611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,190800,36328774000,17020,17020,17020,17020,143780
|
|
20230918,190700,36328774000,17020,17020,17020,17020,0
|
|
20230918,190600,36328774000,17020,17020,17020,17020,0
|
|
20230918,190500,36328774000,17020,17020,17020,17020,0
|
|
20230918,190400,36328774000,17020,17020,17020,17020,0
|
|
20230918,190300,36328774000,17020,17020,17020,17020,0
|
|
20230918,190200,36328774000,17020,17020,17020,17020,0
|
|
20230918,190100,36328774000,17020,17020,17020,17020,0
|
|
20230918,190000,36328774000,17020,17020,17020,17020,0
|
|
20230918,185900,36328774000,17020,17020,17020,17020,0
|
|
20230918,185800,36328774000,17020,17020,17020,17020,0
|
|
20230918,185700,36328774000,17020,17020,17020,17020,0
|
|
20230918,185600,36328774000,17020,17020,17020,17020,0
|
|
20230918,185500,36328774000,17020,17020,17020,17020,0
|
|
20230918,185400,36328774000,17020,17020,17020,17020,0
|
|
20230918,185300,36328774000,17020,17020,17020,17020,0
|
|
20230918,185200,36328774000,17020,17020,17020,17020,0
|
|
20230918,185100,36328774000,17020,17020,17020,17020,0
|
|
20230918,185000,36328774000,17020,17020,17020,17020,0
|
|
20230918,184900,36328774000,17020,17020,17020,17020,0
|
|
20230918,184800,36328774000,17020,17020,17020,17020,0
|
|
20230918,184700,36328774000,17020,17020,17020,17020,0
|
|
20230918,184600,36328774000,17020,17020,17020,17020,0
|
|
20230918,184500,36328774000,17020,17020,17020,17020,0
|
|
20230918,184400,36328774000,17020,17020,17020,17020,0
|
|
20230918,184300,36328774000,17020,17020,17020,17020,0
|
|
20230918,184200,36328774000,17020,17020,17020,17020,0
|
|
20230918,184100,36328774000,17020,17020,17020,17020,0
|
|
20230918,184000,36328774000,17020,17020,17020,17020,0
|
|
20230918,183900,36328774000,17020,17020,17020,17020,0
|
|
20230918,183800,36328774000,17020,17020,17020,17020,143780
|
|
20230918,183700,36328774000,17020,17020,17020,17020,0
|
|
20230918,183600,36328774000,17020,17020,17020,17020,0
|
|
20230918,183500,36328774000,17020,17020,17020,17020,0
|
|
20230918,183400,36328774000,17020,17020,17020,17020,0
|
|
20230918,183300,36328774000,17020,17020,17020,17020,0
|
|
20230918,183200,36328774000,17020,17020,17020,17020,0
|
|
20230918,183100,36328774000,17020,17020,17020,17020,0
|
|
20230918,183000,36328774000,17020,17020,17020,17020,0
|
|
20230918,182900,36328774000,17020,17020,17020,17020,0
|
|
20230918,182800,36328774000,17020,17020,17020,17020,0
|
|
20230918,182700,36328774000,17020,17020,17020,17020,0
|
|
20230918,182600,36328774000,17020,17020,17020,17020,0
|
|
20230918,182500,36328774000,17020,17020,17020,17020,0
|
|
20230918,182400,36328774000,17020,17020,17020,17020,0
|
|
20230918,182300,36328774000,17020,17020,17020,17020,0
|
|
20230918,182200,36328774000,17020,17020,17020,17020,0
|
|
20230918,182100,36328774000,17020,17020,17020,17020,0
|
|
20230918,182000,36328774000,17020,17020,17020,17020,0
|
|
20230918,181900,36328774000,17020,17020,17020,17020,0
|
|
20230918,181800,36328774000,17020,17020,17020,17020,0
|
|
20230918,181700,36328774000,17020,17020,17020,17020,0
|
|
20230918,181600,36328774000,17020,17020,17020,17020,0
|
|
20230918,181500,36328774000,17020,17020,17020,17020,0
|
|
20230918,181400,36328774000,17020,17020,17020,17020,0
|
|
20230918,181300,36328774000,17020,17020,17020,17020,0
|
|
20230918,181200,36328774000,17020,17020,17020,17020,0
|
|
20230918,181100,36328774000,17020,17020,17020,17020,0
|
|
20230918,181000,36328774000,17020,17020,17020,17020,0
|
|
20230918,180900,36328774000,17020,17020,17020,17020,0
|
|
20230918,180800,36328774000,17020,17020,17020,17020,143780
|
|
20230918,180700,36328774000,17020,17020,17020,17020,0
|
|
20230918,180600,36328774000,17020,17020,17020,17020,0
|
|
20230918,180500,36328774000,17020,17020,17020,17020,0
|
|
20230918,180400,36328774000,17020,17020,17020,17020,0
|
|
20230918,180300,36328774000,17020,17020,17020,17020,0
|
|
20230918,180200,36328774000,17020,17020,17020,17020,0
|
