619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191600,10475874140,8120,8120,8120,8120,17723
|
|
20230919,191500,10475874140,8120,8120,8120,8120,0
|
|
20230919,191400,10475874140,8120,8120,8120,8120,0
|
|
20230919,191300,10475874140,8120,8120,8120,8120,0
|
|
20230919,191200,10475874140,8120,8120,8120,8120,0
|
|
20230919,191100,10475874140,8120,8120,8120,8120,0
|
|
20230919,191000,10475874140,8120,8120,8120,8120,0
|
|
20230919,190900,10475874140,8120,8120,8120,8120,0
|
|
20230919,190800,10475874140,8120,8120,8120,8120,0
|
|
20230919,190700,10475874140,8120,8120,8120,8120,0
|
|
20230919,190600,10475874140,8120,8120,8120,8120,0
|
|
20230919,190500,10475874140,8120,8120,8120,8120,0
|
|
20230919,190400,10475874140,8120,8120,8120,8120,0
|
|
20230919,190300,10475874140,8120,8120,8120,8120,0
|
|
20230919,190200,10475874140,8120,8120,8120,8120,0
|
|
20230919,190100,10475874140,8120,8120,8120,8120,0
|
|
20230919,190000,10475874140,8120,8120,8120,8120,0
|
|
20230919,185900,10475874140,8120,8120,8120,8120,0
|
|
20230919,185800,10475874140,8120,8120,8120,8120,0
|
|
20230919,185700,10475874140,8120,8120,8120,8120,0
|
|
20230919,185600,10475874140,8120,8120,8120,8120,0
|
|
20230919,185500,10475874140,8120,8120,8120,8120,0
|
|
20230919,185400,10475874140,8120,8120,8120,8120,0
|
|
20230919,185300,10475874140,8120,8120,8120,8120,0
|
|
20230919,185200,10475874140,8120,8120,8120,8120,0
|
|
20230919,185100,10475874140,8120,8120,8120,8120,0
|
|
20230919,185000,10475874140,8120,8120,8120,8120,0
|
|
20230919,184900,10475874140,8120,8120,8120,8120,0
|
|
20230919,184800,10475874140,8120,8120,8120,8120,0
|
|
20230919,184700,10475874140,8120,8120,8120,8120,0
|
|
20230919,184600,10475874140,8120,8120,8120,8120,17723
|
|
20230919,184500,10475874140,8120,8120,8120,8120,0
|
|
20230919,184400,10475874140,8120,8120,8120,8120,0
|
|
20230919,184300,10475874140,8120,8120,8120,8120,0
|
|
20230919,184200,10475874140,8120,8120,8120,8120,0
|
|
20230919,184100,10475874140,8120,8120,8120,8120,0
|
|
20230919,184000,10475874140,8120,8120,8120,8120,0
|
|
20230919,183900,10475874140,8120,8120,8120,8120,0
|
|
20230919,183800,10475874140,8120,8120,8120,8120,0
|
|
20230919,183700,10475874140,8120,8120,8120,8120,0
|
|
20230919,183600,10475874140,8120,8120,8120,8120,0
|
|
20230919,183500,10475874140,8120,8120,8120,8120,0
|
|
20230919,183400,10475874140,8120,8120,8120,8120,0
|
|
20230919,183300,10475874140,8120,8120,8120,8120,0
|
|
20230919,183200,10475874140,8120,8120,8120,8120,0
|
|
20230919,183100,10475874140,8120,8120,8120,8120,0
|
|
20230919,183000,10475874140,8120,8120,8120,8120,0
|
|
20230919,182900,10475874140,8120,8120,8120,8120,0
|
|
20230919,182800,10475874140,8120,8120,8120,8120,0
|
|
20230919,182700,10475874140,8120,8120,8120,8120,0
|
|
20230919,182600,10475874140,8120,8120,8120,8120,0
|
|
20230919,182500,10475874140,8120,8120,8120,8120,0
|
|
20230919,182400,10475874140,8120,8120,8120,8120,0
|
|
20230919,182300,10475874140,8120,8120,8120,8120,0
|
|
20230919,182200,10475874140,8120,8120,8120,8120,0
|
|
20230919,182100,10475874140,8120,8120,8120,8120,0
|
|
20230919,182000,10475874140,8120,8120,8120,8120,0
|
|
20230919,181900,10475874140,8120,8120,8120,8120,0
|
|
20230919,181800,10475874140,8120,8120,8120,8120,0
|
|
20230919,181700,10475874140,8120,8120,8120,8120,0
|
|
20230919,181600,10475874140,8120,8120,8120,8120,17723
|
|
20230919,181500,10475874140,8120,8120,8120,8120,0
|
|
20230919,181400,10475874140,8120,8120,8120,8120,0
|
|
20230919,181300,10475874140,8120,8120,8120,8120,0
|
|
20230919,181200,10475874140,8120,8120,8120,8120,0
|
|
20230919,181100,10475874140,8120,8120,8120,8120,0
|
|
20230919,181000,10475874140,8120,8120,8120,8120,0
|
|
20230919,180900,10475874140,8120,8120,8120,8120,0
|
|
20230919,180800,10475874140,8120,8120,8120,8120,0
|
|
20230919,180700,10475874140,8120,8120,8120,8120,0
|
|
20230919,180600,10475874140,8120,8120,8120,8120,0
|
|
20230919,180500,10475874140,8120,8120,8120,8120,0
|
|
20230919,180400,10475874140,8120,8120,8120,8120,0
|
|
20230919,180300,10475874140,8120,8120,8120,8120,0
|
|
20230919,180200,10475874140,8120,8120,8120,8120,0
|
|
20230919,180100,10475874140,8120,8120,8120,8120,0
|
|
20230919,180000,10475874140,8120,8120,8120,8120,0
|
|
20230919,175900,10475874140,8120,8120,8120,8120,0
