645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194200,14031685700,17710,17710,17710,17710,5081
|
|
20230907,194100,14031685700,17710,17710,17710,17710,0
|
|
20230907,194000,14031685700,17710,17710,17710,17710,0
|
|
20230907,193900,14031685700,17710,17710,17710,17710,0
|
|
20230907,193800,14031685700,17710,17710,17710,17710,0
|
|
20230907,193700,14031685700,17710,17710,17710,17710,0
|
|
20230907,193600,14031685700,17710,17710,17710,17710,0
|
|
20230907,193500,14031685700,17710,17710,17710,17710,0
|
|
20230907,193400,14031685700,17710,17710,17710,17710,0
|
|
20230907,193300,14031685700,17710,17710,17710,17710,0
|
|
20230907,193200,14031685700,17710,17710,17710,17710,0
|
|
20230907,193100,14031685700,17710,17710,17710,17710,0
|
|
20230907,193000,14031685700,17710,17710,17710,17710,0
|
|
20230907,192900,14031685700,17710,17710,17710,17710,0
|
|
20230907,192800,14031685700,17710,17710,17710,17710,0
|
|
20230907,192700,14031685700,17710,17710,17710,17710,0
|
|
20230907,192600,14031685700,17710,17710,17710,17710,0
|
|
20230907,192500,14031685700,17710,17710,17710,17710,0
|
|
20230907,192400,14031685700,17710,17710,17710,17710,0
|
|
20230907,192300,14031685700,17710,17710,17710,17710,0
|
|
20230907,192200,14031685700,17710,17710,17710,17710,0
|
|
20230907,192100,14031685700,17710,17710,17710,17710,0
|
|
20230907,192000,14031685700,17710,17710,17710,17710,0
|
|
20230907,191900,14031685700,17710,17710,17710,17710,0
|
|
20230907,191800,14031685700,17710,17710,17710,17710,0
|
|
20230907,191700,14031685700,17710,17710,17710,17710,0
|
|
20230907,191600,14031685700,17710,17710,17710,17710,0
|
|
20230907,191500,14031685700,17710,17710,17710,17710,0
|
|
20230907,191400,14031685700,17710,17710,17710,17710,0
|
|
20230907,191300,14031685700,17710,17710,17710,17710,0
|
|
20230907,191200,14031685700,17710,17710,17710,17710,5081
|
|
20230907,191100,14031685700,17710,17710,17710,17710,0
|
|
20230907,191000,14031685700,17710,17710,17710,17710,0
|
|
20230907,190900,14031685700,17710,17710,17710,17710,0
|
|
20230907,190800,14031685700,17710,17710,17710,17710,0
|
|
20230907,190700,14031685700,17710,17710,17710,17710,0
|
|
20230907,190600,14031685700,17710,17710,17710,17710,0
|
|
20230907,190500,14031685700,17710,17710,17710,17710,0
|
|
20230907,190400,14031685700,17710,17710,17710,17710,0
|
|
20230907,190300,14031685700,17710,17710,17710,17710,0
|
|
20230907,190200,14031685700,17710,17710,17710,17710,0
|
|
20230907,190100,14031685700,17710,17710,17710,17710,0
|
|
20230907,190000,14031685700,17710,17710,17710,17710,0
|
|
20230907,185900,14031685700,17710,17710,17710,17710,0
|
|
20230907,185800,14031685700,17710,17710,17710,17710,0
|
|
20230907,185700,14031685700,17710,17710,17710,17710,0
|
|
20230907,185600,14031685700,17710,17710,17710,17710,0
|
|
20230907,185500,14031685700,17710,17710,17710,17710,0
|
|
20230907,185400,14031685700,17710,17710,17710,17710,0
|
|
20230907,185300,14031685700,17710,17710,17710,17710,0
|
|
20230907,185200,14031685700,17710,17710,17710,17710,0
|
|
20230907,185100,14031685700,17710,17710,17710,17710,0
|
|
20230907,185000,14031685700,17710,17710,17710,17710,0
|
|
20230907,184900,14031685700,17710,17710,17710,17710,0
|
|
20230907,184800,14031685700,17710,17710,17710,17710,0
|
|
20230907,184700,14031685700,17710,17710,17710,17710,0
|
|
20230907,184600,14031685700,17710,17710,17710,17710,0
|
|
20230907,184500,14031685700,17710,17710,17710,17710,0
|
|
20230907,184400,14031685700,17710,17710,17710,17710,0
|
|
20230907,184300,14031685700,17710,17710,17710,17710,0
|
|
20230907,184200,14031685700,17710,17710,17710,17710,5081
|
|
20230907,184100,14031685700,17710,17710,17710,17710,0
|
|
20230907,184000,14031685700,17710,17710,17710,17710,0
|
|
20230907,183900,14031685700,17710,17710,17710,17710,0
|
|
20230907,183800,14031685700,17710,17710,17710,17710,0
|
|
20230907,183700,14031685700,17710,17710,17710,17710,0
|
|
20230907,183600,14031685700,17710,17710,17710,17710,0
|
|
20230907,183500,14031685700,17710,17710,17710,17710,0
|
|
20230907,183400,14031685700,17710,17710,17710,17710,0
|
|
20230907,183300,14031685700,17710,17710,17710,17710,0
|
|
20230907,183200,14031685700,17710,17710,17710,17710,0
|
|
20230907,183100,14031685700,17710,17710,17710,17710,0
|
|
20230907,183000,14031685700,17710,17710,17710,17710,0
|
|
20230907,182900,14031685700,17710,17710,17710,17710,0
|
|
20230907,182800,14031685700,17710,17710,17710,17710,0
|
|
20230907,182700,14031685700,17710,17710,17710,17710,0
|
|
20230907,182600,14031685700,17710,17710,17710,17710,0
|
|
20230907,182500,14031685700,17710,17710,17710,17710,0
|
|
20230907,182400,14031685700,17710,17710,17710,17710,0
|
|
20230907,182300,14031685700,17710,17710,17710,17710,0
|
|
20230907,182200,14031685700,17710,17710,17710,17710,0
|
|
