668 lines
36 KiB
CSV
668 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,200500,15850296160,14620,14620,14620,14620,16999
|
|
20230906,200400,15850296160,14620,14620,14620,14620,0
|
|
20230906,200300,15850296160,14620,14620,14620,14620,0
|
|
20230906,200200,15850296160,14620,14620,14620,14620,0
|
|
20230906,200100,15850296160,14620,14620,14620,14620,0
|
|
20230906,200000,15850296160,14620,14620,14620,14620,0
|
|
20230906,195900,15850296160,14620,14620,14620,14620,0
|
|
20230906,195800,15850296160,14620,14620,14620,14620,0
|
|
20230906,195700,15850296160,14620,14620,14620,14620,0
|
|
20230906,195600,15850296160,14620,14620,14620,14620,0
|
|
20230906,195500,15850296160,14620,14620,14620,14620,0
|
|
20230906,195400,15850296160,14620,14620,14620,14620,0
|
|
20230906,195300,15850296160,14620,14620,14620,14620,0
|
|
20230906,195200,15850296160,14620,14620,14620,14620,0
|
|
20230906,195100,15850296160,14620,14620,14620,14620,0
|
|
20230906,195000,15850296160,14620,14620,14620,14620,0
|
|
20230906,194900,15850296160,14620,14620,14620,14620,0
|
|
20230906,194800,15850296160,14620,14620,14620,14620,0
|
|
20230906,194700,15850296160,14620,14620,14620,14620,0
|
|
20230906,194600,15850296160,14620,14620,14620,14620,0
|
|
20230906,194500,15850296160,14620,14620,14620,14620,0
|
|
20230906,194400,15850296160,14620,14620,14620,14620,0
|
|
20230906,194300,15850296160,14620,14620,14620,14620,0
|
|
20230906,194200,15850296160,14620,14620,14620,14620,0
|
|
20230906,194100,15850296160,14620,14620,14620,14620,0
|
|
20230906,194000,15850296160,14620,14620,14620,14620,0
|
|
20230906,193900,15850296160,14620,14620,14620,14620,0
|
|
20230906,193800,15850296160,14620,14620,14620,14620,0
|
|
20230906,193700,15850296160,14620,14620,14620,14620,0
|
|
20230906,193600,15850296160,14620,14620,14620,14620,0
|
|
20230906,193500,15850296160,14620,14620,14620,14620,16999
|
|
20230906,193400,15850296160,14620,14620,14620,14620,0
|
|
20230906,193300,15850296160,14620,14620,14620,14620,0
|
|
20230906,193200,15850296160,14620,14620,14620,14620,0
|
|
20230906,193100,15850296160,14620,14620,14620,14620,0
|
|
20230906,193000,15850296160,14620,14620,14620,14620,0
|
|
20230906,192900,15850296160,14620,14620,14620,14620,0
|
|
20230906,192800,15850296160,14620,14620,14620,14620,0
|
|
20230906,192700,15850296160,14620,14620,14620,14620,0
|
|
20230906,192600,15850296160,14620,14620,14620,14620,0
|
|
20230906,192500,15850296160,14620,14620,14620,14620,0
|
|
20230906,192400,15850296160,14620,14620,14620,14620,0
|
|
20230906,192300,15850296160,14620,14620,14620,14620,0
|
|
20230906,192200,15850296160,14620,14620,14620,14620,0
|
|
20230906,192100,15850296160,14620,14620,14620,14620,0
|
|
20230906,192000,15850296160,14620,14620,14620,14620,0
|
|
20230906,191900,15850296160,14620,14620,14620,14620,0
|
|
20230906,191800,15850296160,14620,14620,14620,14620,0
|
|
20230906,191700,15850296160,14620,14620,14620,14620,0
|
|
20230906,191600,15850296160,14620,14620,14620,14620,0
|
|
20230906,191500,15850296160,14620,14620,14620,14620,0
|
|
20230906,191400,15850296160,14620,14620,14620,14620,0
|
|
20230906,191300,15850296160,14620,14620,14620,14620,0
|
|
20230906,191200,15850296160,14620,14620,14620,14620,0
|
|
20230906,191100,15850296160,14620,14620,14620,14620,0
|
|
20230906,191000,15850296160,14620,14620,14620,14620,0
|
|
20230906,190900,15850296160,14620,14620,14620,14620,0
|
|
20230906,190800,15850296160,14620,14620,14620,14620,0
|
|
20230906,190700,15850296160,14620,14620,14620,14620,0
|
|
20230906,190600,15850296160,14620,14620,14620,14620,0
|
|
20230906,190500,15850296160,14620,14620,14620,14620,16999
|
|
20230906,190400,15850296160,14620,14620,14620,14620,0
|
|
20230906,190300,15850296160,14620,14620,14620,14620,0
|
|
20230906,190200,15850296160,14620,14620,14620,14620,0
|
|
20230906,190100,15850296160,14620,14620,14620,14620,0
|
|
20230906,190000,15850296160,14620,14620,14620,14620,0
|
|
20230906,185900,15850296160,14620,14620,14620,14620,0
|
|
20230906,185800,15850296160,14620,14620,14620,14620,0
|
|
20230906,185700,15850296160,14620,14620,14620,14620,0
|
|
20230906,185600,15850296160,14620,14620,14620,14620,0
|
|
20230906,185500,15850296160,14620,14620,14620,14620,0
|
|
20230906,185400,15850296160,14620,14620,14620,14620,0
|
|
20230906,185300,15850296160,14620,14620,14620,14620,0
|
|
20230906,185200,15850296160,14620,14620,14620,14620,0
|
|
20230906,185100,15850296160,14620,14620,14620,14620,0
|
|
20230906,185000,15850296160,14620,14620,14620,14620,0
|
|
20230906,184900,15850296160,14620,14620,14620,14620,0
|
|
20230906,184800,15850296160,14620,14620,14620,14620,0
|
|
20230906,184700,15850296160,14620,14620,14620,14620,0
|
|
20230906,184600,15850296160,14620,14620,14620,14620,0
|
|
20230906,184500,15850296160,14620,14620,14620,14620,0
|
|
20230906,184400,15850296160,14620,14620,14620,14620,0
|
|
20230906,184300,15850296160,14620,14620,14620,14620,0
|
|
20230906,184200,15850296160,14620,14620,14620,14620,0