|
|
20230919,175800,10475874140,8120,8120,8120,8120,0
|
|
20230919,175700,10475874140,8120,8120,8120,8120,0
|
|
20230919,175600,10475874140,8120,8120,8120,8120,0
|
|
20230919,175500,10475874140,8120,8120,8120,8120,0
|
|
20230919,175400,10475874140,8120,8120,8120,8120,0
|
|
20230919,175300,10475874140,8120,8120,8120,8120,0
|
|
20230919,175200,10475874140,8120,8120,8120,8120,0
|
|
20230919,175100,10475874140,8120,8120,8120,8120,0
|
|
20230919,175000,10475874140,8120,8120,8120,8120,0
|
|
20230919,174900,10475874140,8120,8120,8120,8120,0
|
|
20230919,174800,10475874140,8120,8120,8120,8120,0
|
|
20230919,174700,10475874140,8120,8120,8120,8120,0
|
|
20230919,174600,10475874140,8120,8120,8120,8120,17723
|
|
20230919,174500,10475874140,8120,8120,8120,8120,0
|
|
20230919,174400,10475874140,8120,8120,8120,8120,0
|
|
20230919,174300,10475874140,8120,8120,8120,8120,0
|
|
20230919,174200,10475874140,8120,8120,8120,8120,0
|
|
20230919,174100,10475874140,8120,8120,8120,8120,0
|
|
20230919,174000,10475874140,8120,8120,8120,8120,0
|
|
20230919,173900,10475874140,8120,8120,8120,8120,0
|
|
20230919,173800,10475874140,8120,8120,8120,8120,0
|
|
20230919,173700,10475874140,8120,8120,8120,8120,0
|
|
20230919,173600,10475874140,8120,8120,8120,8120,0
|
|
20230919,173500,10475874140,8120,8120,8120,8120,0
|
|
20230919,173400,10475874140,8120,8120,8120,8120,0
|
|
20230919,173300,10475874140,8120,8120,8120,8120,0
|
|
20230919,173200,10475874140,8120,8120,8120,8120,0
|
|
20230919,173100,10475874140,8120,8120,8120,8120,0
|
|
20230919,173000,10475874140,8120,8120,8120,8120,0
|
|
20230919,172900,10475874140,8120,8120,8120,8120,0
|
|
20230919,172800,10475874140,8120,8120,8120,8120,0
|
|
20230919,172700,10475874140,8120,8120,8120,8120,0
|
|
20230919,172600,10475874140,8120,8120,8120,8120,0
|
|
20230919,172500,10475874140,8120,8120,8120,8120,0
|
|
20230919,172400,10475874140,8120,8120,8120,8120,0
|
|
20230919,172300,10475874140,8120,8120,8120,8120,0
|
|
20230919,172200,10475874140,8120,8120,8120,8120,0
|
|
20230919,172100,10475874140,8120,8120,8120,8120,0
|
|
20230919,172000,10475874140,8120,8120,8120,8120,0
|
|
20230919,171900,10475874140,8120,8120,8120,8120,0
|
|
20230919,171800,10475874140,8120,8120,8120,8120,0
|
|
20230919,171700,10475874140,8120,8120,8120,8120,0
|
|
20230919,171600,10475874140,8120,8120,8120,8120,17723
|
|
20230919,171500,10475874140,8120,8120,8120,8120,0
|
|
20230919,171400,10475874140,8120,8120,8120,8120,0
|
|
20230919,171300,10475874140,8120,8120,8120,8120,0
|
|
20230919,171200,10475874140,8120,8120,8120,8120,0
|
|
20230919,171100,10475874140,8120,8120,8120,8120,0
|
|
20230919,171000,10475874140,8120,8120,8120,8120,0
|
|
20230919,170900,10475874140,8120,8120,8120,8120,0
|
|
20230919,170800,10475874140,8120,8120,8120,8120,0
|
|
20230919,170700,10475874140,8120,8120,8120,8120,0
|
|
20230919,170600,10475874140,8120,8120,8120,8120,0
|
|
20230919,170500,10475874140,8120,8120,8120,8120,0
|
|
20230919,170400,10475874140,8120,8120,8120,8120,0
|
|
20230919,170300,10475874140,8120,8120,8120,8120,0
|
|
20230919,170200,10475874140,8120,8120,8120,8120,0
|
|
20230919,170100,10475874140,8120,8120,8120,8120,0
|
|
20230919,170000,10475874140,8120,8120,8120,8120,0
|
|
20230919,165900,10475874140,8120,8120,8120,8120,0
|
|
20230919,165800,10475874140,8120,8120,8120,8120,0
|
|
20230919,165700,10475874140,8120,8120,8120,8120,0
|
|
20230919,165600,10475874140,8120,8120,8120,8120,0
|
|
20230919,165500,10475874140,8120,8120,8120,8120,0
|
|
20230919,165400,10475874140,8120,8120,8120,8120,0
|
|
20230919,165300,10475874140,8120,8120,8120,8120,0
|
|
20230919,165200,10475874140,8120,8120,8120,8120,0
|
|
20230919,165100,10475874140,8120,8120,8120,8120,0
|
|
20230919,165000,10475874140,8120,8120,8120,8120,0
|
|
20230919,164900,10475874140,8120,8120,8120,8120,0
|
|
20230919,164800,10475874140,8120,8120,8120,8120,0
|
|
20230919,164700,10475874140,8120,8120,8120,8120,0
|
|
20230919,164600,10475874140,8120,8120,8120,8120,17723
|
|
20230919,164500,10475874140,8120,8120,8120,8120,0
|
|
20230919,164400,10475874140,8120,8120,8120,8120,0
|
|
20230919,164300,10475874140,8120,8120,8120,8120,0
|
|
20230919,164200,10475874140,8120,8120,8120,8120,0
|
|
20230919,164100,10475874140,8120,8120,8120,8120,0
|
|
