360,7360,0
|
|
20230911,155500,19561017490,7360,7360,7360,7360,0
|
|
20230911,155400,19561017490,7360,7360,7360,7360,0
|
|
20230911,155300,19561017490,7360,7360,7360,7360,0
|
|
20230911,155200,19561017490,7360,7360,7360,7360,0
|
|
20230911,155100,19561017490,7360,7360,7360,7360,0
|
|
20230911,155000,19561017490,7360,7360,7360,7360,0
|
|
20230911,154900,19561017490,7360,7360,7360,7360,0
|
|
20230911,154800,19561017490,7360,7360,7360,7360,0
|
|
20230911,154700,19561017490,7360,7360,7360,7360,0
|
|
20230911,154600,19561017490,7360,7360,7360,7360,0
|
|
20230911,154500,19561017490,7360,7360,7360,7360,0
|
|
20230911,154400,19561017490,7360,7360,7360,7360,0
|
|
20230911,154300,19561017490,7360,7360,7360,7360,0
|
|
20230911,154200,19561017490,7360,7360,7360,7360,0
|
|
20230911,154100,19561017490,7360,7360,7360,7360,0
|
|
20230911,154000,19561017490,7360,7360,7360,7360,0
|
|
20230911,153900,19561017490,7360,7360,7360,7360,8775
|
|
20230911,153800,19561017490,7360,7360,7360,7360,0
|
|
20230911,153700,19561017490,7360,7360,7360,7360,0
|
|
20230911,153600,19561017490,7360,7360,7360,7360,0
|
|
20230911,153500,19561017490,7360,7360,7360,7360,0
|
|
20230911,153400,19561017490,7360,7360,7360,7360,0
|
|
20230911,153300,19561017490,7360,7360,7360,7360,0
|
|
20230911,153200,19561017490,7360,7360,7360,7360,0
|
|
20230911,153100,19561017490,7360,7360,7360,7360,0
|
|
20230911,153000,19561017490,7360,7360,7360,7360,8775
|
|
20230911,152900,19496433490,7330,7330,7330,7330,0
|
|
20230911,152800,19496433490,7330,7330,7330,7330,0
|
|
20230911,152700,19496433490,7330,7330,7330,7330,0
|
|
20230911,152600,19496433490,7330,7330,7330,7330,0
|
|
20230911,152500,19496433490,7330,7330,7330,7330,0
|
|
20230911,152400,19496433490,7330,7330,7330,7330,0
|
|
20230911,152300,19496433490,7330,7330,7330,7330,0
|
|
20230911,152200,19496433490,7330,7330,7330,7330,0
|
|
20230911,152100,19496433490,7330,7330,7330,7330,0
|
|
20230911,152000,19496433490,7330,7330,7330,7330,0
|
|
20230911,151900,19496433490,7330,7350,7350,7320,4255
|
|
20230911,151800,19465275490,7320,7320,7350,7320,5198
|
|
20230911,151700,19427165040,7320,7330,7330,7320,2964
|
|
20230911,151600,19405468520,7320,7330,7340,7320,3344
|
|
20230911,151500,19380987410,7330,7340,7340,7330,959
|
|
20230911,151400,19373957750,7330,7340,7340,7330,977
|
|
20230911,151300,19366794460,7340,7320,7340,7320,1954
|
|
20230911,151200,19352472490,7320,7350,7360,7320,6480
|
|
20230911,151100,19304922560,7350,7370,7370,7350,558
|
|
20230911,151000,19300816210,7370,7340,7370,7340,1332
|
|
20230911,150900,19291029980,7350,7350,7360,7350,860
|
|
20230911,150800,19284708970,7360,7370,7390,7360,472
|
|
20230911,150700,19281225740,7350,7380,7380,7350,684
|
|
20230911,150600,19276198210,7390,7340,7390,7340,708
|
|
20230911,150500,19270997320,7340,7360,7390,7330,5990
|
|
20230911,150400,19226974310,7380,7380,7400,7370,308
