651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194800,3137505130,20150,20150,20150,20150,3993
|
|
20230901,194700,3137505130,20150,20150,20150,20150,0
|
|
20230901,194600,3137505130,20150,20150,20150,20150,0
|
|
20230901,194500,3137505130,20150,20150,20150,20150,0
|
|
20230901,194400,3137505130,20150,20150,20150,20150,0
|
|
20230901,194300,3137505130,20150,20150,20150,20150,0
|
|
20230901,194200,3137505130,20150,20150,20150,20150,0
|
|
20230901,194100,3137505130,20150,20150,20150,20150,0
|
|
20230901,194000,3137505130,20150,20150,20150,20150,0
|
|
20230901,193900,3137505130,20150,20150,20150,20150,0
|
|
20230901,193800,3137505130,20150,20150,20150,20150,0
|
|
20230901,193700,3137505130,20150,20150,20150,20150,0
|
|
20230901,193600,3137505130,20150,20150,20150,20150,0
|
|
20230901,193500,3137505130,20150,20150,20150,20150,0
|
|
20230901,193400,3137505130,20150,20150,20150,20150,0
|
|
20230901,193300,3137505130,20150,20150,20150,20150,0
|
|
20230901,193200,3137505130,20150,20150,20150,20150,0
|
|
20230901,193100,3137505130,20150,20150,20150,20150,0
|
|
20230901,193000,3137505130,20150,20150,20150,20150,0
|
|
20230901,192900,3137505130,20150,20150,20150,20150,0
|
|
20230901,192800,3137505130,20150,20150,20150,20150,0
|
|
20230901,192700,3137505130,20150,20150,20150,20150,0
|
|
20230901,192600,3137505130,20150,20150,20150,20150,0
|
|
20230901,192500,3137505130,20150,20150,20150,20150,0
|
|
20230901,192400,3137505130,20150,20150,20150,20150,0
|
|
20230901,192300,3137505130,20150,20150,20150,20150,0
|
|
20230901,192200,3137505130,20150,20150,20150,20150,0
|
|
20230901,192100,3137505130,20150,20150,20150,20150,0
|
|
20230901,192000,3137505130,20150,20150,20150,20150,0
|
|
20230901,191900,3137505130,20150,20150,20150,20150,0
|
|
20230901,191800,3137505130,20150,20150,20150,20150,3993
|
|
20230901,191700,3137505130,20150,20150,20150,20150,0
|
|
20230901,191600,3137505130,20150,20150,20150,20150,0
|
|
20230901,191500,3137505130,20150,20150,20150,20150,0
|
|
20230901,191400,3137505130,20150,20150,20150,20150,0
|
|
20230901,191300,3137505130,20150,20150,20150,20150,0
|
|
20230901,191200,3137505130,20150,20150,20150,20150,0
|
|
20230901,191100,3137505130,20150,20150,20150,20150,0
|
|
20230901,191000,3137505130,20150,20150,20150,20150,0
|
|
20230901,190900,3137505130,20150,20150,20150,20150,0
|
|
20230901,190800,3137505130,20150,20150,20150,20150,0
|
|
20230901,190700,3137505130,20150,20150,20150,20150,0
|
|
20230901,190600,3137505130,20150,20150,20150,20150,0
|
|
20230901,190500,3137505130,20150,20150,20150,20150,0
|
|
20230901,190400,3137505130,20150,20150,20150,20150,0
|
|
20230901,190300,3137505130,20150,20150,20150,20150,0
|
|
20230901,190200,3137505130,20150,20150,20150,20150,0
|
|
20230901,190100,3137505130,20150,20150,20150,20150,0
|
|
20230901,190000,3137505130,20150,20150,20150,20150,0
|
|
20230901,185900,3137505130,20150,20150,20150,20150,0
|
|
20230901,185800,3137505130,20150,20150,20150,20150,0
|
|
20230901,185700,3137505130,20150,20150,20150,20150,0
|
|
20230901,185600,3137505130,20150,20150,20150,20150,0
|
|
20230901,185500,3137505130,20150,20150,20150,20150,0
|
|
20230901,185400,3137505130,20150,20150,20150,20150,0
|
|
20230901,185300,3137505130,20150,20150,20150,20150,0
|
|
20230901,185200,3137505130,20150,20150,20150,20150,0
|
|
20230901,185100,3137505130,20150,20150,20150,20150,0
|
|
20230901,185000,3137505130,20150,20150,20150,20150,0
|
|
20230901,184900,3137505130,20150,20150,20150,20150,0
|
|
20230901,184800,3137505130,20150,20150,20150,20150,3993
|
|
20230901,184700,3137505130,20150,20150,20150,20150,0
|
|
20230901,184600,3137505130,20150,20150,20150,20150,0
|
|
20230901,184500,3137505130,20150,20150,20150,20150,0
|
|
20230901,184400,3137505130,20150,20150,20150,20150,0
|
|
20230901,184300,3137505130,20150,20150,20150,20150,0
|
|
20230901,184200,3137505130,20150,20150,20150,20150,0
|
|
20230901,184100,3137505130,20150,20150,20150,20150,0
|
|
20230901,184000,3137505130,20150,20150,20150,20150,0
|
|
20230901,183900,3137505130,20150,20150,20150,20150,0
|
|
20230901,183800,3137505130,20150,20150,20150,20150,0
|
|
20230901,183700,3137505130,20150,20150,20150,20150,0
|
|
20230901,183600,3137505130,20150,20150,20150,20150,0
|
|
20230901,183500,3137505130,20150,20150,20150,20150,0
|
|
20230901,183400,3137505130,20150,20150,20150,20150,0
|
|
20230901,183300,3137505130,20150,20150,20150,20150,0
|
|
20230901,183200,3137505130,20150,20150,20150,20150,0
|
|
20230901,183100,3137505130,20150,20150,20150,20150,0
|
|
20230901,183000,3137505130,20150,20150,20150,20150,0
|
|
20230901,182900,3137505130,20150,20150,20150,20150,0
|
|
20230901,182800,3137505130,20150,20150,20150,20150,0
|
|
20230901,182700,3137505130,20150,20150,20150,20150,0