20230919,164000,10475874140,8120,8120,8120,8120,0
|
|
20230919,163900,10475874140,8120,8120,8120,8120,0
|
|
20230919,163800,10475874140,8120,8120,8120,8120,0
|
|
20230919,163700,10475874140,8120,8120,8120,8120,0
|
|
20230919,163600,10475874140,8120,8120,8120,8120,0
|
|
20230919,163500,10475874140,8120,8120,8120,8120,0
|
|
20230919,163400,10475874140,8120,8120,8120,8120,0
|
|
20230919,163300,10475874140,8120,8120,8120,8120,0
|
|
20230919,163200,10475874140,8120,8120,8120,8120,0
|
|
20230919,163100,10475874140,8120,8120,8120,8120,0
|
|
20230919,163000,10475874140,8120,8120,8120,8120,0
|
|
20230919,162900,10475874140,8120,8120,8120,8120,0
|
|
20230919,162800,10475874140,8120,8120,8120,8120,0
|
|
20230919,162700,10475874140,8120,8120,8120,8120,0
|
|
20230919,162600,10475874140,8120,8120,8120,8120,0
|
|
20230919,162500,10475874140,8120,8120,8120,8120,0
|
|
20230919,162400,10475874140,8120,8120,8120,8120,0
|
|
20230919,162300,10475874140,8120,8120,8120,8120,0
|
|
20230919,162200,10475874140,8120,8120,8120,8120,0
|
|
20230919,162100,10475874140,8120,8120,8120,8120,0
|
|
20230919,162000,10475874140,8120,8120,8120,8120,0
|
|
20230919,161900,10475874140,8120,8120,8120,8120,0
|
|
20230919,161800,10475874140,8120,8120,8120,8120,0
|
|
20230919,161700,10475874140,8120,8120,8120,8120,0
|
|
20230919,161600,10475874140,8120,8120,8120,8120,17723
|
|
20230919,161500,10475874140,8120,8120,8120,8120,0
|
|
20230919,161400,10475874140,8120,8120,8120,8120,0
|
|
20230919,161300,10475874140,8120,8120,8120,8120,0
|
|
20230919,161200,10475874140,8120,8120,8120,8120,0
|
|
20230919,161100,10475874140,8120,8120,8120,8120,0
|
|
20230919,161000,10475874140,8120,8120,8120,8120,0
|
|
20230919,160900,10475874140,8120,8120,8120,8120,0
|
|
20230919,160800,10475874140,8120,8120,8120,8120,0
|
|
20230919,160700,10475874140,8120,8120,8120,8120,0
|
|
20230919,160600,10475874140,8120,8120,8120,8120,0
|
|
20230919,160500,10475874140,8120,8120,8120,8120,0
|
|
20230919,160400,10475874140,8120,8120,8120,8120,0
|
|
20230919,160300,10475874140,8120,8120,8120,8120,0
|
|
20230919,160200,10475874140,8120,8120,8120,8120,0
|
|
20230919,160100,10475874140,8120,8120,8120,8120,0
|
|
20230919,160000,10475874140,8120,8120,8120,8120,0
|
|
20230919,155900,10475874140,8120,8120,8120,8120,0
|
|
20230919,155800,10475874140,8120,8120,8120,8120,0
|
|
20230919,155700,10475874140,8120,8120,8120,8120,0
|
|
20230919,155600,10475874140,8120,8120,8120,8120,0
|
|
20230919,155500,10475874140,8120,8120,8120,8120,0
|
|
20230919,155400,10475874140,8120,8120,8120,8120,0
|
|
20230919,155300,10475874140,8120,8120,8120,8120,0
|
|
20230919,155200,10475874140,8120,8120,8120,8120,0
|
|
20230919,155100,10475874140,8120,8120,8120,8120,0
|
|
20230919,155000,10475874140,8120,8120,8120,8120,0
|
|
20230919,154900,10475874140,8120,8120,8120,8120,0
|
|
20230919,154800,10475874140,8120,8120,8120,8120,0
|
|
20230919,154700,10475874140,8120,8120,8120,8120,0
|
|
20230919,154600,10475874140,8120,8120,8120,8120,17723
|
|
20230919,154500,10475874140,8120,8120,8120,8120,0
|
|
20230919,154400,10475874140,8120,8120,8120,8120,0
|
|
20230919,154300,10475874140,8120,8120,8120,8120,0
|
|
20230919,154200,10475874140,8120,8120,8120,8120,0
|
|
20230919,154100,10475874140,8120,8120,8120,8120,0
|
|
20230919,154000,10475874140,8120,8120,8120,8120,0
|
|
20230919,153900,10475874140,8120,8120,8120,8120,0
|
|
20230919,153800,10475874140,8120,8120,8120,8120,0
|
|
20230919,153700,10475874140,8120,8120,8120,8120,0
|
|
20230919,153600,10475874140,8120,8120,8120,8120,0
|
|
20230919,153500,10475874140,8120,8120,8120,8120,0
|
|
20230919,153400,10475874140,8120,8120,8120,8120,0
|
|
20230919,153300,10475874140,8120,8120,8120,8120,0
|
|
20230919,153200,10475874140,8120,8120,8120,8120,0
|
|
20230919,153100,10475874140,8120,8120,8120,8120,0
|
|
20230919,153000,10475874140,8120,8120,8120,8120,17723
|
|
20230919,152900,10331963380,8130,8130,8130,8130,0
|
|
20230919,152800,10331963380,8130,8130,8130,8130,0
|
|
20230919,152700,10331963380,8130,8130,8130,8130,0
|
|
20230919,152600,10331963380,8130,8130,8130,8130,0
|
|
20230919,152500,10331963380,8130,8130,8130,8130,0
|
|
20230919,152400,10331963380,8130,8130,8130,8130,0
|
|
20230919,152300,10331963380,8130,8130,8130,8130,0
|
|
20230919,152200,10331963380,8130,8130,8130,8130,0
