587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,184400,8379731580,14420,14420,14420,14420,30748
|
|
20230921,184300,8379731580,14420,14420,14420,14420,0
|
|
20230921,184200,8379731580,14420,14420,14420,14420,0
|
|
20230921,184100,8379731580,14420,14420,14420,14420,0
|
|
20230921,184000,8379731580,14420,14420,14420,14420,0
|
|
20230921,183900,8379731580,14420,14420,14420,14420,0
|
|
20230921,183800,8379731580,14420,14420,14420,14420,0
|
|
20230921,183700,8379731580,14420,14420,14420,14420,0
|
|
20230921,183600,8379731580,14420,14420,14420,14420,0
|
|
20230921,183500,8379731580,14420,14420,14420,14420,0
|
|
20230921,183400,8379731580,14420,14420,14420,14420,0
|
|
20230921,183300,8379731580,14420,14420,14420,14420,0
|
|
20230921,183200,8379731580,14420,14420,14420,14420,0
|
|
20230921,183100,8379731580,14420,14420,14420,14420,0
|
|
20230921,183000,8379731580,14420,14420,14420,14420,0
|
|
20230921,182900,8379731580,14420,14420,14420,14420,0
|
|
20230921,182800,8379731580,14420,14420,14420,14420,0
|
|
20230921,182700,8379731580,14420,14420,14420,14420,0
|
|
20230921,182600,8379731580,14420,14420,14420,14420,0
|
|
20230921,182500,8379731580,14420,14420,14420,14420,0
|
|
20230921,182400,8379731580,14420,14420,14420,14420,0
|
|
20230921,182300,8379731580,14420,14420,14420,14420,0
|
|
20230921,182200,8379731580,14420,14420,14420,14420,0
|
|
20230921,182100,8379731580,14420,14420,14420,14420,0
|
|
20230921,182000,8379731580,14420,14420,14420,14420,0
|
|
20230921,181900,8379731580,14420,14420,14420,14420,0
|
|
20230921,181800,8379731580,14420,14420,14420,14420,0
|
|
20230921,181700,8379731580,14420,14420,14420,14420,0
|
|
20230921,181600,8379731580,14420,14420,14420,14420,0
|
|
20230921,181500,8379731580,14420,14420,14420,14420,0
|
|
20230921,181400,8379731580,14420,14420,14420,14420,30748
|
|
20230921,181300,8379731580,14420,14420,14420,14420,0
|
|
20230921,181200,8379731580,14420,14420,14420,14420,0
|
|
20230921,181100,8379731580,14420,14420,14420,14420,0
|
|
20230921,181000,8379731580,14420,14420,14420,14420,0
|
|
20230921,180900,8379731580,14420,14420,14420,14420,0
|
|
20230921,180800,8379731580,14420,14420,14420,14420,0
|
|
20230921,180700,8379731580,14420,14420,14420,14420,0
|
|
20230921,180600,8379731580,14420,14420,14420,14420,0
|
|
20230921,180500,8379731580,14420,14420,14420,14420,0
|
|
20230921,180400,8379731580,14420,14420,14420,14420,0
|
|
20230921,180300,8379731580,14420,14420,14420,14420,0
|
|
20230921,180200,8379731580,14420,14420,14420,14420,0
|
|
20230921,180100,8379731580,14420,14420,14420,14420,0
|
|
20230921,180000,8379731580,14420,14420,14420,14420,0
|
|
20230921,175900,8379731580,14420,14420,14420,14420,0
|
|
20230921,175800,8379731580,14420,14420,14420,14420,0
|
|
20230921,175700,8379731580,14420,14420,14420,14420,0
|
|
20230921,175600,8379731580,14420,14420,14420,14420,0
|
|
20230921,175500,8379731580,14420,14420,14420,14420,0
|
|
20230921,175400,8379731580,14420,14420,14420,14420,0
|
|
20230921,175300,8379731580,14420,14420,14420,14420,0
|
|
20230921,175200,8379731580,14420,14420,14420,14420,0
|
|
20230921,175100,8379731580,14420,14420,14420,14420,0
|
|
20230921,175000,8379731580,14420,14420,14420,14420,0
|
|
20230921,174900,8379731580,14420,14420,14420,14420,0
|
|
20230921,174800,8379731580,14420,14420,14420,14420,0
|
|
20230921,174700,8379731580,14420,14420,14420,14420,0
|
|
20230921,174600,8379731580,14420,14420,14420,14420,0
|
|
20230921,174500,8379731580,14420,14420,14420,14420,0
|
|
20230921,174400,8379731580,14420,14420,14420,14420,30748
|
|
20230921,174300,8379731580,14420,14420,14420,14420,0
|
|
20230921,174200,8379731580,14420,14420,14420,14420,0
|
|
20230921,174100,8379731580,14420,14420,14420,14420,0
|
|
20230921,174000,8379731580,14420,14420,14420,14420,0
|
|
20230921,173900,8379731580,14420,14420,14420,14420,0
|
|
20230921,173800,8379731580,14420,14420,14420,14420,0
|
|
20230921,173700,8379731580,14420,14420,14420,14420,0
|
|
20230921,173600,8379731580,14420,14420,14420,14420,0
|
|
20230921,173500,8379731580,14420,14420,14420,14420,0
|
|
20230921,173400,8379731580,14420,14420,14420,14420,0
|
|
20230921,173300,8379731580,14420,14420,14420,14420,0
|
|
20230921,173200,8379731580,14420,14420,14420,14420,0
|
|
20230921,173100,8379731580,14420,14420,14420,14420,0
|
|