|
|
20230901,182600,3137505130,20150,20150,20150,20150,0
|
|
20230901,182500,3137505130,20150,20150,20150,20150,0
|
|
20230901,182400,3137505130,20150,20150,20150,20150,0
|
|
20230901,182300,3137505130,20150,20150,20150,20150,0
|
|
20230901,182200,3137505130,20150,20150,20150,20150,0
|
|
20230901,182100,3137505130,20150,20150,20150,20150,0
|
|
20230901,182000,3137505130,20150,20150,20150,20150,0
|
|
20230901,181900,3137505130,20150,20150,20150,20150,0
|
|
20230901,181800,3137505130,20150,20150,20150,20150,3993
|
|
20230901,181700,3137505130,20150,20150,20150,20150,0
|
|
20230901,181600,3137505130,20150,20150,20150,20150,0
|
|
20230901,181500,3137505130,20150,20150,20150,20150,0
|
|
20230901,181400,3137505130,20150,20150,20150,20150,0
|
|
20230901,181300,3137505130,20150,20150,20150,20150,0
|
|
20230901,181200,3137505130,20150,20150,20150,20150,0
|
|
20230901,181100,3137505130,20150,20150,20150,20150,0
|
|
20230901,181000,3137505130,20150,20150,20150,20150,0
|
|
20230901,180900,3137505130,20150,20150,20150,20150,0
|
|
20230901,180800,3137505130,20150,20150,20150,20150,0
|
|
20230901,180700,3137505130,20150,20150,20150,20150,0
|
|
20230901,180600,3137505130,20150,20150,20150,20150,0
|
|
20230901,180500,3137505130,20150,20150,20150,20150,0
|
|
20230901,180400,3137505130,20150,20150,20150,20150,0
|
|
20230901,180300,3137505130,20150,20150,20150,20150,0
|
|
20230901,180200,3137505130,20150,20150,20150,20150,0
|
|
20230901,180100,3137505130,20150,20150,20150,20150,0
|
|
20230901,180000,3137505130,20150,20150,20150,20150,0
|
|
20230901,175900,3137505130,20150,20150,20150,20150,0
|
|
20230901,175800,3137505130,20150,20150,20150,20150,0
|
|
20230901,175700,3137505130,20150,20150,20150,20150,0
|
|
20230901,175600,3137505130,20150,20150,20150,20150,0
|
|
20230901,175500,3137505130,20150,20150,20150,20150,0
|
|
20230901,175400,3137505130,20150,20150,20150,20150,0
|
|
20230901,175300,3137505130,20150,20150,20150,20150,0
|
|
20230901,175200,3137505130,20150,20150,20150,20150,0
|
|
20230901,175100,3137505130,20150,20150,20150,20150,0
|
|
20230901,175000,3137505130,20150,20150,20150,20150,0
|
|
20230901,174900,3137505130,20150,20150,20150,20150,0
|
|
20230901,174800,3137505130,20150,20150,20150,20150,3993
|
|
20230901,174700,3137505130,20150,20150,20150,20150,0
|
|
20230901,174600,3137505130,20150,20150,20150,20150,0
|
|
20230901,174500,3137505130,20150,20150,20150,20150,0
|
|
20230901,174400,3137505130,20150,20150,20150,20150,0
|
|
20230901,174300,3137505130,20150,20150,20150,20150,0
|
|
20230901,174200,3137505130,20150,20150,20150,20150,0
|
|
20230901,174100,3137505130,20150,20150,20150,20150,0
|
|
20230901,174000,3137505130,20150,20150,20150,20150,0
|
|
20230901,173900,3137505130,20150,20150,20150,20150,0
|
|
20230901,173800,3137505130,20150,20150,20150,20150,0
|
|
20230901,173700,3137505130,20150,20150,20150,20150,0
|
|
20230901,173600,3137505130,20150,20150,20150,20150,0
|
|
20230901,173500,3137505130,20150,20150,20150,20150,0
|
|
20230901,173400,3137505130,20150,20150,20150,20150,0
|
|
20230901,173300,3137505130,20150,20150,20150,20150,0
|
|
20230901,173200,3137505130,20150,20150,20150,20150,0
|
|
20230901,173100,3137505130,20150,20150,20150,20150,0
|
|
20230901,173000,3137505130,20150,20150,20150,20150,0
|
|
20230901,172900,3137505130,20150,20150,20150,20150,0
|
|
20230901,172800,3137505130,20150,20150,20150,20150,0
|
|
20230901,172700,3137505130,20150,20150,20150,20150,0
|
|
20230901,172600,3137505130,20150,20150,20150,20150,0
|
|
20230901,172500,3137505130,20150,20150,20150,20150,0
|
|
20230901,172400,3137505130,20150,20150,20150,20150,0
|
|
20230901,172300,3137505130,20150,20150,20150,20150,0
|
|
20230901,172200,3137505130,20150,20150,20150,20150,0
|
|
20230901,172100,3137505130,20150,20150,20150,20150,0
|
|
20230901,172000,3137505130,20150,20150,20150,20150,0
|
|
20230901,171900,3137505130,20150,20150,20150,20150,0
|
|
20230901,171800,3137505130,20150,20150,20150,20150,3993
|
|
20230901,171700,3137505130,20150,20150,20150,20150,0
|
|
20230901,171600,3137505130,20150,20150,20150,20150,0
|
|
20230901,171500,3137505130,20150,20150,20150,20150,0
|
|
20230901,171400,3137505130,20150,20150,20150,20150,0
|
|
20230901,171300,3137505130,20150,20150,20150,20150,0
|
|
20230901,171200,3137505130,20150,20150,20150,20150,0
|
|
20230901,171100,3137505130,20150,20150,20150,20150,0
|
|
20230901,171000,3137505130,20150,20150,20150,20150,0
|
|
20230901,170900,3137505130,20150,20150,20150,20150,0
|
|
20230901,170800,3137505130,20150,20150,20150,20150,0
|
|
20230901,170700,3137505130,20150,20150,20150,20150,0
|
|
20230901,170600,3137505130,20150,20150,20150,20150,0
|
|
20230901,170500,3137505130,20150,20150,20150,20150,0