|
|
20230919,152100,10331963380,8130,8130,8130,8130,0
|
|
20230919,152000,10331963380,8130,8130,8130,8130,0
|
|
20230919,151900,10331963380,8130,8150,8150,8130,10948
|
|
20230919,151800,10242876350,8150,8150,8150,8140,1411
|
|
20230919,151700,10231379720,8140,8150,8150,8140,2208
|
|
20230919,151600,10213403560,8150,8150,8150,8140,4296
|
|
20230919,151500,10178421360,8150,8160,8160,8140,1385
|
|
20230919,151400,10167143570,8150,8150,8150,8150,729
|
|
20230919,151300,10161202220,8160,8150,8160,8150,1398
|
|
20230919,151200,10149803560,8150,8150,8160,8140,2083
|
|
20230919,151100,10132827150,8150,8170,8170,8150,2094
|
|
20230919,151000,10115736890,8170,8150,8170,8150,1314
|
|
20230919,150900,10105019750,8160,8180,8180,8160,1226
|
|
20230919,150800,10095008510,8180,8180,8190,8180,1456
|
|
20230919,150700,10083098230,8180,8170,8180,8160,493
|
|
20230919,150600,10079072610,8180,8180,8180,8160,158
|
|
20230919,150500,10077781130,8180,8160,8190,8160,3014
|
|
20230919,150400,10053182000,8160,8180,8180,8160,2110
|
|
20230919,150300,10035952940,8180,8160,8180,8160,481
|
|
20230919,150200,10032023000,8160,8160,8170,8160,545
|
|
20230919,150100,10027574940,8160,8160,8160,8160,216
|
|
20230919,150000,10025812380,8150,8170,8180,8130,20180
|
|
20230919,145900,9861420010,8170,8180,8180,8170,1505
|
|
20230919,145800,9849116120,8180,8190,8190,8180,671
|
|
20230919,145700,9843623450,8190,8190,8190,8180,839
|
|
20230919,145600,9836757650,8190,8190,8200,8190,1948
|
|
20230919,145500,9820801620,8200,8200,8200,8190,2134
|
|
20230919,145400,9803320920,8200,8200,8210,8200,296
|
|
20230919,145300,9800891220,8190,8230,8230,8190,2427
|
|
20230919,145200,9780993410,8230,8150,8280,8150,17654
|
|
20230919,145100,9635659130,8150,8170,8170,8150,3308
|
|
20230919,145000,9608674830,8170,8190,8190,8170,988
|
|
20230919,144900,9600593620,8190,8190,8190,8180,998
|
|
20230919,144800,9592424500,8180,8170,8180,8170,139
|
|
20230919,144700,9591288140,8160,8170,8170,8160,14
|
|
20230919,144600,9591173830,8160,8170,8170,8160,737
|
|
20230919,144500,9585154900,8170,8170,8190,8170,1369
|
|
20230919,144400,9573960740,8170,8180,8180,8170,557
|
|
20230919,144300,9569409940,8170,8170,8180,8160,3188
|
|
20230919,144200,9543364620,8170,8180,8190,8170,243
|
|
20230919,144100,9541377250,8190,8180,8190,8180,382
|
|
20230919,144000,9538250700,8190,8180,8190,8180,656
|
|
20230919,143900,9532883370,8180,8180,8190,8180,2465
|
|
20230919,143800,9512710390,8180,8180,8190,8180,365
|
|
20230919,143700,9509724140,8190,8190,8190,8180,1520
|
|
20230919,143600,9497275770,8200,8190,8200,8190,346
|
|
20230919,143500,9494439220,8200,8180,8200,8180,1355
|
|
20230919,143400,9483342980,8190,8190,8190,8190,32
|
|
20230919,143300,9483080900,8190,8200,8200,8180,2596
|
|
20230919,143200,9461811430,8200,8190,8200,8190,954
|
|
20230919,143100,9453993130,8190,8190,8190,8180,830
|
|
20230919,143000,9447197810,8190,8180,8190,8180,1111
|
|
20230919,142900,9438104430,8170,8170,8170,8170,1063
|
|
20230919,142800,9429419720,8170,8170,8170,8170,0
|
|
20230919,142700,9429419720,8170,8180,8180,8170,126
|
|
20230919,142600,9428389580,8180,8170,8180,8170,3753
|
|
20230919,142500,9397715610,8170,8180,8180,8170,4582
|
|
20230919,142400,9360264400,8180,8200,8200,8180,508
|
|
20230919,142300,9356108080,8200,8180,8200,8180,1456
|
|
20230919,142200,9344178170,8190,8180,8190,8180,167
|
|
20230919,142100,9342812080,8180,8190,8200,8180,4009
|
|
20230919,142000,9310000880,8180,8180,8180,8170,1775
|
|
20230919,141900,9295493570,8170,8190,8190,8170,951
|
|
20230919,141800,9287715840,8190,8180,8190,8180,518
|
|
20230919,141700,9283478590,8190,8190,8190,8180,845
|
|
20230919,141600,9276560390,8190,8180,8190,8180,1721
|
|
20230919,141500,9262471500,8190,8190,8200,8190,149
|
|
20230919,141400,9261251100,8190,8200,8200,8190,171
|
|
20230919,141300,9259848910,8200,8180,8200,8180,36
|
|
20230919,141200,9259553810,8200,8190,8210,8190,1635
|
|
20230919,141100,9246157310,8180,8190,8190,8170,8187
|
|
20230919,141000,9179179240,8200,8210,8220,8200,7856
|
|
20230919,140900,9114729900,8210,8220,8220,8210,261
|
|
20230919,140800,9112586940,8210,8210,8220,8210,168
|
|
20230919,140700,9111206960,8210,8210,8230,8210,303
|
|
20230919,140600,9108717330,8210,8220,8230,8210,499
|
|
