622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191900,42583358920,9640,9640,9640,9640,32356
|
|
20230907,191800,42583358920,9640,9640,9640,9640,0
|
|
20230907,191700,42583358920,9640,9640,9640,9640,0
|
|
20230907,191600,42583358920,9640,9640,9640,9640,0
|
|
20230907,191500,42583358920,9640,9640,9640,9640,0
|
|
20230907,191400,42583358920,9640,9640,9640,9640,0
|
|
20230907,191300,42583358920,9640,9640,9640,9640,0
|
|
20230907,191200,42583358920,9640,9640,9640,9640,0
|
|
20230907,191100,42583358920,9640,9640,9640,9640,0
|
|
20230907,191000,42583358920,9640,9640,9640,9640,0
|
|
20230907,190900,42583358920,9640,9640,9640,9640,0
|
|
20230907,190800,42583358920,9640,9640,9640,9640,0
|
|
20230907,190700,42583358920,9640,9640,9640,9640,0
|
|
20230907,190600,42583358920,9640,9640,9640,9640,0
|
|
20230907,190500,42583358920,9640,9640,9640,9640,0
|
|
20230907,190400,42583358920,9640,9640,9640,9640,0
|
|
20230907,190300,42583358920,9640,9640,9640,9640,0
|
|
20230907,190200,42583358920,9640,9640,9640,9640,0
|
|
20230907,190100,42583358920,9640,9640,9640,9640,0
|
|
20230907,190000,42583358920,9640,9640,9640,9640,0
|
|
20230907,185900,42583358920,9640,9640,9640,9640,0
|
|
20230907,185800,42583358920,9640,9640,9640,9640,0
|
|
20230907,185700,42583358920,9640,9640,9640,9640,0
|
|
20230907,185600,42583358920,9640,9640,9640,9640,0
|
|
20230907,185500,42583358920,9640,9640,9640,9640,0
|
|
20230907,185400,42583358920,9640,9640,9640,9640,0
|
|
20230907,185300,42583358920,9640,9640,9640,9640,0
|
|
20230907,185200,42583358920,9640,9640,9640,9640,0
|
|
20230907,185100,42583358920,9640,9640,9640,9640,0
|
|
20230907,185000,42583358920,9640,9640,9640,9640,0
|
|
20230907,184900,42583358920,9640,9640,9640,9640,32356
|
|
20230907,184800,42583358920,9640,9640,9640,9640,0
|
|
20230907,184700,42583358920,9640,9640,9640,9640,0
|
|
20230907,184600,42583358920,9640,9640,9640,9640,0
|
|
20230907,184500,42583358920,9640,9640,9640,9640,0
|
|
20230907,184400,42583358920,9640,9640,9640,9640,0
|
|
20230907,184300,42583358920,9640,9640,9640,9640,0
|
|
20230907,184200,42583358920,9640,9640,9640,9640,0
|
|
20230907,184100,42583358920,9640,9640,9640,9640,0
|
|
20230907,184000,42583358920,9640,9640,9640,9640,0
|
|
20230907,183900,42583358920,9640,9640,9640,9640,0
|
|
20230907,183800,42583358920,9640,9640,9640,9640,0
|
|
20230907,183700,42583358920,9640,9640,9640,9640,0
|
|
20230907,183600,42583358920,9640,9640,9640,9640,0
|
|
20230907,183500,42583358920,9640,9640,9640,9640,0
|
|
20230907,183400,42583358920,9640,9640,9640,9640,0
|
|
20230907,183300,42583358920,9640,9640,9640,9640,0
|
|
20230907,183200,42583358920,9640,9640,9640,9640,0
|
|
20230907,183100,42583358920,9640,9640,9640,9640,0
|
|
20230907,183000,42583358920,9640,9640,9640,9640,0
|
|
20230907,182900,42583358920,9640,9640,9640,9640,0
|
|
20230907,182800,42583358920,9640,9640,9640,9640,0
|
|
20230907,182700,42583358920,9640,9640,9640,9640,0
|
|
20230907,182600,42583358920,9640,9640,9640,9640,0
|
|
20230907,182500,42583358920,9640,9640,9640,9640,0
|
|
20230907,182400,42583358920,9640,9640,9640,9640,0
|
|
20230907,182300,42583358920,9640,9640,9640,9640,0
|
|
20230907,182200,42583358920,9640,9640,9640,9640,0
|
|
20230907,182100,42583358920,9640,9640,9640,9640,0
|
|
20230907,182000,42583358920,9640,9640,9640,9640,0
|
|
20230907,181900,42583358920,9640,9640,9640,9640,32356
|
|
20230907,181800,42583358920,9640,9640,9640,9640,0
|
|
20230907,181700,42583358920,9640,9640,9640,9640,0
|
|
20230907,181600,42583358920,9640,9640,9640,9640,0
|
|
20230907,181500,42583358920,9640,9640,9640,9640,0
|
|
20230907,181400,42583358920,9640,9640,9640,9640,0
|
|
20230907,181300,42583358920,9640,9640,9640,9640,0
|
|
20230907,181200,42583358920,9640,9640,9640,9640,0
|
|
20230907,181100,42583358920,9640,9640,9640,9640,0
|
|
20230907,181000,42583358920,9640,9640,9640,9640,0
|
|
20230907,180900,42583358920,9640,9640,9640,9640,0
|
|
20230907,180800,42583358920,9640,9640,9640,9640,0
|
|
20230907,180700,42583358920,9640,9640,9640,9640,0
|
|
20230907,180600,42583358920,9640,9640,9640,9640,0
|
|
20230907,180500,42583358920,9640,9640,9640,9640,0
|
|
20230907,180400,42583358920,9640,9640,9640,9640,0
|
|
20230907,180300,42583358920,9640,9640,9640,9640,0
|
|
20230907,180200,42583358920,9640,9640,9640,9640,0
|
|
20230907,180100,42583358920,9640,9640,9640,9640,0
|
|
20230907,180000,42583358920,9640,9640,9640,9640,0
