593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185000,21402142400,16600,16600,16600,16600,63843
|
|
20230901,184900,21402142400,16600,16600,16600,16600,0
|
|
20230901,184800,21402142400,16600,16600,16600,16600,0
|
|
20230901,184700,21402142400,16600,16600,16600,16600,0
|
|
20230901,184600,21402142400,16600,16600,16600,16600,0
|
|
20230901,184500,21402142400,16600,16600,16600,16600,0
|
|
20230901,184400,21402142400,16600,16600,16600,16600,0
|
|
20230901,184300,21402142400,16600,16600,16600,16600,0
|
|
20230901,184200,21402142400,16600,16600,16600,16600,0
|
|
20230901,184100,21402142400,16600,16600,16600,16600,0
|
|
20230901,184000,21402142400,16600,16600,16600,16600,0
|
|
20230901,183900,21402142400,16600,16600,16600,16600,0
|
|
20230901,183800,21402142400,16600,16600,16600,16600,0
|
|
20230901,183700,21402142400,16600,16600,16600,16600,0
|
|
20230901,183600,21402142400,16600,16600,16600,16600,0
|
|
20230901,183500,21402142400,16600,16600,16600,16600,0
|
|
20230901,183400,21402142400,16600,16600,16600,16600,0
|
|
20230901,183300,21402142400,16600,16600,16600,16600,0
|
|
20230901,183200,21402142400,16600,16600,16600,16600,0
|
|
20230901,183100,21402142400,16600,16600,16600,16600,0
|
|
20230901,183000,21402142400,16600,16600,16600,16600,0
|
|
20230901,182900,21402142400,16600,16600,16600,16600,0
|
|
20230901,182800,21402142400,16600,16600,16600,16600,0
|
|
20230901,182700,21402142400,16600,16600,16600,16600,0
|
|
20230901,182600,21402142400,16600,16600,16600,16600,0
|
|
20230901,182500,21402142400,16600,16600,16600,16600,0
|
|
20230901,182400,21402142400,16600,16600,16600,16600,0
|
|
20230901,182300,21402142400,16600,16600,16600,16600,0
|
|
20230901,182200,21402142400,16600,16600,16600,16600,0
|
|
20230901,182100,21402142400,16600,16600,16600,16600,0
|
|
20230901,182000,21402142400,16600,16600,16600,16600,63843
|
|
20230901,181900,21402142400,16600,16600,16600,16600,0
|
|
20230901,181800,21402142400,16600,16600,16600,16600,0
|
|
20230901,181700,21402142400,16600,16600,16600,16600,0
|
|
20230901,181600,21402142400,16600,16600,16600,16600,0
|
|
20230901,181500,21402142400,16600,16600,16600,16600,0
|
|
20230901,181400,21402142400,16600,16600,16600,16600,0
|
|
20230901,181300,21402142400,16600,16600,16600,16600,0
|
|
20230901,181200,21402142400,16600,16600,16600,16600,0
|
|
20230901,181100,21402142400,16600,16600,16600,16600,0
|
|
20230901,181000,21402142400,16600,16600,16600,16600,0
|
|
20230901,180900,21402142400,16600,16600,16600,16600,0
|
|
20230901,180800,21402142400,16600,16600,16600,16600,0
|
|
20230901,180700,21402142400,16600,16600,16600,16600,0
|
|
20230901,180600,21402142400,16600,16600,16600,16600,0
|
|
20230901,180500,21402142400,16600,16600,16600,16600,0
|
|
20230901,180400,21402142400,16600,16600,16600,16600,0
|
|
20230901,180300,21402142400,16600,16600,16600,16600,0
|
|
20230901,180200,21402142400,16600,16600,16600,16600,0
|
|
20230901,180100,21402142400,16600,16600,16600,16600,0
|
|
20230901,180000,21402142400,16600,16600,16600,16600,0
|
|
20230901,175900,21402142400,16600,16600,16600,16600,0
|
|
20230901,175800,21402142400,16600,16600,16600,16600,0
|
|
20230901,175700,21402142400,16600,16600,16600,16600,0
|
|
20230901,175600,21402142400,16600,16600,16600,16600,0
|
|
20230901,175500,21402142400,16600,16600,16600,16600,0
|
|
20230901,175400,21402142400,16600,16600,16600,16600,0
|
|
20230901,175300,21402142400,16600,16600,16600,16600,0
|
|
20230901,175200,21402142400,16600,16600,16600,16600,0
|
|
20230901,175100,21402142400,16600,16600,16600,16600,0
|
|
20230901,175000,21402142400,16600,16600,16600,16600,63843
|
|
20230901,174900,21402142400,16600,16600,16600,16600,0
|
|
20230901,174800,21402142400,16600,16600,16600,16600,0
|
|
20230901,174700,21402142400,16600,16600,16600,16600,0
|
|
20230901,174600,21402142400,16600,16600,16600,16600,0
|
|
20230901,174500,21402142400,16600,16600,16600,16600,0
|
|
20230901,174400,21402142400,16600,16600,16600,16600,0
|
|
20230901,174300,21402142400,16600,16600,16600,16600,0
|
|
20230901,174200,21402142400,16600,16600,16600,16600,0
|
|
20230901,174100,21402142400,16600,16600,16600,16600,0
|
|
20230901,174000,21402142400,16600,16600,16600,16600,0
|
|
20230901,173900,21402142400,16600,16600,16600,16600,0
|
|
20230901,173800,21402142400,16600,16600,16600,16600,0
|
|
20230901,173700,21402142400,16600,16600,16600,16600,0
|
|
20230901,173600,21402142400,16600,16600,16600,16600,0
|
|