|
|
20230906,184100,15850296160,14620,14620,14620,14620,0
|
|
20230906,184000,15850296160,14620,14620,14620,14620,0
|
|
20230906,183900,15850296160,14620,14620,14620,14620,0
|
|
20230906,183800,15850296160,14620,14620,14620,14620,0
|
|
20230906,183700,15850296160,14620,14620,14620,14620,0
|
|
20230906,183600,15850296160,14620,14620,14620,14620,0
|
|
20230906,183500,15850296160,14620,14620,14620,14620,16999
|
|
20230906,183400,15850296160,14620,14620,14620,14620,0
|
|
20230906,183300,15850296160,14620,14620,14620,14620,0
|
|
20230906,183200,15850296160,14620,14620,14620,14620,0
|
|
20230906,183100,15850296160,14620,14620,14620,14620,0
|
|
20230906,183000,15850296160,14620,14620,14620,14620,0
|
|
20230906,182900,15850296160,14620,14620,14620,14620,0
|
|
20230906,182800,15850296160,14620,14620,14620,14620,0
|
|
20230906,182700,15850296160,14620,14620,14620,14620,0
|
|
20230906,182600,15850296160,14620,14620,14620,14620,0
|
|
20230906,182500,15850296160,14620,14620,14620,14620,0
|
|
20230906,182400,15850296160,14620,14620,14620,14620,0
|
|
20230906,182300,15850296160,14620,14620,14620,14620,0
|
|
20230906,182200,15850296160,14620,14620,14620,14620,0
|
|
20230906,182100,15850296160,14620,14620,14620,14620,0
|
|
20230906,182000,15850296160,14620,14620,14620,14620,0
|
|
20230906,181900,15850296160,14620,14620,14620,14620,0
|
|
20230906,181800,15850296160,14620,14620,14620,14620,0
|
|
20230906,181700,15850296160,14620,14620,14620,14620,0
|
|
20230906,181600,15850296160,14620,14620,14620,14620,0
|
|
20230906,181500,15850296160,14620,14620,14620,14620,0
|
|
20230906,181400,15850296160,14620,14620,14620,14620,0
|
|
20230906,181300,15850296160,14620,14620,14620,14620,0
|
|
20230906,181200,15850296160,14620,14620,14620,14620,0
|
|
20230906,181100,15850296160,14620,14620,14620,14620,0
|
|
20230906,181000,15850296160,14620,14620,14620,14620,0
|
|
20230906,180900,15850296160,14620,14620,14620,14620,0
|
|
20230906,180800,15850296160,14620,14620,14620,14620,0
|
|
20230906,180700,15850296160,14620,14620,14620,14620,0
|
|
20230906,180600,15850296160,14620,14620,14620,14620,0
|
|
20230906,180500,15850296160,14620,14620,14620,14620,16999
|
|
20230906,180400,15850296160,14620,14620,14620,14620,0
|
|
20230906,180300,15850296160,14620,14620,14620,14620,0
|
|
20230906,180200,15850296160,14620,14620,14620,14620,0
|
|
20230906,180100,15850296160,14620,14620,14620,14620,0
|
|
20230906,180000,15850296160,14620,14620,14620,14620,0
|
|
20230906,175900,15850296160,14620,14620,14620,14620,0
|
|
20230906,175800,15850296160,14620,14620,14620,14620,0
|
|
20230906,175700,15850296160,14620,14620,14620,14620,0
|
|
20230906,175600,15850296160,14620,14620,14620,14620,0
|
|
20230906,175500,15850296160,14620,14620,14620,14620,0
|
|
20230906,175400,15850296160,14620,14620,14620,14620,0
|
|
20230906,175300,15850296160,14620,14620,14620,14620,0
|
|
20230906,175200,15850296160,14620,14620,14620,14620,0
|
|
20230906,175100,15850296160,14620,14620,14620,14620,0
|
|
20230906,175000,15850296160,14620,14620,14620,14620,0
|
|
20230906,174900,15850296160,14620,14620,14620,14620,0
|
|
20230906,174800,15850296160,14620,14620,14620,14620,0
|
|
20230906,174700,15850296160,14620,14620,14620,14620,0
|
|
20230906,174600,15850296160,14620,14620,14620,14620,0
|
|
20230906,174500,15850296160,14620,14620,14620,14620,0
|
|
20230906,174400,15850296160,14620,14620,14620,14620,0
|
|
20230906,174300,15850296160,14620,14620,14620,14620,0
|
|
20230906,174200,15850296160,14620,14620,14620,14620,0
|
|
20230906,174100,15850296160,14620,14620,14620,14620,0
|
|
20230906,174000,15850296160,14620,14620,14620,14620,0
|
|
20230906,173900,15850296160,14620,14620,14620,14620,0
|
|
20230906,173800,15850296160,14620,14620,14620,14620,0
|
|
20230906,173700,15850296160,14620,14620,14620,14620,0
|
|
20230906,173600,15850296160,14620,14620,14620,14620,0
|
|
20230906,173500,15850296160,14620,14620,14620,14620,16999
|
|
20230906,173400,15850296160,14620,14620,14620,14620,0
|
|
20230906,173300,15850296160,14620,14620,14620,14620,0
|
|
20230906,173200,15850296160,14620,14620,14620,14620,0
|
|
20230906,173100,15850296160,14620,14620,14620,14620,0
|
|
20230906,173000,15850296160,14620,14620,14620,14620,0
|
|
20230906,172900,15850296160,14620,14620,14620,14620,0
|
|
20230906,172800,15850296160,14620,14620,14620,14620,0
|
|
20230906,172700,15850296160,14620,14620,14620,14620,0
|
|
20230906,172600,15850296160,14620,14620,14620,14620,0
|
|
20230906,172500,15850296160,14620,14620,14620,14620,0
|
|
20230906,172400,15850296160,14620,14620,14620,14620,0
|
|
20230906,172300,15850296160,14620,14620,14620,14620,0
|
|
20230906,172200,15850296160,14620,14620,14620,14620,0
|
|
20230906,172100,15850296160,14620,14620,14620,14620,0
|
|
20230906,172000,15850296160,14620,14620,14620,14620,0
|
|
20230906,171900,15850296160,14620,14620,14620,14620,0
|
|
20230906,171800,15850296160,14620,14620,14620,14620,0
|
|
20230906,171700,15850296160,14620,14620,14620,14620,0