20230919,140500,9104615020,8220,8220,8220,8220,1182
|
|
20230919,140400,9094898980,8220,8230,8230,8220,750
|
|
20230919,140300,9088729330,8230,8230,8230,8230,1
|
|
20230919,140200,9088721100,8220,8220,8230,8220,966
|
|
20230919,140100,9080773280,8230,8220,8240,8220,2497
|
|
20230919,140000,9060228000,8220,8220,8230,8220,1223
|
|
20230919,135900,9050172110,8220,8230,8240,8220,2115
|
|
20230919,135800,9032776700,8230,8220,8230,8210,4432
|
|
20230919,135700,8996363900,8220,8230,8230,8220,3735
|
|
20230919,135600,8965635660,8230,8230,8230,8230,1535
|
|
20230919,135500,8953002610,8220,8230,8240,8220,2684
|
|
20230919,135400,8930899170,8240,8230,8250,8230,828
|
|
20230919,135300,8924076270,8240,8230,8240,8220,2420
|
|
20230919,135200,8904153310,8230,8230,8240,8230,1689
|
|
20230919,135100,8890249420,8240,8240,8250,8240,2862
|
|
20230919,135000,8866649850,8230,8220,8230,8220,2102
|
|
20230919,134900,8849351150,8230,8220,8230,8210,4371
|
|
20230919,134800,8813421560,8210,8220,8220,8210,881
|
|
20230919,134700,8806181110,8230,8220,8230,8220,747
|
|
20230919,134600,8800040570,8220,8220,8230,8220,1359
|
|
20230919,134500,8788866560,8220,8210,8220,8210,3427
|
|
20230919,134400,8760723510,8200,8200,8210,8190,352
|
|
20230919,134300,8757837550,8210,8190,8210,8190,3141
|
|
20230919,134200,8732081330,8200,8200,8200,8190,335
|
|
20230919,134100,8729334360,8200,8170,8200,8160,3203
|
|
20230919,134000,8703109480,8170,8170,8170,8170,2178
|
|
20230919,133900,8685315220,8170,8180,8180,8170,1882
|
|
20230919,133800,8669932170,8180,8200,8200,8180,1967
|
|
20230919,133700,8653841570,8180,8180,8200,8170,7021
|
|
20230919,133600,8596410220,8170,8170,8170,8170,331
|
|
20230919,133500,8593705950,8170,8170,8170,8170,125
|
|
20230919,133400,8592684700,8170,8170,8170,8160,2445
|
|
20230919,133300,8572713220,8170,8160,8170,8160,1274
|
|
20230919,133200,8562315380,8170,8140,8170,8140,5138
|
|
20230919,133100,8520390630,8140,8140,8150,8140,23
|
|
20230919,133000,8520203230,8140,8150,8150,8140,160
|
|
20230919,132900,8518899550,8150,8150,8150,8140,2902
|
|
20230919,132800,8495273860,8140,8150,8150,8140,3907
|
|
20230919,132700,8463469750,8150,8150,8150,8150,264
|
|
20230919,132600,8461318150,8150,8150,8150,8150,974
|
|
20230919,132500,8453380050,8160,8150,8160,8150,1781
|
|
20230919,132400,8438848760,8160,8150,8160,8150,25
|
|
20230919,132300,8438644780,8150,8160,8160,8150,978
|
|
20230919,132200,8430674050,8150,8160,8160,8150,1020
|
|
20230919,132100,8422360560,8160,8150,8160,8150,1913
|
|
20230919,132000,8406767240,8150,8160,8160,8150,215
|
|
20230919,131900,8405013990,8160,8150,8160,8140,32
|
|
20230919,131800,8404753090,8160,8150,8160,8150,145
|
|
20230919,131700,8403569980,8140,8140,8160,8140,754
|
|
20230919,131600,8397425220,8150,8130,8150,8130,3247
|
|
20230919,131500,8370997720,8130,8140,8140,8130,698
|
|
20230919,131400,8365321860,8140,8140,8140,8130,2043
|
|
20230919,131300,8348708820,8130,8140,8150,8130,730
|
|
20230919,131200,8342766650,8140,8130,8140,8130,1610
|
|
20230919,131100,8329665260,8140,8140,8140,8130,1085
|
|
20230919,131000,8320834580,8130,8140,8140,8130,713
|
|
20230919,130900,8315031130,8140,8140,8140,8130,2684
|
|
20230919,130800,8293204900,8140,8140,8150,8140,376
|
|
20230919,130700,8290144000,8130,8160,8160,8130,7084
|
|
20230919,130600,8232456660,8160,8140,8170,8140,762
|
|
20230919,130500,8226245770,8140,8150,8150,8140,1349
|
|
20230919,130400,8215253940,8150,8150,8150,8150,274
|
|
20230919,130300,8213020840,8150,8150,8150,8150,2402
|
|
20230919,130200,8193444540,8170,8150,8170,8150,326
|
|
20230919,130100,8190784620,8150,8150,8180,8150,1330
|
|
20230919,130000,8179939850,8160,8150,8160,8150,1413
|
|
20230919,125900,8168421160,8150,8150,8160,8150,792
|
|
20230919,125800,8161964440,8150,8180,8180,8150,2303
|
|
20230919,125700,8143172330,8160,8150,8160,8150,2104
|
|
20230919,125600,8126004680,8150,8160,8160,8150,1783
|
|
20230919,125500,8111458700,8160,8170,8170,8160,881
|
|
20230919,125400,8104267620,8180,8180,8180,8180,79
|
|
20230919,125300,8103621400,8180,8160,8180,8140,3184
|
|
20230919,125200,8077673630,8150,8160,8160,8150,2708
|
|
20230919,125100,8055586590,8160,8170,8170,8160,644
|
|
20230919,125000,8050326110,8170,8170,8170,8160,750
|
|
20230919,124900,8044198660,8170,8170,8170,8160,763
