650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,194700,7743204620,12380,12380,12380,12380,10306
|
|
20230905,194600,7743204620,12380,12380,12380,12380,0
|
|
20230905,194500,7743204620,12380,12380,12380,12380,0
|
|
20230905,194400,7743204620,12380,12380,12380,12380,0
|
|
20230905,194300,7743204620,12380,12380,12380,12380,0
|
|
20230905,194200,7743204620,12380,12380,12380,12380,0
|
|
20230905,194100,7743204620,12380,12380,12380,12380,0
|
|
20230905,194000,7743204620,12380,12380,12380,12380,0
|
|
20230905,193900,7743204620,12380,12380,12380,12380,0
|
|
20230905,193800,7743204620,12380,12380,12380,12380,0
|
|
20230905,193700,7743204620,12380,12380,12380,12380,0
|
|
20230905,193600,7743204620,12380,12380,12380,12380,0
|
|
20230905,193500,7743204620,12380,12380,12380,12380,0
|
|
20230905,193400,7743204620,12380,12380,12380,12380,0
|
|
20230905,193300,7743204620,12380,12380,12380,12380,0
|
|
20230905,193200,7743204620,12380,12380,12380,12380,0
|
|
20230905,193100,7743204620,12380,12380,12380,12380,0
|
|
20230905,193000,7743204620,12380,12380,12380,12380,0
|
|
20230905,192900,7743204620,12380,12380,12380,12380,0
|
|
20230905,192800,7743204620,12380,12380,12380,12380,0
|
|
20230905,192700,7743204620,12380,12380,12380,12380,0
|
|
20230905,192600,7743204620,12380,12380,12380,12380,0
|
|
20230905,192500,7743204620,12380,12380,12380,12380,0
|
|
20230905,192400,7743204620,12380,12380,12380,12380,0
|
|
20230905,192300,7743204620,12380,12380,12380,12380,0
|
|
20230905,192200,7743204620,12380,12380,12380,12380,0
|
|
20230905,192100,7743204620,12380,12380,12380,12380,0
|
|
20230905,192000,7743204620,12380,12380,12380,12380,0
|
|
20230905,191900,7743204620,12380,12380,12380,12380,0
|
|
20230905,191800,7743204620,12380,12380,12380,12380,0
|
|
20230905,191700,7743204620,12380,12380,12380,12380,10306
|
|
20230905,191600,7743204620,12380,12380,12380,12380,0
|
|
20230905,191500,7743204620,12380,12380,12380,12380,0
|
|
20230905,191400,7743204620,12380,12380,12380,12380,0
|
|
20230905,191300,7743204620,12380,12380,12380,12380,0
|
|
20230905,191200,7743204620,12380,12380,12380,12380,0
|
|
20230905,191100,7743204620,12380,12380,12380,12380,0
|
|
20230905,191000,7743204620,12380,12380,12380,12380,0
|
|
20230905,190900,7743204620,12380,12380,12380,12380,0
|
|
20230905,190800,7743204620,12380,12380,12380,12380,0
|
|
20230905,190700,7743204620,12380,12380,12380,12380,0
|
|
20230905,190600,7743204620,12380,12380,12380,12380,0
|
|
20230905,190500,7743204620,12380,12380,12380,12380,0
|
|
20230905,190400,7743204620,12380,12380,12380,12380,0
|
|
20230905,190300,7743204620,12380,12380,12380,12380,0
|
|
20230905,190200,7743204620,12380,12380,12380,12380,0
|
|
20230905,190100,7743204620,12380,12380,12380,12380,0
|
|
20230905,190000,7743204620,12380,12380,12380,12380,0
|
|
20230905,185900,7743204620,12380,12380,12380,12380,0
|
|
20230905,185800,7743204620,12380,12380,12380,12380,0
|
|
20230905,185700,7743204620,12380,12380,12380,12380,0
|
|
20230905,185600,7743204620,12380,12380,12380,12380,0
|
|
20230905,185500,7743204620,12380,12380,12380,12380,0
|
|
20230905,185400,7743204620,12380,12380,12380,12380,0
|
|
20230905,185300,7743204620,12380,12380,12380,12380,0
|
|
20230905,185200,7743204620,12380,12380,12380,12380,0
|
|
20230905,185100,7743204620,12380,12380,12380,12380,0
|
|
20230905,185000,7743204620,12380,12380,12380,12380,0
|
|
20230905,184900,7743204620,12380,12380,12380,12380,0
|
|
20230905,184800,7743204620,12380,12380,12380,12380,0
|
|
20230905,184700,7743204620,12380,12380,12380,12380,10306
|
|
20230905,184600,7743204620,12380,12380,12380,12380,0
|
|
20230905,184500,7743204620,12380,12380,12380,12380,0
|
|
20230905,184400,7743204620,12380,12380,12380,12380,0
|
|
20230905,184300,7743204620,12380,12380,12380,12380,0
|
|
20230905,184200,7743204620,12380,12380,12380,12380,0
|
|
20230905,184100,7743204620,12380,12380,12380,12380,0
|
|
20230905,184000,7743204620,12380,12380,12380,12380,0
|
|
20230905,183900,7743204620,12380,12380,12380,12380,0
|
|
20230905,183800,7743204620,12380,12380,12380,12380,0
|
|
20230905,183700,7743204620,12380,12380,12380,12380,0
|
|
20230905,183600,7743204620,12380,12380,12380,12380,0
|
|
20230905,183500,7743204620,12380,12380,12380,12380,0
|
|
20230905,183400,7743204620,12380,12380,12380,12380,0
|
|
20230905,183300,7743204620,12380,12380,12380,12380,0
|
|
20230905,183200,7743204620,12380,12380,12380,12380,0
|
|
20230905,183100,7743204620,12380,12380,12380,12380,0
|
|
20230905,183000,7743204620,12380,12380,12380,12380,0
|
|
20230905,182900,7743204620,12380,12380,12380,12380,0
|
|
20230905,182800,7743204620,12380,12380,12380,12380,0
|
|
20230905,182700,7743204620,12380,12380,12380,12380,0
|
|
20230905,182600,7743204620,12380,12380,12380,12380,0
|
|