|
|
20230906,171600,15850296160,14620,14620,14620,14620,0
|
|
20230906,171500,15850296160,14620,14620,14620,14620,0
|
|
20230906,171400,15850296160,14620,14620,14620,14620,0
|
|
20230906,171300,15850296160,14620,14620,14620,14620,0
|
|
20230906,171200,15850296160,14620,14620,14620,14620,0
|
|
20230906,171100,15850296160,14620,14620,14620,14620,0
|
|
20230906,171000,15850296160,14620,14620,14620,14620,0
|
|
20230906,170900,15850296160,14620,14620,14620,14620,0
|
|
20230906,170800,15850296160,14620,14620,14620,14620,0
|
|
20230906,170700,15850296160,14620,14620,14620,14620,0
|
|
20230906,170600,15850296160,14620,14620,14620,14620,0
|
|
20230906,170500,15850296160,14620,14620,14620,14620,16999
|
|
20230906,170400,15850296160,14620,14620,14620,14620,0
|
|
20230906,170300,15850296160,14620,14620,14620,14620,0
|
|
20230906,170200,15850296160,14620,14620,14620,14620,0
|
|
20230906,170100,15850296160,14620,14620,14620,14620,0
|
|
20230906,170000,15850296160,14620,14620,14620,14620,0
|
|
20230906,165900,15850296160,14620,14620,14620,14620,0
|
|
20230906,165800,15850296160,14620,14620,14620,14620,0
|
|
20230906,165700,15850296160,14620,14620,14620,14620,0
|
|
20230906,165600,15850296160,14620,14620,14620,14620,0
|
|
20230906,165500,15850296160,14620,14620,14620,14620,0
|
|
20230906,165400,15850296160,14620,14620,14620,14620,0
|
|
20230906,165300,15850296160,14620,14620,14620,14620,0
|
|
20230906,165200,15850296160,14620,14620,14620,14620,0
|
|
20230906,165100,15850296160,14620,14620,14620,14620,0
|
|
20230906,165000,15850296160,14620,14620,14620,14620,0
|
|
20230906,164900,15850296160,14620,14620,14620,14620,0
|
|
20230906,164800,15850296160,14620,14620,14620,14620,0
|
|
20230906,164700,15850296160,14620,14620,14620,14620,0
|
|
20230906,164600,15850296160,14620,14620,14620,14620,0
|
|
20230906,164500,15850296160,14620,14620,14620,14620,0
|
|
20230906,164400,15850296160,14620,14620,14620,14620,0
|
|
20230906,164300,15850296160,14620,14620,14620,14620,0
|
|
20230906,164200,15850296160,14620,14620,14620,14620,0
|
|
20230906,164100,15850296160,14620,14620,14620,14620,0
|
|
20230906,164000,15850296160,14620,14620,14620,14620,0
|
|
20230906,163900,15850296160,14620,14620,14620,14620,0
|
|
20230906,163800,15850296160,14620,14620,14620,14620,0
|
|
20230906,163700,15850296160,14620,14620,14620,14620,0
|
|
20230906,163600,15850296160,14620,14620,14620,14620,0
|
|
20230906,163500,15850296160,14620,14620,14620,14620,16999
|
|
20230906,163400,15850296160,14620,14620,14620,14620,0
|
|
20230906,163300,15850296160,14620,14620,14620,14620,0
|
|
20230906,163200,15850296160,14620,14620,14620,14620,0
|
|
20230906,163100,15850296160,14620,14620,14620,14620,0
|
|
20230906,163000,15850296160,14620,14620,14620,14620,0
|
|
20230906,162900,15850296160,14620,14620,14620,14620,0
|
|
20230906,162800,15850296160,14620,14620,14620,14620,0
|
|
20230906,162700,15850296160,14620,14620,14620,14620,0
|
|
20230906,162600,15850296160,14620,14620,14620,14620,0
|
|
20230906,162500,15850296160,14620,14620,14620,14620,0
|
|
20230906,162400,15850296160,14620,14620,14620,14620,0
|
|
20230906,162300,15850296160,14620,14620,14620,14620,0
|
|
20230906,162200,15850296160,14620,14620,14620,14620,0
|
|
20230906,162100,15850296160,14620,14620,14620,14620,0
|
|
20230906,162000,15850296160,14620,14620,14620,14620,0
|
|
20230906,161900,15850296160,14620,14620,14620,14620,0
|
|
20230906,161800,15850296160,14620,14620,14620,14620,0
|
|
20230906,161700,15850296160,14620,14620,14620,14620,0
|
|
20230906,161600,15850296160,14620,14620,14620,14620,0
|
|
20230906,161500,15850296160,14620,14620,14620,14620,0
|
|
20230906,161400,15850296160,14620,14620,14620,14620,0
|
|
20230906,161300,15850296160,14620,14620,14620,14620,0
|
|
20230906,161200,15850296160,14620,14620,14620,14620,0
|
|
20230906,161100,15850296160,14620,14620,14620,14620,0
|
|
20230906,161000,15850296160,14620,14620,14620,14620,0
|
|
20230906,160900,15850296160,14620,14620,14620,14620,0
|
|
20230906,160800,15850296160,14620,14620,14620,14620,0
|
|
20230906,160700,15850296160,14620,14620,14620,14620,0
|
|
20230906,160600,15850296160,14620,14620,14620,14620,0
|
|
20230906,160500,15850296160,14620,14620,14620,14620,16999
|
|
20230906,160400,15850296160,14620,14620,14620,14620,0
|
|
20230906,160300,15850296160,14620,14620,14620,14620,0
|
|
20230906,160200,15850296160,14620,14620,14620,14620,0
|
|
20230906,160100,15850296160,14620,14620,14620,14620,0
|
|
20230906,160000,15850296160,14620,14620,14620,14620,0
|
|
20230906,155900,15850296160,14620,14620,14620,14620,0
|
|
20230906,155800,15850296160,14620,14620,14620,14620,0
|
|
20230906,155700,15850296160,14620,14620,14620,14620,0
|
|
20230906,155600,15850296160,14620,14620,14620,14620,0
|
|
20230906,155500,15850296160,14620,14620,14620,14620,0
|
|
20230906,155400,15850296160,14620,14620,14620,14620,0
|
|
20230906,155300,15850296160,14620,14620,14620,14620,0
|
|
20230906,155200,15850296160,14620,14620,14620,14620,0