|
|
20230919,124800,8037965950,8170,8170,8180,8160,270
|
|
20230919,124700,8035762240,8180,8170,8180,8160,33
|
|
20230919,124600,8035492420,8170,8180,8180,8170,487
|
|
20230919,124500,8031511050,8180,8170,8180,8170,89
|
|
20230919,124400,8030783910,8170,8160,8170,8160,276
|
|
20230919,124300,8028529050,8160,8160,8160,8160,1589
|
|
20230919,124200,8015562810,8180,8170,8180,8160,668
|
|
20230919,124100,8010104410,8180,8160,8180,8160,750
|
|
20230919,124000,8003977760,8160,8180,8180,8160,2025
|
|
20230919,123900,7987432860,8190,8190,8190,8170,69
|
|
20230919,123800,7986867950,8190,8190,8190,8180,1061
|
|
20230919,123700,7978188430,8190,8180,8190,8180,10
|
|
20230919,123600,7978106610,8180,8190,8190,8180,208
|
|
20230919,123500,7976403390,8190,8200,8210,8190,2789
|
|
20230919,123400,7953540010,8200,8140,8200,8140,9212
|
|
20230919,123300,7878333300,8150,8150,8150,8140,204
|
|
20230919,123200,7876671250,8140,8150,8150,8140,153
|
|
20230919,123100,7875424420,8150,8140,8150,8140,879
|
|
20230919,123000,7868268980,8150,8150,8150,8150,1388
|
|
20230919,122900,7856956780,8150,8150,8150,8140,565
|
|
20230919,122800,7852353170,8150,8150,8150,8150,79
|
|
20230919,122700,7851709320,8140,8150,8150,8140,176
|
|
20230919,122600,7850276480,8140,8150,8150,8140,730
|
|
20230919,122500,7844327020,8150,8150,8150,8150,2368
|
|
20230919,122400,7825027820,8150,8150,8150,8150,151
|
|
20230919,122300,7823797170,8160,8160,8160,8150,1903
|
|
20230919,122200,7808287450,8160,8170,8170,8160,733
|
|
20230919,122100,7802306080,8160,8170,8170,8160,375
|
|
20230919,122000,7799245970,8170,8170,8170,8150,727
|
|
20230919,121900,7793313590,8160,8170,8180,8160,87
|
|
20230919,121800,7792603080,8170,8170,8170,8160,581
|
|
20230919,121700,7787861090,8170,8170,8170,8160,417
|
|
20230919,121600,7784455130,8170,8170,8170,8170,630
|
|
20230919,121500,7779308030,8170,8170,8170,8170,6
|
|
20230919,121400,7779259010,8160,8170,8170,8160,488
|
|
20230919,121300,7775273850,8160,8170,8170,8160,386
|
|
20230919,121200,7772120770,8170,8170,8180,8160,1719
|
|
20230919,121100,7758080990,8160,8180,8180,8160,1292
|
|
20230919,121000,7747531030,8180,8140,8180,8140,1297
|
|
20230919,120900,7736954640,8150,8160,8160,8140,534
|
|
20230919,120800,7732604320,8160,8160,8160,8150,899
|
|
20230919,120700,7725277210,8160,8170,8170,8150,3553
|
|
20230919,120600,7696305850,8170,8170,8170,8170,306
|
|
20230919,120500,7693805830,8180,8170,8180,8170,1166
|
|
20230919,120400,7684279570,8180,8180,8190,8180,559
|
|
20230919,120300,7679706860,8190,8190,8190,8180,1286
|
|
20230919,120200,7669182860,8190,8190,8200,8180,1948
|
|
20230919,120100,7653221960,8190,8180,8190,8180,652
|
|
20230919,120000,7647886250,8180,8180,8180,8170,594
|
|
20230919,115900,7643027580,8170,8170,8180,8170,571
|
|
20230919,115800,7638362280,8170,8150,8170,8150,1772
|
|
20230919,115700,7623914530,8150,8150,8150,8140,758
|
|
20230919,115600,7617736940,8150,8140,8150,8140,532
|
|
20230919,115500,7613403550,8150,8140,8150,8140,466
|
|
20230919,115400,7609607770,8150,8150,8150,8140,1916
|
|
20230919,115300,7594011480,8150,8140,8150,8130,1425
|
|
20230919,115200,7582420310,8140,8140,8140,8130,659
|
|
20230919,115100,7577057980,8140,8140,8150,8140,1417
|
|
20230919,115000,7565521890,8140,8150,8150,8130,1826
|
|
20230919,114900,7550654240,8150,8170,8170,8140,4425
|
|
20230919,114800,7514587650,8170,8170,8170,8170,14
|
|
20230919,114700,7514473270,8170,8170,8170,8170,20
|
|
20230919,114600,7514309870,8170,8170,8170,8150,2492
|
|
20230919,114500,7493987630,8160,8150,8160,8140,5794
|
|
20230919,114400,7446799040,8150,8160,8160,8150,2131
|
|
20230919,114300,7429427350,8160,8160,8160,8140,2913
|
|
20230919,114200,7405691460,8160,8160,8160,8150,695
|
|
20230919,114100,7400023610,8160,8160,8170,8150,2844
|
|
20230919,114000,7376815800,8160,8180,8180,8160,2259
|
|
20230919,113900,7358358820,8180,8160,8180,8150,8011
|
|
20230919,113800,7292969800,8160,8160,8160,8150,12
|
|
20230919,113700,7292871940,8150,8150,8150,8140,3356
|
|
20230919,113600,7265532180,8150,8150,8160,8140,1112
|
|
20230919,113500,7256469810,8140,8150,8160,8140,910
|
|
20230919,113400,7249054730,8150,8150,8150,8140,1565
|
|
20230919,113300,7236305760,8150,8150,8170,8140,1212
|
|
20230919,113200,7226426510,8150,8140,8150,8140,526