|
20230918,180100,36328774000,17020,17020,17020,17020,0
|
|
20230918,180000,36328774000,17020,17020,17020,17020,0
|
|
20230918,175900,36328774000,17020,17020,17020,17020,0
|
|
20230918,175800,36328774000,17020,17020,17020,17020,0
|
|
20230918,175700,36328774000,17020,17020,17020,17020,0
|
|
20230918,175600,36328774000,17020,17020,17020,17020,0
|
|
20230918,175500,36328774000,17020,17020,17020,17020,0
|
|
20230918,175400,36328774000,17020,17020,17020,17020,0
|
|
20230918,175300,36328774000,17020,17020,17020,17020,0
|
|
20230918,175200,36328774000,17020,17020,17020,17020,0
|
|
20230918,175100,36328774000,17020,17020,17020,17020,0
|
|
20230918,175000,36328774000,17020,17020,17020,17020,0
|
|
20230918,174900,36328774000,17020,17020,17020,17020,0
|
|
20230918,174800,36328774000,17020,17020,17020,17020,0
|
|
20230918,174700,36328774000,17020,17020,17020,17020,0
|
|
20230918,174600,36328774000,17020,17020,17020,17020,0
|
|
20230918,174500,36328774000,17020,17020,17020,17020,0
|
|
20230918,174400,36328774000,17020,17020,17020,17020,0
|
|
20230918,174300,36328774000,17020,17020,17020,17020,0
|
|
20230918,174200,36328774000,17020,17020,17020,17020,0
|
|
20230918,174100,36328774000,17020,17020,17020,17020,0
|
|
20230918,174000,36328774000,17020,17020,17020,17020,0
|
|
20230918,173900,36328774000,17020,17020,17020,17020,0
|
|
20230918,173800,36328774000,17020,17020,17020,17020,143780
|
|
20230918,173700,36328774000,17020,17020,17020,17020,0
|
|
20230918,173600,36328774000,17020,17020,17020,17020,0
|
|
20230918,173500,36328774000,17020,17020,17020,17020,0
|
|
20230918,173400,36328774000,17020,17020,17020,17020,0
|
|
20230918,173300,36328774000,17020,17020,17020,17020,0
|
|
20230918,173200,36328774000,17020,17020,17020,17020,0
|
|
20230918,173100,36328774000,17020,17020,17020,17020,0
|
|
20230918,173000,36328774000,17020,17020,17020,17020,0
|
|
20230918,172900,36328774000,17020,17020,17020,17020,0
|
|
20230918,172800,36328774000,17020,17020,17020,17020,0
|
|
20230918,172700,36328774000,17020,17020,17020,17020,0
|
|
20230918,172600,36328774000,17020,17020,17020,17020,0
|
|
20230918,172500,36328774000,17020,17020,17020,17020,0
|
|
20230918,172400,36328774000,17020,17020,17020,17020,0
|
|
20230918,172300,36328774000,17020,17020,17020,17020,0
|
|
20230918,172200,36328774000,17020,17020,17020,17020,0
|
|
20230918,172100,36328774000,17020,17020,17020,17020,0
|
|
20230918,172000,36328774000,17020,17020,17020,17020,0
|
|
20230918,171900,36328774000,17020,17020,17020,17020,0
|
|
20230918,171800,36328774000,17020,17020,17020,17020,0
|
|
20230918,171700,36328774000,17020,17020,17020,17020,0
|
|
20230918,171600,36328774000,17020,17020,17020,17020,0
|
|
20230918,171500,36328774000,17020,17020,17020,17020,0
|
|
20230918,171400,36328774000,17020,17020,17020,17020,0
|
|
20230918,171300,36328774000,17020,17020,17020,17020,0
|
|
20230918,171200,36328774000,17020,17020,17020,17020,0
|
|
20230918,171100,36328774000,17020,17020,17020,17020,0
|
|
20230918,171000,36328774000,17020,17020,17020,17020,0
|
|
20230918,170900,36328774000,17020,17020,17020,17020,0
|
|
20230918,170800,36328774000,17020,17020,17020,17020,143780
|
|
20230918,170700,36328774000,17020,17020,17020,17020,0
|
|
20230918,170600,36328774000,17020,17020,17020,17020,0
|
|
20230918,170500,36328774000,17020,17020,17020,17020,0
|
|
20230918,170400,36328774000,17020,17020,17020,17020,0
|
|
20230918,170300,36328774000,17020,17020,17020,17020,0
|
|
20230918,170200,36328774000,17020,17020,17020,17020,0
|
|
20230918,170100,36328774000,17020,17020,17020,17020,0
|
|
20230918,170000,36328774000,17020,17020,17020,17020,0
|
|
20230918,165900,36328774000,17020,17020,17020,17020,0
|
|
20230918,165800,36328774000,17020,17020,17020,17020,0
|
|
20230918,165700,36328774000,17020,17020,17020,17020,0
|
|
20230918,165600,36328774000,17020,17020,17020,17020,0
|
|
20230918,165500,36328774000,17020,17020,17020,17020,0
|
|
20230918,165400,36328774000,17020,17020,17020,17020,0