20230907,182100,14031685700,17710,17710,17710,17710,0
|
|
20230907,182000,14031685700,17710,17710,17710,17710,0
|
|
20230907,181900,14031685700,17710,17710,17710,17710,0
|
|
20230907,181800,14031685700,17710,17710,17710,17710,0
|
|
20230907,181700,14031685700,17710,17710,17710,17710,0
|
|
20230907,181600,14031685700,17710,17710,17710,17710,0
|
|
20230907,181500,14031685700,17710,17710,17710,17710,0
|
|
20230907,181400,14031685700,17710,17710,17710,17710,0
|
|
20230907,181300,14031685700,17710,17710,17710,17710,0
|
|
20230907,181200,14031685700,17710,17710,17710,17710,5081
|
|
20230907,181100,14031685700,17710,17710,17710,17710,0
|
|
20230907,181000,14031685700,17710,17710,17710,17710,0
|
|
20230907,180900,14031685700,17710,17710,17710,17710,0
|
|
20230907,180800,14031685700,17710,17710,17710,17710,0
|
|
20230907,180700,14031685700,17710,17710,17710,17710,0
|
|
20230907,180600,14031685700,17710,17710,17710,17710,0
|
|
20230907,180500,14031685700,17710,17710,17710,17710,0
|
|
20230907,180400,14031685700,17710,17710,17710,17710,0
|
|
20230907,180300,14031685700,17710,17710,17710,17710,0
|
|
20230907,180200,14031685700,17710,17710,17710,17710,0
|
|
20230907,180100,14031685700,17710,17710,17710,17710,0
|
|
20230907,180000,14031685700,17710,17710,17710,17710,0
|
|
20230907,175900,14031685700,17710,17710,17710,17710,0
|
|
20230907,175800,14031685700,17710,17710,17710,17710,0
|
|
20230907,175700,14031685700,17710,17710,17710,17710,0
|
|
20230907,175600,14031685700,17710,17710,17710,17710,0
|
|
20230907,175500,14031685700,17710,17710,17710,17710,0
|
|
20230907,175400,14031685700,17710,17710,17710,17710,0
|
|
20230907,175300,14031685700,17710,17710,17710,17710,0
|
|
20230907,175200,14031685700,17710,17710,17710,17710,0
|
|
20230907,175100,14031685700,17710,17710,17710,17710,0
|
|
20230907,175000,14031685700,17710,17710,17710,17710,0
|
|
20230907,174900,14031685700,17710,17710,17710,17710,0
|
|
20230907,174800,14031685700,17710,17710,17710,17710,0
|
|
20230907,174700,14031685700,17710,17710,17710,17710,0
|
|
20230907,174600,14031685700,17710,17710,17710,17710,0
|
|
20230907,174500,14031685700,17710,17710,17710,17710,0
|
|
20230907,174400,14031685700,17710,17710,17710,17710,0
|
|
20230907,174300,14031685700,17710,17710,17710,17710,0
|
|
20230907,174200,14031685700,17710,17710,17710,17710,5081
|
|
20230907,174100,14031685700,17710,17710,17710,17710,0
|
|
20230907,174000,14031685700,17710,17710,17710,17710,0
|
|
20230907,173900,14031685700,17710,17710,17710,17710,0
|
|
20230907,173800,14031685700,17710,17710,17710,17710,0
|
|
20230907,173700,14031685700,17710,17710,17710,17710,0
|
|
20230907,173600,14031685700,17710,17710,17710,17710,0
|
|
20230907,173500,14031685700,17710,17710,17710,17710,0
|
|
20230907,173400,14031685700,17710,17710,17710,17710,0
|
|
20230907,173300,14031685700,17710,17710,17710,17710,0
|
|
20230907,173200,14031685700,17710,17710,17710,17710,0
|
|
20230907,173100,14031685700,17710,17710,17710,17710,0
|
|
20230907,173000,14031685700,17710,17710,17710,17710,0
|
|
20230907,172900,14031685700,17710,17710,17710,17710,0
|
|
20230907,172800,14031685700,17710,17710,17710,17710,0
|
|
20230907,172700,14031685700,17710,17710,17710,17710,0
|
|
20230907,172600,14031685700,17710,17710,17710,17710,0
|
|
20230907,172500,14031685700,17710,17710,17710,17710,0
|
|
20230907,172400,14031685700,17710,17710,17710,17710,0
|
|
20230907,172300,14031685700,17710,17710,17710,17710,0
|
|
20230907,172200,14031685700,17710,17710,17710,17710,0
|
|
20230907,172100,14031685700,17710,17710,17710,17710,0
|
|
20230907,172000,14031685700,17710,17710,17710,17710,0
|
|
20230907,171900,14031685700,17710,17710,17710,17710,0
|
|
20230907,171800,14031685700,17710,17710,17710,17710,0
|
|
20230907,171700,14031685700,17710,17710,17710,17710,0
|
|
20230907,171600,14031685700,17710,17710,17710,17710,0
|
|
20230907,171500,14031685700,17710,17710,17710,17710,0
|
|
20230907,171400,14031685700,17710,17710,17710,17710,0
|
|
20230907,171300,14031685700,17710,17710,17710,17710,0
|
|
20230907,171200,14031685700,17710,17710,17710,17710,5081
|
|
20230907,171100,14031685700,17710,17710,17710,17710,0
|
|
20230907,171000,14031685700,17710,17710,17710,17710,0
|
|
20230907,170900,14031685700,17710,17710,17710,17710,0
|
|
20230907,170800,14031685700,17710,17710,17710,17710,0
|
|
20230907,170700,14031685700,17710,17710,17710,17710,0
|
|
20230907,170600,14031685700,17710,17710,17710,17710,0
|
|
20230907,170500,14031685700,17710,17710,17710,17710,0
|
|
20230907,170400,14031685700,17710,17710,17710,17710,0
|
|
20230907,170300,14031685700,17710,17710,17710,17710,0
|
|
20230907,170200,14031685700,17710,17710,17710,17710,0
|
|
20230907,170100,14031685700,17710,17710,17710,17710,0
|
|
20230907,170000,14031685700,17710,17710,17710,17710,0
|
|