20230901,173500,21402142400,16600,16600,16600,16600,0
|
|
20230901,173400,21402142400,16600,16600,16600,16600,0
|
|
20230901,173300,21402142400,16600,16600,16600,16600,0
|
|
20230901,173200,21402142400,16600,16600,16600,16600,0
|
|
20230901,173100,21402142400,16600,16600,16600,16600,0
|
|
20230901,173000,21402142400,16600,16600,16600,16600,0
|
|
20230901,172900,21402142400,16600,16600,16600,16600,0
|
|
20230901,172800,21402142400,16600,16600,16600,16600,0
|
|
20230901,172700,21402142400,16600,16600,16600,16600,0
|
|
20230901,172600,21402142400,16600,16600,16600,16600,0
|
|
20230901,172500,21402142400,16600,16600,16600,16600,0
|
|
20230901,172400,21402142400,16600,16600,16600,16600,0
|
|
20230901,172300,21402142400,16600,16600,16600,16600,0
|
|
20230901,172200,21402142400,16600,16600,16600,16600,0
|
|
20230901,172100,21402142400,16600,16600,16600,16600,0
|
|
20230901,172000,21402142400,16600,16600,16600,16600,63843
|
|
20230901,171900,21402142400,16600,16600,16600,16600,0
|
|
20230901,171800,21402142400,16600,16600,16600,16600,0
|
|
20230901,171700,21402142400,16600,16600,16600,16600,0
|
|
20230901,171600,21402142400,16600,16600,16600,16600,0
|
|
20230901,171500,21402142400,16600,16600,16600,16600,0
|
|
20230901,171400,21402142400,16600,16600,16600,16600,0
|
|
20230901,171300,21402142400,16600,16600,16600,16600,0
|
|
20230901,171200,21402142400,16600,16600,16600,16600,0
|
|
20230901,171100,21402142400,16600,16600,16600,16600,0
|
|
20230901,171000,21402142400,16600,16600,16600,16600,0
|
|
20230901,170900,21402142400,16600,16600,16600,16600,0
|
|
20230901,170800,21402142400,16600,16600,16600,16600,0
|
|
20230901,170700,21402142400,16600,16600,16600,16600,0
|
|
20230901,170600,21402142400,16600,16600,16600,16600,0
|
|
20230901,170500,21402142400,16600,16600,16600,16600,0
|
|
20230901,170400,21402142400,16600,16600,16600,16600,0
|
|
20230901,170300,21402142400,16600,16600,16600,16600,0
|
|
20230901,170200,21402142400,16600,16600,16600,16600,0
|
|
20230901,170100,21402142400,16600,16600,16600,16600,0
|
|
20230901,170000,21402142400,16600,16600,16600,16600,0
|
|
20230901,165900,21402142400,16600,16600,16600,16600,0
|
|
20230901,165800,21402142400,16600,16600,16600,16600,0
|
|
20230901,165700,21402142400,16600,16600,16600,16600,0
|
|
20230901,165600,21402142400,16600,16600,16600,16600,0
|
|
20230901,165500,21402142400,16600,16600,16600,16600,0
|
|
20230901,165400,21402142400,16600,16600,16600,16600,0
|
|
20230901,165300,21402142400,16600,16600,16600,16600,0
|
|
20230901,165200,21402142400,16600,16600,16600,16600,0
|
|
20230901,165100,21402142400,16600,16600,16600,16600,0
|
|
20230901,165000,21402142400,16600,16600,16600,16600,63843
|
|
20230901,164900,21402142400,16600,16600,16600,16600,0
|
|
20230901,164800,21402142400,16600,16600,16600,16600,0
|
|
20230901,164700,21402142400,16600,16600,16600,16600,0
|
|
20230901,164600,21402142400,16600,16600,16600,16600,0
|
|
20230901,164500,21402142400,16600,16600,16600,16600,0
|
|
20230901,164400,21402142400,16600,16600,16600,16600,0
|
|
20230901,164300,21402142400,16600,16600,16600,16600,0
|
|
20230901,164200,21402142400,16600,16600,16600,16600,0
|
|
20230901,164100,21402142400,16600,16600,16600,16600,0
|
|
20230901,164000,21402142400,16600,16600,16600,16600,0
|
|
20230901,163900,21402142400,16600,16600,16600,16600,0
|
|
20230901,163800,21402142400,16600,16600,16600,16600,0
|
|
20230901,163700,21402142400,16600,16600,16600,16600,0
|
|
20230901,163600,21402142400,16600,16600,16600,16600,0
|
|
20230901,163500,21402142400,16600,16600,16600,16600,0
|
|
20230901,163400,21402142400,16600,16600,16600,16600,0
|
|
20230901,163300,21402142400,16600,16600,16600,16600,0
|
|
20230901,163200,21402142400,16600,16600,16600,16600,0
|
|
20230901,163100,21402142400,16600,16600,16600,16600,0
|
|
20230901,163000,21402142400,16600,16600,16600,16600,0
|
|
20230901,162900,21402142400,16600,16600,16600,16600,0
|
|
20230901,162800,21402142400,16600,16600,16600,16600,0
|
|
20230901,162700,21402142400,16600,16600,16600,16600,0
|
|
20230901,162600,21402142400,16600,16600,16600,16600,0
|
|
20230901,162500,21402142400,16600,16600,16600,16600,0
|
|
20230901,162400,21402142400,16600,16600,16600,16600,0
|
|
20230901,162300,21402142400,16600,16600,16600,16600,0
|
|
20230901,162200,21402142400,16600,16600,16600,16600,0
|
|
20230901,162100,21402142400,16600,16600,16600,16600,0
|
|
20230901,162000,21402142400,16600,16600,16600,16600,63843