20230905,182500,7743204620,12380,12380,12380,12380,0
|
|
20230905,182400,7743204620,12380,12380,12380,12380,0
|
|
20230905,182300,7743204620,12380,12380,12380,12380,0
|
|
20230905,182200,7743204620,12380,12380,12380,12380,0
|
|
20230905,182100,7743204620,12380,12380,12380,12380,0
|
|
20230905,182000,7743204620,12380,12380,12380,12380,0
|
|
20230905,181900,7743204620,12380,12380,12380,12380,0
|
|
20230905,181800,7743204620,12380,12380,12380,12380,0
|
|
20230905,181700,7743204620,12380,12380,12380,12380,10306
|
|
20230905,181600,7743204620,12380,12380,12380,12380,0
|
|
20230905,181500,7743204620,12380,12380,12380,12380,0
|
|
20230905,181400,7743204620,12380,12380,12380,12380,0
|
|
20230905,181300,7743204620,12380,12380,12380,12380,0
|
|
20230905,181200,7743204620,12380,12380,12380,12380,0
|
|
20230905,181100,7743204620,12380,12380,12380,12380,0
|
|
20230905,181000,7743204620,12380,12380,12380,12380,0
|
|
20230905,180900,7743204620,12380,12380,12380,12380,0
|
|
20230905,180800,7743204620,12380,12380,12380,12380,0
|
|
20230905,180700,7743204620,12380,12380,12380,12380,0
|
|
20230905,180600,7743204620,12380,12380,12380,12380,0
|
|
20230905,180500,7743204620,12380,12380,12380,12380,0
|
|
20230905,180400,7743204620,12380,12380,12380,12380,0
|
|
20230905,180300,7743204620,12380,12380,12380,12380,0
|
|
20230905,180200,7743204620,12380,12380,12380,12380,0
|
|
20230905,180100,7743204620,12380,12380,12380,12380,0
|
|
20230905,180000,7743204620,12380,12380,12380,12380,0
|
|
20230905,175900,7743204620,12380,12380,12380,12380,0
|
|
20230905,175800,7743204620,12380,12380,12380,12380,0
|
|
20230905,175700,7743204620,12380,12380,12380,12380,0
|
|
20230905,175600,7743204620,12380,12380,12380,12380,0
|
|
20230905,175500,7743204620,12380,12380,12380,12380,0
|
|
20230905,175400,7743204620,12380,12380,12380,12380,0
|
|
20230905,175300,7743204620,12380,12380,12380,12380,0
|
|
20230905,175200,7743204620,12380,12380,12380,12380,0
|
|
20230905,175100,7743204620,12380,12380,12380,12380,0
|
|
20230905,175000,7743204620,12380,12380,12380,12380,0
|
|
20230905,174900,7743204620,12380,12380,12380,12380,0
|
|
20230905,174800,7743204620,12380,12380,12380,12380,0
|
|
20230905,174700,7743204620,12380,12380,12380,12380,10306
|
|
20230905,174600,7743204620,12380,12380,12380,12380,0
|
|
20230905,174500,7743204620,12380,12380,12380,12380,0
|
|
20230905,174400,7743204620,12380,12380,12380,12380,0
|
|
20230905,174300,7743204620,12380,12380,12380,12380,0
|
|
20230905,174200,7743204620,12380,12380,12380,12380,0
|
|
20230905,174100,7743204620,12380,12380,12380,12380,0
|
|
20230905,174000,7743204620,12380,12380,12380,12380,0
|
|
20230905,173900,7743204620,12380,12380,12380,12380,0
|
|
20230905,173800,7743204620,12380,12380,12380,12380,0
|
|
20230905,173700,7743204620,12380,12380,12380,12380,0
|
|
20230905,173600,7743204620,12380,12380,12380,12380,0
|
|
20230905,173500,7743204620,12380,12380,12380,12380,0
|
|
20230905,173400,7743204620,12380,12380,12380,12380,0
|
|
20230905,173300,7743204620,12380,12380,12380,12380,0
|
|
20230905,173200,7743204620,12380,12380,12380,12380,0
|
|
20230905,173100,7743204620,12380,12380,12380,12380,0
|
|
20230905,173000,7743204620,12380,12380,12380,12380,0
|
|
20230905,172900,7743204620,12380,12380,12380,12380,0
|
|
20230905,172800,7743204620,12380,12380,12380,12380,0
|
|
20230905,172700,7743204620,12380,12380,12380,12380,0
|
|
20230905,172600,7743204620,12380,12380,12380,12380,0
|
|
20230905,172500,7743204620,12380,12380,12380,12380,0
|
|
20230905,172400,7743204620,12380,12380,12380,12380,0
|
|
20230905,172300,7743204620,12380,12380,12380,12380,0
|
|
20230905,172200,7743204620,12380,12380,12380,12380,0
|
|
20230905,172100,7743204620,12380,12380,12380,12380,0
|
|
20230905,172000,7743204620,12380,12380,12380,12380,0
|
|
20230905,171900,7743204620,12380,12380,12380,12380,0
|
|
20230905,171800,7743204620,12380,12380,12380,12380,0
|
|
20230905,171700,7743204620,12380,12380,12380,12380,10306
|
|
20230905,171600,7743204620,12380,12380,12380,12380,0
|
|
20230905,171500,7743204620,12380,12380,12380,12380,0
|
|
20230905,171400,7743204620,12380,12380,12380,12380,0
|
|
20230905,171300,7743204620,12380,12380,12380,12380,0
|
|
20230905,171200,7743204620,12380,12380,12380,12380,0
|
|
20230905,171100,7743204620,12380,12380,12380,12380,0
|
|
20230905,171000,7743204620,12380,12380,12380,12380,0
|
|
20230905,170900,7743204620,12380,12380,12380,12380,0
|
|
20230905,170800,7743204620,12380,12380,12380,12380,0
|
|
20230905,170700,7743204620,12380,12380,12380,12380,0
|
|
20230905,170600,7743204620,12380,12380,12380,12380,0
|
|
20230905,170500,7743204620,12380,12380,12380,12380,0
|
|
20230905,170400,7743204620,12380,12380,12380,12380,0
|
|
20230905,170300,7743204620,12380,12380,12380,12380,0