|
|
20230911,150300,19224701550,7390,7410,7410,7390,7119
|
|
20230911,150200,19171954500,7410,7400,7410,7400,301
|
|
20230911,150100,19169725660,7400,7420,7420,7400,247
|
|
20230911,150000,19167896640,7420,7370,7420,7370,1031
|
|
20230911,145900,19160263520,7370,7390,7390,7370,316
|
|
20230911,145800,19157932490,7390,7390,7440,7390,477
|
|
20230911,145700,19154402320,7410,7410,7420,7380,357
|
|
20230911,145600,19151761530,7410,7410,7410,7370,1302
|
|
20230911,145500,19142151520,7410,7360,7420,7360,1890
|
|
20230911,145400,19128133130,7360,7360,7360,7360,84
|
|
20230911,145300,19127514890,7360,7410,7410,7360,825
|
|
20230911,145200,19121442470,7420,7400,7420,7400,744
|
|
20230911,145100,19115931720,7410,7350,7410,7340,878
|
|
20230911,145000,19109463710,7340,7360,7360,7340,2119
|
|
20230911,144900,19093905350,7360,7350,7360,7340,693
|
|
20230911,144800,19088814430,7340,7350,7350,7340,848
|
|
20230911,144700,19082582330,7350,7350,7350,7350,93
|
|
20230911,144600,19081898780,7350,7360,7360,7350,135
|
|
20230911,144500,19080906520,7350,7350,7350,7350,1648
|
|
20230911,144400,19068793720,7350,7370,7370,7350,1398
|
|
20230911,144300,19058504010,7370,7390,7390,7370,885
|
|
20230911,144200,19051980740,7420,7430,7430,7370,153
|
|
20230911,144100,19050848150,7430,7370,7430,7370,239
|
|
20230911,144000,19049076880,7370,7370,7390,7360,706
|
|
20230911,143900,19043874230,7370,7360,7370,7360,458
|
|
20230911,143800,19040502350,7370,7370,7380,7360,1885
|
|
20230911,143700,19026609270,7370,7380,7380,7370,2816
|
|
20230911,143600,19005836510,7390,7400,7420,7370,1497
|
|
20230911,143500,18994783210,7410,7450,7450,7400,1545
|
|
20230911,143400,18983304160,7420,7370,7470,7360,2488
|
|
20230911,143300,18964789960,7380,7360,7380,7350,2185
|
|
20230911,143200,18948707960,7360,7400,7410,7360,2786
|
|
20230911,143100,18928153010,7410,7430,7430,7400,1366
|
|
20230911,143000,18918036330,7440,7390,7440,7360,1162
|
|
20230911,142900,18909453110,7390,7380,7400,7340,2854
|
|
20230911,142800,18888464290,7380,7380,7380,7350,106
|
|
20230911,142700,18887682850,7380,7410,7410,7350,1698
|
|
20230911,142600,18875180770,7410,7380,7410,7370,679
|
|
20230911,142500,18870155370,7410,7360,7420,7350,1352
|
|
20230911,142400,18860195330,7350,7360,7360,7340,1421
|
|
20230911,142300,18849748310,7350,7370,7390,7330,16029
|
|
20230911,142200,18731814640,7370,7440,7440,7370,3644
|
|
20230911,142100,18704916930,7380,7390,7430,7380,6207
|
|
20230911,142000,18659044420,7390,7460,7460,7390,3227
|
|
20230911,141900,18635122790,7470,7410,7470,7410,224
|
|
20230911,141800,18633456040,7400,7400,7440,7390,2996
|
|
20230911,141700,18611289540,7400,7450,7450,7400,1809
|
|
20230911,141600,18597894940,7470,7440,7480,7400,3696
|
|
20230911,141500,18570502870,7400,7420,7430,7400,5143
|
|
20230911,141400,18532410970,7420,7440,7440,7410,5210
|
|