|
|
20230901,161900,21402142400,16600,16600,16600,16600,0
|
|
20230901,161800,21402142400,16600,16600,16600,16600,0
|
|
20230901,161700,21402142400,16600,16600,16600,16600,0
|
|
20230901,161600,21402142400,16600,16600,16600,16600,0
|
|
20230901,161500,21402142400,16600,16600,16600,16600,0
|
|
20230901,161400,21402142400,16600,16600,16600,16600,0
|
|
20230901,161300,21402142400,16600,16600,16600,16600,0
|
|
20230901,161200,21402142400,16600,16600,16600,16600,0
|
|
20230901,161100,21402142400,16600,16600,16600,16600,0
|
|
20230901,161000,21402142400,16600,16600,16600,16600,0
|
|
20230901,160900,21402142400,16600,16600,16600,16600,0
|
|
20230901,160800,21402142400,16600,16600,16600,16600,0
|
|
20230901,160700,21402142400,16600,16600,16600,16600,0
|
|
20230901,160600,21402142400,16600,16600,16600,16600,0
|
|
20230901,160500,21402142400,16600,16600,16600,16600,0
|
|
20230901,160400,21402142400,16600,16600,16600,16600,0
|
|
20230901,160300,21402142400,16600,16600,16600,16600,0
|
|
20230901,160200,21402142400,16600,16600,16600,16600,0
|
|
20230901,160100,21402142400,16600,16600,16600,16600,0
|
|
20230901,160000,21402142400,16600,16600,16600,16600,0
|
|
20230901,155900,21402142400,16600,16600,16600,16600,0
|
|
20230901,155800,21402142400,16600,16600,16600,16600,0
|
|
20230901,155700,21402142400,16600,16600,16600,16600,0
|
|
20230901,155600,21402142400,16600,16600,16600,16600,0
|
|
20230901,155500,21402142400,16600,16600,16600,16600,0
|
|
20230901,155400,21402142400,16600,16600,16600,16600,0
|
|
20230901,155300,21402142400,16600,16600,16600,16600,0
|
|
20230901,155200,21402142400,16600,16600,16600,16600,0
|
|
20230901,155100,21402142400,16600,16600,16600,16600,0
|
|
20230901,155000,21402142400,16600,16600,16600,16600,63843
|
|
20230901,154900,21402142400,16600,16600,16600,16600,0
|
|
20230901,154800,21402142400,16600,16600,16600,16600,0
|
|
20230901,154700,21402142400,16600,16600,16600,16600,0
|
|
20230901,154600,21402142400,16600,16600,16600,16600,0
|
|
20230901,154500,21402142400,16600,16600,16600,16600,0
|
|
20230901,154400,21402142400,16600,16600,16600,16600,0
|
|
20230901,154300,21402142400,16600,16600,16600,16600,0
|
|
20230901,154200,21402142400,16600,16600,16600,16600,0
|
|
20230901,154100,21402142400,16600,16600,16600,16600,0
|
|
20230901,154000,21402142400,16600,16600,16600,16600,0
|
|
20230901,153900,21402142400,16600,16600,16600,16600,0
|
|
20230901,153800,21402142400,16600,16600,16600,16600,0
|
|
20230901,153700,21402142400,16600,16600,16600,16600,0
|
|
20230901,153600,21402142400,16600,16600,16600,16600,0
|
|
20230901,153500,21402142400,16600,16600,16600,16600,0
|
|
20230901,153400,21402142400,16600,16600,16600,16600,0
|
|
20230901,153300,21402142400,16600,16600,16600,16600,0
|
|
20230901,153200,21402142400,16600,16600,16600,16600,0
|
|
20230901,153100,21402142400,16600,16600,16600,16600,0
|
|
20230901,153000,21402142400,16600,16600,16600,16600,63843
|
|
20230901,152900,20342348600,16620,16620,16620,16620,0
|
|
20230901,152800,20342348600,16620,16620,16620,16620,0
|
|
20230901,152700,20342348600,16620,16620,16620,16620,0
|
|
20230901,152600,20342348600,16620,16620,16620,16620,0
|
|
20230901,152500,20342348600,16620,16620,16620,16620,0
|
|
20230901,152400,20342348600,16620,16620,16620,16620,0
|
|
20230901,152300,20342348600,16620,16620,16620,16620,0
|
|
20230901,152200,20342348600,16620,16620,16620,16620,0
|
|
20230901,152100,20342348600,16620,16620,16620,16620,0
|
|
20230901,152000,20342348600,16620,16620,16620,16620,0
|
|
20230901,151900,20342348600,16620,16630,16640,16600,5335
|
|
20230901,151800,20253619180,16630,16600,16630,16590,2585
|
|
20230901,151700,20210689340,16600,16590,16600,16580,1015
|
|
20230901,151600,20193850320,16590,16560,16600,16560,18546
|
|
20230901,151500,19886460600,16560,16580,16580,16560,13631
|
|
20230901,151400,19660680200,16580,16580,16580,16570,856
|
|
20230901,151300,19646492300,16580,16590,16590,16570,6877
|
|
20230901,151200,19532473320,16590,16580,16590,16580,10435
|
|
20230901,151100,19359438940,16590,16600,16600,16590,4056
|
|
20230901,151000,19292147800,16600,16590,16600,16580,4787
|
|
20230901,150900,19212727570,16590,16610,16610,16590,20090
|
|
20230901,150800,18879209420,16610,16620,16620,16610,3413
|
|
20230901,150700,18822503420,16630,16620,16630,16620,7079
|
|
20230901,150600,18704839020,16630,16620,16630,16620,891
|
|
20230901,150500,18690025170,16630,16620,16630,16620,2525
|
|