|
|
20230905,170200,7743204620,12380,12380,12380,12380,0
|
|
20230905,170100,7743204620,12380,12380,12380,12380,0
|
|
20230905,170000,7743204620,12380,12380,12380,12380,0
|
|
20230905,165900,7743204620,12380,12380,12380,12380,0
|
|
20230905,165800,7743204620,12380,12380,12380,12380,0
|
|
20230905,165700,7743204620,12380,12380,12380,12380,0
|
|
20230905,165600,7743204620,12380,12380,12380,12380,0
|
|
20230905,165500,7743204620,12380,12380,12380,12380,0
|
|
20230905,165400,7743204620,12380,12380,12380,12380,0
|
|
20230905,165300,7743204620,12380,12380,12380,12380,0
|
|
20230905,165200,7743204620,12380,12380,12380,12380,0
|
|
20230905,165100,7743204620,12380,12380,12380,12380,0
|
|
20230905,165000,7743204620,12380,12380,12380,12380,0
|
|
20230905,164900,7743204620,12380,12380,12380,12380,0
|
|
20230905,164800,7743204620,12380,12380,12380,12380,0
|
|
20230905,164700,7743204620,12380,12380,12380,12380,10306
|
|
20230905,164600,7743204620,12380,12380,12380,12380,0
|
|
20230905,164500,7743204620,12380,12380,12380,12380,0
|
|
20230905,164400,7743204620,12380,12380,12380,12380,0
|
|
20230905,164300,7743204620,12380,12380,12380,12380,0
|
|
20230905,164200,7743204620,12380,12380,12380,12380,0
|
|
20230905,164100,7743204620,12380,12380,12380,12380,0
|
|
20230905,164000,7743204620,12380,12380,12380,12380,0
|
|
20230905,163900,7743204620,12380,12380,12380,12380,0
|
|
20230905,163800,7743204620,12380,12380,12380,12380,0
|
|
20230905,163700,7743204620,12380,12380,12380,12380,0
|
|
20230905,163600,7743204620,12380,12380,12380,12380,0
|
|
20230905,163500,7743204620,12380,12380,12380,12380,0
|
|
20230905,163400,7743204620,12380,12380,12380,12380,0
|
|
20230905,163300,7743204620,12380,12380,12380,12380,0
|
|
20230905,163200,7743204620,12380,12380,12380,12380,0
|
|
20230905,163100,7743204620,12380,12380,12380,12380,0
|
|
20230905,163000,7743204620,12380,12380,12380,12380,0
|
|
20230905,162900,7743204620,12380,12380,12380,12380,0
|
|
20230905,162800,7743204620,12380,12380,12380,12380,0
|
|
20230905,162700,7743204620,12380,12380,12380,12380,0
|
|
20230905,162600,7743204620,12380,12380,12380,12380,0
|
|
20230905,162500,7743204620,12380,12380,12380,12380,0
|
|
20230905,162400,7743204620,12380,12380,12380,12380,0
|
|
20230905,162300,7743204620,12380,12380,12380,12380,0
|
|
20230905,162200,7743204620,12380,12380,12380,12380,0
|
|
20230905,162100,7743204620,12380,12380,12380,12380,0
|
|
20230905,162000,7743204620,12380,12380,12380,12380,0
|
|
20230905,161900,7743204620,12380,12380,12380,12380,0
|
|
20230905,161800,7743204620,12380,12380,12380,12380,0
|
|
20230905,161700,7743204620,12380,12380,12380,12380,10306
|
|
20230905,161600,7743204620,12380,12380,12380,12380,0
|
|
20230905,161500,7743204620,12380,12380,12380,12380,0
|
|
20230905,161400,7743204620,12380,12380,12380,12380,0
|
|
20230905,161300,7743204620,12380,12380,12380,12380,0
|
|
20230905,161200,7743204620,12380,12380,12380,12380,0
|
|
20230905,161100,7743204620,12380,12380,12380,12380,0
|
|
20230905,161000,7743204620,12380,12380,12380,12380,0
|
|
20230905,160900,7743204620,12380,12380,12380,12380,0
|
|
20230905,160800,7743204620,12380,12380,12380,12380,0
|
|
20230905,160700,7743204620,12380,12380,12380,12380,0
|
|
20230905,160600,7743204620,12380,12380,12380,12380,0
|
|
20230905,160500,7743204620,12380,12380,12380,12380,0
|
|
20230905,160400,7743204620,12380,12380,12380,12380,0
|
|
20230905,160300,7743204620,12380,12380,12380,12380,0
|
|
20230905,160200,7743204620,12380,12380,12380,12380,0
|
|
20230905,160100,7743204620,12380,12380,12380,12380,0
|
|
20230905,160000,7743204620,12380,12380,12380,12380,0
|
|
20230905,155900,7743204620,12380,12380,12380,12380,0
|
|
20230905,155800,7743204620,12380,12380,12380,12380,0
|
|
20230905,155700,7743204620,12380,12380,12380,12380,0
|
|
20230905,155600,7743204620,12380,12380,12380,12380,0
|
|
20230905,155500,7743204620,12380,12380,12380,12380,0
|
|
20230905,155400,7743204620,12380,12380,12380,12380,0
|
|
20230905,155300,7743204620,12380,12380,12380,12380,0
|
|
20230905,155200,7743204620,12380,12380,12380,12380,0
|
|
20230905,155100,7743204620,12380,12380,12380,12380,0
|
|
20230905,155000,7743204620,12380,12380,12380,12380,0
|
|
20230905,154900,7743204620,12380,12380,12380,12380,0
|
|
20230905,154800,7743204620,12380,12380,12380,12380,0
|
|
20230905,154700,7743204620,12380,12380,12380,12380,10306
|
|
20230905,154600,7743204620,12380,12380,12380,12380,0
|
|
20230905,154500,7743204620,12380,12380,12380,12380,0
|
|
20230905,154400,7743204620,12380,12380,12380,12380,0
|
|
20230905,154300,7743204620,12380,12380,12380,12380,0
|
|
20230905,154200,7743204620,12380,12380,12380,12380,0
|
|
20230905,154100,7743204620,12380,12380,12380,12380,0
|
|
20230905,154000,7743204620,12380,12380,12380,12380,0