|
|
20230901,170400,3137505130,20150,20150,20150,20150,0
|
|
20230901,170300,3137505130,20150,20150,20150,20150,0
|
|
20230901,170200,3137505130,20150,20150,20150,20150,0
|
|
20230901,170100,3137505130,20150,20150,20150,20150,0
|
|
20230901,170000,3137505130,20150,20150,20150,20150,0
|
|
20230901,165900,3137505130,20150,20150,20150,20150,0
|
|
20230901,165800,3137505130,20150,20150,20150,20150,0
|
|
20230901,165700,3137505130,20150,20150,20150,20150,0
|
|
20230901,165600,3137505130,20150,20150,20150,20150,0
|
|
20230901,165500,3137505130,20150,20150,20150,20150,0
|
|
20230901,165400,3137505130,20150,20150,20150,20150,0
|
|
20230901,165300,3137505130,20150,20150,20150,20150,0
|
|
20230901,165200,3137505130,20150,20150,20150,20150,0
|
|
20230901,165100,3137505130,20150,20150,20150,20150,0
|
|
20230901,165000,3137505130,20150,20150,20150,20150,0
|
|
20230901,164900,3137505130,20150,20150,20150,20150,0
|
|
20230901,164800,3137505130,20150,20150,20150,20150,3993
|
|
20230901,164700,3137505130,20150,20150,20150,20150,0
|
|
20230901,164600,3137505130,20150,20150,20150,20150,0
|
|
20230901,164500,3137505130,20150,20150,20150,20150,0
|
|
20230901,164400,3137505130,20150,20150,20150,20150,0
|
|
20230901,164300,3137505130,20150,20150,20150,20150,0
|
|
20230901,164200,3137505130,20150,20150,20150,20150,0
|
|
20230901,164100,3137505130,20150,20150,20150,20150,0
|
|
20230901,164000,3137505130,20150,20150,20150,20150,0
|
|
20230901,163900,3137505130,20150,20150,20150,20150,0
|
|
20230901,163800,3137505130,20150,20150,20150,20150,0
|
|
20230901,163700,3137505130,20150,20150,20150,20150,0
|
|
20230901,163600,3137505130,20150,20150,20150,20150,0
|
|
20230901,163500,3137505130,20150,20150,20150,20150,0
|
|
20230901,163400,3137505130,20150,20150,20150,20150,0
|
|
20230901,163300,3137505130,20150,20150,20150,20150,0
|
|
20230901,163200,3137505130,20150,20150,20150,20150,0
|
|
20230901,163100,3137505130,20150,20150,20150,20150,0
|
|
20230901,163000,3137505130,20150,20150,20150,20150,0
|
|
20230901,162900,3137505130,20150,20150,20150,20150,0
|
|
20230901,162800,3137505130,20150,20150,20150,20150,0
|
|
20230901,162700,3137505130,20150,20150,20150,20150,0
|
|
20230901,162600,3137505130,20150,20150,20150,20150,0
|
|
20230901,162500,3137505130,20150,20150,20150,20150,0
|
|
20230901,162400,3137505130,20150,20150,20150,20150,0
|
|
20230901,162300,3137505130,20150,20150,20150,20150,0
|
|
20230901,162200,3137505130,20150,20150,20150,20150,0
|
|
20230901,162100,3137505130,20150,20150,20150,20150,0
|
|
20230901,162000,3137505130,20150,20150,20150,20150,0
|
|
20230901,161900,3137505130,20150,20150,20150,20150,0
|
|
20230901,161800,3137505130,20150,20150,20150,20150,3993
|
|
20230901,161700,3137505130,20150,20150,20150,20150,0
|
|
20230901,161600,3137505130,20150,20150,20150,20150,0
|
|
20230901,161500,3137505130,20150,20150,20150,20150,0
|
|
20230901,161400,3137505130,20150,20150,20150,20150,0
|
|
20230901,161300,3137505130,20150,20150,20150,20150,0
|
|
20230901,161200,3137505130,20150,20150,20150,20150,0
|
|
20230901,161100,3137505130,20150,20150,20150,20150,0
|
|
20230901,161000,3137505130,20150,20150,20150,20150,0
|
|
20230901,160900,3137505130,20150,20150,20150,20150,0
|
|
20230901,160800,3137505130,20150,20150,20150,20150,0
|
|
20230901,160700,3137505130,20150,20150,20150,20150,0
|
|
20230901,160600,3137505130,20150,20150,20150,20150,0
|
|
20230901,160500,3137505130,20150,20150,20150,20150,0
|
|
20230901,160400,3137505130,20150,20150,20150,20150,0
|
|
20230901,160300,3137505130,20150,20150,20150,20150,0
|
|
20230901,160200,3137505130,20150,20150,20150,20150,0
|
|
20230901,160100,3137505130,20150,20150,20150,20150,0
|
|
20230901,160000,3137505130,20150,20150,20150,20150,0
|
|
20230901,155900,3137505130,20150,20150,20150,20150,0
|
|
20230901,155800,3137505130,20150,20150,20150,20150,0
|
|
20230901,155700,3137505130,20150,20150,20150,20150,0
|
|
20230901,155600,3137505130,20150,20150,20150,20150,0
|
|
20230901,155500,3137505130,20150,20150,20150,20150,0
|
|
20230901,155400,3137505130,20150,20150,20150,20150,0
|
|
20230901,155300,3137505130,20150,20150,20150,20150,0
|
|
20230901,155200,3137505130,20150,20150,20150,20150,0
|
|
20230901,155100,3137505130,20150,20150,20150,20150,0
|
|
20230901,155000,3137505130,20150,20150,20150,20150,0
|
|
20230901,154900,3137505130,20150,20150,20150,20150,0
|
|
20230901,154800,3137505130,20150,20150,20150,20150,3993
|
|
20230901,154700,3137505130,20150,20150,20150,20150,0
|
|
20230901,154600,3137505130,20150,20150,20150,20150,0
|
|
20230901,154500,3137505130,20150,20150,20150,20150,0
|
|
20230901,154400,3137505130,20150,20150,20150,20150,0
|
|
20230901,154300,3137505130,20150,20150,20150,20150,0
|
|