20230901,150400,18648054920,16620,16620,16630,16620,424
|
|
20230901,150300,18641006840,16630,16630,16640,16620,1239
|
|
20230901,150200,18620406540,16630,16630,16640,16630,1760
|
|
20230901,150100,18591134680,16640,16640,16640,16630,215
|
|
20230901,150000,18587558400,16630,16620,16640,16620,2795
|
|
20230901,145900,18541075230,16630,16620,16640,16620,891
|
|
20230901,145800,18526260360,16630,16640,16650,16630,5288
|
|
20230901,145700,18438298620,16640,16640,16650,16630,1252
|
|
20230901,145600,18417465530,16640,16640,16650,16640,2811
|
|
20230901,145500,18370690370,16640,16650,16650,16640,475
|
|
20230901,145400,18362786050,16650,16650,16650,16640,2746
|
|
20230901,145300,18317090460,16650,16650,16650,16640,999
|
|
20230901,145200,18300457870,16650,16660,16660,16650,3607
|
|
20230901,145100,18240397580,16650,16650,16660,16650,342
|
|
20230901,145000,18234701840,16660,16640,16660,16640,2202
|
|
20230901,144900,18198040510,16640,16640,16650,16640,136
|
|
20230901,144800,18195777100,16640,16640,16660,16640,2887
|
|
20230901,144700,18147720630,16640,16640,16660,16630,1003
|
|
20230901,144600,18131025180,16640,16650,16660,16630,5240
|
|
20230901,144500,18043813230,16650,16650,16660,16650,380
|
|
20230901,144400,18037484120,16650,16640,16660,16630,12588
|
|
20230901,144300,17827898480,16640,16640,16640,16630,1498
|
|
20230901,144200,17802975600,16640,16630,16660,16630,889
|
|
20230901,144100,17788183810,16630,16650,16660,16630,7282
|
|
20230901,144000,17666988220,16650,16660,16660,16650,1250
|
|
20230901,143900,17646174560,16660,16670,16670,16650,6072
|
|
20230901,143800,17545023890,16660,16660,16670,16660,4419
|
|
20230901,143700,17471373320,16660,16660,16670,16660,1431
|
|
20230901,143600,17447520160,16670,16660,16670,16660,2760
|
|
20230901,143500,17401511510,16660,16670,16670,16660,1030
|
|
20230901,143400,17384341560,16670,16660,16680,16660,6569
|
|
20230901,143300,17274802700,16660,16670,16670,16660,290
|
|
20230901,143200,17269969230,16670,16670,16670,16660,2569
|
|
20230901,143100,17227146420,16670,16670,16670,16670,316
|
|
20230901,143000,17221878700,16680,16670,16680,16670,546
|
|
20230901,142900,17212774090,16680,16670,16680,16660,950
|
|
20230901,142800,17196936370,16670,16670,16670,16660,2539
|
|
20230901,142700,17154613900,16660,16670,16670,16660,211
|
|
20230901,142600,17151098490,16670,16660,16670,16660,1069
|
|
20230901,142500,17133287480,16650,16660,16670,16650,3105
|
|
20230901,142400,17081559110,16660,16660,16660,16650,1532
|
|
20230901,142300,17056051010,16650,16650,16660,16650,1836
|
|
20230901,142200,17025477750,16650,16680,16680,16650,4902
|
|
20230901,142100,16943814580,16670,16680,16680,16670,3400
|
|
20230901,142000,16887123360,16680,16680,16680,16670,2986
|
|
20230901,141900,16837318450,16680,16680,16680,16670,440
|
|
20230901,141800,16829983300,16670,16670,16680,16660,3259
|
|
20230901,141700,16775656220,16670,16670,16670,16660,404
|
|
20230901,141600,16768923800,16670,16670,16680,16670,2728
|
|
20230901,141500,16723447880,16680,16680,16680,16670,499
|
|
20230901,141400,16715126890,16680,16670,16680,16670,1840
|
|
20230901,141300,16684437760,16680,16680,16680,16670,549
|
|
20230901,141200,16675284920,16680,16670,16680,16670,2155
|
|
20230901,141100,16639358380,16670,16680,16680,16670,2464
|
|
20230901,141000,16598266330,16670,16680,16680,16670,2558
|
|
20230901,140900,16555619060,16680,16680,16680,16670,269
|
|
20230901,140800,16551133540,16680,16690,16690,16680,1783
|
|
20230901,140700,16521386130,16690,16670,16690,16670,995
|
|
20230901,140600,16504791550,16670,16680,16680,16660,247
|
|
20230901,140500,16500674500,16690,16660,16700,16650,2029
|
|
20230901,140400,16466832720,16650,16640,16660,16640,13735
|
|
20230901,140300,16238143010,16640,16640,16650,16640,851
|
|
20230901,140200,16223981770,16640,16650,16650,16640,1111
|
|
20230901,140100,16205490150,16650,16670,16670,16650,2970
|
|
20230901,140000,16156019440,16670,16680,16690,16670,4943
|
|
20230901,135900,16073605870,16690,16700,16710,16680,6852
|
|
20230901,135800,15959222810,16700,16700,16710,16700,1865
|
|
20230901,135700,15928076390,16700,16710,16710,16700,316
|
|
20230901,135600,15922796970,16710,16710,16710,16700,521
|
|
20230901,135500,15914093620,16710,16700,16710,16700,3238
|
|
20230901,135400,15860011510,16710,16700,16710,16700,1545
|
|
20230901,135300,15834198380,16700,16700,16710,16700,68
|
|
20230901,135200,15833062490,16700,16710,16710,16700,694