|
|
20230905,153900,7743204620,12380,12380,12380,12380,0
|
|
20230905,153800,7743204620,12380,12380,12380,12380,0
|
|
20230905,153700,7743204620,12380,12380,12380,12380,0
|
|
20230905,153600,7743204620,12380,12380,12380,12380,0
|
|
20230905,153500,7743204620,12380,12380,12380,12380,0
|
|
20230905,153400,7743204620,12380,12380,12380,12380,0
|
|
20230905,153300,7743204620,12380,12380,12380,12380,0
|
|
20230905,153200,7743204620,12380,12380,12380,12380,0
|
|
20230905,153100,7743204620,12380,12380,12380,12380,0
|
|
20230905,153000,7743204620,12380,12380,12380,12380,10306
|
|
20230905,152900,7615616340,12380,12380,12380,12380,0
|
|
20230905,152800,7615616340,12380,12380,12380,12380,0
|
|
20230905,152700,7615616340,12380,12380,12380,12380,0
|
|
20230905,152600,7615616340,12380,12380,12380,12380,0
|
|
20230905,152500,7615616340,12380,12380,12380,12380,0
|
|
20230905,152400,7615616340,12380,12380,12380,12380,0
|
|
20230905,152300,7615616340,12380,12380,12380,12380,0
|
|
20230905,152200,7615616340,12380,12380,12380,12380,0
|
|
20230905,152100,7615616340,12380,12380,12380,12380,0
|
|
20230905,152000,7615616340,12380,12380,12380,12380,0
|
|
20230905,151900,7615616340,12380,12440,12440,12380,3693
|
|
20230905,151800,7569751850,12440,12440,12450,12430,1162
|
|
20230905,151700,7555295250,12450,12430,12450,12430,1262
|
|
20230905,151600,7539598170,12440,12440,12440,12430,277
|
|
20230905,151500,7536153930,12420,12420,12450,12410,2293
|
|
20230905,151400,7507651350,12420,12390,12420,12390,1576
|
|
20230905,151300,7488103080,12400,12410,12420,12390,1430
|
|
20230905,151200,7470366800,12420,12360,12420,12360,4084
|
|
20230905,151100,7419727470,12370,12360,12380,12360,826
|
|
20230905,151000,7409508660,12370,12380,12380,12370,654
|
|
20230905,150900,7401416680,12370,12370,12380,12360,1306
|
|
20230905,150800,7385263920,12370,12360,12380,12360,753
|
|
20230905,150700,7375947980,12360,12350,12360,12340,1140
|
|
20230905,150600,7361868940,12350,12340,12350,12340,308
|
|
20230905,150500,7358068190,12340,12330,12340,12330,361
|
|
20230905,150400,7353616870,12320,12330,12330,12320,138
|
|
20230905,150300,7351915370,12320,12330,12330,12320,449
|
|
20230905,150200,7346382030,12330,12330,12330,12330,333
|
|
20230905,150100,7342276140,12330,12320,12330,12320,635
|
|
20230905,150000,7334448410,12330,12340,12340,12330,620
|
|
20230905,145900,7326801810,12340,12330,12340,12330,24
|
|
20230905,145800,7326505880,12330,12330,12330,12330,200
|
|
20230905,145700,7324039880,12330,12330,12330,12310,1501
|
|
20230905,145600,7305549340,12340,12330,12340,12330,244
|
|
20230905,145500,7302538900,12330,12300,12340,12300,498
|
|
20230905,145400,7296398510,12300,12340,12340,12280,3992
|
|
20230905,145300,7247296000,12340,12340,12340,12310,237
|
|
20230905,145200,7244374690,12340,12330,12340,12320,27
|
|
20230905,145100,7244041560,12310,12330,12340,12310,2240
|
|
20230905,145000,7216434630,12320,12310,12320,12310,169
|
|
20230905,144900,7214353430,12310,12330,12330,12300,1585
|
|
20230905,144800,7194832170,12330,12330,12340,12330,23
|
|
20230905,144700,7194548520,12330,12350,12350,12320,292
|
|
20230905,144600,7190945630,12350,12310,12350,12310,274
|
|
20230905,144500,7187572570,12350,12360,12360,12310,206
|
|
20230905,144400,7185036460,12360,12370,12370,12310,3049
|
|
20230905,144300,7147481680,12360,12360,12370,12320,704
|
|
20230905,144200,7138789830,12360,12350,12370,12350,101
|
|
20230905,144100,7137542410,12370,12370,12370,12370,325
|
|
20230905,144000,7133522160,12370,12350,12370,12320,596
|
|
20230905,143900,7126162720,12350,12320,12350,12310,717
|
|
20230905,143800,7117314550,12310,12320,12340,12310,1262
|
|
20230905,143700,7101770450,12340,12310,12340,12310,1075
|
|
20230905,143600,7088527510,12330,12330,12330,12310,923
|
|
20230905,143500,7077154790,12330,12330,12330,12320,1328
|
|
20230905,143400,7060787070,12350,12330,12350,12330,352
|
|
20230905,143300,7056443130,12340,12320,12340,12320,766
|
|
20230905,143200,7046998750,12330,12330,12330,12320,297
|
|
20230905,143100,7043339080,12330,12380,12380,12320,157
|
|
20230905,143000,7041403150,12320,12360,12370,12320,5159
|
|
20230905,142900,6977763090,12360,12370,12390,12360,382
|
|
20230905,142800,6973039060,12400,12360,12410,12360,583
|
|
20230905,142700,6965808970,12370,12360,12370,12350,169
|
|
20230905,142600,6963721740,12360,12390,12390,12350,1295
|
|
20230905,142500,6947717540,12390,12380,12390,12380,896
|
|
20230905,142400,6936625050,12380,12360,12380,12350,499
|
|
20230905,142300,6930458030,12350,12350,12360,12350,106
|
|
20230905,142200,6929148920,12350,12350,12350,12350,43
|
|
20230905,142100,6928617870,12350,12360,12370,12350,196
|
|
20230905,142000,6926196530,12370,12350,12370,12350,76
|
|
20230905,141900,6925257140,12350,12360,12360,12350,202