|
|
20230919,113100,7222140790,8150,8150,8150,8140,594
|
|
20230919,113000,7217299880,8150,8140,8150,8140,5012
|
|
20230919,112900,7176498680,8150,8150,8160,8150,1145
|
|
20230919,112800,7167166920,8150,8160,8160,8150,163
|
|
20230919,112700,7165838460,8140,8150,8160,8140,3746
|
|
20230919,112600,7135319200,8150,8150,8160,8140,1172
|
|
20230919,112500,7125767260,8160,8170,8180,8140,5922
|
|
20230919,112400,7077479640,8170,8160,8180,8150,1940
|
|
20230919,112300,7061649420,8160,8170,8170,8160,1700
|
|
20230919,112200,7047776220,8170,8170,8170,8170,557
|
|
20230919,112100,7043225530,8170,8150,8170,8140,4430
|
|
20230919,112000,7007136800,8150,8180,8180,8150,10580
|
|
20230919,111900,6920816040,8180,8180,8180,8180,5740
|
|
20230919,111800,6873862840,8190,8190,8190,8170,284
|
|
20230919,111700,6871539100,8190,8170,8190,8160,1694
|
|
20230919,111600,6857697120,8180,8170,8180,8160,1899
|
|
20230919,111500,6842190530,8170,8180,8180,8170,969
|
|
20230919,111400,6834268680,8180,8180,8190,8170,5304
|
|
20230919,111300,6790918540,8190,8190,8200,8180,3249
|
|
20230919,111200,6764337070,8190,8190,8200,8180,1265
|
|
20230919,111100,6753981800,8200,8200,8200,8190,4040
|
|
20230919,111000,6720863830,8200,8220,8220,8200,1564
|
|
20230919,110900,6708020260,8210,8210,8220,8200,838
|
|
20230919,110800,6701138010,8210,8210,8220,8210,857
|
|
20230919,110700,6694100920,8210,8210,8220,8210,1521
|
|
20230919,110600,6681613250,8210,8210,8220,8200,2410
|
|
20230919,110500,6661841990,8210,8230,8230,8200,2656
|
|
20230919,110400,6640036020,8220,8230,8230,8220,948
|
|
20230919,110300,6632239460,8220,8230,8230,8210,1338
|
|
20230919,110200,6621248320,8230,8240,8250,8230,419
|
|
20230919,110100,6617797740,8240,8220,8240,8210,3759
|
|
20230919,110000,6586907030,8220,8270,8270,8220,754
|
|
20230919,105900,6580703990,8220,8230,8230,8220,5862
|
|
20230919,105800,6532518150,8220,8230,8240,8220,251
|
|
20230919,105700,6530452430,8230,8230,8240,8230,487
|
|
20230919,105600,6526444370,8230,8270,8270,8220,2691
|
|
20230919,105500,6504320250,8270,8240,8270,8210,2127
|
|
20230919,105400,6486833650,8240,8270,8270,8240,585
|
|
20230919,105300,6482005160,8270,8230,8270,8220,861
|
|
20230919,105200,6474918200,8230,8250,8250,8220,703
|
|
20230919,105100,6469132050,8250,8240,8260,8240,310
|
|
20230919,105000,6466572590,8240,8280,8280,8230,6934
|
|
20230919,104900,6409415160,8280,8280,8280,8270,423
|
|
20230919,104800,6405912770,8270,8270,8270,8260,2371
|
|
20230919,104700,6386322920,8260,8240,8270,8220,2896
|
|
20230919,104600,6362446320,8250,8270,8270,8240,7682
|
|
20230919,104500,6299112540,8270,8270,8270,8260,745
|
|
20230919,104400,6292958620,8270,8280,8280,8270,2670
|
|
20230919,104300,6270877150,8290,8330,8330,8260,2288
|
|
20230919,104200,6251950150,8330,8300,8350,8280,1155
|
|
20230919,104100,6242364370,8280,8290,8300,8280,3074
|
|
20230919,104000,6216868290,8300,8310,8310,8290,1275
|
|
20230919,103900,6206290360,8300,8320,8320,8300,1726
|
|
20230919,103800,6191954870,8310,8330,8330,8310,409
|
|
20230919,103700,6188552070,8330,8330,8330,8310,622
|
|
20230919,103600,6183375980,8330,8330,8330,8300,3783
|
|
20230919,103500,6151885860,8340,8350,8350,8330,1756
|
|
20230919,103400,6137248890,8350,8360,8380,8350,3215
|
|
20230919,103300,6110393280,8360,8350,8380,8350,3566
|
|
20230919,103200,6080565040,8360,8410,8420,8350,7221
|
|
20230919,103100,6020001870,8410,8320,8410,8310,13342
|
|
20230919,103000,5908398930,8320,8300,8320,8290,8767
|
|
20230919,102900,5835613010,8300,8350,8350,8290,6781
|
|
20230919,102800,5779230050,8350,8290,8350,8290,6414
|
|
20230919,102700,5725864130,8280,8270,8300,8260,7623
|
|
20230919,102600,5662738150,8280,8290,8300,8270,10225
|
|
20230919,102500,5577985530,8280,8300,8350,8280,8570
|
|
20230919,102400,5506646380,8300,8250,8360,8240,23682
|
|
20230919,102300,5309760630,8250,8250,8290,8250,7555
|
|
20230919,102200,5247269240,8260,8180,8260,8180,10882
|
|
20230919,102100,5157815540,8180,8180,8180,8170,1497
|
|
20230919,102000,5145579350,8170,8170,8180,8160,1154
|
|
20230919,101900,5136151170,8170,8180,8180,8130,2277
|
|
20230919,101800,5117579570,8180,8130,8180,8130,7955
|
|
20230919,101700,5052829560,8140,8160,8160,8130,9870
|
|
20230919,101600,4972485650,8150,8160,8170,8150,6986
|
|