|
|
20230901,135100,15821468710,16710,16710,16710,16700,550
|
|
20230901,135000,15812281040,16710,16700,16710,16700,627
|
|
20230901,134900,15801805930,16710,16710,16710,16700,1228
|
|
20230901,134800,15781287480,16700,16710,16710,16700,3250
|
|
20230901,134700,15726980330,16710,16700,16710,16690,5787
|
|
20230901,134600,15630324010,16700,16700,16700,16690,768
|
|
20230901,134500,15617499470,16700,16700,16700,16690,201
|
|
20230901,134400,15614144620,16700,16700,16700,16690,855
|
|
20230901,134300,15599868660,16690,16700,16700,16690,168
|
|
20230901,134200,15597063330,16700,16690,16700,16690,2405
|
|
20230901,134100,15556900190,16690,16690,16700,16690,3039
|
|
20230901,134000,15506177730,16700,16700,16700,16690,1991
|
|
20230901,133900,15472942650,16700,16700,16700,16690,275
|
|
20230901,133800,15468351930,16700,16690,16700,16690,524
|
|
20230901,133700,15459601580,16700,16690,16700,16690,1456
|
|
20230901,133600,15435299380,16690,16700,16700,16690,258
|
|
20230901,133500,15430992350,16690,16690,16700,16690,763
|
|
20230901,133400,15418257660,16690,16690,16700,16690,707
|
|
20230901,133300,15406456220,16690,16690,16700,16690,187
|
|
20230901,133200,15403335140,16690,16690,16700,16690,1271
|
|
20230901,133100,15382122050,16690,16690,16700,16690,1422
|
|
20230901,133000,15358387310,16690,16700,16700,16690,2647
|
|
20230901,132900,15314188020,16700,16720,16720,16700,2315
|
|
20230901,132800,15275502180,16720,16730,16740,16720,2207
|
|
20230901,132700,15238578890,16730,16730,16740,16720,2134
|
|
20230901,132600,15202876650,16720,16700,16720,16700,4005
|
|
20230901,132500,15135937770,16700,16690,16700,16690,845
|
|
20230901,132400,15121833710,16690,16690,16700,16680,4772
|
|
20230901,132300,15042158690,16690,16690,16690,16690,2843
|
|
20230901,132200,14994709020,16690,16680,16690,16680,1128
|
|
20230901,132100,14975893890,16680,16690,16690,16680,1447
|
|
20230901,132000,14951749920,16690,16690,16700,16680,1562
|
|
20230901,131900,14925682270,16690,16690,16700,16690,1587
|
|
20230901,131800,14899192230,16690,16680,16690,16670,1396
|
|
20230901,131700,14875902310,16680,16680,16680,16670,1328
|
|
20230901,131600,14853754090,16680,16690,16700,16680,1672
|
|
20230901,131500,14825850950,16690,16630,16690,16630,21688
|
|
20230901,131400,14464460090,16630,16640,16640,16630,1182
|
|
20230901,131300,14444791890,16640,16640,16640,16630,172
|
|
20230901,131200,14441930790,16640,16640,16640,16630,1307
|
|
20230901,131100,14420182430,16640,16640,16640,16630,2541
|
|
20230901,131000,14377900370,16640,16640,16640,16630,4485
|
|
20230901,130900,14303277350,16640,16640,16640,16630,181
|
|
20230901,130800,14300266310,16630,16640,16650,16630,801
|
|
20230901,130700,14286940990,16650,16640,16650,16640,2040
|
|
20230901,130600,14252994960,16640,16640,16650,16640,3759
|
|
20230901,130500,14190443560,16640,16650,16650,16640,358
|
|
20230901,130400,14184484210,16640,16650,16650,16640,1510
|
|
20230901,130300,14159351120,16640,16650,16650,16640,2303
|
|
20230901,130200,14121017190,16650,16650,16650,16640,418
|
|
20230901,130100,14114059120,16650,16640,16650,16640,430
|
|
20230901,130000,14106902080,16650,16630,16650,16630,1326
|
|
20230901,125900,14084837000,16630,16620,16640,16610,4904
|
|
20230901,125800,14003322210,16610,16610,16620,16610,420
|
|
20230901,125700,13996343240,16620,16620,16620,16610,691
|
|
20230901,125600,13984859740,16620,16620,16620,16610,692
|
|
20230901,125500,13973359820,16620,16620,16620,16610,3689
|
|
20230901,125400,13912072170,16620,16620,16620,16610,1579
|
|
20230901,125300,13885829740,16620,16620,16630,16610,2634
|
|
20230901,125200,13842036550,16620,16620,16620,16610,620
|
|
20230901,125100,13831732850,16620,16630,16630,16610,3548
|
|
20230901,125000,13772765640,16630,16630,16630,16630,1100
|
|
20230901,124900,13754472640,16630,16630,16640,16630,2595
|
|
20230901,124800,13711316820,16640,16630,16640,16630,600
|
|
20230901,124700,13701335780,16640,16640,16640,16630,1563
|
|
20230901,124600,13675327560,16630,16630,16640,16630,456
|
|
20230901,124500,13667740450,16640,16630,16640,16620,1396
|
|
20230901,124400,13644523290,16630,16620,16630,16620,320
|
|
20230901,124300,13639204780,16630,16630,16630,16620,920
|
|
20230901,124200,13623906830,16620,16610,16620,16610,837
|
|
20230901,124100,13609995900,16620,16620,16620,16610,302
|
|
20230901,124000,13604976940,16620,16590,16630,16590,10355
|
|
20230901,123900,13433003360,16590,16580,16590,16580,1186