20230911,141300,18493757260,7430,7470,7480,7430,6155
|
|
20230911,141200,18447910370,7470,7450,7490,7450,2752
|
|
20230911,141100,18427360170,7450,7480,7500,7440,2613
|
|
20230911,141000,18407811680,7480,7460,7480,7430,14265
|
|
20230911,140900,18301653460,7460,7480,7550,7420,13431
|
|
20230911,140800,18201323650,7490,7840,7840,7360,39098
|
|
20230911,140700,17905275700,7830,7820,7860,7770,6014
|
|
20230911,140600,17858287680,7840,7810,7910,7760,28793
|
|
20230911,140500,17632035380,7800,7790,7810,7750,6792
|
|
20230911,140400,17579219510,7760,7690,7790,7630,6629
|
|
20230911,140300,17528091820,7670,7750,7750,7670,6779
|
|
20230911,140200,17475761790,7740,7840,7850,7740,17332
|
|
20230911,140100,17340894540,7850,7760,7960,7760,50056
|
|
20230911,140000,16947261550,7770,7750,7790,7730,15001
|
|
20230911,135900,16830981570,7750,7650,7750,7650,10177
|
|
20230911,135800,16752523310,7660,7620,7660,7610,4587
|
|
20230911,135700,16717532170,7630,7670,7670,7620,4085
|
|
20230911,135600,16686318380,7660,7630,7700,7610,5834
|
|
20230911,135500,16641532880,7610,7550,7630,7550,2321
|
|
20230911,135400,16623895720,7550,7690,7690,7520,3843
|
|
20230911,135300,16594624670,7680,7720,7750,7580,13737
|
|
20230911,135200,16489072310,7690,7410,7820,7410,41799
|
|
20230911,135100,16167546050,7410,7370,7420,7370,562
|
|
20230911,135000,16163399560,7420,7430,7430,7370,879
|
|
20230911,134900,16156878430,7440,7360,7440,7360,1148
|
|
20230911,134800,16148386620,7360,7360,7370,7350,630
|
|
20230911,134700,16143751070,7360,7400,7410,7350,6859
|
|
20230911,134600,16093200570,7400,7380,7400,7380,927
|
|
20230911,134500,16086350310,7390,7400,7400,7380,2526
|
|
20230911,134400,16067693590,7420,7390,7430,7390,2478
|
|
20230911,134300,16049364530,7400,7400,7400,7400,994
|
|
20230911,134200,16042008930,7390,7410,7420,7390,4825
|
|
20230911,134100,16006294230,7410,7410,7440,7400,962
|
|
20230911,134000,15999162700,7450,7510,7510,7400,2772
|
|
20230911,133900,15978593690,7520,7430,7550,7400,7183
|
|
20230911,133800,15925181320,7430,7470,7470,7430,6466
|
|
20230911,133700,15877095900,7470,7470,7470,7450,2612
|
|
20230911,133600,15857628900,7470,7470,7470,7470,1329
|
|
20230911,133500,15847701270,7460,7450,7480,7440,1017
|
|
20230911,133400,15840114220,7450,7500,7500,7420,12216
|
|
20230911,133300,15748964320,7500,7540,7540,7500,257
|
|
20230911,133200,15747031280,7540,7500,7540,7500,547
|
|
20230911,133100,15742928700,7520,7500,7550,7500,1733
|
|
20230911,133000,15729917550,7500,7520,7520,7500,3590
|
|
20230911,132900,15702968940,7520,7560,7560,7520,2538
|
|
20230911,132800,15683867000,7560,7540,7560,7530,4589
|
|
20230911,132700,15649291510,7540,7590,7660,7530,8823
|
|
20230911,132600,15582431290,7600,7660,7760,7590,26106
|
|
20230911,132500,15381893250,7670,7600,7690,7570,12743
|
|
20230911,132400,15284489700,7600,7550,7600,7510,5284
|
|