|
|
20230907,175900,42583358920,9640,9640,9640,9640,0
|
|
20230907,175800,42583358920,9640,9640,9640,9640,0
|
|
20230907,175700,42583358920,9640,9640,9640,9640,0
|
|
20230907,175600,42583358920,9640,9640,9640,9640,0
|
|
20230907,175500,42583358920,9640,9640,9640,9640,0
|
|
20230907,175400,42583358920,9640,9640,9640,9640,0
|
|
20230907,175300,42583358920,9640,9640,9640,9640,0
|
|
20230907,175200,42583358920,9640,9640,9640,9640,0
|
|
20230907,175100,42583358920,9640,9640,9640,9640,0
|
|
20230907,175000,42583358920,9640,9640,9640,9640,0
|
|
20230907,174900,42583358920,9640,9640,9640,9640,32356
|
|
20230907,174800,42583358920,9640,9640,9640,9640,0
|
|
20230907,174700,42583358920,9640,9640,9640,9640,0
|
|
20230907,174600,42583358920,9640,9640,9640,9640,0
|
|
20230907,174500,42583358920,9640,9640,9640,9640,0
|
|
20230907,174400,42583358920,9640,9640,9640,9640,0
|
|
20230907,174300,42583358920,9640,9640,9640,9640,0
|
|
20230907,174200,42583358920,9640,9640,9640,9640,0
|
|
20230907,174100,42583358920,9640,9640,9640,9640,0
|
|
20230907,174000,42583358920,9640,9640,9640,9640,0
|
|
20230907,173900,42583358920,9640,9640,9640,9640,0
|
|
20230907,173800,42583358920,9640,9640,9640,9640,0
|
|
20230907,173700,42583358920,9640,9640,9640,9640,0
|
|
20230907,173600,42583358920,9640,9640,9640,9640,0
|
|
20230907,173500,42583358920,9640,9640,9640,9640,0
|
|
20230907,173400,42583358920,9640,9640,9640,9640,0
|
|
20230907,173300,42583358920,9640,9640,9640,9640,0
|
|
20230907,173200,42583358920,9640,9640,9640,9640,0
|
|
20230907,173100,42583358920,9640,9640,9640,9640,0
|
|
20230907,173000,42583358920,9640,9640,9640,9640,0
|
|
20230907,172900,42583358920,9640,9640,9640,9640,0
|
|
20230907,172800,42583358920,9640,9640,9640,9640,0
|
|
20230907,172700,42583358920,9640,9640,9640,9640,0
|
|
20230907,172600,42583358920,9640,9640,9640,9640,0
|
|
20230907,172500,42583358920,9640,9640,9640,9640,0
|
|
20230907,172400,42583358920,9640,9640,9640,9640,0
|
|
20230907,172300,42583358920,9640,9640,9640,9640,0
|
|
20230907,172200,42583358920,9640,9640,9640,9640,0
|
|
20230907,172100,42583358920,9640,9640,9640,9640,0
|
|
20230907,172000,42583358920,9640,9640,9640,9640,0
|
|
20230907,171900,42583358920,9640,9640,9640,9640,32356
|
|
20230907,171800,42583358920,9640,9640,9640,9640,0
|
|
20230907,171700,42583358920,9640,9640,9640,9640,0
|
|
20230907,171600,42583358920,9640,9640,9640,9640,0
|
|
20230907,171500,42583358920,9640,9640,9640,9640,0
|
|
20230907,171400,42583358920,9640,9640,9640,9640,0
|
|
20230907,171300,42583358920,9640,9640,9640,9640,0
|
|
20230907,171200,42583358920,9640,9640,9640,9640,0
|
|
20230907,171100,42583358920,9640,9640,9640,9640,0
|
|
20230907,171000,42583358920,9640,9640,9640,9640,0
|
|
20230907,170900,42583358920,9640,9640,9640,9640,0
|
|
20230907,170800,42583358920,9640,9640,9640,9640,0
|
|
20230907,170700,42583358920,9640,9640,9640,9640,0
|
|
20230907,170600,42583358920,9640,9640,9640,9640,0
|
|
20230907,170500,42583358920,9640,9640,9640,9640,0
|
|
20230907,170400,42583358920,9640,9640,9640,9640,0
|
|
20230907,170300,42583358920,9640,9640,9640,9640,0
|
|
20230907,170200,42583358920,9640,9640,9640,9640,0
|
|
20230907,170100,42583358920,9640,9640,9640,9640,0
|
|
20230907,170000,42583358920,9640,9640,9640,9640,0
|
|
20230907,165900,42583358920,9640,9640,9640,9640,0
|
|
20230907,165800,42583358920,9640,9640,9640,9640,0
|
|
20230907,165700,42583358920,9640,9640,9640,9640,0
|
|
20230907,165600,42583358920,9640,9640,9640,9640,0
|
|
20230907,165500,42583358920,9640,9640,9640,9640,0
|
|
20230907,165400,42583358920,9640,9640,9640,9640,0
|
|
20230907,165300,42583358920,9640,9640,9640,9640,0
|
|
20230907,165200,42583358920,9640,9640,9640,9640,0
|
|
20230907,165100,42583358920,9640,9640,9640,9640,0
|
|
20230907,165000,42583358920,9640,9640,9640,9640,0
|
|
20230907,164900,42583358920,9640,9640,9640,9640,32356
|
|
20230907,164800,42583358920,9640,9640,9640,9640,0
|
|
20230907,164700,42583358920,9640,9640,9640,9640,0
|
|
20230907,164600,42583358920,9640,9640,9640,9640,0
|
|
20230907,164500,42583358920,9640,9640,9640,9640,0
|
|
20230907,164400,42583358920,9640,9640,9640,9640,0
|
|
20230907,164300,42583358920,9640,9640,9640,9640,0
|
|
20230907,164200,42583358920,9640,9640,9640,9640,0
|
|
20230907,164100,42583358920,9640,9640,9640,9640,0
|
|
20230907,164000,42583358920,9640,9640,9640,9640,0
|
|