|
|
20230901,123800,13413330820,16580,16590,16590,16580,1138
|
|
20230901,123700,13394452750,16590,16590,16590,16580,481
|
|
20230901,123600,13386473050,16590,16590,16590,16580,167
|
|
20230901,123500,13383702790,16590,16580,16590,16580,1473
|
|
20230901,123400,13359266270,16580,16580,16590,16580,1713
|
|
20230901,123300,13330850470,16590,16580,16590,16570,3703
|
|
20230901,123200,13269453570,16580,16570,16580,16570,367
|
|
20230901,123100,13263369210,16580,16580,16580,16570,612
|
|
20230901,123000,13253227840,16580,16570,16580,16570,5915
|
|
20230901,122900,13155157460,16580,16580,16580,16570,300
|
|
20230901,122800,13150184750,16570,16580,16580,16570,1439
|
|
20230901,122700,13126339220,16570,16580,16580,16570,479
|
|
20230901,122600,13118398020,16580,16580,16580,16570,376
|
|
20230901,122500,13112165680,16580,16580,16580,16570,319
|
|
20230901,122400,13106876680,16580,16580,16580,16570,453
|
|
20230901,122300,13099369180,16570,16580,16580,16570,258
|
|
20230901,122200,13095091760,16580,16550,16580,16540,15255
|
|
20230901,122100,12842460700,16540,16550,16550,16540,170
|
|
20230901,122000,12839647290,16550,16550,16550,16540,1022
|
|
20230901,121900,12822739780,16540,16540,16550,16540,374
|
|
20230901,121800,12816551130,16550,16550,16550,16540,681
|
|
20230901,121700,12805285750,16550,16550,16550,16540,595
|
|
20230901,121600,12795440400,16550,16550,16550,16540,479
|
|
20230901,121500,12787515130,16540,16540,16550,16540,307
|
|
20230901,121400,12782436170,16550,16550,16550,16540,108
|
|
20230901,121300,12780648790,16550,16540,16550,16530,3098
|
|
20230901,121200,12729397890,16540,16540,16540,16530,315
|
|
20230901,121100,12724187990,16540,16540,16540,16530,262
|
|
20230901,121000,12719855880,16540,16550,16550,16540,667
|
|
20230901,120900,12708823690,16550,16550,16550,16540,222
|
|
20230901,120800,12705150100,16550,16540,16550,16530,4220
|
|
20230901,120700,12635352390,16540,16530,16540,16530,505
|
|
20230901,120600,12627001780,16540,16540,16540,16530,755
|
|
20230901,120500,12614518150,16540,16540,16540,16530,244
|
|
20230901,120400,12610484520,16540,16540,16540,16540,315
|
|
20230901,120300,12605274420,16540,16540,16540,16530,148
|
|
20230901,120200,12602826590,16540,16530,16540,16530,1025
|
|
20230901,120100,12585876030,16530,16520,16530,16520,1279
|
|
20230901,120000,12564735300,16520,16530,16530,16520,1144
|
|
20230901,115900,12545827700,16530,16530,16530,16530,737
|
|
20230901,115800,12533645090,16520,16530,16530,16520,496
|
|
20230901,115700,12525447510,16530,16530,16530,16520,809
|
|
20230901,115600,12512075150,16530,16540,16540,16530,1798
|
|
20230901,115500,12482351760,16530,16540,16540,16530,318
|
|
20230901,115400,12477092270,16540,16540,16540,16530,700
|
|
20230901,115300,12465520550,16540,16530,16540,16530,4250
|
|
20230901,115200,12395264590,16530,16540,16540,16530,1500
|
|
20230901,115100,12370461190,16540,16540,16540,16530,1751
|
|
20230901,115000,12341499840,16540,16530,16540,16530,493
|
|
20230901,114900,12333346090,16540,16530,16540,16530,767
|
|
20230901,114800,12320662910,16540,16530,16540,16530,1617
|
|
20230901,114700,12293917990,16540,16540,16540,16530,466
|
|
20230901,114600,12286210610,16540,16530,16540,16530,768
|
|
20230901,114500,12273510640,16540,16540,16540,16530,1196
|
|
20230901,114400,12253739360,16540,16540,16540,16530,1866
|
|
20230901,114300,12222877840,16540,16540,16540,16530,620
|
|
20230901,114200,12212624530,16540,16540,16540,16530,496
|
|
20230901,114100,12204421690,16540,16540,16540,16530,2010
|
|
20230901,114000,12171176630,16540,16540,16540,16530,411
|
|
20230901,113900,12164379490,16540,16540,16540,16530,262
|
|
20230901,113800,12160046410,16540,16540,16540,16530,2758
|
|
20230901,113700,12114429160,16530,16530,16540,16530,266
|
|
20230901,113600,12110032060,16530,16530,16540,16530,1058
|
|
20230901,113500,12092541260,16530,16530,16540,16530,6922
|
|
20230901,113400,11978119850,16530,16530,16530,16520,883
|
|
20230901,113300,11963530950,16530,16530,16530,16520,376
|
|
20230901,113200,11957315860,16530,16520,16530,16520,589
|
|
20230901,113100,11947581060,16520,16530,16530,16520,528
|
|
20230901,113000,11938857180,16530,16530,16530,16520,718
|
|
20230901,112900,11926988850,16530,16520,16530,16520,362
|
|
20230901,112800,11921006870,16530,16530,16530,16520,400
|
|
20230901,112700,11914396060,16530,16530,16530,16520,6413
|
|
20230901,112600,11808445390,16530,16530,16530,16520,674