20230907,165900,14031685700,17710,17710,17710,17710,0
|
|
20230907,165800,14031685700,17710,17710,17710,17710,0
|
|
20230907,165700,14031685700,17710,17710,17710,17710,0
|
|
20230907,165600,14031685700,17710,17710,17710,17710,0
|
|
20230907,165500,14031685700,17710,17710,17710,17710,0
|
|
20230907,165400,14031685700,17710,17710,17710,17710,0
|
|
20230907,165300,14031685700,17710,17710,17710,17710,0
|
|
20230907,165200,14031685700,17710,17710,17710,17710,0
|
|
20230907,165100,14031685700,17710,17710,17710,17710,0
|
|
20230907,165000,14031685700,17710,17710,17710,17710,0
|
|
20230907,164900,14031685700,17710,17710,17710,17710,0
|
|
20230907,164800,14031685700,17710,17710,17710,17710,0
|
|
20230907,164700,14031685700,17710,17710,17710,17710,0
|
|
20230907,164600,14031685700,17710,17710,17710,17710,0
|
|
20230907,164500,14031685700,17710,17710,17710,17710,0
|
|
20230907,164400,14031685700,17710,17710,17710,17710,0
|
|
20230907,164300,14031685700,17710,17710,17710,17710,0
|
|
20230907,164200,14031685700,17710,17710,17710,17710,5081
|
|
20230907,164100,14031685700,17710,17710,17710,17710,0
|
|
20230907,164000,14031685700,17710,17710,17710,17710,0
|
|
20230907,163900,14031685700,17710,17710,17710,17710,0
|
|
20230907,163800,14031685700,17710,17710,17710,17710,0
|
|
20230907,163700,14031685700,17710,17710,17710,17710,0
|
|
20230907,163600,14031685700,17710,17710,17710,17710,0
|
|
20230907,163500,14031685700,17710,17710,17710,17710,0
|
|
20230907,163400,14031685700,17710,17710,17710,17710,0
|
|
20230907,163300,14031685700,17710,17710,17710,17710,0
|
|
20230907,163200,14031685700,17710,17710,17710,17710,0
|
|
20230907,163100,14031685700,17710,17710,17710,17710,0
|
|
20230907,163000,14031685700,17710,17710,17710,17710,0
|
|
20230907,162900,14031685700,17710,17710,17710,17710,0
|
|
20230907,162800,14031685700,17710,17710,17710,17710,0
|
|
20230907,162700,14031685700,17710,17710,17710,17710,0
|
|
20230907,162600,14031685700,17710,17710,17710,17710,0
|
|
20230907,162500,14031685700,17710,17710,17710,17710,0
|
|
20230907,162400,14031685700,17710,17710,17710,17710,0
|
|
20230907,162300,14031685700,17710,17710,17710,17710,0
|
|
20230907,162200,14031685700,17710,17710,17710,17710,0
|
|
20230907,162100,14031685700,17710,17710,17710,17710,0
|
|
20230907,162000,14031685700,17710,17710,17710,17710,0
|
|
20230907,161900,14031685700,17710,17710,17710,17710,0
|
|
20230907,161800,14031685700,17710,17710,17710,17710,0
|
|
20230907,161700,14031685700,17710,17710,17710,17710,0
|
|
20230907,161600,14031685700,17710,17710,17710,17710,0
|
|
20230907,161500,14031685700,17710,17710,17710,17710,0
|
|
20230907,161400,14031685700,17710,17710,17710,17710,0
|
|
20230907,161300,14031685700,17710,17710,17710,17710,0
|
|
20230907,161200,14031685700,17710,17710,17710,17710,5081
|
|
20230907,161100,14031685700,17710,17710,17710,17710,0
|
|
20230907,161000,14031685700,17710,17710,17710,17710,0
|
|
20230907,160900,14031685700,17710,17710,17710,17710,0
|
|
20230907,160800,14031685700,17710,17710,17710,17710,0
|
|
20230907,160700,14031685700,17710,17710,17710,17710,0
|
|
20230907,160600,14031685700,17710,17710,17710,17710,0
|
|
20230907,160500,14031685700,17710,17710,17710,17710,0
|
|
20230907,160400,14031685700,17710,17710,17710,17710,0
|
|
20230907,160300,14031685700,17710,17710,17710,17710,0
|
|
20230907,160200,14031685700,17710,17710,17710,17710,0
|
|
20230907,160100,14031685700,17710,17710,17710,17710,0
|
|
20230907,160000,14031685700,17710,17710,17710,17710,0
|
|
20230907,155900,14031685700,17710,17710,17710,17710,0
|
|
20230907,155800,14031685700,17710,17710,17710,17710,0
|
|
20230907,155700,14031685700,17710,17710,17710,17710,0
|
|
20230907,155600,14031685700,17710,17710,17710,17710,0
|
|
20230907,155500,14031685700,17710,17710,17710,17710,0
|
|
20230907,155400,14031685700,17710,17710,17710,17710,0
|
|
20230907,155300,14031685700,17710,17710,17710,17710,0
|
|
20230907,155200,14031685700,17710,17710,17710,17710,0
|
|
20230907,155100,14031685700,17710,17710,17710,17710,0
|
|
20230907,155000,14031685700,17710,17710,17710,17710,0
|
|
20230907,154900,14031685700,17710,17710,17710,17710,0
|
|
20230907,154800,14031685700,17710,17710,17710,17710,0
|
|
20230907,154700,14031685700,17710,17710,17710,17710,0
|
|
20230907,154600,14031685700,17710,17710,17710,17710,0
|
|
20230907,154500,14031685700,17710,17710,17710,17710,0
|
|
20230907,154400,14031685700,17710,17710,17710,17710,0
|
|
20230907,154300,14031685700,17710,17710,17710,17710,0
|
|
20230907,154200,14031685700,17710,17710,17710,17710,5081
|
|
20230907,154100,14031685700,17710,17710,17710,17710,0
|
|
20230907,154000,14031685700,17710,17710,17710,17710,0
|
|
20230907,153900,14031685700,17710,17710,17710,17710,0
|
|
20230907,153800,14031685700,17710,17710,17710,17710,0
|
|