20230907,163900,42583358920,9640,9640,9640,9640,0
|
|
20230907,163800,42583358920,9640,9640,9640,9640,0
|
|
20230907,163700,42583358920,9640,9640,9640,9640,0
|
|
20230907,163600,42583358920,9640,9640,9640,9640,0
|
|
20230907,163500,42583358920,9640,9640,9640,9640,0
|
|
20230907,163400,42583358920,9640,9640,9640,9640,0
|
|
20230907,163300,42583358920,9640,9640,9640,9640,0
|
|
20230907,163200,42583358920,9640,9640,9640,9640,0
|
|
20230907,163100,42583358920,9640,9640,9640,9640,0
|
|
20230907,163000,42583358920,9640,9640,9640,9640,0
|
|
20230907,162900,42583358920,9640,9640,9640,9640,0
|
|
20230907,162800,42583358920,9640,9640,9640,9640,0
|
|
20230907,162700,42583358920,9640,9640,9640,9640,0
|
|
20230907,162600,42583358920,9640,9640,9640,9640,0
|
|
20230907,162500,42583358920,9640,9640,9640,9640,0
|
|
20230907,162400,42583358920,9640,9640,9640,9640,0
|
|
20230907,162300,42583358920,9640,9640,9640,9640,0
|
|
20230907,162200,42583358920,9640,9640,9640,9640,0
|
|
20230907,162100,42583358920,9640,9640,9640,9640,0
|
|
20230907,162000,42583358920,9640,9640,9640,9640,0
|
|
20230907,161900,42583358920,9640,9640,9640,9640,32356
|
|
20230907,161800,42583358920,9640,9640,9640,9640,0
|
|
20230907,161700,42583358920,9640,9640,9640,9640,0
|
|
20230907,161600,42583358920,9640,9640,9640,9640,0
|
|
20230907,161500,42583358920,9640,9640,9640,9640,0
|
|
20230907,161400,42583358920,9640,9640,9640,9640,0
|
|
20230907,161300,42583358920,9640,9640,9640,9640,0
|
|
20230907,161200,42583358920,9640,9640,9640,9640,0
|
|
20230907,161100,42583358920,9640,9640,9640,9640,0
|
|
20230907,161000,42583358920,9640,9640,9640,9640,0
|
|
20230907,160900,42583358920,9640,9640,9640,9640,0
|
|
20230907,160800,42583358920,9640,9640,9640,9640,0
|
|
20230907,160700,42583358920,9640,9640,9640,9640,0
|
|
20230907,160600,42583358920,9640,9640,9640,9640,0
|
|
20230907,160500,42583358920,9640,9640,9640,9640,0
|
|
20230907,160400,42583358920,9640,9640,9640,9640,0
|
|
20230907,160300,42583358920,9640,9640,9640,9640,0
|
|
20230907,160200,42583358920,9640,9640,9640,9640,0
|
|
20230907,160100,42583358920,9640,9640,9640,9640,0
|
|
20230907,160000,42583358920,9640,9640,9640,9640,0
|
|
20230907,155900,42583358920,9640,9640,9640,9640,0
|
|
20230907,155800,42583358920,9640,9640,9640,9640,0
|
|
20230907,155700,42583358920,9640,9640,9640,9640,0
|
|
20230907,155600,42583358920,9640,9640,9640,9640,0
|
|
20230907,155500,42583358920,9640,9640,9640,9640,0
|
|
20230907,155400,42583358920,9640,9640,9640,9640,0
|
|
20230907,155300,42583358920,9640,9640,9640,9640,0
|
|
20230907,155200,42583358920,9640,9640,9640,9640,0
|
|
20230907,155100,42583358920,9640,9640,9640,9640,0
|
|
20230907,155000,42583358920,9640,9640,9640,9640,0
|
|
20230907,154900,42583358920,9640,9640,9640,9640,32356
|
|
20230907,154800,42583358920,9640,9640,9640,9640,0
|
|
20230907,154700,42583358920,9640,9640,9640,9640,0
|
|
20230907,154600,42583358920,9640,9640,9640,9640,0
|
|
20230907,154500,42583358920,9640,9640,9640,9640,0
|
|
20230907,154400,42583358920,9640,9640,9640,9640,0
|
|
20230907,154300,42583358920,9640,9640,9640,9640,0
|
|
20230907,154200,42583358920,9640,9640,9640,9640,0
|
|
20230907,154100,42583358920,9640,9640,9640,9640,0
|
|
20230907,154000,42583358920,9640,9640,9640,9640,0
|
|
20230907,153900,42583358920,9640,9640,9640,9640,0
|
|
20230907,153800,42583358920,9640,9640,9640,9640,0
|
|
20230907,153700,42583358920,9640,9640,9640,9640,0
|
|
20230907,153600,42583358920,9640,9640,9640,9640,0
|
|
20230907,153500,42583358920,9640,9640,9640,9640,0
|
|
20230907,153400,42583358920,9640,9640,9640,9640,0
|
|
20230907,153300,42583358920,9640,9640,9640,9640,0
|
|
20230907,153200,42583358920,9640,9640,9640,9640,0
|
|
20230907,153100,42583358920,9640,9640,9640,9640,0
|
|
20230907,153000,42583358920,9640,9640,9640,9640,32356
|
|
20230907,152900,42271447080,9650,9650,9650,9650,0
|
|
20230907,152800,42271447080,9650,9650,9650,9650,0
|
|
20230907,152700,42271447080,9650,9650,9650,9650,0
|
|
20230907,152600,42271447080,9650,9650,9650,9650,0
|
|
20230907,152500,42271447080,9650,9650,9650,9650,0
|
|
20230907,152400,42271447080,9650,9650,9650,9650,0
|
|
20230907,152300,42271447080,9650,9650,9650,9650,0
|
|
20230907,152200,42271447080,9650,9650,9650,9650,0
|
|
20230907,152100,42271447080,9650,9650,9650,9650,0
|
|
20230907,152000,42271447080,9650,9650,9650,9650,0
|
|
20230907,151900,42271447080,9650,9670,9680,9640,17847