20230901,154200,3137505130,20150,20150,20150,20150,0
|
|
20230901,154100,3137505130,20150,20150,20150,20150,0
|
|
20230901,154000,3137505130,20150,20150,20150,20150,0
|
|
20230901,153900,3137505130,20150,20150,20150,20150,0
|
|
20230901,153800,3137505130,20150,20150,20150,20150,0
|
|
20230901,153700,3137505130,20150,20150,20150,20150,0
|
|
20230901,153600,3137505130,20150,20150,20150,20150,0
|
|
20230901,153500,3137505130,20150,20150,20150,20150,0
|
|
20230901,153400,3137505130,20150,20150,20150,20150,0
|
|
20230901,153300,3137505130,20150,20150,20150,20150,0
|
|
20230901,153200,3137505130,20150,20150,20150,20150,0
|
|
20230901,153100,3137505130,20150,20150,20150,20150,0
|
|
20230901,153000,3137505130,20150,20150,20150,20150,3993
|
|
20230901,152900,3057046180,20200,20200,20200,20200,0
|
|
20230901,152800,3057046180,20200,20200,20200,20200,0
|
|
20230901,152700,3057046180,20200,20200,20200,20200,0
|
|
20230901,152600,3057046180,20200,20200,20200,20200,0
|
|
20230901,152500,3057046180,20200,20200,20200,20200,0
|
|
20230901,152400,3057046180,20200,20200,20200,20200,0
|
|
20230901,152300,3057046180,20200,20200,20200,20200,0
|
|
20230901,152200,3057046180,20200,20200,20200,20200,0
|
|
20230901,152100,3057046180,20200,20200,20200,20200,0
|
|
20230901,152000,3057046180,20200,20200,20200,20200,0
|
|
20230901,151900,3057046180,20200,20200,20300,20200,806
|
|
20230901,151800,3040750880,20300,20200,20300,20150,595
|
|
20230901,151700,3028706830,20250,20250,20300,20150,719
|
|
20230901,151600,3014151780,20250,20200,20250,20150,635
|
|
20230901,151500,3001313680,20150,20150,20250,20150,853
|
|
20230901,151400,2984076030,20150,20200,20250,20150,409
|
|
20230901,151300,2975817230,20250,20200,20250,20150,1404
|
|
20230901,151200,2947460030,20150,20150,20250,20150,472
|
|
20230901,151100,2937932730,20250,20150,20250,20100,767
|
|
20230901,151000,2922460180,20100,20150,20150,20100,565
|
|
20230901,150900,2911086680,20100,20200,20200,20100,444
|
|
20230901,150800,2902139980,20100,20100,20200,20100,320
|
|
20230901,150700,2895702580,20100,20100,20150,20100,705
|
|
20230901,150600,2881513530,20100,20100,20150,20100,422
|
|
20230901,150500,2873020130,20150,20150,20150,20100,354
|
|
20230901,150400,2865889830,20150,20250,20250,20150,638
|
|
20230901,150300,2853019530,20250,20150,20250,20150,314
|
|
20230901,150200,2846667430,20200,20150,20250,20100,264
|
|
20230901,150100,2841344280,20150,20100,20150,20100,404
|
|
20230901,150000,2833206230,20100,20100,20150,20050,1820
|
|
20230901,145900,2796617430,20150,20150,20250,20100,1120
|
|
20230901,145800,2774071730,20150,20100,20150,20100,580
|
|
20230901,145700,2762387080,20150,20150,20250,20100,1342
|
|
20230901,145600,2735316580,20100,20250,20250,20100,3394
|
|
20230901,145500,2666899930,20200,20150,20300,20150,1388
|
|
20230901,145400,2638813830,20300,20200,20300,20150,700
|
|
20230901,145300,2624643480,20150,20150,20250,20150,372
|
|
20230901,145200,2617121930,20250,20150,20250,20150,550
|
|
20230901,145100,2606020530,20150,20100,20250,20100,596
|
|
20230901,145000,2593969330,20250,20100,20250,20050,2458
|
|
20230901,144900,2544363180,20050,20050,20050,20000,307
|
|
20230901,144800,2538210380,20050,20050,20050,20050,391
|
|
20230901,144700,2530370830,20050,20100,20100,20050,1110
|
|
20230901,144600,2508100780,20150,20100,20150,20050,490
|
|
20230901,144500,2498239880,20100,20100,20100,20050,124
|
|
20230901,144400,2495748780,20150,20100,20150,20050,524
|
|
20230901,144300,2485207930,20100,20050,20100,20050,321
|
|
20230901,144200,2478759630,20050,20100,20100,20050,371
|
|
20230901,144100,2471305130,20050,20050,20100,20050,849
|
|
20230901,144000,2454280830,20050,20100,20100,20050,484
|
|
20230901,143900,2444569130,20050,20050,20100,20000,332
|
|
20230901,143800,2437912880,20050,20100,20100,20050,436
|
|
20230901,143700,2429167530,20100,20050,20100,20050,225
|
|
20230901,143600,2424647130,20100,20050,20100,20050,521
|
|
20230901,143500,2414176480,20050,20100,20100,20050,116
|
|
20230901,143400,2411849680,20050,20100,20200,20050,1222
|
|
20230901,143300,2387327730,20100,20050,20100,20050,741
|
|
20230901,143200,2372435130,20100,20050,20100,20050,314
|
|
20230901,143100,2366125880,20050,20100,20200,20050,343
|
|
20230901,143000,2359230480,20150,20100,20150,20050,544
|
|
20230901,142900,2348289330,20100,20050,20100,20050,182
|
|
20230901,142800,2344632580,20100,20100,20150,20050,303
|
|
20230901,142700,2338541580,20050,20050,20150,20000,387
|
|
20230901,142600,2330768680,20100,20050,20100,20000,195
|
|
20230901,142500,2326853480,20050,20100,20150,20000,542
|
|
20230901,142400,2315980030,20100,20000,20100,20000,852
|
|
20230901,142300,2298874730,20050,20200,20200,20050,1907
|
|
20230901,142200,2260548430,20150,20250,20250,20150,309