|
|
20230901,112500,11797307570,16530,16530,16530,16520,961
|
|
20230901,112400,11781422900,16530,16520,16530,16520,179
|
|
20230901,112300,11778465180,16530,16520,16530,16520,538
|
|
20230901,112200,11769575040,16530,16530,16530,16520,1570
|
|
20230901,112100,11743637040,16530,16530,16530,16520,1174
|
|
20230901,112000,11724235780,16530,16520,16530,16520,703
|
|
20230901,111900,11712617350,16530,16530,16530,16520,1370
|
|
20230901,111800,11689971340,16530,16520,16530,16520,960
|
|
20230901,111700,11674103770,16530,16520,16530,16520,3342
|
|
20230901,111600,11618870270,16530,16530,16530,16520,771
|
|
20230901,111500,11606131840,16520,16530,16530,16520,3445
|
|
20230901,111400,11549207510,16520,16520,16530,16520,383
|
|
20230901,111300,11542879420,16530,16520,16530,16520,954
|
|
20230901,111200,11527117460,16520,16540,16540,16520,3325
|
|
20230901,111100,11472171130,16540,16540,16540,16530,1838
|
|
20230901,111000,11441782390,16540,16540,16540,16530,191
|
|
20230901,110900,11438623450,16540,16540,16540,16530,596
|
|
20230901,110800,11428771220,16530,16550,16550,16530,5006
|
|
20230901,110700,11345977630,16550,16550,16560,16540,2651
|
|
20230901,110600,11302103140,16560,16560,16560,16550,2156
|
|
20230901,110500,11266418060,16550,16560,16560,16550,4611
|
|
20230901,110400,11190105130,16560,16560,16560,16550,742
|
|
20230901,110300,11177819350,16560,16550,16560,16550,2362
|
|
20230901,110200,11138725830,16560,16560,16560,16550,1417
|
|
20230901,110100,11115265040,16560,16560,16560,16550,3683
|
|
20230901,110000,11054284990,16560,16560,16560,16550,525
|
|
20230901,105900,11045593140,16560,16560,16570,16550,1924
|
|
20230901,105800,11013732150,16560,16570,16570,16560,1129
|
|
20230901,105700,10995035720,16570,16580,16580,16560,286
|
|
20230901,105600,10990297030,16580,16580,16580,16560,2760
|
|
20230901,105500,10944564280,16580,16570,16590,16570,2301
|
|
20230901,105400,10906404020,16570,16570,16570,16560,1720
|
|
20230901,105300,10877905250,16570,16560,16570,16550,2645
|
|
20230901,105200,10834118810,16560,16570,16570,16560,2728
|
|
20230901,105100,10788927480,16580,16580,16580,16570,1146
|
|
20230901,105000,10769932290,16580,16580,16580,16570,2216
|
|
20230901,104900,10733197040,16580,16570,16580,16570,239
|
|
20230901,104800,10729235720,16570,16570,16570,16560,1471
|
|
20230901,104700,10704861450,16570,16550,16570,16540,17669
|
|
20230901,104600,10412394760,16550,16560,16560,16550,1517
|
|
20230901,104500,10387282740,16550,16550,16560,16550,758
|
|
20230901,104400,10374733130,16560,16550,16560,16550,1028
|
|
20230901,104300,10357716310,16550,16550,16560,16550,1906
|
|
20230901,104200,10326163310,16560,16560,16560,16550,1072
|
|
20230901,104100,10308417840,16550,16560,16560,16550,1214
|
|
20230901,104000,10288320760,16550,16550,16560,16550,404
|
|
20230901,103900,10281633720,16560,16550,16560,16550,139
|
|
20230901,103800,10279332070,16560,16560,16560,16550,249
|
|
20230901,103700,10275209570,16560,16560,16560,16550,803
|
|
20230901,103600,10261915740,16550,16560,16560,16550,955
|
|
20230901,103500,10246106250,16560,16570,16570,16550,1191
|
|
20230901,103400,10226380840,16560,16580,16580,16560,1284
|
|
20230901,103300,10205110560,16580,16590,16590,16550,7075
|
|
20230901,103200,10087819090,16590,16590,16600,16580,991
|
|
20230901,103100,10071377930,16590,16550,16600,16550,10982
|
|
20230901,103000,9889411300,16550,16550,16560,16550,2342
|
|
20230901,102900,9850650270,16550,16550,16560,16550,639
|
|
20230901,102800,9840073060,16560,16560,16560,16550,655
|
|
20230901,102700,9829228370,16560,16560,16560,16550,1165
|
|
20230901,102600,9809943700,16560,16550,16560,16550,480
|
|
20230901,102500,9801996510,16560,16560,16560,16550,1171
|
|
20230901,102400,9782611460,16560,16560,16560,16550,1574
|
|
20230901,102300,9756550200,16560,16560,16560,16550,1901
|
|
20230901,102200,9725075710,16560,16550,16560,16550,1730
|
|
20230901,102100,9696440120,16550,16560,16560,16550,1113
|
|
20230901,102000,9678017260,16560,16550,16560,16550,4908
|
|
20230901,101900,9596757830,16560,16560,16560,16550,1824
|
|
20230901,101800,9566566690,16560,16550,16560,16550,1746
|
|
20230901,101700,9537664200,16560,16560,16560,16550,1398
|
|
20230901,101600,9514525870,16550,16560,16560,16550,1866
|
|
20230901,101500,9483641410,16560,16560,16570,16550,9536
|
|
20230901,101400,9325702170,16560,16570,16570,16560,725
|
|
20230901,101300,9313693700,16570,16580,16580,16560,1952