|
|
20230907,151800,42099019030,9670,9670,9670,9640,7611
|
|
20230907,151700,42025559240,9670,9640,9680,9640,11676
|
|
20230907,151600,41912826850,9630,9600,9630,9600,6706
|
|
20230907,151500,41848357750,9600,9630,9630,9600,2228
|
|
20230907,151400,41826941230,9630,9630,9630,9610,3089
|
|
20230907,151300,41797225920,9630,9640,9660,9620,5577
|
|
20230907,151200,41743479350,9650,9580,9650,9560,6040
|
|
20230907,151100,41685398600,9580,9540,9580,9520,8459
|
|
20230907,151000,41604598580,9540,9590,9590,9490,15298
|
|
20230907,150900,41458878970,9590,9570,9590,9560,3824
|
|
20230907,150800,41422274420,9570,9570,9570,9550,1855
|
|
20230907,150700,41404533710,9550,9530,9570,9530,3392
|
|
20230907,150600,41372187990,9520,9550,9550,9520,4621
|
|
20230907,150500,41328138400,9550,9530,9560,9530,1950
|
|
20230907,150400,41309525750,9530,9600,9600,9520,7174
|
|
20230907,150300,41241043540,9580,9540,9610,9530,10788
|
|
20230907,150200,41138004330,9540,9540,9550,9530,3122
|
|
20230907,150100,41108227540,9530,9550,9550,9520,4681
|
|
20230907,150000,41063607900,9550,9540,9550,9520,5324
|
|
20230907,145900,41012819990,9540,9500,9550,9500,7557
|
|
20230907,145800,40940912150,9510,9510,9510,9480,12967
|
|
20230907,145700,40817747190,9510,9470,9520,9460,6558
|
|
20230907,145600,40755501730,9480,9510,9510,9430,22479
|
|
20230907,145500,40542567620,9510,9530,9540,9510,4691
|
|
20230907,145400,40497903010,9520,9520,9540,9490,16155
|
|
20230907,145300,40344313420,9530,9510,9530,9500,14630
|
|
20230907,145200,40205200190,9500,9530,9530,9490,42215
|
|
20230907,145100,39803759520,9530,9600,9610,9520,37562
|
|
20230907,145000,39445118800,9620,9620,9620,9580,5184
|
|
20230907,144900,39395383300,9620,9610,9620,9590,15724
|
|
20230907,144800,39244434560,9620,9630,9630,9610,7430
|
|
20230907,144700,39173009330,9620,9630,9630,9620,4380
|
|
20230907,144600,39130853940,9630,9640,9640,9620,2615
|
|
20230907,144500,39105666580,9640,9660,9660,9640,961
|
|
20230907,144400,39096397640,9660,9640,9660,9630,7504
|
|
20230907,144300,39024077450,9640,9660,9670,9630,6715
|
|
20230907,144200,38959293740,9660,9670,9680,9650,3522
|
|
20230907,144100,38925264840,9680,9680,9700,9680,1467
|
|
20230907,144000,38911057100,9660,9670,9680,9660,5240
|
|
20230907,143900,38860395530,9670,9670,9680,9660,2466
|
|
20230907,143800,38836552990,9660,9650,9670,9610,12244
|
|
20230907,143700,38718645360,9650,9640,9650,9640,3276
|
|
20230907,143600,38687043300,9640,9650,9650,9630,6258
|
|
20230907,143500,38626743240,9650,9640,9670,9640,6570
|
|
20230907,143400,38563370470,9640,9660,9660,9640,22087
|
|
20230907,143300,38350187880,9660,9660,9670,9650,954
|
|
20230907,143200,38340971730,9660,9690,9700,9660,10406
|
|
20230907,143100,38240303190,9690,9700,9710,9680,2892
|
|
20230907,143000,38212271580,9700,9710,9710,9690,3722
|
|
20230907,142900,38176151150,9710,9700,9720,9690,1722
|
|
20230907,142800,38159435180,9700,9690,9710,9690,2325
|
|
20230907,142700,38136896650,9690,9700,9710,9690,2815
|
|
20230907,142600,38109601920,9700,9700,9710,9690,1579
|
|
20230907,142500,38094283740,9700,9670,9700,9670,1756
|
|
20230907,142400,38077284540,9680,9670,9680,9650,7295
|
|
20230907,142300,38006787830,9680,9690,9700,9670,3193
|
|
20230907,142200,37975856760,9690,9710,9730,9690,8605
|
|
20230907,142100,37892363590,9730,9710,9730,9700,3997
|
|
20230907,142000,37853536110,9700,9710,9720,9700,4354
|
|
20230907,141900,37811280600,9710,9700,9710,9690,3601
|
|
20230907,141800,37776336360,9700,9720,9720,9700,2902
|
|
20230907,141700,37748181020,9720,9670,9720,9670,6437
|
|
20230907,141600,37685815130,9660,9690,9720,9660,4672
|
|
20230907,141500,37640564080,9700,9660,9720,9650,7406
|
|
20230907,141400,37569026900,9650,9730,9740,9650,29308
|
|
20230907,141300,37284817820,9730,9750,9750,9730,2636
|
|
20230907,141200,37259150060,9750,9750,9760,9740,3511
|
|
20230907,141100,37224911680,9740,9740,9750,9730,1749
|
|
20230907,141000,37207870630,9730,9740,9760,9730,6651
|
|
20230907,140900,37143111600,9740,9740,9760,9730,7770
|
|
20230907,140800,37067427900,9740,9740,9750,9730,2348
|
|
20230907,140700,37044567590,9740,9740,9750,9730,5496
|
|
20230907,140600,36991066170,9740,9760,9760,9730,2534
|
|
20230907,140500,36966381230,9760,9770,9780,9740,2142
|
|
20230907,140400,36945483760,9760,9750,9810,9750,3008
|
|
20230907,140300,36916105040,9740,9760,9760,9720,7401
|