20230911,132300,15244484280,7550,7520,7550,7470,3081
|
|
20230911,132200,15221400310,7530,7490,7530,7430,9011
|
|
20230911,132100,15154100080,7480,7530,7530,7480,5737
|
|
20230911,132000,15111067590,7530,7560,7560,7520,2004
|
|
20230911,131900,15095973540,7560,7520,7590,7510,3015
|
|
20230911,131800,15073234530,7540,7570,7570,7500,3903
|
|
20230911,131700,15043843320,7570,7580,7610,7570,2023
|
|
20230911,131600,15028477910,7600,7600,7610,7570,3858
|
|
20230911,131500,14999159820,7620,7600,7620,7590,1047
|
|
20230911,131400,14991206300,7630,7610,7630,7590,1444
|
|
20230911,131300,14980227690,7630,7650,7650,7610,5324
|
|
20230911,131200,14939598930,7630,7490,7680,7490,7521
|
|
20230911,131100,14882303200,7490,7510,7540,7490,2166
|
|
20230911,131000,14866053200,7510,7520,7550,7490,7100
|
|
20230911,130900,14812770030,7550,7520,7560,7490,13990
|
|
20230911,130800,14707718050,7520,7590,7600,7520,14593
|
|
20230911,130700,14597367800,7590,7670,7670,7590,15979
|
|
20230911,130600,14475639790,7670,7660,7680,7660,2066
|
|
20230911,130500,14459807870,7660,7720,7720,7660,4917
|
|
20230911,130400,14422054600,7700,7710,7720,7670,2402
|
|
20230911,130300,14403556930,7700,7660,7720,7660,3737
|
|
20230911,130200,14374828370,7670,7660,7700,7630,2700
|
|
20230911,130100,14354150390,7660,7770,7780,7660,6270
|
|
20230911,130000,14305846870,7730,7820,7820,7730,5114
|
|
20230911,125900,14266111850,7800,7750,7820,7750,4244
|
|
20230911,125800,14233075550,7800,7780,7830,7750,18487
|
|
20230911,125700,14088957100,7800,7790,7810,7730,11260
|
|
20230911,125600,14001308850,7780,7640,7810,7630,11196
|
|
20230911,125500,13914933720,7640,7620,7670,7600,6998
|
|
20230911,125400,13861613500,7650,7680,7710,7620,10716
|
|
20230911,125300,13779697560,7680,7740,7740,7670,3694
|
|
20230911,125200,13751296290,7710,7720,7820,7660,7094
|
|
20230911,125100,13696574350,7720,7790,7820,7710,8939
|
|
20230911,125000,13627063460,7820,7740,7830,7740,4285
|
|
20230911,124900,13593654860,7740,7710,7770,7700,5438
|
|
20230911,124800,13551644910,7730,7710,7860,7700,13081
|
|
20230911,124700,13450597600,7710,7820,7830,7700,16756
|
|
20230911,124600,13320770400,7820,7850,7880,7760,17569
|
|
20230911,124500,13183485120,7870,7890,7960,7820,18076
|
|
20230911,124400,13041089590,7890,7790,8050,7770,78995
|
|
20230911,124300,12409833720,7770,7670,7850,7650,14584
|
|
20230911,124200,12296786480,7650,7670,7720,7650,14411
|
|
20230911,124100,12186162430,7660,7870,7870,7650,36354
|
|
20230911,124000,11905699330,7870,7960,7980,7840,19727
|
|
20230911,123900,11749959430,7970,7830,8000,7790,22057
|
|
20230911,123800,11576245940,7830,7890,7920,7750,20292
|
|
20230911,123700,11417180320,7880,7970,8050,7840,25898
|
|
20230911,123600,11210145030,7960,7930,8080,7930,35841
|
|
20230911,123500,10923113760,7960,7950,8000,7850,26018
|
|
20230911,123400,10716718940,7970,7990,8010,7950,29222
|
|