|
|
20230905,141800,6922762000,12360,12360,12360,12360,1
|
|
20230905,141700,6922749640,12370,12370,12370,12350,21
|
|
20230905,141600,6922490010,12350,12350,12370,12350,74
|
|
20230905,141500,6921576050,12370,12350,12370,12350,74
|
|
20230905,141400,6920662090,12370,12360,12380,12340,1745
|
|
20230905,141300,6899085470,12370,12350,12370,12340,197
|
|
20230905,141200,6896652700,12340,12350,12360,12340,77
|
|
20230905,141100,6895701490,12360,12350,12360,12340,126
|
|
20230905,141000,6894145060,12350,12350,12350,12350,202
|
|
20230905,140900,6891650360,12360,12330,12360,12330,203
|
|
20230905,140800,6889142330,12350,12340,12350,12330,30
|
|
20230905,140700,6888772230,12340,12320,12340,12320,231
|
|
20230905,140600,6885924110,12340,12320,12340,12320,195
|
|
20230905,140500,6883519720,12330,12340,12360,12320,133
|
|
20230905,140400,6881880300,12330,12330,12340,12320,1193
|
|
20230905,140300,6867178220,12340,12360,12380,12340,810
|
|
20230905,140200,6857173870,12380,12340,12380,12340,319
|
|
20230905,140100,6853236550,12350,12360,12360,12340,1017
|
|
20230905,140000,6840684810,12350,12350,12360,12340,277
|
|
20230905,135900,6837264980,12360,12380,12380,12350,783
|
|
20230905,135800,6827583530,12390,12380,12390,12380,105
|
|
20230905,135700,6826283520,12390,12380,12390,12380,37
|
|
20230905,135600,6825825450,12390,12370,12390,12370,343
|
|
20230905,135500,6821582030,12380,12370,12390,12360,637
|
|
20230905,135400,6813701880,12370,12390,12390,12370,270
|
|
20230905,135300,6810359030,12390,12400,12400,12360,134
|
|
20230905,135200,6808701230,12400,12370,12410,12350,2632
|
|
20230905,135100,6776090180,12380,12370,12380,12370,114
|
|
20230905,135000,6774679430,12380,12350,12380,12350,1178
|
|
20230905,134900,6760117560,12360,12330,12360,12330,377
|
|
20230905,134800,6755462780,12350,12330,12350,12330,321
|
|
20230905,134700,6751504820,12360,12350,12370,12330,2202
|
|
20230905,134600,6724303060,12370,12370,12370,12350,182
|
|
20230905,134500,6722053440,12370,12390,12410,12370,2078
|
|
20230905,134400,6696297160,12370,12370,12390,12370,186
|
|
20230905,134300,6693995690,12380,12370,12380,12350,101
|
|
20230905,134200,6692746710,12340,12400,12410,12340,594
|
|
20230905,134100,6685388990,12400,12370,12400,12370,311
|
|
20230905,134000,6681535190,12370,12340,12370,12340,1462
|
|
20230905,133900,6663458880,12350,12350,12350,12340,178
|
|
20230905,133800,6661260770,12350,12340,12370,12340,225
|
|
20230905,133700,6658480200,12330,12340,12340,12330,259
|
|
20230905,133600,6655284710,12360,12350,12370,12350,281
|
|
20230905,133500,6651811890,12350,12350,12350,12340,60
|
|
20230905,133400,6651071340,12350,12350,12360,12350,873
|
|
20230905,133300,6640285080,12350,12320,12350,12320,167
|
|
20230905,133200,6638225860,12330,12310,12330,12310,352
|
|
20230905,133100,6633887540,12320,12330,12330,12310,214
|
|
20230905,133000,6631251040,12320,12320,12330,12310,338
|
|
20230905,132900,6627087870,12320,12280,12320,12280,3015
|
|
20230905,132800,6589997900,12300,12300,12300,12280,551
|
|
20230905,132700,6583227010,12290,12270,12290,12270,5161
|
|
20230905,132600,6519861310,12270,12290,12320,12270,1128
|
|
20230905,132500,6506012500,12290,12290,12290,12280,527
|
|
20230905,132400,6499535980,12270,12280,12290,12270,989
|
|
20230905,132300,6487396980,12290,12290,12300,12280,841
|
|
20230905,132200,6477064780,12300,12300,12310,12300,1271
|
|
20230905,132100,6461431350,12300,12300,12300,12280,7604
|
|
20230905,132000,6367957320,12310,12300,12320,12300,1288
|
|
20230905,131900,6352113260,12300,12320,12320,12300,1395
|
|
20230905,131800,6334943380,12320,12320,12330,12310,508
|
|
20230905,131700,6328684900,12330,12320,12330,12320,1028
|
|
20230905,131600,6316018910,12330,12330,12340,12320,328
|
|
20230905,131500,6311975340,12340,12330,12350,12320,435
|
|
20230905,131400,6306613080,12340,12360,12370,12340,2013
|
|
20230905,131300,6281727540,12350,12340,12360,12340,253
|
|
20230905,131200,6278604510,12350,12350,12360,12340,600
|
|
20230905,131100,6271193380,12350,12340,12360,12340,106
|
|
20230905,131000,6269884970,12350,12360,12360,12340,364
|
|
20230905,130900,6265392130,12360,12350,12360,12350,362
|
|
20230905,130800,6260918830,12350,12350,12350,12340,730
|
|
20230905,130700,6251903420,12360,12340,12360,12330,313
|
|
20230905,130600,6248038910,12340,12340,12350,12340,255
|
|
20230905,130500,6244892050,12350,12320,12350,12320,1108
|
|
20230905,130400,6231228810,12330,12320,12330,12320,275
|
|
20230905,130300,6227838700,12330,12320,12330,12310,816
|
|
20230905,130200,6217791770,12320,12310,12320,12310,32
|
|
20230905,130100,6217397830,12310,12320,12320,12310,484
|
|
20230905,130000,6211436420,12330,12320,12330,12320,106
|
|
20230905,125900,6210130360,12350,12310,12350,12310,61