|
|
20230901,142100,2254308230,20200,20200,20250,20150,1325
|
|
20230901,142000,2227501780,20200,20250,20250,20150,2383
|
|
20230901,141900,2179418030,20250,20150,20250,20150,1762
|
|
20230901,141800,2143875330,20150,20150,20150,20100,434
|
|
20230901,141700,2135133630,20150,20150,20150,20100,294
|
|
20230901,141600,2129212080,20150,20150,20200,20100,204
|
|
20230901,141500,2125101130,20100,20150,20200,20100,546
|
|
20230901,141400,2114090930,20150,20150,20200,20150,334
|
|
20230901,141300,2107358730,20100,20100,20200,20100,186
|
|
20230901,141200,2103611180,20150,20050,20200,20050,487
|
|
20230901,141100,2093803380,20100,20100,20150,20050,431
|
|
20230901,141000,2085144980,20100,20150,20200,20100,166
|
|
20230901,140900,2081801530,20200,20050,20200,20050,656
|
|
20230901,140800,2068575730,20100,20150,20200,20100,301
|
|
20230901,140700,2062509980,20200,20150,20200,20100,264
|
|
20230901,140600,2057187730,20150,20150,20150,20100,416
|
|
20230901,140500,2048807180,20100,20100,20150,20050,355
|
|
20230901,140400,2041661330,20050,20100,20100,20050,160
|
|
20230901,140300,2038447580,20100,20050,20100,20050,174
|
|
20230901,140200,2034953930,20000,20050,20100,20000,342
|
|
20230901,140100,2028093630,20000,20000,20000,19990,133
|
|
20230901,140000,2025433890,20000,20000,20050,20000,102
|
|
20230901,135900,2023391240,20050,20000,20050,19990,523
|
|
20230901,135800,2012922080,20000,19990,20000,19990,101
|
|
20230901,135700,2010902390,20050,19970,20050,19970,351
|
|
20230901,135600,2003874940,19970,19970,19970,19940,718
|
|
20230901,135500,1989549480,19960,19970,19970,19960,90
|
|
20230901,135400,1987752500,19950,19950,20050,19940,223
|
|
20230901,135300,1983300190,19950,19940,19950,19940,100
|
|
20230901,135200,1981305600,19910,19960,19990,19700,781
|
|
20230901,135100,1965796360,19950,19970,19970,19940,390
|
|
20230901,135000,1958011900,19970,20000,20000,19970,867
|
|
20230901,134900,1940684520,19990,20100,20100,19990,1062
|
|
20230901,134800,1919424960,20050,20100,20100,20050,133
|
|
20230901,134700,1916753110,20050,20100,20150,20050,477
|
|
20230901,134600,1907167360,20100,20100,20100,20050,156
|
|
20230901,134500,1904036460,20100,20100,20100,20050,158
|
|
20230901,134400,1900862710,20100,20100,20100,20050,513
|
|
20230901,134300,1890562060,20100,20050,20100,20050,242
|
|
20230901,134200,1885699960,20050,20050,20100,20050,195
|
|
20230901,134100,1881783410,20100,20050,20100,20050,295
|
|
20230901,134000,1875855710,20100,20050,20100,20050,245
|
|
20230901,133900,1870932060,20100,20000,20100,20000,210
|
|
20230901,133800,1866719460,20050,20050,20050,20000,360
|
|
20230901,133700,1859502810,20100,20050,20100,20000,403
|
|
20230901,133600,1851421060,20050,20000,20050,19990,237
|
|
20230901,133500,1846674680,20050,20050,20050,19990,510
|
|
20230901,133400,1836469230,20050,20000,20100,20000,423
|
|
20230901,133300,1827988480,20000,20000,20100,20000,142
|
|
20230901,133200,1825143380,20000,20000,20050,19990,270
|
|
20230901,133100,1819740150,19990,20000,20000,19990,282
|
|
20230901,133000,1814102040,19990,19990,20050,19990,214
|
|
20230901,132900,1809820720,19990,20000,20050,19990,914
|
|
20230901,132800,1791534100,20000,20100,20100,20000,392
|
|
20230901,132700,1783664150,20000,20000,20150,20000,224
|
|
20230901,132600,1779169500,20050,20100,20100,20000,548
|
|
20230901,132500,1768178800,20050,20050,20100,20050,377
|
|
20230901,132400,1760615450,20100,20100,20100,20050,1191
|
|
20230901,132300,1736722100,20200,20150,20200,20100,272
|
|
20230901,132200,1731241350,20100,20150,20150,20100,334
|
|
20230901,132100,1724512600,20200,20150,20200,20100,647
|
|
20230901,132000,1711492150,20100,20150,20150,20100,189
|
|
20230901,131900,1707684400,20150,20200,20200,20100,356
|
|
20230901,131800,1700517100,20200,20150,20200,20100,306
|
|
20230901,131700,1694340050,20150,20100,20200,20100,151
|
|
20230901,131600,1691297300,20150,20150,20200,20100,563
|
|
20230901,131500,1679948550,20150,20150,20150,20100,222
|
|
20230901,131400,1675475500,20100,20150,20150,20100,236
|
|
20230901,131300,1670720150,20150,20100,20150,20100,450
|
|
20230901,131200,1661652750,20100,20100,20150,20100,220
|
|
20230901,131100,1657223650,20150,20150,20150,20150,34
|
|
20230901,131000,1656538550,20150,20150,20200,20050,606
|
|
20230901,130900,1644336650,20150,20150,20150,20150,424
|
|
20230901,130800,1635793050,20100,20100,20100,20100,187
|
|
20230901,130700,1632034350,20100,20050,20100,20050,186
|
|
20230901,130600,1628295900,20100,20100,20100,20050,199
|
|
20230901,130500,1624296100,20100,20100,20100,20100,522
|
|
20230901,130400,1613803900,20100,20100,20100,20050,245
|
|
20230901,130300,1608879700,20100,20100,20100,20050,383
|
|