20230907,153700,14031685700,17710,17710,17710,17710,0
|
|
20230907,153600,14031685700,17710,17710,17710,17710,0
|
|
20230907,153500,14031685700,17710,17710,17710,17710,0
|
|
20230907,153400,14031685700,17710,17710,17710,17710,0
|
|
20230907,153300,14031685700,17710,17710,17710,17710,0
|
|
20230907,153200,14031685700,17710,17710,17710,17710,0
|
|
20230907,153100,14031685700,17710,17710,17710,17710,0
|
|
20230907,153000,14031685700,17710,17710,17710,17710,5081
|
|
20230907,152900,13941701190,17750,17750,17750,17750,0
|
|
20230907,152800,13941701190,17750,17750,17750,17750,0
|
|
20230907,152700,13941701190,17750,17750,17750,17750,0
|
|
20230907,152600,13941701190,17750,17750,17750,17750,0
|
|
20230907,152500,13941701190,17750,17750,17750,17750,0
|
|
20230907,152400,13941701190,17750,17750,17750,17750,0
|
|
20230907,152300,13941701190,17750,17750,17750,17750,0
|
|
20230907,152200,13941701190,17750,17750,17750,17750,0
|
|
20230907,152100,13941701190,17750,17750,17750,17750,0
|
|
20230907,152000,13941701190,17750,17750,17750,17750,0
|
|
20230907,151900,13941701190,17750,17750,17750,17740,1803
|
|
20230907,151800,13909702600,17740,17730,17740,17730,1868
|
|
20230907,151700,13876566340,17740,17710,17740,17700,1570
|
|
20230907,151600,13848738870,17710,17700,17710,17690,2435
|
|
20230907,151500,13805637230,17700,17690,17700,17690,1619
|
|
20230907,151400,13776984290,17690,17680,17700,17680,104
|
|
20230907,151300,13775144950,17680,17680,17680,17680,111
|
|
20230907,151200,13773182470,17680,17690,17690,17670,388
|
|
20230907,151100,13766320910,17700,17730,17730,17700,829
|
|
20230907,151000,13751634220,17720,17710,17720,17710,863
|
|
20230907,150900,13736342470,17710,17680,17710,17680,299
|
|
20230907,150800,13731049220,17680,17680,17680,17670,290
|
|
20230907,150700,13725924290,17670,17700,17710,17670,442
|
|
20230907,150600,13718103950,17710,17700,17710,17700,241
|
|
20230907,150500,13713837390,17700,17670,17700,17670,511
|
|
20230907,150400,13704805380,17660,17700,17700,17660,1288
|
|
20230907,150300,13682040900,17700,17690,17710,17690,181
|
|
20230907,150200,13678836770,17690,17710,17710,17660,2221
|
|
20230907,150100,13639531180,17720,17700,17720,17700,555
|
|
20230907,150000,13629704570,17680,17650,17700,17640,1687
|
|
20230907,145900,13599927150,17650,17680,17680,17650,2103
|
|
20230907,145800,13562775330,17680,17700,17710,17680,1560
|
|
20230907,145700,13535171550,17700,17710,17720,17700,1474
|
|
20230907,145600,13509079250,17710,17710,17720,17700,362
|
|
20230907,145500,13502667960,17710,17710,17710,17700,704
|
|
20230907,145400,13490200150,17720,17710,17720,17710,324
|
|
20230907,145300,13484459640,17710,17720,17720,17710,3970
|
|
20230907,145200,13414115460,17720,17720,17730,17720,1390
|
|
20230907,145100,13389484460,17730,17720,17730,17710,1675
|
|
20230907,145000,13359799710,17710,17720,17720,17710,332
|
|
20230907,144900,13353916790,17730,17720,17730,17720,920
|
|
20230907,144800,13337608070,17720,17720,17720,17710,2113
|
|
20230907,144700,13300176010,17720,17710,17720,17710,268
|
|
20230907,144600,13295428080,17720,17720,17720,17720,330
|
|
20230907,144500,13289580480,17720,17710,17730,17710,3133
|
|
20230907,144400,13234040120,17720,17710,17720,17710,57
|
|
20230907,144300,13233030130,17710,17710,17710,17710,173
|
|
20230907,144200,13229966300,17710,17710,17720,17700,474
|
|
20230907,144100,13221568150,17720,17720,17730,17700,606
|
|
20230907,144000,13210831130,17730,17710,17730,17710,1670
|
|
20230907,143900,13181228520,17700,17700,17710,17700,739
|
|
20230907,143800,13168147820,17700,17690,17700,17690,76
|
|
20230907,143700,13166802650,17700,17710,17710,17690,1863
|
|
20230907,143600,13133826460,17710,17710,17710,17700,193
|
|
20230907,143500,13130408450,17700,17700,17700,17690,394
|
|
20230907,143400,13123436650,17690,17690,17700,17690,65
|
|
20230907,143300,13122286290,17700,17690,17700,17690,250
|
|
20230907,143200,13117861310,17690,17700,17700,17690,1369
|
|
20230907,143100,13093631910,17700,17730,17730,17700,31
|
|
20230907,143000,13093082910,17730,17720,17730,17700,899
|
|
20230907,142900,13077149370,17720,17760,17760,17720,762
|
|
20230907,142800,13063623340,17760,17740,17770,17740,557
|
|
20230907,142700,13053736200,17740,17740,17740,17730,366
|
|
20230907,142600,13047245390,17740,17750,17750,17730,85
|
|
20230907,142500,13045738200,17750,17770,17770,17750,1141
|
|
20230907,142400,13025473960,17770,17760,17770,17760,200
|
|
20230907,142300,13021920400,17770,17770,17780,17770,480
|
|
20230907,142200,13013390760,17780,17780,17780,17760,548
|
|
20230907,142100,13003652810,17770,17730,17780,17730,2865
|
|
20230907,142000,12952811780,17730,17700,17730,17700,981
|
|
20230907,141900,12935438710,17700,17700,17700,17690,542
|
|
20230907,141800,12925845430,17700,17710,17710,17690,132
|
|