|
|
20230905,125800,6209378320,12330,12340,12340,12310,1088
|
|
20230905,125700,6195967730,12340,12340,12340,12340,0
|
|
20230905,125600,6195967730,12340,12350,12350,12340,14
|
|
20230905,125500,6195794870,12340,12320,12340,12320,18
|
|
20230905,125400,6195572990,12320,12320,12320,12320,20
|
|
20230905,125300,6195326590,12340,12340,12350,12330,326
|
|
20230905,125200,6191304990,12340,12320,12340,12320,222
|
|
20230905,125100,6188565830,12340,12320,12340,12280,376
|
|
20230905,125000,6183943190,12330,12350,12350,12290,5328
|
|
20230905,124900,6118360590,12360,12340,12360,12330,352
|
|
20230905,124800,6114018290,12340,12340,12340,12330,1218
|
|
20230905,124700,6098994650,12340,12360,12370,12330,552
|
|
20230905,124600,6092180240,12370,12360,12370,12340,1377
|
|
20230905,124500,6075185900,12360,12390,12390,12360,538
|
|
20230905,124400,6068525500,12390,12380,12390,12370,85
|
|
20230905,124300,6067473050,12380,12390,12390,12380,113
|
|
20230905,124200,6066073060,12400,12400,12400,12400,0
|
|
20230905,124100,6066073060,12400,12350,12400,12350,44
|
|
20230905,124000,6065529560,12340,12330,12340,12330,813
|
|
20230905,123900,6055501870,12330,12340,12340,12320,1900
|
|
20230905,123800,6032080280,12340,12390,12390,12340,1496
|
|
20230905,123700,6013586610,12390,12420,12420,12390,599
|
|
20230905,123600,6006159980,12400,12410,12420,12400,173
|
|
20230905,123500,6004013480,12430,12430,12430,12430,15
|
|
20230905,123400,6003827030,12430,12400,12430,12400,74
|
|
20230905,123300,6002908260,12430,12400,12430,12390,1066
|
|
20230905,123200,5989693830,12400,12440,12450,12390,91
|
|
20230905,123100,5988565790,12390,12440,12460,12390,5284
|
|
20230905,123000,5923046780,12460,12470,12470,12420,976
|
|
20230905,122900,5910921560,12420,12460,12470,12420,3601
|
|
20230905,122800,5866156890,12470,12450,12470,12440,498
|
|
20230905,122700,5859954310,12450,12480,12480,12450,1671
|
|
20230905,122600,5839130410,12540,12460,12540,12460,782
|
|
20230905,122500,5829386610,12460,12530,12530,12460,2905
|
|
20230905,122400,5793119160,12530,12540,12540,12520,123
|
|
20230905,122300,5791577480,12540,12520,12540,12520,387
|
|
20230905,122200,5786725900,12540,12540,12540,12530,36
|
|
20230905,122100,5786274560,12540,12500,12540,12500,209
|
|
20230905,122000,5783653930,12500,12520,12520,12490,632
|
|
20230905,121900,5775748820,12520,12550,12550,12520,471
|
|
20230905,121800,5769845130,12550,12540,12550,12530,168
|
|
20230905,121700,5767738440,12530,12580,12580,12530,2439
|
|
20230905,121600,5737149630,12580,12640,12640,12580,18848
|
|
20230905,121500,5499625700,12670,12670,12680,12670,530
|
|
20230905,121400,5492906250,12680,12680,12680,12670,288
|
|
20230905,121300,5489256160,12680,12630,12690,12620,1693
|
|
20230905,121200,5467813350,12640,12630,12640,12630,219
|
|
20230905,121100,5465047090,12630,12620,12630,12620,753
|
|
20230905,121000,5455537400,12630,12630,12640,12620,167
|
|
20230905,120900,5453428900,12630,12630,12640,12620,650
|
|
20230905,120800,5445220310,12630,12650,12650,12630,247
|
|
20230905,120700,5442096220,12650,12650,12650,12650,105
|
|
20230905,120600,5440767970,12630,12640,12650,12630,310
|
|
20230905,120500,5436849610,12640,12640,12640,12640,57
|
|
20230905,120400,5436129130,12650,12610,12660,12610,429
|
|
20230905,120300,5430704770,12610,12620,12650,12610,192
|
|
20230905,120200,5428280200,12620,12630,12650,12610,1524
|
|
20230905,120100,5409044720,12640,12650,12660,12630,312
|
|
20230905,120000,5405101580,12650,12670,12670,12620,178
|
|
20230905,115900,5402848020,12670,12670,12680,12610,1920
|
|
20230905,115800,5378617040,12680,12640,12680,12640,1080
|
|
20230905,115700,5364942220,12660,12670,12680,12630,531
|
|
20230905,115600,5358220920,12680,12680,12700,12670,1339
|
|
20230905,115500,5341225260,12700,12720,12720,12680,1435
|
|
20230905,115400,5322999740,12720,12720,12730,12710,952
|
|
20230905,115300,5310884560,12710,12650,12710,12650,446
|
|
20230905,115200,5305224350,12620,12680,12680,12620,2376
|
|
20230905,115100,5275157060,12680,12760,12780,12680,5025
|
|
20230905,115000,5211094870,12760,12750,12800,12680,4195
|
|
20230905,114900,5157548700,12770,12700,12780,12700,3815
|
|
20230905,114800,5108909210,12700,12650,12700,12640,927
|
|
20230905,114700,5097156770,12650,12640,12650,12630,1302
|
|
20230905,114600,5080699170,12640,12640,12660,12620,1360
|
|
20230905,114500,5063520580,12630,12650,12660,12630,165
|
|
20230905,114400,5061434660,12670,12680,12680,12620,1205
|
|
20230905,114300,5046180500,12680,12620,12690,12600,2994
|
|
20230905,114200,5008303610,12620,12610,12620,12610,1833
|
|
20230905,114100,4985172700,12610,12580,12610,12560,1945
|
|
20230905,114000,4960689350,12580,12540,12580,12540,2158
|
|
20230905,113900,4933595950,12540,12520,12540,12520,1337