20230911,123300,10483485470,7990,7880,8050,7880,63989
|
|
20230911,123200,9973553200,7900,7610,7920,7580,39277
|
|
20230911,123100,9668603560,7600,7640,7690,7550,20541
|
|
20230911,123000,9512593970,7690,7790,7840,7610,37946
|
|
20230911,122900,9217564760,7800,7720,7850,7720,56375
|
|
20230911,122800,8778068430,7710,7600,7710,7540,33732
|
|
20230911,122700,8519490430,7590,7420,7810,7390,37858
|
|
20230911,122600,8233011570,7420,7410,7430,7330,8365
|
|
20230911,122500,8171334970,7410,7360,7470,7310,17752
|
|
20230911,122400,8040309740,7350,7430,7470,7300,37245
|
|
20230911,122300,7765198720,7430,7650,7650,7410,54980
|
|
20230911,122200,7353365050,7640,7710,7760,7640,25395
|
|
20230911,122100,7158063610,7710,7670,7820,7670,29736
|
|
20230911,122000,6928068100,7680,7910,7920,7650,36966
|
|
20230911,121900,6640988430,7940,8000,8090,7810,41792
|
|
20230911,121800,6309330140,8020,8130,8130,7900,43805
|
|
20230911,121700,5957878120,8130,7930,8150,7930,132680
|
|
20230911,121600,4889494180,7970,7920,7970,7880,40488
|
|
20230911,121500,4568665990,7920,7830,7950,7710,38534
|
|
20230911,121400,4266417390,7820,7710,7950,7700,99809
|
|
20230911,121300,3481111800,7720,7610,7760,7590,39604
|
|
20230911,121200,3176467690,7600,7820,7860,7600,87869
|
|
20230911,121100,2495642580,7860,7540,7860,7540,77210
|
|
20230911,121000,1903499000,7670,7670,7670,7670,0
|
|
20230911,120900,1903499000,7670,7550,7670,7530,21080
|
|
20230911,120800,1743121690,7590,7430,7660,7360,75462
|
|
20230911,120700,1172051450,7400,7320,7530,7260,35074
|
|
20230911,120600,912115980,7320,7240,7540,7210,29209
|
|
20230911,120500,696649470,7290,7080,7550,7080,43967
|
|
20230911,120400,372444890,7080,7070,7080,7070,25
|
|
20230911,120300,372268120,7070,7070,7070,7070,141
|
|
20230911,120200,371271250,7060,7060,7060,7060,0
|
|
20230911,120100,371271250,7060,7060,7060,7060,11
|
|
20230911,120000,371193590,7060,7060,7060,7060,0
|
|
20230911,115900,371193590,7060,7060,7060,7060,24
|
|
20230911,115800,371024150,7060,7060,7060,7060,0
|
|
20230911,115700,371024150,7060,7060,7060,7060,0
|
|
20230911,115600,371024150,7060,7060,7060,7060,0
|
|
20230911,115500,371024150,7060,7060,7060,7060,0
|
|
20230911,115400,371024150,7060,7060,7060,7060,0
|
|
20230911,115300,371024150,7060,7060,7070,7060,200
|
|
20230911,115200,369611810,7050,7050,7050,7050,0
|
|
20230911,115100,369611810,7050,7050,7050,7050,40
|
|
20230911,115000,369329810,7050,7050,7050,7050,328
|
|
20230911,114900,367017410,7050,7050,7050,7050,515
|
|
20230911,114800,363386660,7060,7060,7060,7060,0
|
|
20230911,114700,363386660,7060,7060,7060,7060,0
|
|
20230911,114600,363386660,7060,7060,7060,7060,0
|
|
20230911,114500,363386660,7060,7060,7060,7060,0
|
|
20230911,114400,363386660,7060,7060,7060,7060,0
|
|
20230911,114300,363386660,7060,7060,7060,7060,2
|
|
20230911,114200,363372540,7060,7060,7060,7060,19
|
|