20230921,173000,8379731580,14420,14420,14420,14420,0
|
|
20230921,172900,8379731580,14420,14420,14420,14420,0
|
|
20230921,172800,8379731580,14420,14420,14420,14420,0
|
|
20230921,172700,8379731580,14420,14420,14420,14420,0
|
|
20230921,172600,8379731580,14420,14420,14420,14420,0
|
|
20230921,172500,8379731580,14420,14420,14420,14420,0
|
|
20230921,172400,8379731580,14420,14420,14420,14420,0
|
|
20230921,172300,8379731580,14420,14420,14420,14420,0
|
|
20230921,172200,8379731580,14420,14420,14420,14420,0
|
|
20230921,172100,8379731580,14420,14420,14420,14420,0
|
|
20230921,172000,8379731580,14420,14420,14420,14420,0
|
|
20230921,171900,8379731580,14420,14420,14420,14420,0
|
|
20230921,171800,8379731580,14420,14420,14420,14420,0
|
|
20230921,171700,8379731580,14420,14420,14420,14420,0
|
|
20230921,171600,8379731580,14420,14420,14420,14420,0
|
|
20230921,171500,8379731580,14420,14420,14420,14420,0
|
|
20230921,171400,8379731580,14420,14420,14420,14420,30748
|
|
20230921,171300,8379731580,14420,14420,14420,14420,0
|
|
20230921,171200,8379731580,14420,14420,14420,14420,0
|
|
20230921,171100,8379731580,14420,14420,14420,14420,0
|
|
20230921,171000,8379731580,14420,14420,14420,14420,0
|
|
20230921,170900,8379731580,14420,14420,14420,14420,0
|
|
20230921,170800,8379731580,14420,14420,14420,14420,0
|
|
20230921,170700,8379731580,14420,14420,14420,14420,0
|
|
20230921,170600,8379731580,14420,14420,14420,14420,0
|
|
20230921,170500,8379731580,14420,14420,14420,14420,0
|
|
20230921,170400,8379731580,14420,14420,14420,14420,0
|
|
20230921,170300,8379731580,14420,14420,14420,14420,0
|
|
20230921,170200,8379731580,14420,14420,14420,14420,0
|
|
20230921,170100,8379731580,14420,14420,14420,14420,0
|
|
20230921,170000,8379731580,14420,14420,14420,14420,0
|
|
20230921,165900,8379731580,14420,14420,14420,14420,0
|
|
20230921,165800,8379731580,14420,14420,14420,14420,0
|
|
20230921,165700,8379731580,14420,14420,14420,14420,0
|
|
20230921,165600,8379731580,14420,14420,14420,14420,0
|
|
20230921,165500,8379731580,14420,14420,14420,14420,0
|
|
20230921,165400,8379731580,14420,14420,14420,14420,0
|
|
20230921,165300,8379731580,14420,14420,14420,14420,0
|
|
20230921,165200,8379731580,14420,14420,14420,14420,0
|
|
20230921,165100,8379731580,14420,14420,14420,14420,0
|
|
20230921,165000,8379731580,14420,14420,14420,14420,0
|
|
20230921,164900,8379731580,14420,14420,14420,14420,0
|
|
20230921,164800,8379731580,14420,14420,14420,14420,0
|
|
20230921,164700,8379731580,14420,14420,14420,14420,0
|
|
20230921,164600,8379731580,14420,14420,14420,14420,0
|
|
20230921,164500,8379731580,14420,14420,14420,14420,0
|
|
20230921,164400,8379731580,14420,14420,14420,14420,30748
|
|
20230921,164300,8379731580,14420,14420,14420,14420,0
|
|
20230921,164200,8379731580,14420,14420,14420,14420,0
|
|
20230921,164100,8379731580,14420,14420,14420,14420,0
|
|
20230921,164000,8379731580,14420,14420,14420,14420,0
|
|
20230921,163900,8379731580,14420,14420,14420,14420,0
|
|
20230921,163800,8379731580,14420,14420,14420,14420,0
|
|
20230921,163700,8379731580,14420,14420,14420,14420,0
|
|
20230921,163600,8379731580,14420,14420,14420,14420,0
|
|
20230921,163500,8379731580,14420,14420,14420,14420,0
|
|
20230921,163400,8379731580,14420,14420,14420,14420,0
|
|
20230921,163300,8379731580,14420,14420,14420,14420,0
|
|
20230921,163200,8379731580,14420,14420,14420,14420,0
|
|
20230921,163100,8379731580,14420,14420,14420,14420,0
|
|
20230921,163000,8379731580,14420,14420,14420,14420,0
|
|
20230921,162900,8379731580,14420,14420,14420,14420,0
|
|
20230921,162800,8379731580,14420,14420,14420,14420,0
|
|
20230921,162700,8379731580,14420,14420,14420,14420,0
|
|
20230921,162600,8379731580,14420,14420,14420,14420,0
|
|
20230921,162500,8379731580,14420,14420,14420,14420,0
|
|
20230921,162400,8379731580,14420,14420,14420,14420,0
|
|
20230921,162300,8379731580,14420,14420,14420,14420,0
|
|
20230921,162200,8379731580,14420,14420,14420,14420,0
|
|
20230921,162100,8379731580,14420,14420,14420,14420,0
|
|
20230921,162000,8379731580,14420,14420,14420,14420,0
|
|
20230921,161900,8379731580,14420,14420,14420,14420,0
|
|
20230921,161800,8379731580,14420,14420,14420,14420,0
|
|
20230921,161700,8379731580,14420,14420,14420,14420,0
|
|
20230921,161600,8379731580,14420,14420,14420,14420,0
|
|