20230907,141700,12923509510,17710,17700,17710,17690,1939
|
|
20230907,141600,12889188910,17700,17700,17700,17700,780
|
|
20230907,141500,12875382910,17690,17690,17700,17690,351
|
|
20230907,141400,12869173320,17690,17690,17700,17690,694
|
|
20230907,141300,12856896060,17690,17700,17700,17690,793
|
|
20230907,141200,12842862020,17700,17710,17710,17700,1222
|
|
20230907,141100,12821232220,17700,17700,17700,17700,79
|
|
20230907,141000,12819833920,17700,17710,17710,17700,863
|
|
20230907,140900,12804558520,17710,17710,17710,17700,441
|
|
20230907,140800,12796748430,17700,17710,17710,17700,550
|
|
20230907,140700,12787010650,17720,17730,17740,17720,424
|
|
20230907,140600,12779494120,17730,17700,17740,17700,354
|
|
20230907,140500,12773223010,17700,17700,17700,17700,19
|
|
20230907,140400,12772886710,17700,17740,17740,17700,672
|
|
20230907,140300,12760968130,17740,17750,17750,17740,243
|
|
20230907,140200,12756656900,17740,17740,17750,17740,42
|
|
20230907,140100,12755911800,17740,17700,17750,17700,2833
|
|
20230907,140000,12705684210,17690,17690,17690,17690,76
|
|
20230907,135900,12704339770,17680,17680,17690,17680,259
|
|
20230907,135800,12699760630,17650,17670,17670,17650,712
|
|
20230907,135700,12687192020,17690,17690,17700,17690,454
|
|
20230907,135600,12679160340,17690,17660,17700,17650,2123
|
|
20230907,135500,12641672540,17660,17670,17680,17660,1121
|
|
20230907,135400,12621867340,17670,17670,17680,17670,427
|
|
20230907,135300,12614321810,17670,17700,17700,17670,2691
|
|
20230907,135200,12566735260,17700,17710,17710,17700,734
|
|
20230907,135100,12553738510,17710,17720,17720,17710,552
|
|
20230907,135000,12543957390,17720,17740,17740,17720,398
|
|
20230907,134900,12536899550,17740,17730,17740,17730,541
|
|
20230907,134800,12527303180,17730,17710,17750,17710,1360
|
|
20230907,134700,12503206100,17710,17720,17720,17710,35
|
|
20230907,134600,12502585930,17710,17720,17720,17710,163
|
|
20230907,134500,12499697600,17720,17730,17740,17720,749
|
|
20230907,134400,12486417790,17730,17740,17740,17730,234
|
|
20230907,134300,12482267050,17740,17760,17760,17740,382
|
|
20230907,134200,12475488030,17760,17770,17770,17760,83
|
|
20230907,134100,12474013160,17770,17770,17790,17770,2090
|
|
20230907,134000,12436852510,17770,17730,17780,17730,714
|
|
20230907,133900,12424175070,17730,17750,17750,17730,61
|
|
20230907,133800,12423092470,17740,17730,17760,17730,11
|
|
20230907,133700,12422897240,17770,17730,17770,17730,1491
|
|
20230907,133600,12396425590,17730,17710,17730,17700,191
|
|
20230907,133500,12393042940,17710,17710,17710,17710,54
|
|
20230907,133400,12392086600,17750,17700,17750,17700,1499
|
|
20230907,133300,12365510140,17720,17690,17720,17690,286
|
|
20230907,133200,12360444670,17700,17700,17700,17700,21
|
|
20230907,133100,12360072970,17720,17720,17720,17700,94
|
|
20230907,133000,12358407350,17710,17700,17730,17700,852
|
|
20230907,132900,12343311670,17700,17700,17700,17690,768
|
|
20230907,132800,12329720730,17700,17700,17710,17700,391
|
|
20230907,132700,12322799660,17700,17700,17720,17700,735
|
|
20230907,132600,12309788360,17710,17720,17720,17710,99
|
|
20230907,132500,12308035060,17710,17730,17740,17710,432
|
|
20230907,132400,12300377230,17740,17720,17740,17720,235
|
|
20230907,132300,12296209380,17740,17730,17740,17720,239
|
|
20230907,132200,12291971760,17720,17710,17720,17700,442
|
|
20230907,132100,12284140080,17720,17700,17720,17700,268
|
|
20230907,132000,12279393810,17700,17690,17700,17690,56
|
|
20230907,131900,12278402640,17690,17700,17700,17690,528
|
|
20230907,131800,12269057090,17700,17710,17710,17700,372
|
|
20230907,131700,12262472380,17710,17710,17710,17700,26
|
|
20230907,131600,12262012050,17700,17690,17700,17690,224
|
|
20230907,131500,12258047660,17700,17670,17700,17670,393
|
|
20230907,131400,12251099760,17670,17690,17690,17670,78
|
|
20230907,131300,12249720710,17700,17690,17700,17670,117
|
|
20230907,131200,12247651520,17690,17690,17690,17680,621
|
|
20230907,131100,12236670980,17690,17680,17690,17680,91
|
|
20230907,131000,12235061740,17680,17660,17680,17660,303
|
|
20230907,130900,12229709400,17660,17650,17660,17650,292
|
|
20230907,130800,12224552820,17650,17650,17650,17640,352
|
|
20230907,130700,12218340140,17650,17660,17660,17640,258
|
|
20230907,130600,12213787460,17660,17630,17660,17620,256
|
|
20230907,130500,12209272850,17630,17700,17700,17630,2176
|
|
20230907,130400,12170800830,17700,17690,17700,17690,73
|
|
20230907,130300,12169508760,17710,17710,17720,17710,662
|
|
20230907,130200,12157784710,17720,17710,17720,17710,4
|
|
20230907,130100,12157713860,17710,17710,17710,17710,56
|
|
20230907,130000,12156722100,17710,17710,17710,17710,3
|
|
20230907,125900,12156668970,17750,17680,17750,17680,4725
|
|
20230907,125800,12073023040,17670,17680,17680,17670,73