|
|
20230905,113800,4916844590,12530,12470,12530,12470,1150
|
|
20230905,113700,4902463840,12460,12490,12490,12460,231
|
|
20230905,113600,4899583490,12480,12490,12490,12460,218
|
|
20230905,113500,4896866390,12490,12500,12500,12470,1448
|
|
20230905,113400,4878782990,12490,12500,12500,12490,770
|
|
20230905,113300,4869163690,12500,12480,12500,12480,188
|
|
20230905,113200,4866816010,12480,12470,12480,12470,37
|
|
20230905,113100,4866354300,12470,12470,12480,12470,112
|
|
20230905,113000,4864957050,12460,12460,12470,12450,661
|
|
20230905,112900,4856721180,12470,12460,12470,12460,123
|
|
20230905,112800,4855187600,12470,12470,12470,12450,406
|
|
20230905,112700,4850124800,12470,12470,12500,12470,259
|
|
20230905,112600,4846894130,12470,12470,12500,12460,1216
|
|
20230905,112500,4831705920,12470,12460,12470,12410,295
|
|
20230905,112400,4828036260,12480,12460,12480,12410,1471
|
|
20230905,112300,4809722080,12460,12420,12470,12400,877
|
|
20230905,112200,4798826760,12430,12440,12440,12400,187
|
|
20230905,112100,4796502000,12440,12480,12490,12440,950
|
|
20230905,112000,4784659980,12490,12490,12490,12450,260
|
|
20230905,111900,4781412700,12490,12440,12500,12430,3973
|
|
20230905,111800,4731878860,12430,12400,12430,12390,1903
|
|
20230905,111700,4708272390,12380,12390,12400,12370,1805
|
|
20230905,111600,4685935980,12370,12370,12390,12370,1692
|
|
20230905,111500,4665004270,12380,12380,12390,12380,101
|
|
20230905,111400,4663753190,12390,12390,12400,12370,1222
|
|
20230905,111300,4648616200,12400,12390,12400,12390,1937
|
|
20230905,111200,4624612870,12370,12350,12400,12350,2675
|
|
20230905,111100,4591499780,12360,12350,12360,12350,423
|
|
20230905,111000,4586273780,12350,12330,12350,12320,1082
|
|
20230905,110900,4572935620,12330,12310,12340,12310,385
|
|
20230905,110800,4568191880,12310,12290,12310,12290,2008
|
|
20230905,110700,4543495890,12290,12260,12290,12250,973
|
|
20230905,110600,4531551870,12260,12260,12260,12260,23
|
|
20230905,110500,4531269890,12270,12260,12270,12250,206
|
|
20230905,110400,4528743890,12270,12270,12270,12260,318
|
|
20230905,110300,4524842130,12270,12260,12270,12260,869
|
|
20230905,110200,4514187970,12270,12260,12270,12250,118
|
|
20230905,110100,4512741280,12260,12250,12260,12250,120
|
|
20230905,110000,4511270720,12250,12260,12260,12250,211
|
|
20230905,105900,4508685830,12260,12270,12270,12260,5
|
|
20230905,105800,4508624500,12220,12280,12280,12220,760
|
|
20230905,105700,4499327840,12280,12280,12280,12230,754
|
|
20230905,105600,4490099740,12250,12290,12290,12250,249
|
|
20230905,105500,4487049020,12290,12270,12290,12240,101
|
|
20230905,105400,4485812170,12270,12250,12290,12250,25
|
|
20230905,105300,4485505660,12250,12230,12250,12230,787
|
|
20230905,105200,4475869690,12230,12230,12260,12230,435
|
|
20230905,105100,4470548590,12280,12250,12280,12210,4318
|
|
20230905,105000,4417742230,12270,12290,12290,12260,1918
|
|
20230905,104900,4394217420,12290,12290,12290,12280,478
|
|
20230905,104800,4388346550,12290,12300,12300,12290,835
|
|
20230905,104700,4378081520,12300,12320,12320,12300,123
|
|
20230905,104600,4376568500,12320,12310,12320,12300,1318
|
|
20230905,104500,4360339970,12310,12290,12310,12290,534
|
|
20230905,104400,4353775270,12280,12280,12290,12280,1316
|
|
20230905,104300,4337612130,12290,12320,12320,12290,219
|
|
20230905,104200,4334920030,12330,12320,12330,12320,218
|
|
20230905,104100,4332234160,12290,12280,12290,12280,2010
|
|
20230905,104000,4307545350,12290,12300,12320,12280,2259
|
|
20230905,103900,4279792580,12300,12320,12320,12300,247
|
|
20230905,103800,4276753360,12320,12310,12320,12290,62
|
|
20230905,103700,4275990100,12310,12280,12330,12280,211
|
|
20230905,103600,4273392490,12280,12340,12340,12280,1597
|
|
20230905,103500,4253749390,12340,12350,12380,12340,148
|
|
20230905,103400,4251922340,12390,12350,12390,12350,714
|
|
20230905,103300,4243082120,12350,12350,12350,12340,80
|
|
20230905,103200,4242094130,12350,12300,12350,12300,634
|
|
20230905,103100,4234287790,12310,12340,12340,12300,172
|
|
20230905,103000,4232170800,12340,12340,12340,12320,396
|
|
20230905,102900,4227284410,12340,12340,12350,12340,114
|
|
20230905,102800,4225877630,12340,12350,12350,12340,333
|
|
20230905,102700,4221765090,12330,12320,12330,12300,202
|
|
20230905,102600,4219276070,12310,12300,12340,12300,869
|
|
20230905,102500,4208587130,12310,12300,12370,12300,315
|
|
20230905,102400,4204709290,12300,12280,12300,12280,584
|
|
20230905,102300,4197534280,12280,12290,12300,12280,807
|
|
20230905,102200,4187611340,12270,12270,12290,12270,5336
|
|
20230905,102100,4122138580,12270,12300,12300,12260,634
|
|
20230905,102000,4114360160,12300,12310,12310,12270,2340
|
|
20230905,101900,4085587940,12310,12330,12330,12310,1953