|
|
20230906,155100,15850296160,14620,14620,14620,14620,0
|
|
20230906,155000,15850296160,14620,14620,14620,14620,0
|
|
20230906,154900,15850296160,14620,14620,14620,14620,0
|
|
20230906,154800,15850296160,14620,14620,14620,14620,0
|
|
20230906,154700,15850296160,14620,14620,14620,14620,0
|
|
20230906,154600,15850296160,14620,14620,14620,14620,0
|
|
20230906,154500,15850296160,14620,14620,14620,14620,0
|
|
20230906,154400,15850296160,14620,14620,14620,14620,0
|
|
20230906,154300,15850296160,14620,14620,14620,14620,0
|
|
20230906,154200,15850296160,14620,14620,14620,14620,0
|
|
20230906,154100,15850296160,14620,14620,14620,14620,0
|
|
20230906,154000,15850296160,14620,14620,14620,14620,0
|
|
20230906,153900,15850296160,14620,14620,14620,14620,0
|
|
20230906,153800,15850296160,14620,14620,14620,14620,0
|
|
20230906,153700,15850296160,14620,14620,14620,14620,0
|
|
20230906,153600,15850296160,14620,14620,14620,14620,0
|
|
20230906,153500,15850296160,14620,14620,14620,14620,16999
|
|
20230906,153400,15850296160,14620,14620,14620,14620,0
|
|
20230906,153300,15850296160,14620,14620,14620,14620,0
|
|
20230906,153200,15850296160,14620,14620,14620,14620,0
|
|
20230906,153100,15850296160,14620,14620,14620,14620,0
|
|
20230906,153000,15850296160,14620,14620,14620,14620,16999
|
|
20230906,152900,15601770780,14640,14640,14640,14640,0
|
|
20230906,152800,15601770780,14640,14640,14640,14640,0
|
|
20230906,152700,15601770780,14640,14640,14640,14640,0
|
|
20230906,152600,15601770780,14640,14640,14640,14640,0
|
|
20230906,152500,15601770780,14640,14640,14640,14640,0
|
|
20230906,152400,15601770780,14640,14640,14640,14640,0
|
|
20230906,152300,15601770780,14640,14640,14640,14640,0
|
|
20230906,152200,15601770780,14640,14640,14640,14640,0
|
|
20230906,152100,15601770780,14640,14640,14640,14640,0
|
|
20230906,152000,15601770780,14640,14640,14640,14640,0
|
|
20230906,151900,15601770780,14640,14660,14670,14640,3881
|
|
20230906,151800,15544891970,14660,14630,14660,14630,4033
|
|
20230906,151700,15485843310,14630,14630,14630,14610,3669
|
|
20230906,151600,15432206590,14630,14640,14640,14620,2703
|
|
20230906,151500,15392661120,14640,14620,14640,14620,1039
|
|
20230906,151400,15377462880,14640,14610,14640,14610,1552
|
|
20230906,151300,15354774050,14610,14610,14620,14590,1749
|
|
20230906,151200,15329232710,14600,14610,14630,14600,4875
|
|
20230906,151100,15258013530,14610,14610,14610,14600,1301
|
|
20230906,151000,15239012330,14610,14620,14630,14610,1032
|
|
20230906,150900,15223921550,14620,14630,14630,14610,2881
|
|
20230906,150800,15181814260,14620,14650,14660,14620,1715
|
|
20230906,150700,15156701650,14650,14650,14660,14650,1884
|
|
20230906,150600,15129094010,14650,14610,14650,14610,1638
|
|
20230906,150500,15105128110,14600,14600,14610,14600,2888
|
|
20230906,150400,15062943910,14600,14600,14600,14590,2119
|
|
20230906,150300,15032007850,14600,14610,14610,14600,569
|
|
20230906,150200,15023700070,14610,14610,14620,14580,3083
|
|
20230906,150100,14978715110,14610,14600,14610,14590,2243
|
|
20230906,150000,14945968680,14600,14620,14620,14590,1260
|
|
20230906,145900,14927571240,14620,14630,14640,14590,4252
|
|
20230906,145800,14865455090,14630,14620,14630,14620,582
|
|
20230906,145700,14856944260,14600,14590,14610,14580,1811
|
|
20230906,145600,14830498780,14590,14600,14610,14570,5695
|
|
20230906,145500,14747411270,14600,14600,14610,14590,5531
|
|
20230906,145400,14666676770,14600,14600,14610,14600,3836
|
|
20230906,145300,14610670050,14600,14630,14630,14600,8970
|
|
20230906,145200,14479627290,14630,14630,14640,14630,1563
|
|
20230906,145100,14456758750,14640,14640,14640,14630,1550
|
|
20230906,145000,14434075770,14630,14640,14640,14630,686
|
|
20230906,144900,14424034880,14630,14640,14640,14630,2760
|
|
20230906,144800,14383649330,14640,14640,14640,14630,2647
|
|
20230906,144700,14344919370,14630,14650,14650,14630,436
|
|
20230906,144600,14338538480,14630,14620,14640,14620,4727
|
|
20230906,144500,14269416940,14620,14620,14640,14620,5238
|
|
20230906,144400,14192822090,14620,14670,14670,14610,12363
|
|
20230906,144300,14011884660,14660,14680,14680,14660,1275
|
|
20230906,144200,13993184170,14700,14670,14700,14660,1196
|
|
20230906,144100,13975635750,14680,14670,14680,14660,2578
|
|
20230906,144000,13937829840,14670,14670,14680,14660,1990
|
|
20230906,143900,13908642760,14670,14720,14720,14660,6159
|
|
20230906,143800,13818226220,14740,14730,14740,14710,1403
|
|
20230906,143700,13797574790,14730,14730,14740,14720,640
|
|
20230906,143600,13788146680,14730,14740,14740,14720,674
|
|
20230906,143500,13778219220,14750,14750,14750,14740,474
|
|
20230906,143400,13771229620,14750,14770,14770,14750,589
|
|
20230906,143300,13762538240,14760,14760,14770,14750,265
|
|
20230906,143200,13758626240,14770,14750,14770,14750,512
|
|
20230906,143100,13751071360,14760,14770,14770,14750,652
|
|
20230906,143000,13741446750,14770,14760,14770,14750,922
|
|