20230921,161500,8379731580,14420,14420,14420,14420,0
|
|
20230921,161400,8379731580,14420,14420,14420,14420,30748
|
|
20230921,161300,8379731580,14420,14420,14420,14420,0
|
|
20230921,161200,8379731580,14420,14420,14420,14420,0
|
|
20230921,161100,8379731580,14420,14420,14420,14420,0
|
|
20230921,161000,8379731580,14420,14420,14420,14420,0
|
|
20230921,160900,8379731580,14420,14420,14420,14420,0
|
|
20230921,160800,8379731580,14420,14420,14420,14420,0
|
|
20230921,160700,8379731580,14420,14420,14420,14420,0
|
|
20230921,160600,8379731580,14420,14420,14420,14420,0
|
|
20230921,160500,8379731580,14420,14420,14420,14420,0
|
|
20230921,160400,8379731580,14420,14420,14420,14420,0
|
|
20230921,160300,8379731580,14420,14420,14420,14420,0
|
|
20230921,160200,8379731580,14420,14420,14420,14420,0
|
|
20230921,160100,8379731580,14420,14420,14420,14420,0
|
|
20230921,160000,8379731580,14420,14420,14420,14420,0
|
|
20230921,155900,8379731580,14420,14420,14420,14420,0
|
|
20230921,155800,8379731580,14420,14420,14420,14420,0
|
|
20230921,155700,8379731580,14420,14420,14420,14420,0
|
|
20230921,155600,8379731580,14420,14420,14420,14420,0
|
|
20230921,155500,8379731580,14420,14420,14420,14420,0
|
|
20230921,155400,8379731580,14420,14420,14420,14420,0
|
|
20230921,155300,8379731580,14420,14420,14420,14420,0
|
|
20230921,155200,8379731580,14420,14420,14420,14420,0
|
|
20230921,155100,8379731580,14420,14420,14420,14420,0
|
|
20230921,155000,8379731580,14420,14420,14420,14420,0
|
|
20230921,154900,8379731580,14420,14420,14420,14420,0
|
|
20230921,154800,8379731580,14420,14420,14420,14420,0
|
|
20230921,154700,8379731580,14420,14420,14420,14420,0
|
|
20230921,154600,8379731580,14420,14420,14420,14420,0
|
|
20230921,154500,8379731580,14420,14420,14420,14420,0
|
|
20230921,154400,8379731580,14420,14420,14420,14420,30748
|
|
20230921,154300,8379731580,14420,14420,14420,14420,0
|
|
20230921,154200,8379731580,14420,14420,14420,14420,0
|
|
20230921,154100,8379731580,14420,14420,14420,14420,0
|
|
20230921,154000,8379731580,14420,14420,14420,14420,0
|
|
20230921,153900,8379731580,14420,14420,14420,14420,0
|
|
20230921,153800,8379731580,14420,14420,14420,14420,0
|
|
20230921,153700,8379731580,14420,14420,14420,14420,0
|
|
20230921,153600,8379731580,14420,14420,14420,14420,0
|
|
20230921,153500,8379731580,14420,14420,14420,14420,0
|
|
20230921,153400,8379731580,14420,14420,14420,14420,0
|
|
20230921,153300,8379731580,14420,14420,14420,14420,0
|
|
20230921,153200,8379731580,14420,14420,14420,14420,0
|
|
20230921,153100,8379731580,14420,14420,14420,14420,0
|
|
20230921,153000,8379731580,14420,14420,14420,14420,30748
|
|
20230921,152900,7936345420,14420,14420,14420,14420,0
|
|
20230921,152800,7936345420,14420,14420,14420,14420,0
|
|
20230921,152700,7936345420,14420,14420,14420,14420,0
|
|
20230921,152600,7936345420,14420,14420,14420,14420,0
|
|
20230921,152500,7936345420,14420,14420,14420,14420,0
|
|
20230921,152400,7936345420,14420,14420,14420,14420,0
|
|
20230921,152300,7936345420,14420,14420,14420,14420,0
|
|
20230921,152200,7936345420,14420,14420,14420,14420,0
|
|
20230921,152100,7936345420,14420,14420,14420,14420,0
|
|
20230921,152000,7936345420,14420,14420,14420,14420,0
|
|
20230921,151900,7936345420,14420,14400,14420,14390,503
|
|
20230921,151800,7929103570,14390,14380,14400,14380,5163
|
|
20230921,151700,7854822110,14380,14380,14380,14370,2375
|
|
20230921,151600,7820688320,14380,14390,14390,14370,4702
|
|
20230921,151500,7753079880,14390,14390,14390,14380,2195
|
|
20230921,151400,7721503760,14390,14390,14400,14380,1683
|
|
20230921,151300,7697285140,14380,14380,14390,14380,733
|
|
20230921,151200,7686741910,14390,14390,14390,14380,1831
|
|
20230921,151100,7660395230,14380,14390,14390,14380,279
|
|
20230921,151000,7656382810,14390,14390,14400,14380,1137
|
|
20230921,150900,7640021450,14390,14390,14400,14390,1309
|
|
20230921,150800,7621184890,14390,14400,14400,14390,4489
|
|
20230921,150700,7556587740,14400,14410,14420,14390,46623
|
|
20230921,150600,6885141130,14420,14420,14420,14410,696
|
|
20230921,150500,6875107410,14420,14410,14420,14410,1849
|
|
20230921,150400,6848453760,14410,14420,14420,14410,3981
|
|
20230921,150300,6791065710,14420,14440,14440,14420,2603
|
|
20230921,150200,6753508230,14430,14430,14440,14430,199
|
|