20230911,114100,363238400,7050,7050,7050,7050,0
|
|
20230911,114000,363238400,7050,7050,7050,7050,0
|
|
20230911,113900,363238400,7050,7050,7050,7050,0
|
|
20230911,113800,363238400,7050,7050,7050,7050,0
|
|
20230911,113700,363238400,7050,7050,7050,7050,0
|
|
20230911,113600,363238400,7050,7050,7050,7050,283
|
|
20230911,113500,361243250,7040,7040,7040,7040,0
|
|
20230911,113400,361243250,7040,7050,7050,7040,43
|
|
20230911,113300,360940380,7050,7050,7050,7050,550
|
|
20230911,113200,357062880,7060,7060,7060,7060,0
|
|
20230911,113100,357062880,7060,7090,7090,7060,544
|
|
20230911,113000,353211050,7090,7090,7090,7090,0
|
|
20230911,112900,353211050,7090,7090,7090,7090,0
|
|
20230911,112800,353211050,7090,7090,7090,7090,8
|
|
20230911,112700,353154330,7080,7080,7080,7080,0
|
|
20230911,112600,353154330,7080,7080,7080,7080,44
|
|
20230911,112500,352842810,7090,7090,7090,7090,0
|
|
20230911,112400,352842810,7090,7100,7100,7090,1235
|
|
20230911,112300,344076430,7110,7090,7110,7090,361
|
|
20230911,112200,341514400,7090,7090,7100,7090,672
|
|
20230911,112100,336748920,7080,7080,7080,7080,94
|
|
20230911,112000,336083400,7080,7080,7080,7080,452
|
|
20230911,111900,332883240,7070,7060,7070,7060,35
|
|
20230911,111800,332635810,7050,7060,7070,7050,450
|
|
20230911,111700,329456050,7060,7060,7060,7060,304
|
|
20230911,111600,327309810,7060,7060,7060,7060,0
|
|
20230911,111500,327309810,7060,7060,7060,7060,0
|
|
20230911,111400,327309810,7060,7060,7060,7060,7
|
|
20230911,111300,327260390,7060,7060,7060,7060,0
|
|
20230911,111200,327260390,7060,7060,7060,7060,37
|
|
20230911,111100,326999170,7050,7050,7060,7050,238
|
|
20230911,111000,325320290,7050,7050,7050,7050,104
|
|
20230911,110900,324587090,7050,7050,7060,7050,112
|
|
20230911,110800,323796790,7050,7050,7050,7050,0
|
|
20230911,110700,323796790,7050,7050,7050,7050,0
|
|
20230911,110600,323796790,7050,7050,7050,7050,11
|
|
20230911,110500,323719240,7050,7060,7060,7050,41
|
|
20230911,110400,323429890,7050,7050,7060,7050,266
|
|
20230911,110300,321554050,7060,7060,7060,7060,0
|
|
20230911,110200,321554050,7060,7060,7060,7060,22
|
|
20230911,110100,321398730,7050,7050,7050,7050,0
|
|
20230911,110000,321398730,7050,7050,7050,7050,14
|
|
20230911,105900,321300030,7030,7030,7030,7030,0
|
|
20230911,105800,321300030,7030,7030,7030,7030,0
|
|
20230911,105700,321300030,7030,7030,7030,7030,28
|
|
20230911,105600,321103190,7030,7030,7030,7030,0
|
|
20230911,105500,321103190,7030,7040,7040,7030,121
|
|
20230911,105400,320252410,7020,7020,7020,7020,0
|
|
20230911,105300,320252410,7020,7020,7020,7020,0
|
|
20230911,105200,320252410,7020,7020,7020,7020,0
|
|
20230911,105100,320252410,7020,7020,7020,7020,0
|
|
20230911,105000,320252410,7020,7020,7020,7020,0
|
|
20230911,104900,320252410,7020,7020,7020,7020,0
|
|
20230911,104800,320252410,7020,7020,7020,7020,0
|
|