20230906,142900,13727838280,14760,14740,14760,14740,1644
|
|
20230906,142800,13703590930,14750,14740,14750,14740,475
|
|
20230906,142700,13696589230,14740,14720,14750,14720,154
|
|
20230906,142600,13694319260,14720,14730,14740,14720,3169
|
|
20230906,142500,13647660510,14730,14740,14750,14730,1312
|
|
20230906,142400,13628323010,14750,14750,14750,14740,607
|
|
20230906,142300,13619373360,14750,14740,14750,14740,192
|
|
20230906,142200,13616541900,14750,14740,14750,14740,184
|
|
20230906,142100,13613829440,14740,14750,14760,14740,789
|
|
20230906,142000,13602196060,14750,14750,14760,14740,321
|
|
20230906,141900,13597461720,14740,14740,14740,14740,478
|
|
20230906,141800,13590416000,14740,14760,14760,14730,1709
|
|
20230906,141700,13565196320,14770,14730,14770,14720,1401
|
|
20230906,141600,13544537710,14740,14740,14750,14730,96
|
|
20230906,141500,13543122360,14760,14730,14760,14710,974
|
|
20230906,141400,13528781670,14730,14720,14730,14710,741
|
|
20230906,141300,13517875870,14720,14700,14720,14690,800
|
|
20230906,141200,13506117880,14700,14680,14700,14670,3178
|
|
20230906,141100,13459464900,14680,14690,14690,14670,2158
|
|
20230906,141000,13427787910,14690,14690,14690,14660,6774
|
|
20230906,140900,13328372380,14690,14710,14710,14680,7582
|
|
20230906,140800,13216983180,14710,14710,14720,14700,2032
|
|
20230906,140700,13187107460,14710,14760,14760,14700,2202
|
|
20230906,140600,13154681730,14760,14750,14760,14750,1268
|
|
20230906,140500,13135978720,14760,14750,14760,14750,922
|
|
20230906,140400,13122379030,14750,14740,14750,14710,432
|
|
20230906,140300,13116022410,14720,14750,14760,14720,1065
|
|
20230906,140200,13100331780,14740,14760,14790,14740,1839
|
|
20230906,140100,13073195590,14780,14760,14780,14760,1459
|
|
20230906,140000,13051652940,14770,14770,14780,14760,346
|
|
20230906,135900,13046543560,14780,14740,14780,14740,366
|
|
20230906,135800,13041144720,14740,14740,14740,14740,235
|
|
20230906,135700,13037680820,14740,14730,14740,14710,707
|
|
20230906,135600,13027270600,14720,14740,14750,14720,669
|
|
20230906,135500,13017417860,14730,14730,14730,14720,260
|
|
20230906,135400,13013588070,14730,14730,14760,14720,307
|
|
20230906,135300,13009065930,14760,14760,14780,14720,984
|
|
20230906,135200,12994560250,14750,14700,14750,14690,4737
|
|
20230906,135100,12924893160,14710,14700,14710,14680,9386
|
|
20230906,135000,12786974570,14710,14710,14720,14700,3774
|
|
20230906,134900,12731479510,14710,14720,14740,14710,4266
|
|
20230906,134800,12668709570,14740,14750,14760,14730,996
|
|
20230906,134700,12654023330,14740,14720,14740,14720,68
|
|
20230906,134600,12653021730,14720,14750,14760,14710,3420
|
|
20230906,134500,12602656660,14750,14730,14750,14730,681
|
|
20230906,134400,12592623150,14730,14740,14740,14730,1966
|
|
20230906,134300,12563646560,14740,14730,14750,14720,394
|
|
20230906,134200,12557838900,14720,14730,14730,14710,1360
|
|
20230906,134100,12537828910,14730,14720,14770,14710,2076
|
|
20230906,134000,12507271880,14720,14730,14730,14720,1703
|
|
20230906,133900,12482198240,14730,14740,14790,14720,2648
|
|
20230906,133800,12443210520,14720,14730,14750,14720,3827
|
|
20230906,133700,12386825660,14730,14750,14760,14720,2857
|
|
20230906,133600,12344722160,14750,14770,14770,14740,1107
|
|
20230906,133500,12328391450,14770,14740,14800,14710,11316
|
|
20230906,133400,12161711940,14730,14740,14770,14730,9217
|
|
20230906,133300,12025886960,14730,14790,14800,14730,9287
|
|
20230906,133200,11888758410,14780,14820,14850,14780,8627
|
|
20230906,133100,11761087920,14820,14830,14830,14820,77
|
|
20230906,133000,11759946500,14850,14830,14850,14830,226
|
|
20230906,132900,11756591260,14800,14820,14840,14800,3139
|
|
20230906,132800,11710095080,14820,14830,14830,14820,3026
|
|
20230906,132700,11665241030,14830,14850,14870,14830,1888
|
|
20230906,132600,11637212930,14860,14860,14860,14840,779
|
|
20230906,132500,11625649210,14860,14860,14870,14860,507
|
|
20230906,132400,11618114910,14870,14870,14880,14860,824
|
|
20230906,132300,11605861360,14880,14870,14880,14870,174
|
|
20230906,132200,11603273570,14870,14870,14880,14860,321
|
|
20230906,132100,11598500270,14880,14870,14880,14870,174
|
|
20230906,132000,11595912880,14860,14860,14860,14860,430
|
|
20230906,131900,11589523080,14860,14860,14860,14860,28
|
|
20230906,131800,11589107000,14860,14870,14870,14860,95
|
|
20230906,131700,11587694820,14870,14850,14880,14840,1083
|
|
20230906,131600,11571604700,14860,14890,14890,14860,182
|
|
20230906,131500,11568898870,14880,14880,14900,14860,1475
|
|
20230906,131400,11546971990,14880,14900,14900,14870,848
|
|
20230906,131300,11534360450,14900,14880,14900,14870,475
|
|
20230906,131200,11527295020,14880,14890,14890,14870,947
|
|
20230906,131100,11513203160,14890,14900,14920,14890,4065
|
|
20230906,131000,11452617190,14890,14870,14890,14870,1610
|
|
20230906,130900,11428650520,14860,14850,14880,14850,1979
|
|
20230906,130800,11399229620,14850,14860,14870,14850,347
|
|