20230921,150100,6750636510,14430,14440,14440,14430,1158
|
|
20230921,150000,6733922790,14430,14430,14440,14430,979
|
|
20230921,145900,6719790650,14440,14440,14440,14430,365
|
|
20230921,145800,6714521400,14430,14430,14440,14430,126
|
|
20230921,145700,6712703080,14430,14440,14440,14430,200
|
|
20230921,145600,6709816660,14440,14440,14440,14430,363
|
|
20230921,145500,6704576770,14440,14430,14440,14430,436
|
|
20230921,145400,6698284990,14440,14430,14440,14430,1942
|
|
20230921,145300,6670251670,14430,14430,14440,14430,793
|
|
20230921,145200,6658807620,14440,14450,14450,14440,1415
|
|
20230921,145100,6638374520,14450,14450,14450,14440,167
|
|
20230921,145000,6635962530,14450,14440,14450,14440,175
|
|
20230921,144900,6633435360,14440,14440,14450,14440,187
|
|
20230921,144800,6630734500,14450,14440,14450,14440,107
|
|
20230921,144700,6629188420,14440,14450,14450,14440,837
|
|
20230921,144600,6617101190,14440,14440,14450,14440,1266
|
|
20230921,144500,6598820000,14440,14440,14440,14440,220
|
|
20230921,144400,6595643200,14440,14440,14450,14440,624
|
|
20230921,144300,6586632600,14440,14440,14450,14440,2059
|
|
20230921,144200,6556900490,14440,14450,14450,14440,213
|
|
20230921,144100,6553823870,14450,14460,14460,14440,2709
|
|
20230921,144000,6514677590,14450,14450,14460,14450,2860
|
|
20230921,143900,6473350440,14450,14450,14460,14450,1162
|
|
20230921,143800,6456555040,14450,14460,14460,14450,524
|
|
20230921,143700,6448982900,14460,14450,14460,14450,327
|
|
20230921,143600,6444255780,14450,14450,14460,14450,437
|
|
20230921,143500,6437940340,14460,14460,14460,14450,139
|
|
20230921,143400,6435930830,14460,14460,14460,14450,63
|
|
20230921,143300,6435020290,14460,14450,14460,14450,331
|
|
20230921,143200,6430235420,14450,14460,14460,14450,636
|
|
20230921,143100,6421044800,14450,14460,14460,14450,143
|
|
20230921,143000,6418978220,14460,14450,14460,14450,7040
|
|
20230921,142900,6317180060,14450,14470,14470,14450,3460
|
|
20230921,142800,6267148850,14470,14460,14470,14460,395
|
|
20230921,142700,6261434860,14460,14470,14470,14460,172
|
|
20230921,142600,6258947330,14460,14460,14470,14460,272
|
|
20230921,142500,6255014060,14470,14460,14470,14460,549
|
|
20230921,142400,6247075360,14460,14470,14470,14460,215
|
|
20230921,142300,6243965310,14470,14470,14470,14460,1498
|
|
20230921,142200,6222290970,14470,14470,14480,14460,845
|
|
20230921,142100,6210064110,14470,14470,14470,14470,1122
|
|
20230921,142000,6193828770,14470,14480,14480,14470,2383
|
|
20230921,141900,6159346710,14480,14460,14480,14460,3153
|
|
20230921,141800,6113721130,14470,14470,14470,14470,20
|
|
20230921,141700,6113431730,14470,14470,14470,14460,161
|
|
20230921,141600,6111102080,14460,14470,14470,14460,113
|
|
20230921,141500,6109467880,14470,14470,14470,14460,69
|
|
20230921,141400,6108469600,14470,14470,14470,14470,1073
|
|
20230921,141300,6092943290,14470,14470,14480,14460,1380
|
|
20230921,141200,6072975020,14470,14480,14480,14470,49
|
|
20230921,141100,6072265970,14480,14470,14480,14470,3680
|
|
20230921,141000,6019016360,14460,14460,14460,14460,54
|
|
20230921,140900,6018235520,14460,14460,14460,14460,38
|
|
20230921,140800,6017686040,14460,14460,14460,14460,225
|
|
20230921,140700,6014432540,14460,14460,14470,14460,299
|
|
20230921,140600,6010108950,14460,14460,14470,14450,4746
|
|
20230921,140500,5941444140,14460,14460,14460,14450,61
|
|
20230921,140400,5940562290,14460,14460,14460,14460,858
|
|
20230921,140300,5928155610,14460,14460,14460,14450,161
|
|
20230921,140200,5925828800,14450,14450,14460,14450,280
|
|
20230921,140100,5921781430,14460,14450,14460,14450,93
|
|
20230921,140000,5920436700,14460,14460,14460,14450,141
|
|
20230921,135900,5918398910,14450,14450,14460,14450,138
|
|
20230921,135800,5916404760,14460,14460,14460,14460,233
|
|
20230921,135700,5913035580,14460,14460,14460,14450,942
|
|
20230921,135600,5899415500,14460,14460,14460,14450,649
|
|
20230921,135500,5890031760,14460,14450,14460,14450,283
|
|
20230921,135400,5885939610,14450,14460,14460,14450,752
|
|
20230921,135300,5875070870,14460,14460,14460,14460,132
|
|
20230921,135200,5873162150,14460,14460,14460,14460,473
|
|
20230921,135100,5866322570,14460,14470,14470,14460,45
|
|
20230921,135000,5865671720,14460,14460,14470,14460,264
|
|