|
|
20230901,101200,9281352340,16580,16560,16590,16550,4328
|
|
20230901,101100,9209637810,16560,16550,16560,16540,4171
|
|
20230901,101000,9140611770,16550,16550,16550,16540,1284
|
|
20230901,100900,9119368210,16550,16560,16560,16550,2222
|
|
20230901,100800,9082588350,16560,16560,16560,16550,3462
|
|
20230901,100700,9025276270,16560,16570,16570,16550,1135
|
|
20230901,100600,9006481860,16570,16600,16600,16560,6053
|
|
20230901,100500,8906187500,16600,16600,16610,16570,6263
|
|
20230901,100400,8802291840,16610,16630,16630,16600,3159
|
|
20230901,100300,8749828420,16630,16680,16680,16600,13447
|
|
20230901,100200,8525888760,16680,16670,16680,16660,5881
|
|
20230901,100100,8427819620,16670,16670,16670,16660,5183
|
|
20230901,100000,8341422900,16670,16670,16680,16660,3278
|
|
20230901,095900,8286782770,16670,16660,16670,16650,7292
|
|
20230901,095800,8165264210,16650,16630,16650,16620,9816
|
|
20230901,095700,8001879750,16620,16610,16630,16610,1930
|
|
20230901,095600,7969806910,16610,16590,16610,16590,3981
|
|
20230901,095500,7903743660,16600,16580,16600,16580,3715
|
|
20230901,095400,7842115530,16580,16590,16590,16570,2053
|
|
20230901,095300,7808076940,16580,16560,16580,16560,4570
|
|
20230901,095200,7732342580,16570,16570,16570,16560,660
|
|
20230901,095100,7721408070,16570,16560,16570,16560,1236
|
|
20230901,095000,7700931860,16560,16550,16570,16540,7462
|
|
20230901,094900,7577419830,16550,16540,16550,16530,4406
|
|
20230901,094800,7504552290,16540,16530,16540,16520,2665
|
|
20230901,094700,7460499310,16530,16530,16540,16520,4036
|
|
20230901,094600,7393798370,16530,16510,16530,16510,2764
|
|
20230901,094500,7348147810,16510,16520,16520,16500,6663
|
|
20230901,094400,7238171590,16520,16530,16530,16500,7154
|
|
20230901,094300,7120091620,16530,16470,16540,16470,18641
|
|
20230901,094200,6812581460,16470,16490,16490,16470,5917
|
|
20230901,094100,6715095560,16490,16490,16490,16480,1992
|
|
20230901,094000,6682253170,16490,16490,16490,16460,4769
|
|
20230901,093900,6603688690,16500,16450,16500,16420,17126
|
|
20230901,093800,6321917890,16460,16450,16470,16430,17667
|
|
20230901,093700,6031367210,16450,16480,16480,16430,10725
|
|
20230901,093600,5854966150,16470,16480,16490,16430,28042
|
|
20230901,093500,5393330320,16490,16490,16500,16480,14648
|
|
20230901,093400,5151851110,16490,16510,16510,16490,21479
|
|
20230901,093300,4797463100,16510,16520,16520,16500,16848
|
|
20230901,093200,4519243650,16520,16530,16530,16510,13123
|
|
20230901,093100,4302491700,16520,16540,16540,16520,4330
|
|
20230901,093000,4230913630,16540,16550,16550,16530,11658
|
|
20230901,092900,4038110720,16550,16550,16550,16540,4880
|
|
20230901,092800,3957389530,16550,16550,16550,16540,3242
|
|
20230901,092700,3903742900,16550,16560,16560,16540,7165
|
|
20230901,092600,3785160100,16560,16560,16560,16540,2692
|
|
20230901,092500,3740599280,16560,16530,16570,16520,17499
|
|
20230901,092400,3451241540,16530,16570,16570,16530,13474
|
|
20230901,092300,3228244170,16570,16570,16580,16560,5997
|
|
20230901,092200,3128872500,16580,16590,16590,16570,9478
|
|
20230901,092100,2971727100,16580,16610,16610,16580,10220
|
|
20230901,092000,2802113060,16600,16630,16630,16600,6551
|
|
20230901,091900,2693297600,16640,16670,16670,16620,13302
|
|
20230901,091800,2471886950,16670,16670,16670,16660,3614
|
|
20230901,091700,2411665490,16660,16690,16690,16660,5852
|
|
20230901,091600,2314117050,16690,16740,16740,16680,23824
|
|
20230901,091500,1915937900,16740,16740,16740,16730,3402
|
|
20230901,091400,1858988590,16740,16730,16740,16730,2063
|
|
20230901,091300,1824470620,16740,16730,16740,16720,3269
|
|
20230901,091200,1769781310,16720,16730,16730,16720,100
|
|
20230901,091100,1768108530,16720,16710,16730,16710,13377
|
|
20230901,091000,1544514050,16710,16720,16720,16710,6188
|
|
20230901,090900,1441090140,16720,16710,16720,16710,919
|
|
20230901,090800,1425728820,16720,16730,16730,16710,4009
|
|
20230901,090700,1358694240,16730,16740,16740,16720,5697
|
|
20230901,090600,1263397130,16730,16730,16740,16720,4523
|
|
20230901,090500,1187736900,16730,16720,16730,16710,5028
|
|
20230901,090400,1103662620,16720,16710,16720,16700,11130
|
|
20230901,090300,917727480,16730,16750,16750,16700,12604
|
|
20230901,090200,706926760,16750,16740,16760,16700,8654
|
|
20230901,090100,562108800,16730,16690,16750,16680,8926
|
|
20230901,090000,412932260,16680,16660,16680,16660,23373
|