|
20230907,140200,36844046230,9760,9820,9830,9750,14576
|
|
20230907,140100,36701345440,9810,9810,9830,9790,2525
|
|
20230907,140000,36676571470,9790,9780,9810,9760,7713
|
|
20230907,135900,36601099940,9790,9850,9860,9750,28599
|
|
20230907,135800,36320908800,9840,9840,9860,9820,2796
|
|
20230907,135700,36293395690,9820,9860,9860,9800,13535
|
|
20230907,135600,36160436760,9860,9880,9890,9840,12058
|
|
20230907,135500,36041543420,9880,9970,9980,9870,13469
|
|
20230907,135400,35907881410,9950,9890,10030,9890,56900
|
|
20230907,135300,35340459810,9900,9850,9900,9820,9587
|
|
20230907,135200,35246002050,9850,9830,9850,9830,6097
|
|
20230907,135100,35186007950,9830,9850,9850,9830,2402
|
|
20230907,135000,35162371450,9840,9810,9840,9800,2819
|
|
20230907,134900,35134690970,9810,9840,9840,9790,11164
|
|
20230907,134800,35025185180,9840,9820,9880,9790,13105
|
|
20230907,134700,34896537440,9840,9880,9920,9830,10682
|
|
20230907,134600,34791096810,9890,9870,9890,9830,5441
|
|
20230907,134500,34737438580,9870,9870,9870,9830,7328
|
|
20230907,134400,34665200750,9870,9880,9900,9810,9732
|
|
20230907,134300,34569311540,9890,9930,9950,9860,23518
|
|
20230907,134200,34336456710,9940,9920,9960,9900,33777
|
|
20230907,134100,34000674200,9920,9900,9930,9880,13769
|
|
20230907,134000,33864295480,9900,9900,9960,9870,38655
|
|
20230907,133900,33480673060,9900,9800,9930,9780,45628
|
|
20230907,133800,33030529190,9790,9810,9820,9780,6481
|
|
20230907,133700,32967064660,9820,9760,9840,9760,6861
|
|
20230907,133600,32899745890,9760,9750,9760,9740,5879
|
|
20230907,133500,32842422230,9750,9800,9810,9740,18195
|
|
20230907,133400,32664658140,9810,9810,9820,9790,14591
|
|
20230907,133300,32521552770,9810,9810,9810,9760,9526
|
|
20230907,133200,32428301270,9800,9790,9850,9780,26232
|
|
20230907,133100,32170761500,9790,9830,9840,9700,26926
|
|
20230907,133000,31907868300,9830,9850,9850,9800,16451
|
|
20230907,132900,31746096200,9840,9870,9900,9810,36660
|
|
20230907,132800,31384446940,9860,9850,9930,9710,72785
|
|
20230907,132700,30665823690,9850,9780,9860,9710,62673
|
|
20230907,132600,30050655550,9780,9640,9780,9640,41038
|
|
20230907,132500,29650451020,9660,9610,9660,9610,9013
|
|
20230907,132400,29563620360,9600,9560,9610,9560,2258
|
|
20230907,132300,29541977050,9550,9550,9560,9550,3795
|
|
20230907,132200,29505729840,9560,9540,9560,9530,2311
|
|
20230907,132100,29483672990,9550,9540,9550,9520,5678
|
|
20230907,132000,29429554870,9530,9550,9560,9510,10538
|
|
20230907,131900,29329125840,9540,9550,9560,9540,5861
|
|
20230907,131800,29273164140,9550,9570,9570,9540,6159
|
|
20230907,131700,29214322060,9560,9540,9570,9540,6631
|
|
20230907,131600,29150982420,9540,9550,9560,9510,18031
|
|
20230907,131500,28979048820,9560,9580,9590,9550,17235
|
|
20230907,131400,28814194660,9580,9630,9630,9580,58258
|
|
20230907,131300,28254795910,9640,9630,9650,9630,4886
|
|
20230907,131200,28207722940,9630,9640,9640,9630,3396
|
|
20230907,131100,28175010030,9640,9640,9650,9640,1171
|
|
20230907,131000,28163720710,9640,9630,9640,9620,3283
|
|
20230907,130900,28132101470,9630,9630,9630,9620,895
|
|
20230907,130800,28123487920,9620,9620,9620,9610,7236
|
|
20230907,130700,28053922840,9620,9630,9630,9620,4694
|
|
20230907,130600,28008751880,9630,9630,9640,9620,4690
|
|
20230907,130500,27963600260,9630,9620,9630,9610,1876
|
|
20230907,130400,27945552790,9620,9610,9620,9610,6579
|
|
20230907,130300,27882310250,9620,9620,9630,9610,4672
|
|
20230907,130200,27837388480,9620,9620,9630,9610,9340
|
|
20230907,130100,27747532220,9630,9630,9630,9620,3959
|
|
20230907,130000,27709410930,9630,9620,9640,9620,4470
|
|
20230907,125900,27666372960,9620,9630,9640,9620,1921
|
|
20230907,125800,27647876170,9630,9640,9640,9620,5230
|
|
20230907,125700,27597513740,9630,9640,9640,9630,1449
|
|
20230907,125600,27583550510,9640,9640,9640,9630,2951
|
|
20230907,125500,27555127580,9640,9650,9650,9630,5696
|
|
20230907,125400,27500221520,9640,9670,9670,9630,27182
|
|
20230907,125300,27237993980,9670,9670,9670,9670,796
|
|
20230907,125200,27230296660,9670,9680,9680,9660,2268
|
|
20230907,125100,27208374030,9680,9680,9690,9680,603
|
|
20230907,125000,27202535440,9690,9680,9690,9670,2185
|
|
20230907,124900,27181377080,9690,9670,9690,9660,5810
|
|
20230907,124800,27125180460,9670,9690,9690,9650,10621
|
|
20230907,124700,27022552080,9680,9690,9690,9670,652
|
|