20230921,134900,5861854260,14460,14460,14470,14460,325
|
|
20230921,134800,5857153740,14460,14460,14470,14460,310
|
|
20230921,134700,5852671070,14460,14460,14460,14460,2322
|
|
20230921,134600,5819094950,14460,14460,14460,14450,723
|
|
20230921,134500,5808642210,14460,14450,14460,14450,80
|
|
20230921,134400,5807485820,14450,14460,14460,14450,20
|
|
20230921,134300,5807196670,14460,14450,14460,14450,105
|
|
20230921,134200,5805679080,14450,14460,14460,14450,53
|
|
20230921,134100,5804912740,14460,14460,14460,14450,1064
|
|
20230921,134000,5789537400,14460,14490,14490,14460,1111
|
|
20230921,133900,5773453640,14480,14480,14490,14480,570
|
|
20230921,133800,5765198040,14490,14450,14490,14450,709
|
|
20230921,133700,5754946470,14450,14450,14450,14440,413
|
|
20230921,133600,5748981300,14450,14440,14450,14440,2684
|
|
20230921,133500,5710223930,14440,14440,14440,14430,67
|
|
20230921,133400,5709256790,14440,14430,14440,14430,57
|
|
20230921,133300,5708434210,14430,14430,14440,14430,934
|
|
20230921,133200,5694956540,14430,14430,14430,14420,2159
|
|
20230921,133100,5663803460,14420,14420,14430,14420,654
|
|
20230921,133000,5654372470,14420,14410,14420,14410,1951
|
|
20230921,132900,5626239590,14410,14420,14420,14410,364
|
|
20230921,132800,5620990990,14430,14420,14430,14420,547
|
|
20230921,132700,5613103140,14420,14420,14420,14410,478
|
|
20230921,132600,5606211460,14420,14420,14420,14410,1062
|
|
20230921,132500,5590898470,14420,14420,14420,14410,602
|
|
20230921,132400,5582217750,14420,14420,14420,14420,39
|
|
20230921,132300,5581655370,14420,14430,14430,14420,1356
|
|
20230921,132200,5562096080,14430,14420,14430,14420,1073
|
|
20230921,132100,5546612850,14420,14420,14420,14410,2416
|
|
20230921,132000,5511774320,14420,14410,14420,14410,96
|
|
20230921,131900,5510390610,14420,14410,14420,14410,900
|
|
20230921,131800,5497414960,14420,14410,14420,14410,666
|
|
20230921,131700,5487816240,14420,14420,14420,14410,417
|
|
20230921,131600,5481804430,14420,14420,14430,14410,1290
|
|
20230921,131500,5463208580,14420,14420,14420,14410,371
|
|
20230921,131400,5457858770,14410,14410,14430,14410,1062
|
|
20230921,131300,5442549980,14410,14410,14420,14400,4669
|
|
20230921,131200,5375247810,14410,14410,14410,14400,428
|
|
20230921,131100,5369083050,14410,14410,14420,14400,2774
|
|
20230921,131000,5329112090,14410,14400,14410,14400,1503
|
|
20230921,130900,5307456620,14400,14420,14420,14400,1855
|
|
20230921,130800,5280725580,14420,14430,14440,14400,16166
|
|
20230921,130700,5047698170,14440,14440,14440,14430,363
|
|
20230921,130600,5042457250,14440,14440,14440,14430,477
|
|
20230921,130500,5035569780,14440,14450,14450,14430,1955
|
|
20230921,130400,5007340030,14440,14440,14450,14440,343
|
|
20230921,130300,5002386880,14450,14450,14450,14440,557
|
|
20230921,130200,4994341800,14450,14470,14480,14440,14437
|
|
20230921,130100,4785668650,14470,14480,14480,14470,1281
|
|
20230921,130000,4767124590,14470,14470,14480,14470,1621
|
|
20230921,125900,4743666520,14480,14480,14480,14480,684
|
|
20230921,125800,4733762200,14480,14480,14480,14470,129
|
|
20230921,125700,4731894950,14480,14480,14480,14470,73
|
|
20230921,125600,4730838460,14480,14480,14480,14480,274
|
|
20230921,125500,4726870940,14480,14480,14480,14470,646
|
|
20230921,125400,4717516990,14480,14480,14480,14470,239
|
|
20230921,125300,4714057770,14480,14490,14490,14480,480
|
|
20230921,125200,4707107020,14490,14480,14490,14480,134
|
|
20230921,125100,4705166540,14480,14480,14490,14480,629
|
|
20230921,125000,4696058340,14490,14490,14490,14480,338
|
|
20230921,124900,4691161260,14490,14480,14490,14480,1384
|
|
20230921,124800,4671107330,14480,14480,14490,14480,3175
|
|
20230921,124700,4625104630,14480,14470,14480,14470,217
|
|
20230921,124600,4621963110,14470,14490,14490,14470,52
|
|
20230921,124500,4621210360,14490,14470,14490,14470,5327
|
|
20230921,124400,4544077620,14480,14480,14490,14470,6403
|
|
20230921,124300,4451322970,14470,14480,14480,14470,287
|
|
20230921,124200,4447169920,14480,14470,14490,14470,3920
|
|
20230921,124100,4390393080,14470,14470,14480,14470,986
|
|
20230921,124000,4376125430,14470,14480,14480,14470,424
|
|
20230921,123900,4369989860,14480,14480,14480,14470,694
|
|
20230921,123800,4359942870,14480,14480,14480,14470,386
|
|
20230921,123700,4354356160,14470,14490,14490,14470,1119