|
|
20230907,125700,12071732630,17680,17670,17680,17670,208
|
|
20230907,125600,12068057070,17670,17660,17670,17660,805
|
|
20230907,125500,12053839100,17650,17610,17650,17610,619
|
|
20230907,125400,12042921670,17620,17620,17660,17620,919
|
|
20230907,125300,12026728850,17620,17610,17620,17600,495
|
|
20230907,125200,12018010080,17600,17590,17600,17590,898
|
|
20230907,125100,12002205290,17590,17650,17660,17580,1321
|
|
20230907,125000,11978955050,17610,17590,17610,17580,2266
|
|
20230907,124900,11939081170,17590,17590,17600,17590,218
|
|
20230907,124800,11935245850,17590,17590,17600,17590,226
|
|
20230907,124700,11931269950,17590,17590,17590,17590,1047
|
|
20230907,124600,11912853220,17600,17620,17620,17600,4488
|
|
20230907,124500,11833852140,17620,17630,17630,17610,1156
|
|
20230907,124400,11813483420,17630,17650,17650,17630,936
|
|
20230907,124300,11796974690,17650,17660,17660,17650,168
|
|
20230907,124200,11794007940,17670,17680,17680,17670,531
|
|
20230907,124100,11784621620,17680,17690,17690,17680,543
|
|
20230907,124000,11775020350,17690,17680,17690,17680,571
|
|
20230907,123900,11764925050,17680,17680,17680,17670,131
|
|
20230907,123800,11762608990,17670,17680,17690,17670,4500
|
|
20230907,123700,11683008680,17670,17690,17690,17670,2399
|
|
20230907,123600,11640590960,17690,17690,17690,17690,226
|
|
20230907,123500,11636593020,17690,17690,17700,17690,413
|
|
20230907,123400,11629287040,17690,17680,17690,17680,644
|
|
20230907,123300,11617898490,17680,17690,17690,17680,207
|
|
20230907,123200,11614237680,17690,17690,17690,17680,314
|
|
20230907,123100,11608684800,17690,17680,17690,17680,546
|
|
20230907,123000,11599026100,17690,17690,17690,17680,725
|
|
20230907,122900,11586200880,17680,17690,17690,17680,169
|
|
20230907,122800,11583211290,17690,17690,17690,17680,294
|
|
20230907,122700,11578010510,17680,17690,17690,17680,25
|
|
20230907,122600,11577568480,17690,17680,17690,17680,568
|
|
20230907,122500,11567526210,17680,17660,17680,17650,281
|
|
20230907,122400,11562562790,17650,17650,17650,17650,417
|
|
20230907,122300,11555202740,17650,17660,17660,17650,103
|
|
20230907,122200,11553383780,17660,17660,17660,17650,267
|
|
20230907,122100,11548671060,17650,17650,17660,17650,278
|
|
20230907,122000,11543764310,17650,17670,17670,17650,407
|
|
20230907,121900,11536574720,17670,17680,17680,17670,380
|
|
20230907,121800,11529856350,17690,17690,17690,17680,134
|
|
20230907,121700,11527485920,17680,17690,17690,17680,155
|
|
20230907,121600,11524743990,17680,17610,17690,17610,2511
|
|
20230907,121500,11480436470,17620,17600,17620,17600,699
|
|
20230907,121400,11468122100,17610,17610,17610,17600,138
|
|
20230907,121300,11465691950,17610,17600,17610,17600,730
|
|
20230907,121200,11452842150,17610,17610,17620,17610,65
|
|
20230907,121100,11451697400,17610,17610,17610,17610,1225
|
|
20230907,121000,11430125150,17610,17610,17610,17610,873
|
|
20230907,120900,11414751620,17610,17610,17620,17590,262
|
|
20230907,120800,11410136840,17610,17600,17610,17600,2089
|
|
20230907,120700,11373368680,17600,17620,17620,17600,1193
|
|
20230907,120600,11352359640,17630,17620,17630,17610,410
|
|
20230907,120500,11345136020,17630,17620,17640,17620,102
|
|
20230907,120400,11343337580,17610,17590,17610,17590,502
|
|
20230907,120300,11334501850,17600,17600,17600,17590,230
|
|
20230907,120200,11330455330,17590,17610,17610,17590,1976
|
|
20230907,120100,11295692450,17600,17630,17630,17600,2017
|
|
20230907,120000,11260185210,17640,17630,17640,17630,188
|
|
20230907,115900,11256870050,17630,17650,17650,17610,1180
|
|
20230907,115800,11236076040,17660,17660,17660,17650,79
|
|
20230907,115700,11234680990,17660,17660,17660,17650,423
|
|
20230907,115600,11227211070,17660,17650,17660,17650,446
|
|
20230907,115500,11219337130,17640,17600,17640,17600,2050
|
|
20230907,115400,11183237090,17600,17610,17610,17600,463
|
|
20230907,115300,11175087180,17600,17660,17660,17600,19323
|
|
20230907,115200,10834878780,17670,17670,17670,17670,262
|
|
20230907,115100,10830249240,17670,17670,17680,17670,297
|
|
20230907,115000,10825001050,17670,17670,17670,17670,24
|
|
20230907,114900,10824576970,17670,17680,17680,17670,276
|
|
20230907,114800,10819697450,17680,17670,17680,17670,205
|
|
20230907,114700,10816074880,17670,17670,17670,17660,516
|
|
20230907,114600,10806957190,17670,17670,17670,17660,845
|
|
20230907,114500,10792028190,17690,17680,17690,17670,221
|
|
20230907,114400,10788120310,17680,17670,17680,17670,231
|
|
20230907,114300,10784036310,17670,17690,17690,17670,2807
|
|
20230907,114200,10734407020,17690,17710,17710,17690,3028
|
|
20230907,114100,10680810740,17710,17710,17720,17710,591
|
|
20230907,114000,10670344120,17710,17710,17710,17700,42
|
|
20230907,113900,10669600330,17710,17720,17720,17710,1327