20230907,124600,27016240270,9690,9680,9690,9680,926
|
|
20230907,124500,27007276510,9690,9680,9690,9680,2927
|
|
20230907,124400,26978935320,9700,9700,9700,9680,1969
|
|
20230907,124300,26959857090,9690,9690,9690,9680,1051
|
|
20230907,124200,26949678870,9690,9700,9700,9680,4821
|
|
20230907,124100,26902952310,9700,9700,9700,9690,397
|
|
20230907,124000,26899105220,9700,9690,9700,9680,2805
|
|
20230907,123900,26871931250,9690,9690,9690,9680,794
|
|
20230907,123800,26864244370,9690,9690,9700,9680,3066
|
|
20230907,123700,26834541770,9700,9700,9710,9690,1774
|
|
20230907,123600,26817337170,9700,9710,9710,9690,1683
|
|
20230907,123500,26801017470,9710,9710,9710,9700,1164
|
|
20230907,123400,26789724150,9710,9700,9710,9700,914
|
|
20230907,123300,26780858320,9710,9730,9730,9680,4747
|
|
20230907,123200,26734824100,9730,9720,9730,9720,621
|
|
20230907,123100,26728787240,9720,9700,9720,9700,931
|
|
20230907,123000,26719750450,9710,9700,9710,9690,893
|
|
20230907,122900,26711088440,9700,9690,9700,9690,871
|
|
20230907,122800,26702648140,9690,9700,9700,9680,2036
|
|
20230907,122700,26682923190,9690,9700,9710,9690,2278
|
|
20230907,122600,26660833250,9700,9710,9710,9700,594
|
|
20230907,122500,26655069390,9710,9700,9710,9690,1522
|
|
20230907,122400,26640310750,9700,9710,9710,9700,1184
|
|
20230907,122300,26628824160,9710,9680,9710,9670,2853
|
|
20230907,122200,26601198710,9670,9670,9680,9670,1602
|
|
20230907,122100,26585705170,9670,9680,9680,9670,2133
|
|
20230907,122000,26565075550,9680,9660,9680,9660,1566
|
|
20230907,121900,26549926490,9660,9670,9670,9660,2570
|
|
20230907,121800,26525081000,9670,9670,9680,9660,3839
|
|
20230907,121700,26487975140,9670,9670,9680,9670,942
|
|
20230907,121600,26478864630,9670,9690,9690,9670,10465
|
|
20230907,121500,26377638410,9690,9690,9690,9690,1316
|
|
20230907,121400,26364886370,9690,9690,9690,9680,417
|
|
20230907,121300,26360846200,9690,9690,9690,9680,2104
|
|
20230907,121200,26340478130,9690,9680,9690,9680,1307
|
|
20230907,121100,26327815670,9680,9680,9690,9680,1150
|
|
20230907,121000,26316676420,9680,9670,9680,9670,2150
|
|
20230907,120900,26295882820,9680,9680,9680,9670,1270
|
|
20230907,120800,26283593080,9680,9680,9680,9670,701
|
|
20230907,120700,26276812000,9680,9680,9690,9670,2170
|
|
20230907,120600,26255807620,9680,9690,9700,9680,5880
|
|
20230907,120500,26198854610,9700,9710,9730,9700,3664
|
|
20230907,120400,26163302270,9730,9710,9730,9700,4768
|
|
20230907,120300,26117033400,9700,9710,9710,9700,5086
|
|
20230907,120200,26067668190,9710,9720,9730,9710,575
|
|
20230907,120100,26062076970,9710,9730,9740,9710,3661
|
|
20230907,120000,26026485110,9720,9730,9730,9710,1259
|
|
20230907,115900,26014248800,9730,9740,9740,9710,3415
|
|
20230907,115800,25981044360,9720,9730,9740,9720,897
|
|
20230907,115700,25972320460,9730,9720,9730,9720,1384
|
|
20230907,115600,25958857060,9730,9730,9730,9720,2374
|
|
20230907,115500,25935780390,9730,9730,9740,9720,1871
|
|
20230907,115400,25917571630,9740,9740,9740,9730,376
|
|
20230907,115300,25913912170,9740,9740,9750,9710,4116
|
|
20230907,115200,25873880560,9740,9730,9750,9720,2373
|
|
20230907,115100,25850779710,9730,9720,9740,9700,2752
|
|
20230907,115000,25824007480,9730,9700,9730,9700,1926
|
|
20230907,114900,25805308210,9700,9690,9700,9680,3137
|
|
20230907,114800,25774907560,9680,9680,9690,9670,3731
|
|
20230907,114700,25738789570,9670,9680,9680,9670,3735
|
|
20230907,114600,25702666460,9680,9680,9680,9670,1907
|
|
20230907,114500,25684212690,9670,9690,9690,9670,3948
|
|
20230907,114400,25646025260,9690,9670,9690,9670,1398
|
|
20230907,114300,25632498680,9670,9670,9670,9650,6511
|
|
20230907,114200,25569627250,9670,9680,9680,9650,8308
|
|
20230907,114100,25489361720,9680,9680,9680,9660,4517
|
|
20230907,114000,25445679360,9680,9690,9690,9670,3971
|
|
20230907,113900,25407239690,9690,9710,9710,9690,4827
|
|
20230907,113800,25360445720,9700,9700,9710,9700,2894
|
|
20230907,113700,25332366460,9710,9710,9710,9690,2103
|
|
20230907,113600,25311964750,9710,9710,9710,9700,909
|
|
20230907,113500,25303141680,9710,9730,9730,9700,2358
|
|
20230907,113400,25280240920,9720,9730,9730,9720,2032
|
|
20230907,113300,25260486110,9730,9730,9750,9730,1345
|
|
20230907,113200,25247388020,9730,9710,9730,9710,961
|
|
20230907,113100,25238051520,9710,9730,9730,9700,1589
|
|
20230907,113000,25222619740,9720,9710,9730,9700,1113