|
|
20230921,123600,4338157920,14490,14480,14490,14480,622
|
|
20230921,123500,4329149220,14480,14480,14480,14470,2963
|
|
20230921,123400,4286246100,14480,14480,14480,14470,401
|
|
20230921,123300,4280441580,14470,14480,14480,14470,69
|
|
20230921,123200,4279442870,14480,14480,14480,14470,1050
|
|
20230921,123100,4264247630,14480,14470,14480,14470,825
|
|
20230921,123000,4252307990,14470,14470,14480,14470,414
|
|
20230921,122900,4246316580,14480,14480,14480,14480,90
|
|
20230921,122800,4245013380,14480,14480,14480,14470,2404
|
|
20230921,122700,4210210170,14490,14480,14490,14480,2331
|
|
20230921,122600,4176456680,14480,14490,14490,14480,199
|
|
20230921,122500,4173574190,14490,14490,14490,14480,68
|
|
20230921,122400,4172588970,14490,14490,14490,14480,1547
|
|
20230921,122300,4150173510,14490,14500,14500,14480,6144
|
|
20230921,122200,4061179790,14490,14500,14500,14490,127
|
|
20230921,122100,4059338300,14490,14500,14500,14490,52
|
|
20230921,122000,4058584500,14490,14500,14500,14490,328
|
|
20230921,121900,4053829140,14500,14490,14500,14490,97
|
|
20230921,121800,4052423300,14490,14490,14490,14490,677
|
|
20230921,121700,4042613570,14490,14500,14510,14490,777
|
|
20230921,121600,4031350730,14500,14500,14510,14500,512
|
|
20230921,121500,4023926710,14500,14500,14500,14500,231
|
|
20230921,121400,4020577210,14500,14480,14500,14480,181
|
|
20230921,121300,4017955120,14490,14490,14500,14480,321
|
|
20230921,121200,4013304380,14480,14480,14480,14480,115
|
|
20230921,121100,4011639180,14480,14480,14480,14480,497
|
|
20230921,121000,4004442620,14470,14490,14490,14470,742
|
|
20230921,120900,3993695770,14490,14480,14490,14470,1755
|
|
20230921,120800,3968289490,14470,14480,14480,14470,339
|
|
20230921,120700,3963381480,14480,14480,14480,14470,146
|
|
20230921,120600,3961268030,14480,14480,14480,14480,51
|
|
20230921,120500,3960529550,14470,14480,14480,14470,75
|
|
20230921,120400,3959443820,14480,14470,14480,14470,912
|
|
20230921,120300,3946246910,14470,14480,14480,14470,670
|
|
20230921,120200,3936549850,14480,14490,14490,14470,3160
|
|
20230921,120100,3890789260,14490,14490,14490,14480,102
|
|
20230921,120000,3889312050,14480,14490,14490,14480,1330
|
|
20230921,115900,3870040860,14500,14500,14500,14500,2228
|
|
20230921,115800,3837734860,14500,14500,14500,14500,2751
|
|
20230921,115700,3797845360,14500,14500,14500,14490,809
|
|
20230921,115600,3786115770,14500,14500,14500,14500,243
|
|
20230921,115500,3782592270,14490,14490,14500,14490,605
|
|
20230921,115400,3773824170,14490,14500,14500,14490,104
|
|
20230921,115300,3772317050,14500,14490,14500,14490,523
|
|
20230921,115200,3764738480,14500,14500,14500,14490,1299
|
|
20230921,115100,3745903700,14490,14500,14510,14490,838
|
|
20230921,115000,3733752700,14500,14510,14510,14500,327
|
|
20230921,114900,3729010190,14500,14500,14500,14500,336
|
|
20230921,114800,3724138190,14500,14510,14510,14500,395
|
|
20230921,114700,3718410670,14500,14500,14510,14500,148
|
|
20230921,114600,3716264580,14490,14500,14500,14490,505
|
|
20230921,114500,3708942740,14500,14490,14500,14490,350
|
|
20230921,114400,3703868150,14490,14500,14500,14490,1041
|
|
20230921,114300,3688773750,14500,14500,14500,14490,802
|
|
20230921,114200,3677145180,14500,14490,14500,14490,563
|
|
20230921,114100,3668985610,14490,14500,14500,14480,1438
|
|
20230921,114000,3648160680,14490,14500,14510,14490,1383
|
|
20230921,113900,3628113910,14500,14500,14510,14490,326
|
|
20230921,113800,3623387010,14500,14500,14500,14490,547
|
|
20230921,113700,3615457410,14490,14520,14520,14480,6134
|
|
20230921,113600,3526588290,14510,14510,14520,14510,91
|
|
20230921,113500,3525267760,14520,14530,14530,14510,2658
|
|
20230921,113400,3486678200,14540,14530,14550,14520,767
|
|
20230921,113300,3475533230,14530,14500,14530,14500,785
|
|
20230921,113200,3464133160,14510,14560,14560,14500,39060
|
|
20230921,113100,2897245670,14560,14560,14560,14550,1884
|
|
20230921,113000,2869815220,14560,14560,14560,14550,248
|
|
20230921,112900,2866205500,14560,14570,14570,14560,1416
|
|
20230921,112800,2845588390,14570,14570,14570,14560,103
|
|
20230921,112700,2844087710,14560,14570,14570,14560,444
|
|
20230921,112600,2837620930,14570,14570,14570,14560,98
|
|
20230921,112500,2836193130,14560,14570,14570,14560,131
|
|