20230911,104700,320252410,7020,7020,7020,7020,10
|
|
20230911,104600,320182210,7010,7010,7010,7010,0
|
|
20230911,104500,320182210,7010,7010,7010,7010,0
|
|
20230911,104400,320182210,7010,7020,7020,7010,30
|
|
20230911,104300,319971620,7010,7010,7010,7010,0
|
|
20230911,104200,319971620,7010,7010,7010,7010,0
|
|
20230911,104100,319971620,7010,7010,7010,7010,0
|
|
20230911,104000,319971620,7010,7020,7020,7010,411
|
|
20230911,103900,317090310,7020,7020,7020,7020,1000
|
|
20230911,103800,310070310,7060,7060,7060,7060,0
|
|
20230911,103700,310070310,7060,7030,7060,7030,516
|
|
20230911,103600,306442800,7040,7040,7040,7040,356
|
|
20230911,103500,303936560,7030,7080,7080,7030,3423
|
|
20230911,103400,279764510,7080,7080,7080,7080,0
|
|
20230911,103300,279764510,7080,7060,7080,7060,196
|
|
20230911,103200,278377540,7070,7070,7070,7070,0
|
|
20230911,103100,278377540,7070,7070,7070,7070,819
|
|
20230911,103000,272587210,7070,7070,7070,7070,0
|
|
20230911,102900,272587210,7070,7040,7070,7040,40
|
|
20230911,102800,272305310,7070,7070,7070,7070,0
|
|
20230911,102700,272305310,7070,7050,7070,7050,198
|
|
20230911,102600,270905720,7050,7050,7050,7050,0
|
|
20230911,102500,270905720,7050,7050,7050,7050,159
|
|
20230911,102400,269784770,7040,7040,7040,7040,6
|
|
20230911,102300,269742530,7040,7040,7040,7040,692
|
|
20230911,102200,264870850,7050,7070,7070,7050,568
|
|
20230911,102100,260865350,7070,7090,7090,7070,4
|
|
20230911,102000,260837050,7080,7070,7080,7050,190
|
|
20230911,101900,259495570,7070,7070,7070,7070,32
|
|
20230911,101800,259269330,7070,7050,7070,7050,206
|
|
20230911,101700,257815440,7050,7070,7070,7050,839
|
|
20230911,101600,251889390,7070,7070,7070,7070,706
|
|
20230911,101500,246897970,7060,7050,7060,7050,75
|
|
20230911,101400,246368490,7040,7040,7040,7040,68
|
|
20230911,101300,245889770,7030,7030,7030,7030,0
|
|
20230911,101200,245889770,7030,7030,7030,7030,68
|
|
20230911,101100,245411730,7030,7020,7030,7020,156
|
|
20230911,101000,244316180,7010,7010,7010,7010,1
|
|
20230911,100900,244309170,7010,7010,7010,7010,45
|
|
20230911,100800,243993720,7010,7010,7010,7010,0
|
|
20230911,100700,243993720,7010,7010,7010,7010,19
|
|
20230911,100600,243860530,7010,7010,7010,7010,0
|
|
20230911,100500,243860530,7010,7010,7010,7010,20
|
|
20230911,100400,243720330,7010,7020,7020,7010,300
|
|
20230911,100300,241615110,7020,7030,7030,7020,179
|
|
20230911,100200,240357310,7030,7040,7040,7030,405
|
|
20230911,100100,237510060,7020,7020,7020,7020,0
|
|
20230911,100000,237510060,7020,7020,7020,7020,285
|
|
20230911,095900,235509360,7040,7030,7040,7030,1014
|
|
20230911,095800,228371690,7020,7030,7030,7010,646
|
|
20230911,095700,223836520,7040,7040,7040,7040,1468
|
|
20230911,095600,213501800,7040,7050,7050,7040,250
|
|
20230911,095500,211739680,7050,6990,7060,6990,3894
|
|
20230911,095400,184296650,6990,6990,7010,6990,605
|
|