|
|
20230905,101800,4061538330,12330,12350,12350,12320,1879
|
|
20230905,101700,4038360570,12350,12350,12350,12350,215
|
|
20230905,101600,4035705320,12380,12380,12380,12380,1
|
|
20230905,101500,4035692940,12380,12380,12380,12350,367
|
|
20230905,101400,4031154980,12380,12390,12390,12350,155
|
|
20230905,101300,4029235090,12330,12340,12390,12330,560
|
|
20230905,101200,4022328460,12340,12340,12340,12330,306
|
|
20230905,101100,4018553020,12340,12320,12340,12320,533
|
|
20230905,101000,4011980410,12330,12330,12330,12320,534
|
|
20230905,100900,4005400060,12330,12330,12340,12320,685
|
|
20230905,100800,3996956930,12340,12340,12340,12340,12
|
|
20230905,100700,3996808850,12330,12370,12370,12330,793
|
|
20230905,100600,3987022550,12360,12320,12390,12320,169
|
|
20230905,100500,3984933420,12310,12410,12410,12310,1569
|
|
20230905,100400,3965520080,12400,12410,12430,12400,475
|
|
20230905,100300,3959626140,12410,12340,12410,12340,4764
|
|
20230905,100200,3900735370,12340,12350,12350,12330,224
|
|
20230905,100100,3897970700,12360,12340,12360,12340,374
|
|
20230905,100000,3893352780,12330,12310,12340,12310,187
|
|
20230905,095900,3891048580,12330,12320,12340,12320,1068
|
|
20230905,095800,3877885850,12310,12260,12320,12240,1307
|
|
20230905,095700,3861820990,12240,12310,12310,12240,2596
|
|
20230905,095600,3829954820,12310,12320,12330,12300,2140
|
|
20230905,095500,3803622390,12330,12330,12340,12320,263
|
|
20230905,095400,3800380990,12350,12350,12350,12320,174
|
|
20230905,095300,3798234460,12350,12350,12350,12320,262
|
|
20230905,095200,3795006290,12300,12340,12360,12300,1142
|
|
20230905,095100,3780936670,12320,12330,12360,12320,1454
|
|
20230905,095000,3762993500,12330,12310,12330,12290,670
|
|
20230905,094900,3754747270,12330,12230,12330,12230,2900
|
|
20230905,094800,3719098410,12210,12200,12250,12100,34985
|
|
20230905,094700,3294502580,12200,12240,12240,12200,8831
|
|
20230905,094600,3186626630,12230,12250,12260,12230,1920
|
|
20230905,094500,3163117510,12260,12290,12290,12230,3299
|
|
20230905,094400,3122684140,12290,12310,12310,12290,3585
|
|
20230905,094300,3078587930,12300,12320,12350,12300,6825
|
|
20230905,094200,2994622000,12320,12380,12380,12320,7925
|
|
20230905,094100,2896750610,12390,12400,12400,12390,1247
|
|
20230905,094000,2881299210,12400,12400,12410,12400,1020
|
|
20230905,093900,2868648470,12410,12460,12460,12400,2704
|
|
20230905,093800,2835072540,12460,12440,12460,12440,1301
|
|
20230905,093700,2818870860,12440,12440,12460,12380,2425
|
|
20230905,093600,2788711670,12430,12380,12430,12380,3478
|
|
20230905,093500,2745530650,12340,12320,12370,12320,323
|
|
20230905,093400,2741545170,12310,12320,12390,12300,3557
|
|
20230905,093300,2697698650,12290,12280,12290,12270,1177
|
|
20230905,093200,2683245450,12280,12350,12350,12280,1670
|
|
20230905,093100,2662714760,12350,12350,12350,12300,2062
|
|
20230905,093000,2637336520,12310,12350,12350,12280,926
|
|
20230905,092900,2625934980,12390,12400,12400,12350,1205
|
|
20230905,092800,2611011220,12400,12230,12430,12230,11646
|
|
20230905,092700,2467469750,12230,12280,12280,12220,3004
|
|
20230905,092600,2430700250,12260,12260,12270,12230,2576
|
|
20230905,092500,2399147300,12260,12280,12280,12230,1418
|
|
20230905,092400,2381779030,12240,12280,12360,12240,4997
|
|
20230905,092300,2320313780,12280,12220,12300,12220,4981
|
|
20230905,092200,2259293570,12270,12280,12290,12210,9365
|
|
20230905,092100,2144676360,12290,12350,12350,12280,6053
|
|
20230905,092000,2070218780,12350,12310,12370,12300,3999
|
|
20230905,091900,2020959900,12300,12400,12400,12300,3756
|
|
20230905,091800,1974687820,12380,12370,12400,12310,3338
|
|
20230905,091700,1933384780,12350,12360,12380,12290,8957
|
|
20230905,091600,1822993370,12380,12400,12400,12350,806
|
|
20230905,091500,1813026360,12330,12350,12380,12300,9188
|
|
20230905,091400,1699723330,12350,12370,12380,12350,2740
|
|
20230905,091300,1665857400,12370,12390,12470,12340,7940
|
|
20230905,091200,1567628450,12390,12500,12500,12390,5490
|
|
20230905,091100,1499399560,12450,12450,12500,12410,3510
|
|
20230905,091000,1455687330,12460,12400,12530,12310,11098
|
|
20230905,090900,1318149140,12400,12490,12530,12400,12197
|
|
20230905,090800,1166587900,12490,12560,12570,12490,8061
|
|
20230905,090700,1065645710,12600,12660,12660,12560,1993
|
|
20230905,090600,1040552870,12660,12660,12740,12600,2639
|
|
20230905,090500,1007189120,12600,12550,12600,12480,5183
|
|
20230905,090400,942180830,12550,12610,12610,12470,13300
|
|
20230905,090300,775443210,12610,12550,12680,12510,11000
|
|
20230905,090200,636982150,12550,12870,12910,12380,20699
|
|
20230905,090100,375382790,12910,12850,12950,12840,4252
|
|
20230905,090000,320583760,12830,13090,13100,12830,24321
|