20230921,112400,2834284910,14560,14560,14570,14560,88
|
|
20230921,112300,2833003620,14570,14570,14570,14570,274
|
|
20230921,112200,2829011440,14570,14580,14580,14570,705
|
|
20230921,112100,2818739440,14570,14570,14570,14570,135
|
|
20230921,112000,2816772490,14570,14570,14570,14570,98
|
|
20230921,111900,2815344630,14570,14570,14570,14570,85
|
|
20230921,111800,2814106180,14580,14570,14580,14570,283
|
|
20230921,111700,2809982600,14570,14580,14580,14570,296
|
|
20230921,111600,2805667220,14580,14580,14580,14580,26
|
|
20230921,111500,2805288140,14580,14580,14590,14580,98
|
|
20230921,111400,2803859290,14580,14580,14590,14550,5555
|
|
20230921,111300,2722941750,14580,14570,14590,14570,727
|
|
20230921,111200,2712343900,14570,14570,14570,14570,232
|
|
20230921,111100,2708963660,14570,14570,14570,14560,467
|
|
20230921,111000,2702160140,14560,14570,14570,14560,184
|
|
20230921,110900,2699479470,14560,14570,14570,14560,96
|
|
20230921,110800,2698081070,14570,14560,14570,14560,171
|
|
20230921,110700,2695591200,14560,14570,14570,14560,669
|
|
20230921,110600,2685844280,14570,14570,14570,14560,319
|
|
20230921,110500,2681196750,14570,14560,14570,14560,435
|
|
20230921,110400,2674863090,14570,14580,14580,14560,3049
|
|
20230921,110300,2630439610,14580,14580,14580,14570,191
|
|
20230921,110200,2627655100,14580,14580,14580,14570,318
|
|
20230921,110100,2623019440,14580,14570,14580,14570,1073
|
|
20230921,110000,2607375330,14580,14580,14580,14570,953
|
|
20230921,105900,2593486630,14580,14580,14580,14580,169
|
|
20230921,105800,2591022610,14580,14570,14580,14570,199
|
|
20230921,105700,2588121710,14580,14570,14580,14570,377
|
|
20230921,105600,2582625450,14570,14580,14580,14570,98
|
|
20230921,105500,2581197060,14580,14580,14580,14580,1159
|
|
20230921,105400,2564298840,14580,14600,14600,14580,795
|
|
20230921,105300,2552701050,14600,14610,14610,14600,627
|
|
20230921,105200,2543545170,14610,14610,14610,14610,49
|
|
20230921,105100,2542829280,14610,14610,14610,14600,212
|
|
20230921,105000,2539732950,14610,14590,14610,14590,8629
|
|
20230921,104900,2413752280,14590,14580,14590,14580,144
|
|
20230921,104800,2411651980,14590,14600,14600,14590,683
|
|
20230921,104700,2401683260,14610,14600,14610,14600,724
|
|
20230921,104600,2391112420,14600,14600,14600,14590,54
|
|
20230921,104500,2390324320,14600,14590,14600,14590,276
|
|
20230921,104400,2386296790,14590,14590,14600,14580,1325
|
|
20230921,104300,2366965150,14590,14590,14600,14590,355
|
|
20230921,104200,2361785680,14590,14580,14600,14580,311
|
|
20230921,104100,2357250160,14580,14570,14590,14570,282
|
|
20230921,104000,2353138970,14580,14580,14590,14580,1916
|
|
20230921,103900,2325190520,14580,14570,14580,14570,188
|
|
20230921,103800,2322451320,14570,14580,14580,14570,499
|
|
20230921,103700,2315179950,14580,14580,14580,14570,654
|
|
20230921,103600,2305644720,14590,14580,14590,14580,1834
|
|
20230921,103500,2278904900,14590,14590,14590,14580,210
|
|
20230921,103400,2275841300,14590,14590,14590,14580,231
|
|
20230921,103300,2272472640,14590,14590,14590,14590,67
|
|
20230921,103200,2271495110,14580,14590,14590,14580,332
|
|
20230921,103100,2266653010,14580,14580,14580,14580,257
|
|
20230921,103000,2262905950,14590,14580,14590,14580,536
|
|
20230921,102900,2255086060,14590,14590,14590,14590,30
|
|
20230921,102800,2254648360,14580,14580,14580,14580,791
|
|
20230921,102700,2243115580,14580,14570,14590,14560,2527
|
|
20230921,102600,2206291790,14560,14560,14560,14560,200
|
|
20230921,102500,2203379790,14560,14570,14570,14560,1140
|
|
20230921,102400,2186774510,14580,14590,14590,14570,811
|
|
20230921,102300,2174950170,14580,14580,14580,14580,14
|
|
20230921,102200,2174746050,14580,14590,14590,14580,113
|
|
20230921,102100,2173097750,14590,14600,14600,14580,213
|
|
20230921,102000,2169989890,14600,14560,14600,14560,1733
|
|
20230921,101900,2144725430,14560,14560,14560,14550,590
|
|
20230921,101800,2136135890,14550,14560,14560,14550,558
|
|
20230921,101700,2128016380,14550,14560,14560,14550,259
|
|
20230921,101600,2124245560,14560,14560,14560,14550,1554
|
|
20230921,101500,2101619590,14570,14560,14570,14560,798
|
|
20230921,101400,2089997890,14570,14570,14570,14560,831
|
|
20230921,101300,2077896320,14560,14570,14570,14560,70
|
|
20230921,101200,2076876860,14570,14570,14570,14560,306