20230901,130200,1601181450,20100,20050,20100,20050,689
|
|
20230901,130100,1587355200,20100,20150,20200,20100,318
|
|
20230901,130000,1580946200,20150,20100,20200,20100,275
|
|
20230901,125900,1575403700,20150,20100,20200,20100,495
|
|
20230901,125800,1565445500,20100,20100,20100,20050,300
|
|
20230901,125700,1559415750,20100,20100,20100,20100,322
|
|
20230901,125600,1552943550,20100,20100,20100,20050,260
|
|
20230901,125500,1547717700,20050,20100,20100,20050,125
|
|
20230901,125400,1545205450,20100,20100,20100,20100,355
|
|
20230901,125300,1538069950,20100,20000,20100,20000,107
|
|
20230901,125200,1535920250,20050,20100,20100,20050,176
|
|
20230901,125100,1532382900,20050,20050,20100,20050,415
|
|
20230901,125000,1524047200,20100,20050,20100,20050,329
|
|
20230901,124900,1517434450,20050,20050,20100,20050,189
|
|
20230901,124800,1513637000,20100,20050,20100,20000,445
|
|
20230901,124700,1504701100,20050,20050,20100,20050,249
|
|
20230901,124600,1499701850,20050,20100,20200,20050,775
|
|
20230901,124500,1484156000,20100,20150,20150,20100,610
|
|
20230901,124400,1471891400,20150,20150,20150,20100,153
|
|
20230901,124300,1468808650,20150,20150,20150,20150,317
|
|
20230901,124200,1462421100,20150,20150,20150,20100,270
|
|
20230901,124100,1456980700,20150,20150,20200,20150,258
|
|
20230901,124000,1451780400,20150,20150,20150,20150,242
|
|
20230901,123900,1446904100,20150,20150,20150,20100,362
|
|
20230901,123800,1439616400,20150,20150,20150,20100,78
|
|
20230901,123700,1438045100,20150,20150,20150,20100,309
|
|
20230901,123600,1431819250,20150,20100,20150,20100,280
|
|
20230901,123500,1426189250,20050,20150,20150,20050,445
|
|
20230901,123400,1417242100,20150,20100,20150,20100,379
|
|
20230901,123300,1409622800,20100,20050,20100,20050,602
|
|
20230901,123200,1397529150,20050,20050,20050,20000,126
|
|
20230901,123100,1395003100,20050,20050,20050,20050,217
|
|
20230901,123000,1390652250,20050,20050,20050,20050,355
|
|
20230901,122900,1383534500,20000,20000,20050,20000,453
|
|
20230901,122800,1374462400,20050,20150,20150,20050,1002
|
|
20230901,122700,1354330750,20150,20100,20150,20050,264
|
|
20230901,122600,1349022450,20100,20100,20100,20100,192
|
|
20230901,122500,1345163250,20100,20100,20100,20050,278
|
|
20230901,122400,1339575550,20100,20100,20100,20050,233
|
|
20230901,122300,1334892500,20100,20100,20100,20100,263
|
|
20230901,122200,1329606200,20100,20050,20100,20050,196
|
|
20230901,122100,1325671150,20050,20100,20100,20000,302
|
|
20230901,122000,1319614600,20100,20100,20100,20100,448
|
|
20230901,121900,1310609800,20100,20100,20100,20100,150
|
|
20230901,121800,1307594800,20100,20100,20100,20050,183
|
|
20230901,121700,1303916800,20100,20150,20150,20100,471
|
|
20230901,121600,1294445100,20100,20100,20100,20100,137
|
|
20230901,121500,1291691400,20100,20150,20150,20050,354
|
|
20230901,121400,1284574150,20100,20100,20150,20050,191
|
|
20230901,121300,1280733850,20100,20050,20100,20050,136
|
|
20230901,121200,1278004200,20000,20050,20100,20000,294
|
|
20230901,121100,1272109900,20000,20100,20100,20000,601
|
|
20230901,121000,1260049250,20100,20100,20100,20100,141
|
|
20230901,120900,1257215150,20100,20100,20150,20100,202
|
|
20230901,120800,1253152050,20050,20100,20100,20050,321
|
|
20230901,120700,1246707000,20100,20050,20100,20050,203
|
|
20230901,120600,1242627000,20050,20050,20100,20050,280
|
|
20230901,120500,1237011900,20050,20100,20100,20050,699
|
|
20230901,120400,1222974950,20100,20100,20150,20050,223
|
|
20230901,120300,1218486250,20100,20100,20150,20100,263
|
|
20230901,120200,1213194200,20150,20100,20150,20100,364
|
|
20230901,120100,1205866800,20050,20100,20100,20050,180
|
|
20230901,120000,1202250150,20100,20100,20100,20100,128
|
|
20230901,115900,1199677350,20100,20100,20100,20050,252
|
|
20230901,115800,1194612650,20050,20050,20050,20000,396
|
|
20230901,115700,1186673050,20050,20050,20050,20000,108
|
|
20230901,115600,1184507700,20050,20000,20050,20000,279
|
|
20230901,115500,1178923150,20000,19990,20000,19990,163
|
|
20230901,115400,1175663500,19980,19990,19990,19980,207
|
|
20230901,115300,1171525600,19990,19990,20000,19990,350
|
|
20230901,115200,1164528150,19990,20000,20050,19990,735
|
|
20230901,115100,1149830970,20000,20000,20050,19990,435
|
|
20230901,115000,1141126680,20050,20050,20050,20050,367
|
|
20230901,114900,1133768330,20000,20050,20050,20000,553
|
|
20230901,114800,1122698430,20000,20050,20050,20000,492
|
|
20230901,114700,1112838830,20050,20100,20100,20050,269
|
|
20230901,114600,1107432180,20100,20100,20100,20050,164
|
|
20230901,114500,1104135830,20000,20050,20050,20000,119
|
|
20230901,114400,1101752380,20050,20100,20150,20000,3250
|
|
20230901,114300,1036679580,20150,20150,20200,20100,625