20230906,130700,11394072860,14860,14870,14870,14860,347
|
|
20230906,130600,11388914600,14870,14840,14870,14840,3175
|
|
20230906,130500,11341762600,14850,14820,14850,14820,1059
|
|
20230906,130400,11326048760,14820,14840,14840,14820,174
|
|
20230906,130300,11323468740,14820,14840,14840,14820,1288
|
|
20230906,130200,11304373390,14830,14820,14840,14820,375
|
|
20230906,130100,11298813480,14820,14820,14820,14810,598
|
|
20230906,130000,11289953620,14810,14810,14810,14800,1589
|
|
20230906,125900,11266428130,14810,14810,14810,14790,800
|
|
20230906,125800,11254593020,14800,14800,14810,14790,3208
|
|
20230906,125700,11207109970,14790,14800,14810,14780,4152
|
|
20230906,125600,11145688530,14800,14810,14820,14800,4024
|
|
20230906,125500,11086121920,14810,14810,14820,14800,4792
|
|
20230906,125400,11015173260,14800,14850,14850,14800,3344
|
|
20230906,125300,10965617690,14850,14830,14860,14820,494
|
|
20230906,125200,10958291630,14820,14820,14850,14800,14290
|
|
20230906,125100,10746691080,14820,14860,14860,14820,9013
|
|
20230906,125000,10612999650,14870,14870,14870,14860,185
|
|
20230906,124900,10610249500,14870,14860,14870,14860,208
|
|
20230906,124800,10607157440,14850,14860,14870,14850,420
|
|
20230906,124700,10600914090,14900,14870,14900,14830,11108
|
|
20230906,124600,10435927670,14870,14860,14870,14860,1367
|
|
20230906,124500,10415612440,14860,14870,14880,14860,784
|
|
20230906,124400,10403955550,14870,14860,14880,14860,295
|
|
20230906,124300,10399570450,14860,14860,14860,14860,3029
|
|
20230906,124200,10354559510,14860,14870,14890,14860,2365
|
|
20230906,124100,10319398100,14870,14870,14880,14870,1152
|
|
20230906,124000,10302267040,14870,14880,14890,14870,429
|
|
20230906,123900,10295883880,14890,14890,14890,14870,2223
|
|
20230906,123800,10262798560,14900,14880,14900,14880,1407
|
|
20230906,123700,10241857530,14890,14890,14890,14880,1302
|
|
20230906,123600,10222479830,14890,14910,14910,14880,1326
|
|
20230906,123500,10202734700,14900,14890,14910,14880,2438
|
|
20230906,123400,10166426330,14880,14930,14930,14880,382
|
|
20230906,123300,10160734820,14930,14930,14930,14900,415
|
|
20230906,123200,10154546570,14930,14930,14930,14900,96
|
|
20230906,123100,10153115360,14890,14930,14930,14880,1179
|
|
20230906,123000,10135523400,14930,14900,14940,14880,1333
|
|
20230906,122900,10115655900,14890,14890,14900,14870,1280
|
|
20230906,122800,10096606960,14890,14900,14900,14890,375
|
|
20230906,122700,10091022500,14900,14900,14910,14900,788
|
|
20230906,122600,10079281290,14910,14920,14920,14910,764
|
|
20230906,122500,10067882600,14900,14880,14900,14870,1817
|
|
20230906,122400,10040835100,14880,14840,14880,14820,9072
|
|
20230906,122300,9906160540,14850,14890,14890,14850,9340
|
|
20230906,122200,9767316430,14900,14910,14910,14880,7469
|
|
20230906,122100,9656051170,14910,14920,14920,14900,1796
|
|
20230906,122000,9629273310,14920,14930,14930,14910,467
|
|
20230906,121900,9622306180,14930,14920,14930,14910,1318
|
|
20230906,121800,9602644120,14920,14920,14920,14910,515
|
|
20230906,121700,9594960330,14920,14900,14930,14900,807
|
|
20230906,121600,9582930870,14910,14940,14940,14910,1587
|
|
20230906,121500,9559247700,14950,14950,14950,14900,1331
|
|
20230906,121400,9539395360,14900,14960,14960,14900,7548
|
|
20230906,121300,9426671160,14960,14950,14970,14950,824
|
|
20230906,121200,9414348020,14950,14920,14950,14920,323
|
|
20230906,121100,9409526090,14920,14910,14920,14910,140
|
|
20230906,121000,9407438450,14900,14910,14910,14900,236
|
|
20230906,120900,9403920760,14900,14910,14930,14900,5413
|
|
20230906,120800,9323235860,14910,14940,14950,14900,10732
|
|
20230906,120700,9163139820,14940,14970,14980,14940,1027
|
|
20230906,120600,9147784580,14970,14970,14970,14970,190
|
|
20230906,120500,9144940280,14990,14970,14990,14970,189
|
|
20230906,120400,9142110390,14970,14970,15000,14970,708
|
|
20230906,120300,9131510280,14970,14970,14970,14960,194
|
|
20230906,120200,9128606810,14970,14970,14970,14970,16
|
|
20230906,120100,9128367290,14970,14960,14970,14940,1293
|
|
20230906,120000,9109038280,14960,14950,14960,14950,3948
|
|
20230906,115900,9050001290,14950,14970,14980,14950,3498
|
|
20230906,115800,8997685640,15010,14970,15010,14970,1840
|
|
20230906,115700,8970139470,14970,14980,15010,14970,264
|
|
20230906,115600,8966185510,14980,15010,15010,14980,1753
|
|
20230906,115500,8939910650,15000,14980,15010,14980,224
|
|
20230906,115400,8936554540,14980,14990,15000,14980,885
|
|
20230906,115300,8923292060,14980,14990,14990,14980,414
|
|
20230906,115200,8917090300,14980,15010,15010,14970,1673
|
|
20230906,115100,8892027430,14990,14980,14990,14970,498
|
|
20230906,115000,8884567560,14970,15020,15030,14970,5912
|
|
20230906,114900,8795938710,15030,15060,15070,15030,2892
|
|
20230906,114800,8752405560,15060,15030,15060,15030,229
|
|
20230906,114700,8748959470,15030,15020,15030,15020,687
|
|
20230906,114600,8738640220,15020,15020,15020,15000,1367
|
|