20230911,095300,180062940,6970,6950,6970,6950,334
|
|
20230911,095200,177739430,6950,6950,6950,6950,17
|
|
20230911,095100,177621280,6960,6960,6960,6960,4
|
|
20230911,095000,177593440,6960,6950,6960,6940,1048
|
|
20230911,094900,170312820,6950,6940,6950,6940,50
|
|
20230911,094800,169965810,6960,6960,6960,6960,0
|
|
20230911,094700,169965810,6960,6960,6960,6960,1
|
|
20230911,094600,169958850,6970,6970,6970,6970,15
|
|
20230911,094500,169854300,6970,6950,6970,6950,14
|
|
20230911,094400,169756830,6950,6950,6950,6950,0
|
|
20230911,094300,169756830,6950,6950,6950,6950,24
|
|
20230911,094200,169590030,6950,6960,6960,6950,8
|
|
20230911,094100,169534400,6970,6970,6970,6970,0
|
|
20230911,094000,169534400,6970,6970,6970,6970,0
|
|
20230911,093900,169534400,6970,6930,6970,6930,133
|
|
20230911,093800,168612670,6970,6970,6970,6970,0
|
|
20230911,093700,168612670,6970,6940,6970,6920,1113
|
|
20230911,093600,160865660,6910,6940,6940,6910,397
|
|
20230911,093500,158120370,6940,6940,6940,6940,13
|
|
20230911,093400,158030150,6920,6920,6920,6920,10
|
|
20230911,093300,157960950,6910,6910,6910,6910,0
|
|
20230911,093200,157960950,6910,6910,6910,6910,210
|
|
20230911,093100,156509850,6900,6900,6900,6900,0
|
|
20230911,093000,156509850,6900,6900,6900,6900,0
|
|
20230911,092900,156509850,6900,6900,6900,6900,0
|
|
20230911,092800,156509850,6900,6900,6900,6900,73
|
|
20230911,092700,156006150,6900,6900,6900,6900,552
|
|
20230911,092600,152197350,6880,6880,6880,6880,0
|
|
20230911,092500,152197350,6880,6910,6910,6850,3971
|
|
20230911,092400,124864740,6910,6920,6920,6910,225
|
|
20230911,092300,123308040,6920,6920,6920,6920,0
|
|
20230911,092200,123308040,6920,6920,6920,6920,0
|
|
20230911,092100,123308040,6920,6920,6920,6920,165
|
|
20230911,092000,122166240,6960,6960,6960,6960,718
|
|
20230911,091900,117168960,6960,6940,6960,6940,123
|
|
20230911,091800,116315320,6940,6900,6940,6900,2
|
|
20230911,091700,116301480,6900,6900,6900,6900,121
|
|
20230911,091600,115466580,6940,6890,6940,6880,644
|
|
20230911,091500,111030180,6890,6890,6890,6890,3778
|
|
20230911,091400,84999760,6890,6910,6910,6890,421
|
|
20230911,091300,82096300,6890,6890,6890,6890,10
|
|
20230911,091200,82027400,6890,6920,6920,6890,2527
|
|
20230911,091100,64574440,6920,6920,6920,6920,1000
|
|
20230911,091000,57654440,6920,6930,6930,6920,1317
|
|
20230911,090900,48535240,6950,6960,6960,6950,345
|
|
20230911,090800,46136040,6970,6990,6990,6970,643
|
|
20230911,090700,41653940,6970,6970,6970,6960,316
|
|
20230911,090600,39451520,6990,6980,7010,6960,2874
|
|
20230911,090500,19344240,7000,6960,7000,6960,75
|
|
20230911,090400,18820540,6990,6950,6990,6950,722
|
|
20230911,090300,13784800,6930,6930,6930,6920,973
|
|
20230911,090200,7045760,6940,6940,6940,6940,101
|
|
20230911,090100,6344820,6980,6980,6980,6980,541
|
|
20230911,090000,2568640,6980,6980,6980,6980,368
|