|
|
20230901,114200,1024082030,20100,20050,20100,20050,122
|
|
20230901,114100,1021629880,20100,20050,20100,20050,121
|
|
20230901,114000,1019198080,20100,20050,20100,20050,513
|
|
20230901,113900,1008889430,20050,20050,20050,20050,46
|
|
20230901,113800,1007967130,20100,20100,20100,19990,972
|
|
20230901,113700,988521740,20100,20050,20100,20050,500
|
|
20230901,113600,978479790,20100,20100,20100,20100,271
|
|
20230901,113500,973032690,20100,20050,20100,20050,119
|
|
20230901,113400,970641140,20100,19990,20100,19980,2884
|
|
20230901,113300,912844420,19990,19980,19990,19980,94
|
|
20230901,113200,910965510,19970,19970,19990,19970,743
|
|
20230901,113100,896125670,19960,19960,19960,19950,495
|
|
20230901,113000,886245970,19960,19950,19960,19940,480
|
|
20230901,112900,876669790,19940,19950,19950,19940,73
|
|
20230901,112800,875213480,19950,19950,19950,19940,438
|
|
20230901,112700,866475430,19940,19940,19950,19940,189
|
|
20230901,112600,862705780,19950,19950,19950,19950,86
|
|
20230901,112500,860990080,19950,19950,19950,19950,303
|
|
20230901,112400,854945230,19950,19940,19950,19940,400
|
|
20230901,112300,846967250,19940,19940,19950,19940,60
|
|
20230901,112200,845770310,19950,19950,19950,19950,351
|
|
20230901,112100,838767860,19940,19940,19950,19940,174
|
|
20230901,112000,835296790,19950,19940,19950,19930,430
|
|
20230901,111900,826721840,19950,19940,19950,19940,86
|
|
20230901,111800,825006490,19940,19940,19940,19930,378
|
|
20230901,111700,817469190,19940,19940,19940,19930,27
|
|
20230901,111600,816930850,19940,19940,19940,19930,247
|
|
20230901,111500,812005680,19930,19910,19930,19900,129
|
|
20230901,111400,809436270,19900,19900,19900,19900,44
|
|
20230901,111300,808560670,19900,19890,19900,19890,242
|
|
20230901,111200,803746470,19890,19870,19890,19870,400
|
|
20230901,111100,795794180,19880,19920,19920,19880,621
|
|
20230901,111000,783438560,19920,19910,19920,19910,196
|
|
20230901,110900,779536150,19910,19930,19950,19910,348
|
|
20230901,110800,772601540,19930,19920,19930,19920,117
|
|
20230901,110700,770269740,19920,19940,19940,19920,204
|
|
20230901,110600,766203370,19940,19930,19950,19930,445
|
|
20230901,110500,757329000,19940,19930,19940,19920,145
|
|
20230901,110400,754438280,19930,19940,19940,19930,353
|
|
20230901,110300,747402120,19930,19930,19940,19920,353
|
|
20230901,110200,740365710,19930,19930,19930,19920,199
|
|
20230901,110100,736400140,19920,19930,19930,19920,64
|
|
20230901,110000,735124640,19930,19920,19930,19910,483
|
|
20230901,105900,725499980,19920,19920,19930,19920,466
|
|
20230901,105800,716215620,19920,19910,19920,19910,83
|
|
20230901,105700,714562320,19910,19900,19910,19890,881
|
|
20230901,105600,697030130,19900,19900,19910,19890,251
|
|
20230901,105500,692034110,19900,19900,19900,19890,113
|
|
20230901,105400,689785440,19910,19890,19910,19890,283
|
|
20230901,105300,684153790,19890,19860,19890,19860,135
|
|
20230901,105200,681470320,19860,19860,19860,19850,46
|
|
20230901,105100,680556820,19860,19840,19880,19840,508
|
|
20230901,105000,670472660,19840,19830,19860,19830,113
|
|
20230901,104900,668228790,19830,19830,19830,19820,119
|
|
20230901,104800,665869100,19830,19820,19830,19820,237
|
|
20230901,104700,661169500,19820,19860,19870,19820,469
|
|
20230901,104600,651859180,19850,19860,19860,19850,79
|
|
20230901,104500,650290310,19850,19810,19850,19810,1722
|
|
20230901,104400,616172870,19810,19800,19810,19800,225
|
|
20230901,104300,611715920,19800,19790,19800,19790,151
|
|
20230901,104200,608726590,19790,19780,19800,19760,146
|
|
20230901,104100,605836940,19790,19810,19810,19790,698
|
|
20230901,104000,592012410,19810,19800,19810,19800,189
|
|
20230901,103900,588268610,19800,19800,19800,19770,157
|
|
20230901,103800,585161080,19800,19730,19800,19730,9
|
|
20230901,103700,584983090,19720,19870,19870,19720,963
|
|
20230901,103600,565949800,19870,19870,19880,19870,97
|
|
20230901,103500,564021610,19870,19870,19870,19810,341
|
|
20230901,103400,557251270,19880,19880,19880,19870,294
|
|
20230901,103300,551408050,19880,19910,19910,19880,518
|
|
20230901,103200,541099540,19910,19930,19930,19880,296
|
|
20230901,103100,535207060,19930,19930,19950,19930,899
|
|
20230901,103000,517286360,19930,19980,19980,19920,677
|
|
20230901,102900,503783560,19970,19940,19970,19940,418
|
|
20230901,102800,495443040,19930,19890,19930,19880,330
|
|
20230901,102700,488874690,19890,19890,19890,19880,749
|
|
20230901,102600,473977380,19890,19870,19890,19870,277
|
|
20230901,102500,468471070,19860,19850,19860,19850,215
|
|
20230901,102400,464201890,19850,19830,19850,19830,103
|
|
20230901,102300,462158760,19830,19760,19830,19760,921
|
|
20230901,102200,443922130,19760,19780,19800,19760,334
|
|