|
|
20230907,113800,10646096630,17720,17720,17720,17710,473
|
|
20230907,113700,10637715300,17720,17710,17730,17710,397
|
|
20230907,113600,10630680530,17710,17710,17720,17700,3004
|
|
20230907,113500,10577484200,17720,17770,17770,17720,5486
|
|
20230907,113400,10480179030,17770,17760,17770,17760,669
|
|
20230907,113300,10468291140,17760,17750,17760,17750,412
|
|
20230907,113200,10460975670,17740,17740,17740,17740,1180
|
|
20230907,113100,10440042470,17740,17740,17740,17740,9
|
|
20230907,113000,10439882810,17740,17740,17750,17740,569
|
|
20230907,112900,10429788710,17750,17740,17750,17730,1095
|
|
20230907,112800,10410361540,17740,17730,17740,17730,885
|
|
20230907,112700,10394669460,17730,17730,17740,17730,1561
|
|
20230907,112600,10366991830,17730,17740,17750,17730,3383
|
|
20230907,112500,10306995300,17750,17770,17780,17750,11725
|
|
20230907,112400,10098571980,17770,17780,17790,17770,643
|
|
20230907,112300,10087141610,17780,17770,17780,17770,480
|
|
20230907,112200,10078611890,17770,17760,17770,17760,859
|
|
20230907,112100,10063354540,17760,17750,17760,17750,721
|
|
20230907,112000,10050549970,17750,17750,17760,17750,333
|
|
20230907,111900,10044637020,17750,17760,17770,17750,620
|
|
20230907,111800,10033628760,17760,17750,17760,17750,1773
|
|
20230907,111700,10002157480,17750,17790,17790,17750,794
|
|
20230907,111600,9988050610,17800,17800,17810,17790,1502
|
|
20230907,111500,9961302810,17800,17780,17800,17780,1044
|
|
20230907,111400,9942731620,17780,17780,17780,17770,246
|
|
20230907,111300,9938357760,17780,17770,17780,17770,167
|
|
20230907,111200,9935389160,17770,17770,17770,17770,257
|
|
20230907,111100,9930822270,17760,17750,17780,17750,1875
|
|
20230907,111000,9897516510,17750,17750,17750,17740,364
|
|
20230907,110900,9891055540,17750,17750,17750,17740,2779
|
|
20230907,110800,9841747350,17750,17750,17750,17750,17
|
|
20230907,110700,9841445600,17750,17740,17750,17740,895
|
|
20230907,110600,9825565740,17740,17740,17740,17730,1159
|
|
20230907,110500,9805012130,17730,17730,17740,17730,785
|
|
20230907,110400,9791093880,17720,17760,17760,17720,1246
|
|
20230907,110300,9769002040,17760,17770,17780,17760,1907
|
|
20230907,110200,9735126440,17760,17770,17770,17720,490
|
|
20230907,110100,9726426280,17730,17790,17790,17720,4314
|
|
20230907,110000,9649832900,17790,17790,17810,17780,2758
|
|
20230907,105900,9600750520,17780,17740,17790,17720,2584
|
|
20230907,105800,9554893240,17730,17860,17860,17730,5407
|
|
20230907,105700,9458577630,17850,17850,17870,17850,2197
|
|
20230907,105600,9419347600,17850,17910,17920,17850,2374
|
|
20230907,105500,9376878970,17910,17920,17920,17910,827
|
|
20230907,105400,9362059160,17920,17910,17920,17910,331
|
|
20230907,105300,9356128850,17920,17960,17960,17920,5317
|
|
20230907,105200,9260722990,17970,17950,17970,17950,256
|
|
20230907,105100,9256125800,17960,17980,17990,17960,1034
|
|
20230907,105000,9237545970,17990,17990,18010,17990,1119
|
|
20230907,104900,9217411680,17990,17980,18030,17980,5073
|
|
20230907,104800,9126048190,17980,18030,18040,17980,2857
|
|
20230907,104700,9074611790,18030,17990,18030,17980,4321
|
|
20230907,104600,8996816650,17990,18020,18020,17990,2074
|
|
20230907,104500,8959473330,18020,17920,18020,17920,7342
|
|
20230907,104400,8827488820,17930,17910,17930,17900,1381
|
|
20230907,104300,8802749680,17910,17920,17920,17900,1145
|
|
20230907,104200,8782246720,17920,17890,17930,17880,2343
|
|
20230907,104100,8740289820,17890,17910,17910,17890,768
|
|
20230907,104000,8726542000,17910,17910,17920,17900,1277
|
|
20230907,103900,8703671820,17900,17910,17910,17900,413
|
|
20230907,103800,8696277290,17910,17860,17920,17860,6965
|
|
20230907,103700,8571781790,17850,17870,17870,17840,1601
|
|
20230907,103600,8543201100,17860,17890,17890,17850,2245
|
|
20230907,103500,8503093560,17880,17880,17910,17880,3139
|
|
20230907,103400,8446908830,17880,17890,17910,17870,1046
|
|
20230907,103300,8428196980,17880,17900,17900,17860,1737
|
|
20230907,103200,8397128450,17900,17920,17920,17900,937
|
|
20230907,103100,8380351280,17910,17920,17930,17910,1046
|
|
20230907,103000,8361603750,17930,17960,17960,17930,1640
|
|
20230907,102900,8332160690,17960,17910,17960,17910,2813
|
|
20230907,102800,8281740880,17900,17920,17920,17900,2740
|
|
20230907,102700,8232678070,17930,17970,17970,17910,2792
|
|
20230907,102600,8182567570,17980,17970,17990,17950,914
|
|
20230907,102500,8166137500,17980,17980,17990,17970,2519
|
|
20230907,102400,8120834880,17970,17970,17990,17960,2002
|
|
20230907,102300,8084839940,17970,18010,18020,17940,3809
|
|
20230907,102200,8016346670,18010,17950,18030,17940,9590
|
|
20230907,102100,7843810060,17940,17940,17950,17930,2290
|
|
20230907,102000,7802727700,17930,17920,17930,17900,1255
|
|
20230907,101900,7780241090,17920,17920,17930,17890,1123