20230919,101500,4915515610,8170,8180,8180,8160,3513
|
|
20230919,101400,4886834610,8180,8180,8180,8170,506
|
|
20230919,101300,4882698120,8180,8200,8200,8160,10841
|
|
20230919,101200,4794155730,8200,8190,8200,8190,159
|
|
20230919,101100,4792852460,8190,8200,8200,8190,1250
|
|
20230919,101000,4782612850,8200,8160,8200,8160,3130
|
|
20230919,100900,4757036520,8160,8170,8180,8160,2118
|
|
20230919,100800,4739748050,8160,8170,8180,8160,557
|
|
20230919,100700,4735198290,8170,8170,8180,8170,1112
|
|
20230919,100600,4726113200,8170,8170,8180,8150,7991
|
|
20230919,100500,4660890290,8180,8170,8180,8160,517
|
|
20230919,100400,4656665140,8170,8190,8190,8170,5665
|
|
20230919,100300,4610362780,8190,8200,8200,8190,1194
|
|
20230919,100200,4600583910,8190,8200,8200,8190,1667
|
|
20230919,100100,4586915760,8200,8200,8210,8190,2390
|
|
20230919,100000,4567317970,8200,8190,8210,8180,2465
|
|
20230919,095900,4547122630,8190,8200,8200,8180,4342
|
|
20230919,095800,4511568630,8200,8190,8210,8180,1382
|
|
20230919,095700,4500241410,8190,8180,8190,8170,6311
|
|
20230919,095600,4448647420,8190,8180,8190,8180,4161
|
|
20230919,095500,4414607600,8190,8210,8210,8180,1761
|
|
20230919,095400,4400185560,8210,8210,8210,8180,4219
|
|
20230919,095300,4365595370,8210,8200,8210,8190,6648
|
|
20230919,095200,4311042580,8190,8180,8190,8180,1351
|
|
20230919,095100,4299979330,8170,8180,8200,8170,3404
|
|
20230919,095000,4272141610,8180,8200,8210,8180,5949
|
|
20230919,094900,4223403810,8200,8200,8200,8180,5549
|
|
20230919,094800,4177957600,8190,8200,8200,8190,2545
|
|
20230919,094700,4157106710,8200,8220,8220,8200,5708
|
|
20230919,094600,4110279950,8220,8210,8220,8200,4362
|
|
20230919,094500,4074470040,8210,8210,8210,8200,4717
|
|
20230919,094400,4035781140,8200,8230,8230,8200,11866
|
|
20230919,094300,3938445650,8230,8240,8240,8210,16223
|
|
20230919,094200,3805203220,8230,8240,8240,8230,1961
|
|
20230919,094100,3789054250,8240,8230,8250,8210,18501
|
|
20230919,094000,3636768110,8240,8250,8260,8230,10357
|
|
20230919,093900,3551369640,8250,8270,8270,8240,12511
|
|
20230919,093800,3448068510,8280,8290,8290,8270,3067
|
|
20230919,093700,3422686430,8290,8280,8300,8280,5755
|
|
20230919,093600,3374950010,8280,8260,8280,8250,8794
|
|
20230919,093500,3302269650,8260,8260,8280,8250,9472
|
|
20230919,093400,3224047360,8260,8280,8280,8250,9553
|
|
20230919,093300,3145094130,8280,8290,8290,8270,9519
|
|
20230919,093200,3066264980,8300,8330,8330,8290,23064
|
|
20230919,093100,2874685760,8340,8380,8380,8340,8233
|
|
20230919,093000,2805886410,8370,8370,8380,8370,1352
|
|
20230919,092900,2794566850,8370,8380,8380,8370,500
|
|
20230919,092800,2790378680,8360,8350,8390,8350,17019
|
|
20230919,092700,2648068020,8360,8370,8370,8360,5990
|
|
20230919,092600,2597975810,8370,8390,8390,8370,5783
|
|
20230919,092500,2549518780,8390,8390,8400,8380,3515
|
|
20230919,092400,2520031140,8390,8400,8410,8390,8145
|
|
20230919,092300,2451645680,8400,8390,8410,8390,4005
|
|
20230919,092200,2418010850,8400,8390,8400,8380,3644
|
|
20230919,092100,2387439460,8390,8390,8400,8370,7430
|
|
20230919,092000,2325159440,8390,8410,8410,8390,7656
|
|
20230919,091900,2260870450,8420,8450,8450,8410,10768
|
|
20230919,091800,2170177510,8440,8440,8450,8430,6518
|
|
20230919,091700,2115172250,8430,8470,8470,8430,7284
|
|
20230919,091600,2053591340,8470,8520,8540,8470,15863
|
|
20230919,091500,1918723840,8520,8500,8540,8490,23712
|
|
20230919,091400,1716832760,8500,8530,8550,8500,18818
|
|
20230919,091300,1556347380,8530,8490,8540,8490,17525
|
|
20230919,091200,1407004060,8490,8480,8530,8480,19474
|
|
20230919,091100,1241266200,8480,8450,8490,8450,10666
|
|
20230919,091000,1150882570,8450,8440,8470,8430,5460
|
|
20230919,090900,1104689010,8440,8390,8460,8390,8765
|
|
20230919,090800,1030839620,8400,8350,8400,8350,2834
|
|
20230919,090700,1007099940,8340,8300,8370,8300,10145
|
|
20230919,090600,922469440,8300,8360,8370,8300,13844
|
|
20230919,090500,807169300,8370,8390,8400,8360,10772
|
|
20230919,090400,716888910,8400,8410,8420,8400,9696
|
|
20230919,090300,635425080,8410,8450,8450,8410,12383
|
|
20230919,090200,530978420,8450,8450,8480,8440,14813
|
|
20230919,090100,405662500,8450,8460,8500,8420,27959
|
|
20230919,090000,168962810,8440,8440,8480,8420,15669
|