|
|
20230907,112900,25211816620,9710,9700,9740,9700,1381
|
|
20230907,112800,25198406600,9700,9720,9720,9700,2351
|
|
20230907,112700,25175587290,9720,9730,9760,9720,6932
|
|
20230907,112600,25108121560,9730,9730,9750,9730,1372
|
|
20230907,112500,25094749500,9730,9730,9750,9730,920
|
|
20230907,112400,25085790170,9720,9720,9730,9720,803
|
|
20230907,112300,25077984910,9720,9710,9720,9690,1332
|
|
20230907,112200,25065063090,9710,9710,9710,9700,3795
|
|
20230907,112100,25028242930,9700,9710,9720,9700,2553
|
|
20230907,112000,25003462750,9720,9720,9730,9700,3157
|
|
20230907,111900,24972791310,9720,9750,9760,9720,2977
|
|
20230907,111800,24943794090,9750,9730,9770,9720,6774
|
|
20230907,111700,24877815440,9730,9730,9730,9710,1359
|
|
20230907,111600,24864593880,9730,9730,9740,9700,4051
|
|
20230907,111500,24825208820,9730,9730,9750,9720,2211
|
|
20230907,111400,24803688020,9720,9720,9740,9720,1007
|
|
20230907,111300,24793895470,9750,9690,9750,9670,7108
|
|
20230907,111200,24724982070,9690,9700,9720,9690,2691
|
|
20230907,111100,24698853050,9700,9720,9730,9690,1323
|
|
20230907,111000,24686009060,9720,9670,9730,9670,5161
|
|
20230907,110900,24635973020,9670,9670,9680,9650,23957
|
|
20230907,110800,24404706550,9670,9680,9680,9660,7507
|
|
20230907,110700,24332143270,9680,9680,9690,9670,2815
|
|
20230907,110600,24304904730,9690,9700,9700,9680,3089
|
|
20230907,110500,24274988670,9690,9690,9710,9690,4852
|
|
20230907,110400,24227931520,9690,9690,9700,9680,1627
|
|
20230907,110300,24212166970,9690,9680,9700,9680,5583
|
|
20230907,110200,24158095570,9680,9680,9690,9660,5538
|
|
20230907,110100,24104537280,9670,9670,9680,9660,6919
|
|
20230907,110000,24037626740,9680,9680,9700,9650,25078
|
|
20230907,105900,23795241850,9690,9700,9710,9680,18448
|
|
20230907,105800,23616362310,9700,9710,9720,9700,20130
|
|
20230907,105700,23421060620,9720,9720,9720,9710,5453
|
|
20230907,105600,23368096490,9720,9720,9720,9710,2810
|
|
20230907,105500,23340795830,9710,9740,9740,9710,4295
|
|
20230907,105400,23299050100,9720,9710,9720,9710,5389
|
|
20230907,105300,23246678960,9720,9710,9720,9710,4974
|
|
20230907,105200,23198381140,9720,9710,9720,9700,8187
|
|
20230907,105100,23118909450,9720,9740,9740,9710,24073
|
|
20230907,105000,22884993540,9740,9740,9740,9730,246
|
|
20230907,104900,22882599510,9730,9740,9740,9730,2161
|
|
20230907,104800,22861569780,9740,9730,9740,9730,4522
|
|
20230907,104700,22817561810,9730,9750,9750,9730,7267
|
|
20230907,104600,22746808510,9750,9750,9760,9740,2391
|
|
20230907,104500,22723508960,9760,9760,9760,9750,4639
|
|
20230907,104400,22678256460,9760,9780,9780,9760,975
|
|
20230907,104300,22668737180,9760,9780,9790,9730,9429
|
|
20230907,104200,22576767330,9780,9760,9780,9760,1256
|
|
20230907,104100,22564491930,9770,9760,9780,9760,1590
|
|
20230907,104000,22548965780,9760,9760,9780,9750,804
|
|
20230907,103900,22541115440,9760,9750,9760,9730,2278
|
|
20230907,103800,22518908560,9720,9750,9750,9720,6316
|
|
20230907,103700,22457432020,9710,9760,9760,9710,16010
|
|
20230907,103600,22301610580,9750,9780,9780,9750,4174
|
|
20230907,103500,22260870140,9790,9780,9790,9770,2649
|
|
20230907,103400,22234960960,9780,9770,9790,9760,2393
|
|
20230907,103300,22211570560,9770,9790,9800,9770,1557
|
|
20230907,103200,22196344630,9800,9820,9830,9790,3146
|
|
20230907,103100,22165499420,9800,9810,9830,9800,5052
|
|
20230907,103000,22115906010,9810,9770,9820,9740,5724
|
|
20230907,102900,22059906290,9770,9740,9770,9730,1857
|
|
20230907,102800,22041813400,9740,9740,9750,9730,8847
|
|
20230907,102700,21955650560,9740,9750,9760,9740,6346
|
|
20230907,102600,21893792190,9750,9790,9790,9740,6352
|
|
20230907,102500,21831782190,9780,9750,9800,9750,6212
|
|
20230907,102400,21771034880,9760,9750,9780,9750,8084
|
|
20230907,102300,21692111670,9760,9720,9760,9720,9461
|
|
20230907,102200,21599997980,9720,9720,9740,9710,6402
|
|
20230907,102100,21537762290,9720,9710,9730,9710,5278
|
|
20230907,102000,21486486060,9720,9720,9730,9710,4104
|
|
20230907,101900,21446595580,9720,9730,9740,9720,6266
|
|
20230907,101800,21385666040,9720,9750,9750,9720,6364
|
|
20230907,101700,21323734430,9740,9750,9760,9740,5374
|
|
20230907,101600,21271362550,9750,9720,9750,9710,1960
|
|
20230907,101500,21252283900,9720,9700,9720,9700,7804
|
|
20230907,101400,21176502220,9700,9730,9730,9700,28316
|
|