|
|
20230907,101800,7760124820,17920,17920,17930,17890,1311
|
|
20230907,101700,7736637970,17920,17840,17930,17840,3743
|
|
20230907,101600,7669703450,17840,17840,17840,17830,793
|
|
20230907,101500,7655557880,17840,17830,17840,17830,1107
|
|
20230907,101400,7635813170,17830,17820,17840,17820,141
|
|
20230907,101300,7633299650,17810,17800,17810,17800,688
|
|
20230907,101200,7621049170,17810,17780,17810,17780,1930
|
|
20230907,101100,7586696630,17800,17740,17800,17740,3344
|
|
20230907,101000,7527281150,17740,17750,17760,17730,1168
|
|
20230907,100900,7506556960,17750,17770,17770,17750,658
|
|
20230907,100800,7494866700,17770,17790,17790,17770,1571
|
|
20230907,100700,7466930920,17790,17790,17790,17780,1956
|
|
20230907,100600,7432133790,17790,17780,17790,17780,2368
|
|
20230907,100500,7390019340,17780,17750,17790,17740,1651
|
|
20230907,100400,7360672400,17750,17710,17750,17710,840
|
|
20230907,100300,7345778490,17720,17670,17730,17670,2675
|
|
20230907,100200,7298409360,17670,17630,17670,17620,2891
|
|
20230907,100100,7247424060,17620,17620,17630,17610,1741
|
|
20230907,100000,7216747480,17610,17610,17620,17610,1342
|
|
20230907,095900,7193106800,17620,17620,17620,17610,2146
|
|
20230907,095800,7155295760,17620,17630,17640,17620,709
|
|
20230907,095700,7142795650,17620,17610,17620,17550,4592
|
|
20230907,095600,7062022810,17620,17600,17620,17590,302
|
|
20230907,095500,7056705530,17600,17600,17610,17590,1175
|
|
20230907,095400,7036014720,17600,17650,17650,17600,2382
|
|
20230907,095300,6994058300,17630,17600,17630,17590,1325
|
|
20230907,095200,6970705860,17590,17590,17630,17590,1528
|
|
20230907,095100,6943807990,17600,17570,17600,17540,3615
|
|
20230907,095000,6880249440,17570,17600,17600,17510,12170
|
|
20230907,094900,6666474060,17600,17620,17620,17590,6788
|
|
20230907,094800,6546958160,17620,17630,17650,17620,1727
|
|
20230907,094700,6516508510,17640,17620,17640,17610,1110
|
|
20230907,094600,6496950380,17620,17630,17630,17610,3369
|
|
20230907,094500,6437596750,17630,17670,17680,17630,1170
|
|
20230907,094400,6416942440,17660,17650,17680,17650,1537
|
|
20230907,094300,6389792350,17650,17640,17670,17590,9519
|
|
20230907,094200,6222126920,17640,17650,17650,17630,3152
|
|
20230907,094100,6166535190,17650,17670,17680,17640,4390
|
|
20230907,094000,6089017770,17680,17710,17710,17670,4936
|
|
20230907,093900,6001671090,17710,17810,17810,17710,7771
|
|
20230907,093800,5863734310,17810,17830,17830,17800,2208
|
|
20230907,093700,5824420290,17830,17760,17830,17760,4786
|
|
20230907,093600,5739249550,17760,17770,17770,17760,1441
|
|
20230907,093500,5713650040,17770,17780,17780,17760,2329
|
|
20230907,093400,5672268970,17770,17800,17800,17770,3057
|
|
20230907,093300,5617915750,17790,17820,17820,17790,4123
|
|
20230907,093200,5544517510,17820,17810,17820,17800,1648
|
|
20230907,093100,5515166680,17810,17820,17820,17800,5855
|
|
20230907,093000,5410896440,17820,17840,17850,17820,2103
|
|
20230907,092900,5373398230,17860,17890,17900,17850,4467
|
|
20230907,092800,5293552160,17890,17920,17930,17880,852
|
|
20230907,092700,5278296730,17920,17920,17930,17880,4500
|
|
20230907,092600,5197710740,17920,17920,17920,17880,6500
|
|
20230907,092500,5081376130,17920,17970,17970,17900,8389
|
|
20230907,092400,4930893610,17970,18050,18050,17950,6193
|
|
20230907,092300,4819477760,18050,18130,18140,18020,18694
|
|
20230907,092200,4481334870,18130,18030,18160,18020,8560
|
|
20230907,092100,4326270210,18030,18230,18240,18020,13093
|
|
20230907,092000,4088649810,18230,17990,18230,17980,25733
|
|
20230907,091900,3621432990,18020,17970,18020,17970,32071
|
|
20230907,091800,3044350260,17980,17920,17980,17910,16373
|
|
20230907,091700,2750557430,17910,17880,17930,17870,13352
|
|
20230907,091600,2511608120,17880,17810,17880,17780,11130
|
|
20230907,091500,2313027180,17820,17810,17830,17780,6125
|
|
20230907,091400,2203968070,17810,17800,17820,17770,6755
|
|
20230907,091300,2083713160,17800,17790,17810,17760,6470
|
|
20230907,091200,1968609730,17790,17730,17790,17730,1542
|
|
20230907,091100,1941229420,17730,17720,17740,17710,2219
|
|
20230907,091000,1901910460,17710,17790,17790,17700,3265
|
|
20230907,090900,1843977820,17790,17830,17830,17790,3981
|
|
20230907,090800,1773107300,17840,17860,17870,17790,6327
|
|
20230907,090700,1660274110,17850,17760,17860,17760,9689
|
|
20230907,090600,1487564420,17740,17650,17760,17650,4747
|
|
20230907,090500,1403501350,17650,17620,17660,17610,6108
|
|
20230907,090400,1295891150,17620,17670,17670,17600,6446
|
|
20230907,090300,1182342070,17650,17710,17740,17650,9696
|
|
20230907,090200,1010867300,17720,17700,17730,17690,8481
|
|
20230907,090100,860661010,17700,17790,17800,17690,15867
|
|
20230907,090000,578999320,17800,17880,17880,17750,32207
|