20230906,114500,8718120930,15020,15020,15020,15000,495
|
|
20230906,114400,8710689030,15020,15030,15030,15010,700
|
|
20230906,114300,8700176310,15030,15000,15030,15000,1452
|
|
20230906,114200,8678379070,15000,14990,15000,14990,287
|
|
20230906,114100,8674075640,15000,15000,15000,14980,38
|
|
20230906,114000,8673505840,14980,15000,15000,14980,665
|
|
20230906,113900,8663539450,15000,14980,15000,14980,235
|
|
20230906,113800,8660018450,15000,14970,15000,14970,315
|
|
20230906,113700,8655299780,14970,15010,15010,14970,1044
|
|
20230906,113600,8639658440,15020,15010,15020,14980,47
|
|
20230906,113500,8638952700,14980,14980,14980,14970,1525
|
|
20230906,113400,8616109100,14980,15000,15000,14980,761
|
|
20230906,113300,8604705520,15000,14990,15000,14960,1352
|
|
20230906,113200,8584468880,14990,15010,15010,14980,753
|
|
20230906,113100,8573185450,15010,14990,15010,14980,817
|
|
20230906,113000,8560946010,14980,14960,15000,14960,65
|
|
20230906,112900,8559971760,14960,14950,14960,14950,1370
|
|
20230906,112800,8539478970,14950,14990,14990,14950,4322
|
|
20230906,112700,8474844550,14990,14980,15020,14970,1153
|
|
20230906,112600,8457574740,14970,15020,15020,14970,1158
|
|
20230906,112500,8440185420,14950,14980,15030,14950,5105
|
|
20230906,112400,8363806110,14980,15000,15000,14980,2687
|
|
20230906,112300,8323531630,15000,14990,15010,14990,1013
|
|
20230906,112200,8308340160,15030,15030,15030,14990,1013
|
|
20230906,112100,8293140400,15030,15000,15060,15000,294
|
|
20230906,112000,8288723610,15000,15000,15060,14990,1212
|
|
20230906,111900,8270529050,14990,14980,15030,14970,1499
|
|
20230906,111800,8248061050,14960,14970,15000,14940,10074
|
|
20230906,111700,8097339710,14970,15000,15000,14970,3773
|
|
20230906,111600,8040816300,15000,15010,15020,14980,10428
|
|
20230906,111500,7884399210,15020,15040,15060,15020,4469
|
|
20230906,111400,7817228350,15050,15030,15050,15020,2489
|
|
20230906,111300,7779821090,15020,15030,15030,15010,4699
|
|
20230906,111200,7709222760,15030,15010,15050,15010,3471
|
|
20230906,111100,7657072770,15010,15010,15020,15010,4137
|
|
20230906,111000,7594966360,15010,15050,15050,15000,29339
|
|
20230906,110900,7154473080,15040,15070,15070,15040,4593
|
|
20230906,110800,7085335150,15060,15070,15080,15060,6366
|
|
20230906,110700,6989396150,15080,15080,15110,15070,2599
|
|
20230906,110600,6950214700,15080,15100,15110,15080,3058
|
|
20230906,110500,6904084480,15100,15130,15130,15100,353
|
|
20230906,110400,6898747260,15100,15120,15130,15100,733
|
|
20230906,110300,6887668600,15130,15100,15130,15090,678
|
|
20230906,110200,6877426890,15100,15110,15110,15090,3906
|
|
20230906,110100,6818451000,15110,15130,15130,15110,721
|
|
20230906,110000,6807555390,15130,15120,15130,15110,773
|
|
20230906,105900,6795874190,15130,15120,15130,15120,273
|
|
20230906,105800,6791745390,15120,15120,15130,15110,113
|
|
20230906,105700,6790036870,15110,15130,15140,15110,261
|
|
20230906,105600,6786091540,15130,15140,15140,15130,75
|
|
20230906,105500,6784956230,15140,15120,15140,15120,685
|
|
20230906,105400,6774588230,15120,15100,15140,15100,699
|
|
20230906,105300,6764032100,15090,15100,15110,15090,1576
|
|
20230906,105200,6740235430,15100,15110,15120,15100,1192
|
|
20230906,105100,6722233500,15110,15140,15140,15100,686
|
|
20230906,105000,6711866630,15130,15110,15140,15100,6102
|
|
20230906,104900,6619680950,15110,15130,15130,15100,3156
|
|
20230906,104800,6571971550,15140,15140,15140,15130,1049
|
|
20230906,104700,6556098460,15130,15150,15150,15130,444
|
|
20230906,104600,6549376840,15140,15170,15170,15140,2216
|
|
20230906,104500,6515804020,15170,15190,15190,15160,309
|
|
20230906,104400,6511117770,15190,15150,15190,15150,175
|
|
20230906,104300,6508465620,15150,15140,15210,15130,9963
|
|
20230906,104200,6357670160,15140,15150,15150,15140,1088
|
|
20230906,104100,6341192970,15150,15150,15150,15140,1033
|
|
20230906,104000,6325543040,15180,15180,15190,15180,389
|
|
20230906,103900,6319635620,15190,15150,15190,15130,148
|
|
20230906,103800,6317392560,15190,15130,15190,15130,260
|
|
20230906,103700,6313456240,15150,15130,15150,15130,175
|
|
20230906,103600,6310807510,15120,15150,15150,15120,1246
|
|
20230906,103500,6291953190,15150,15160,15200,15150,1752
|
|
20230906,103400,6265398420,15160,15200,15220,15160,1716
|
|
20230906,103300,6239299360,15150,15130,15200,15130,1567
|
|
20230906,103200,6215511150,15130,15120,15130,15120,2134
|
|
20230906,103100,6183244370,15120,15090,15120,15080,2560
|
|
20230906,103000,6144587350,15080,15110,15120,15080,3128
|
|
20230906,102900,6097372250,15100,15130,15140,15100,8899
|
|
20230906,102800,5962933510,15140,15150,15150,15140,373
|
|
20230906,102700,5957284220,15140,15150,15180,15140,384
|
|
20230906,102600,5951466250,15170,15180,15190,15110,10941
|
|
20230906,102500,5785908870,15190,15150,15190,15150,1705
|
|
20230906,102400,5760064330,15150,15190,15190,15140,869
|
|
20230906,102300,5746904000,15190,15190,15190,15130,1638
|
|