20230907,101300,20901609050,9720,9740,9750,9720,9236
|
|
20230907,101200,20811724210,9750,9760,9770,9740,5719
|
|
20230907,101100,20755929890,9770,9780,9790,9750,11395
|
|
20230907,101000,20644676120,9780,9820,9820,9780,7816
|
|
20230907,100900,20568101350,9820,9830,9840,9810,7331
|
|
20230907,100800,20496073700,9830,9780,9830,9780,12461
|
|
20230907,100700,20374017830,9790,9780,9790,9770,7350
|
|
20230907,100600,20302156760,9780,9770,9780,9770,5293
|
|
20230907,100500,20250434550,9770,9780,9790,9760,7975
|
|
20230907,100400,20172514690,9790,9790,9800,9760,7366
|
|
20230907,100300,20100478420,9790,9760,9790,9750,8536
|
|
20230907,100200,20017139750,9770,9720,9790,9710,12773
|
|
20230907,100100,19892601240,9720,9780,9780,9710,26776
|
|
20230907,100000,19631844640,9770,9800,9800,9770,8516
|
|
20230907,095900,19548580250,9800,9800,9800,9780,7962
|
|
20230907,095800,19470630830,9790,9830,9850,9790,10624
|
|
20230907,095700,19366381550,9830,9840,9860,9810,8441
|
|
20230907,095600,19283322300,9840,9800,9840,9790,6693
|
|
20230907,095500,19217666000,9800,9800,9820,9780,7995
|
|
20230907,095400,19139342090,9790,9790,9800,9770,12456
|
|
20230907,095300,19017494570,9790,9800,9810,9790,12253
|
|
20230907,095200,18897482530,9800,9790,9800,9780,10701
|
|
20230907,095100,18792687860,9790,9750,9800,9740,18649
|
|
20230907,095000,18610542380,9750,9820,9820,9740,53409
|
|
20230907,094900,18088050540,9810,9850,9860,9810,29236
|
|
20230907,094800,17800553150,9850,9850,9870,9850,7305
|
|
20230907,094700,17728549600,9850,9860,9870,9850,7804
|
|
20230907,094600,17651636720,9860,9880,9880,9850,6256
|
|
20230907,094500,17589903130,9870,9870,9880,9840,24359
|
|
20230907,094400,17349863830,9870,9870,9900,9860,10853
|
|
20230907,094300,17242699060,9880,9890,9900,9870,4821
|
|
20230907,094200,17195045380,9890,9880,9900,9850,18767
|
|
20230907,094100,17009752870,9880,9860,9910,9860,15101
|
|
20230907,094000,16860445380,9860,9900,9900,9820,33475
|
|
20230907,093900,16530549720,9900,9890,9910,9870,15266
|
|
20230907,093800,16379564870,9880,9910,9920,9880,16422
|
|
20230907,093700,16217133180,9910,9940,9950,9890,32638
|
|
20230907,093600,15893671470,9940,9980,9980,9940,13561
|
|
20230907,093500,15758680090,9960,9970,9980,9960,9288
|
|
20230907,093400,15666100330,9970,10020,10030,9970,14764
|
|
20230907,093300,15518537950,10020,9950,10030,9940,13584
|
|
20230907,093200,15383107680,9950,9950,9950,9900,40312
|
|
20230907,093100,14982946240,9950,9960,9970,9940,33536
|
|
20230907,093000,14649180810,9960,10000,10000,9950,22480
|
|
20230907,092900,14424972050,9990,10010,10020,9990,15053
|
|
20230907,092800,14274411440,10020,9980,10020,9940,29688
|
|
20230907,092700,13978173070,9980,10100,10120,9930,86307
|
|
20230907,092600,13113863950,10100,10160,10170,10100,20281
|
|
20230907,092500,12908286330,10150,10130,10160,10110,12817
|
|
20230907,092400,12778315820,10130,10090,10130,10090,10189
|
|
20230907,092300,12675366840,10100,10090,10100,10070,14940
|
|
20230907,092200,12524779750,10100,10120,10130,10070,24038
|
|
20230907,092100,12282188930,10120,10100,10120,10090,7352
|
|
20230907,092000,12207913510,10100,10080,10160,10050,43381
|
|
20230907,091900,11770369640,10070,10120,10120,10070,30115
|
|
20230907,091800,11466521940,10120,10160,10180,10110,19235
|
|
20230907,091700,11271328380,10160,10120,10160,10100,31746
|
|
20230907,091600,10950163560,10120,10120,10150,10110,23874
|
|
20230907,091500,10708521040,10130,10190,10190,10110,43378
|
|
20230907,091400,10268941710,10180,10220,10220,10180,30853
|
|
20230907,091300,9954411860,10220,10140,10260,10110,54922
|
|
20230907,091200,9395628140,10120,10200,10260,10100,62973
|
|
20230907,091100,8754483760,10190,10230,10260,10190,45243
|
|
20230907,091000,8291963400,10230,10300,10310,10200,64994
|
|
20230907,090900,7625129570,10310,10390,10410,10270,65267
|
|
20230907,090800,6950702700,10400,10370,10410,10360,27873
|
|
20230907,090700,6660874550,10380,10490,10500,10350,54390
|
|
20230907,090600,6094171740,10490,10540,10550,10460,48947
|
|
20230907,090500,5579873250,10530,10490,10540,10410,127150
|
|
20230907,090400,4249309460,10490,10440,10510,10420,69617
|
|
20230907,090300,3520276870,10440,10330,10490,10300,77090
|
|
20230907,090200,2717126800,10330,10300,10380,10280,70020
|
|
20230907,090100,1995186400,10290,10400,10430,10240,81341
|
|
20230907,090000,1153934440,10390,10310,10420,10240,102674
|