20230901,102100,437315310,19780,19760,19780,19750,1026
|
|
20230901,102000,417035600,19760,19740,19760,19740,262
|
|
20230901,101900,411861060,19740,19740,19740,19740,137
|
|
20230901,101800,409156680,19740,19750,19750,19740,324
|
|
20230901,101700,402757700,19750,19750,19750,19750,249
|
|
20230901,101600,397839950,19730,19750,19760,19730,346
|
|
20230901,101500,391011350,19750,19740,19750,19740,442
|
|
20230901,101400,382283160,19750,19750,19750,19750,446
|
|
20230901,101300,373474660,19750,19750,19750,19750,78
|
|
20230901,101200,371934160,19750,19710,19750,19710,783
|
|
20230901,101100,356478160,19700,19660,19710,19660,928
|
|
20230901,101000,338219590,19660,19660,19660,19660,108
|
|
20230901,100900,336096310,19660,19650,19660,19650,450
|
|
20230901,100800,327253200,19650,19650,19660,19640,267
|
|
20230901,100700,322006660,19650,19650,19650,19650,95
|
|
20230901,100600,320139910,19650,19650,19650,19650,212
|
|
20230901,100500,315974110,19650,19640,19650,19640,2
|
|
20230901,100400,315934820,19640,19650,19650,19640,57
|
|
20230901,100300,314814930,19650,19660,19660,19650,150
|
|
20230901,100200,311866980,19660,19660,19660,19650,243
|
|
20230901,100100,307089610,19670,19670,19680,19670,172
|
|
20230901,100000,303706050,19670,19680,19680,19670,78
|
|
20230901,095900,302171430,19690,19690,19690,19690,185
|
|
20230901,095800,298528780,19690,19690,19700,19690,161
|
|
20230901,095700,295357960,19690,19660,19690,19660,189
|
|
20230901,095600,291638640,19670,19670,19670,19670,37
|
|
20230901,095500,290910850,19670,19670,19670,19670,81
|
|
20230901,095400,289317580,19660,19670,19670,19660,49
|
|
20230901,095300,288353760,19670,19690,19690,19670,690
|
|
20230901,095200,274772560,19690,19680,19690,19680,220
|
|
20230901,095100,270442110,19670,19670,19680,19660,117
|
|
20230901,095000,268140680,19670,19670,19670,19670,2
|
|
20230901,094900,268101340,19670,19670,19670,19670,59
|
|
20230901,094800,266940810,19670,19670,19670,19660,8
|
|
20230901,094700,266783470,19660,19650,19660,19650,147
|
|
20230901,094600,263894670,19650,19650,19650,19650,155
|
|
20230901,094500,260848920,19640,19640,19640,19640,21
|
|
20230901,094400,260436480,19640,19630,19640,19630,47
|
|
20230901,094300,259513750,19620,19620,19620,19620,135
|
|
20230901,094200,256865050,19620,19610,19620,19610,82
|
|
20230901,094100,255257020,19610,19600,19610,19600,79
|
|
20230901,094000,253708360,19600,19610,19610,19600,29
|
|
20230901,093900,253139690,19610,19560,19610,19560,145
|
|
20230901,093800,250298890,19600,19600,19610,19600,1458
|
|
20230901,093700,221721960,19560,19560,19560,19560,36
|
|
20230901,093600,221017800,19560,19560,19560,19560,3
|
|
20230901,093500,220959120,19560,19560,19600,19560,1359
|
|
20230901,093400,194353710,19560,19560,19570,19500,370
|
|
20230901,093300,187116470,19570,19570,19570,19560,122
|
|
20230901,093200,184728940,19570,19520,19570,19520,204
|
|
20230901,093100,180743150,19530,19530,19530,19530,2
|
|
20230901,093000,180704090,19470,19510,19510,19470,220
|
|
20230901,092900,176411970,19510,19510,19510,19510,780
|
|
20230901,092800,161194170,19520,19490,19520,19490,93
|
|
20230901,092700,159380790,19490,19490,19490,19480,351
|
|
20230901,092600,152542250,19490,19540,19540,19490,103
|
|
20230901,092500,150533930,19540,19490,19540,19490,179
|
|
20230901,092400,147043840,19490,19500,19500,19490,142
|
|
20230901,092300,144275040,19500,19520,19540,19500,496
|
|
20230901,092200,134584310,19500,19490,19500,19490,242
|
|
20230901,092100,129867550,19490,19500,19500,19490,31
|
|
20230901,092000,129263060,19510,19530,19530,19500,370
|
|
20230901,091900,122042010,19530,19540,19540,19530,591
|
|
20230901,091800,110495140,19550,19540,19550,19540,234
|
|
20230901,091700,105921210,19550,19570,19570,19550,963
|
|
20230901,091600,87079940,19580,19570,19580,19570,30
|
|
20230901,091500,86492560,19570,19570,19570,19570,38
|
|
20230901,091400,85748900,19600,19600,19600,19600,0
|
|
20230901,091300,85748900,19600,19580,19600,19580,65
|
|
20230901,091200,84475320,19580,19590,19590,19580,480
|
|
20230901,091100,75075220,19580,19590,19590,19580,99
|
|
20230901,091000,73136030,19600,19600,19600,19600,312
|
|
20230901,090900,67020830,19590,19580,19590,19580,112
|
|
20230901,090800,64827220,19580,19530,19580,19530,179
|
|
20230901,090700,61328260,19530,19530,19530,19530,0
|
|
20230901,090600,61328260,19530,19520,19560,19520,274
|
|
20230901,090500,55975070,19520,19460,19520,19460,88
|
|
20230901,090400,54257740,19460,19500,19500,19460,207
|
|
20230901,090300,50228140,19500,19490,19520,19490,145
|
|
20230901,090200,47400190,19450,19450,19450,19440,259
|
|
20230901,090100,42363470,19460,19430,19490,19430,152
|
|
20230901,090000,39406300,19430,19530,19530,19420,1977
|