|
|
20230921,101100,2072418480,14570,14560,14570,14560,882
|
|
20230921,101000,2059570310,14570,14580,14580,14570,760
|
|
20230921,100900,2048493890,14580,14580,14590,14580,336
|
|
20230921,100800,2043594240,14580,14580,14580,14580,2009
|
|
20230921,100700,2014303020,14600,14610,14610,14580,245
|
|
20230921,100600,2010729950,14610,14550,14610,14540,3854
|
|
20230921,100500,1954500020,14550,14560,14560,14550,599
|
|
20230921,100400,1945784460,14550,14550,14550,14540,835
|
|
20230921,100300,1933635750,14550,14560,14560,14540,1728
|
|
20230921,100200,1908490230,14570,14570,14570,14560,715
|
|
20230921,100100,1898078780,14560,14560,14570,14560,3566
|
|
20230921,100000,1846124170,14560,14570,14570,14550,4549
|
|
20230921,095900,1779880040,14570,14560,14570,14560,159
|
|
20230921,095800,1777564900,14550,14560,14560,14550,4724
|
|
20230921,095700,1708809650,14560,14580,14580,14550,4281
|
|
20230921,095600,1646458320,14580,14570,14580,14560,2599
|
|
20230921,095500,1608589730,14570,14570,14580,14560,7041
|
|
20230921,095400,1505987460,14580,14590,14590,14570,2923
|
|
20230921,095300,1463369810,14590,14590,14600,14580,1816
|
|
20230921,095200,1436875330,14590,14600,14610,14590,1078
|
|
20230921,095100,1421136630,14600,14630,14630,14600,1060
|
|
20230921,095000,1405646670,14630,14620,14650,14620,3092
|
|
20230921,094900,1360359750,14610,14610,14610,14610,82
|
|
20230921,094800,1359161730,14610,14620,14630,14600,354
|
|
20230921,094700,1353986690,14610,14610,14610,14610,860
|
|
20230921,094600,1341422090,14600,14600,14610,14600,114
|
|
20230921,094500,1339757180,14600,14600,14600,14590,1903
|
|
20230921,094400,1311979830,14600,14590,14600,14590,580
|
|
20230921,094300,1303516240,14600,14600,14610,14590,1782
|
|
20230921,094200,1277500210,14600,14600,14600,14590,207
|
|
20230921,094100,1274478800,14600,14620,14620,14600,5678
|
|
20230921,094000,1191557690,14620,14640,14640,14610,2673
|
|
20230921,093900,1152482250,14640,14640,14640,14640,213
|
|
20230921,093800,1149363930,14640,14640,14640,14630,249
|
|
20230921,093700,1145719330,14640,14620,14640,14620,1495
|
|
20230921,093600,1123851180,14630,14630,14630,14620,168
|
|
20230921,093500,1121393780,14630,14640,14650,14630,1635
|
|
20230921,093400,1097462500,14640,14640,14640,14630,3112
|
|
20230921,093300,1051906450,14650,14660,14660,14640,1095
|
|
20230921,093200,1035866130,14660,14660,14670,14650,227
|
|
20230921,093100,1032537360,14660,14660,14670,14650,1482
|
|
20230921,093000,1010804400,14660,14690,14690,14660,2182
|
|
20230921,092900,978788590,14690,14700,14710,14690,2571
|
|
20230921,092800,941011560,14700,14710,14710,14700,2598
|
|
20230921,092700,902805650,14710,14710,14720,14710,420
|
|
20230921,092600,896627440,14710,14710,14710,14710,481
|
|
20230921,092500,889551930,14710,14690,14710,14690,1240
|
|
20230921,092400,871314500,14690,14700,14710,14690,1085
|
|
20230921,092300,855365730,14700,14710,14710,14700,153
|
|
20230921,092200,853116210,14700,14710,14720,14700,866
|
|
20230921,092100,840380130,14710,14700,14710,14700,1222
|
|
20230921,092000,822413060,14700,14700,14700,14700,45
|
|
20230921,091900,821751560,14700,14730,14730,14700,2870
|
|
20230921,091800,779498840,14740,14740,14750,14730,1411
|
|
20230921,091700,758701930,14740,14750,14750,14740,1315
|
|
20230921,091600,739316100,14740,14740,14750,14730,856
|
|
20230921,091500,726698170,14760,14770,14790,14740,10765
|
|
20230921,091400,567673370,14770,14740,14770,14720,3451
|
|
20230921,091300,516792520,14740,14690,14740,14690,4812
|
|
20230921,091200,445948620,14670,14680,14690,14670,554
|
|
20230921,091100,437815770,14680,14650,14680,14650,1221
|
|
20230921,091000,419916860,14650,14680,14680,14640,647
|
|
20230921,090900,410440070,14680,14640,14680,14640,1991
|
|
20230921,090800,381266580,14640,14630,14660,14630,853
|
|
20230921,090700,368775430,14620,14620,14630,14610,1381
|
|
20230921,090600,348579950,14620,14660,14660,14620,1640
|
|
20230921,090500,324583420,14650,14690,14710,14640,1951
|
|
20230921,090400,295961100,14690,14610,14690,14600,4194
|
|
20230921,090300,234645400,14620,14620,14650,14620,1479
|
|
20230921,090200,213003910,14620,14610,14650,14600,1828
|
|
20230921,090100,186303610,14620,14610,14660,14610,2245
|
|
20230921,090000,153483130,14610,14710,14710,14610,10364
|