20230906,102200,5722100830,15240,15130,15240,15130,496
|
|
20230906,102100,5714565450,15140,15150,15170,15100,7565
|
|
20230906,102000,5600131520,15180,15170,15190,15150,5453
|
|
20230906,101900,5517454110,15170,15140,15190,15140,3847
|
|
20230906,101800,5459136010,15140,15160,15170,15140,4035
|
|
20230906,101700,5398025390,15160,15190,15190,15160,3626
|
|
20230906,101600,5343024220,15190,15220,15220,15170,985
|
|
20230906,101500,5328059290,15220,15230,15230,15220,412
|
|
20230906,101400,5321785740,15230,15210,15230,15210,533
|
|
20230906,101300,5313676590,15210,15200,15240,15170,7372
|
|
20230906,101200,5201714960,15200,15230,15230,15190,1548
|
|
20230906,101100,5178173490,15230,15190,15230,15190,3838
|
|
20230906,101000,5119800640,15190,15220,15220,15190,3711
|
|
20230906,100900,5063409050,15190,15220,15220,15190,2851
|
|
20230906,100800,5020065400,15210,15210,15220,15200,2213
|
|
20230906,100700,4986407690,15220,15240,15240,15220,238
|
|
20230906,100600,4982783890,15240,15190,15240,15190,1179
|
|
20230906,100500,4964858660,15190,15210,15210,15180,4432
|
|
20230906,100400,4897503080,15200,15240,15250,15200,9102
|
|
20230906,100300,4758969390,15240,15260,15260,15240,2433
|
|
20230906,100200,4721867730,15250,15270,15270,15250,2744
|
|
20230906,100100,4680006320,15270,15260,15270,15260,723
|
|
20230906,100000,4668970330,15260,15280,15280,15260,597
|
|
20230906,095900,4659855710,15290,15260,15290,15250,1808
|
|
20230906,095800,4632262290,15260,15290,15290,15260,1426
|
|
20230906,095700,4610496740,15290,15300,15300,15280,262
|
|
20230906,095600,4606490520,15250,15340,15340,15250,4632
|
|
20230906,095500,4535657490,15340,15330,15340,15320,2334
|
|
20230906,095400,4499871270,15330,15350,15350,15330,667
|
|
20230906,095300,4489637170,15350,15300,15350,15290,2513
|
|
20230906,095200,4451164680,15290,15300,15310,15290,868
|
|
20230906,095100,4437884050,15310,15360,15380,15300,1859
|
|
20230906,095000,4409379060,15360,15320,15370,15320,691
|
|
20230906,094900,4398771540,15300,15280,15320,15270,2588
|
|
20230906,094800,4359222390,15280,15270,15280,15260,1180
|
|
20230906,094700,4341209910,15270,15270,15270,15260,319
|
|
20230906,094600,4336339010,15270,15260,15300,15250,2643
|
|
20230906,094500,4295954540,15250,15270,15270,15250,3852
|
|
20230906,094400,4237185890,15270,15280,15280,15260,4881
|
|
20230906,094300,4162656020,15280,15280,15290,15270,366
|
|
20230906,094200,4157063580,15290,15290,15310,15270,5470
|
|
20230906,094100,4073445530,15290,15290,15330,15290,1307
|
|
20230906,094000,4053451160,15290,15290,15300,15280,3203
|
|
20230906,093900,4004481750,15290,15310,15330,15290,3597
|
|
20230906,093800,3949451930,15310,15310,15320,15310,1078
|
|
20230906,093700,3932944880,15320,15320,15320,15310,1767
|
|
20230906,093600,3905889240,15310,15360,15360,15310,3911
|
|
20230906,093500,3845943430,15380,15420,15420,15340,8734
|
|
20230906,093400,3711732800,15370,15360,15430,15330,10921
|
|
20230906,093300,3543693380,15350,15320,15360,15310,4915
|
|
20230906,093200,3468288450,15300,15320,15330,15300,1839
|
|
20230906,093100,3440132220,15330,15270,15340,15270,4131
|
|
20230906,093000,3376808060,15270,15260,15290,15260,330
|
|
20230906,092900,3371768330,15260,15320,15320,15260,5937
|
|
20230906,092800,3281056410,15330,15310,15350,15270,10569
|
|
20230906,092700,3119337580,15300,15280,15300,15270,1689
|
|
20230906,092600,3093511120,15280,15220,15300,15220,1690
|
|
20230906,092500,3067695680,15220,15210,15250,15200,2569
|
|
20230906,092400,3028604250,15200,15280,15290,15200,13973
|
|
20230906,092300,2815798030,15290,15330,15350,15270,2444
|
|
20230906,092200,2778382500,15350,15330,15360,15290,1926
|
|
20230906,092100,2748849400,15320,15270,15330,15270,1780
|
|
20230906,092000,2721635010,15270,15300,15310,15270,3262
|
|
20230906,091900,2671797270,15300,15330,15350,15290,4244
|
|
20230906,091800,2606842190,15330,15340,15370,15330,4146
|
|
20230906,091700,2543238790,15340,15350,15390,15280,6882
|
|
20230906,091600,2437664070,15350,15490,15520,15350,34234
|
|
20230906,091500,1908452880,15480,15290,15500,15290,16616
|
|
20230906,091400,1652692470,15290,15250,15290,15240,3410
|
|
20230906,091300,1600625820,15250,15260,15270,15230,4240
|
|
20230906,091200,1535977120,15260,15260,15270,15250,3049
|
|
20230906,091100,1489446940,15280,15260,15290,15250,5721
|
|
20230906,091000,1402077200,15260,15280,15310,15240,17232
|
|
20230906,090900,1138623180,15290,15250,15290,15250,2329
|
|
20230906,090800,1103056270,15250,15240,15270,15200,3826
|
|
20230906,090700,1044756440,15240,15110,15240,15110,4631
|
|
20230906,090600,974595970,15060,15060,15130,15050,5717
|
|
20230906,090500,888512350,15060,15140,15140,15050,8502
|
|
20230906,090400,760318210,15130,15140,15150,15130,3095
|
|
20230906,090300,713470940,15130,15120,15160,15120,2753
|
|
20230906,090200,671795290,15160,15120,15180,15100,7431
|
|
20230906,090100,559345290,15120,15080,15120,15030,18983
|
|
20230906,090000,273237030,15080,15110,15120,15050,17755
|