|
|
20230918,165300,36328774000,17020,17020,17020,17020,0
|
|
20230918,165200,36328774000,17020,17020,17020,17020,0
|
|
20230918,165100,36328774000,17020,17020,17020,17020,0
|
|
20230918,165000,36328774000,17020,17020,17020,17020,0
|
|
20230918,164900,36328774000,17020,17020,17020,17020,0
|
|
20230918,164800,36328774000,17020,17020,17020,17020,0
|
|
20230918,164700,36328774000,17020,17020,17020,17020,0
|
|
20230918,164600,36328774000,17020,17020,17020,17020,0
|
|
20230918,164500,36328774000,17020,17020,17020,17020,0
|
|
20230918,164400,36328774000,17020,17020,17020,17020,0
|
|
20230918,164300,36328774000,17020,17020,17020,17020,0
|
|
20230918,164200,36328774000,17020,17020,17020,17020,0
|
|
20230918,164100,36328774000,17020,17020,17020,17020,0
|
|
20230918,164000,36328774000,17020,17020,17020,17020,0
|
|
20230918,163900,36328774000,17020,17020,17020,17020,0
|
|
20230918,163800,36328774000,17020,17020,17020,17020,143780
|
|
20230918,163700,36328774000,17020,17020,17020,17020,0
|
|
20230918,163600,36328774000,17020,17020,17020,17020,0
|
|
20230918,163500,36328774000,17020,17020,17020,17020,0
|
|
20230918,163400,36328774000,17020,17020,17020,17020,0
|
|
20230918,163300,36328774000,17020,17020,17020,17020,0
|
|
20230918,163200,36328774000,17020,17020,17020,17020,0
|
|
20230918,163100,36328774000,17020,17020,17020,17020,0
|
|
20230918,163000,36328774000,17020,17020,17020,17020,0
|
|
20230918,162900,36328774000,17020,17020,17020,17020,0
|
|
20230918,162800,36328774000,17020,17020,17020,17020,0
|
|
20230918,162700,36328774000,17020,17020,17020,17020,0
|
|
20230918,162600,36328774000,17020,17020,17020,17020,0
|
|
20230918,162500,36328774000,17020,17020,17020,17020,0
|
|
20230918,162400,36328774000,17020,17020,17020,17020,0
|
|
20230918,162300,36328774000,17020,17020,17020,17020,0
|
|
20230918,162200,36328774000,17020,17020,17020,17020,0
|
|
20230918,162100,36328774000,17020,17020,17020,17020,0
|
|
20230918,162000,36328774000,17020,17020,17020,17020,0
|
|
20230918,161900,36328774000,17020,17020,17020,17020,0
|
|
20230918,161800,36328774000,17020,17020,17020,17020,0
|
|
20230918,161700,36328774000,17020,17020,17020,17020,0
|
|
20230918,161600,36328774000,17020,17020,17020,17020,0
|
|
20230918,161500,36328774000,17020,17020,17020,17020,0
|
|
20230918,161400,36328774000,17020,17020,17020,17020,0
|
|
20230918,161300,36328774000,17020,17020,17020,17020,0
|
|
20230918,161200,36328774000,17020,17020,17020,17020,0
|
|
20230918,161100,36328774000,17020,17020,17020,17020,0
|
|
20230918,161000,36328774000,17020,17020,17020,17020,0
|
|
20230918,160900,36328774000,17020,17020,17020,17020,0
|
|
20230918,160800,36328774000,17020,17020,17020,17020,143780
|
|
20230918,160700,36328774000,17020,17020,17020,17020,0
|
|
20230918,160600,36328774000,17020,17020,17020,17020,0
|
|
20230918,160500,36328774000,17020,17020,17020,17020,0
|
|
20230918,160400,36328774000,17020,17020,17020,17020,0
|
|
20230918,160300,36328774000,17020,17020,17020,17020,0
|
|
20230918,160200,36328774000,17020,17020,17020,17020,0
|
|
20230918,160100,36328774000,17020,17020,17020,17020,0
|
|
20230918,160000,36328774000,17020,17020,17020,17020,0
|
|
20230918,155900,36328774000,17020,17020,17020,17020,0
|
|
20230918,155800,36328774000,17020,17020,17020,17020,0
|
|
20230918,155700,36328774000,17020,17020,17020,17020,0
|
|
20230918,155600,36328774000,17020,17020,17020,17020,0
|
|
20230918,155500,36328774000,17020,17020,17020,17020,0
|
|
20230918,155400,36328774000,17020,17020,17020,17020,0
|
|
20230918,155300,36328774000,17020,17020,17020,17020,0
|
|
20230918,155200,36328774000,17020,17020,17020,17020,0
|
|
20230918,155100,36328774000,17020,17020,17020,17020,0
|
|
20230918,155000,36328774000,17020,17020,17020,17020,0
|
|
20230918,154900,36328774000,17020,17020,17020,17020,0
|
|
20230918,154800,36328774000,17020,17020,17020,17020,0
|
|
20230918,154700,36328774000,17020,17020,17020,17020,0
|
|
20230918,154600,36328774000,17020,17020,17020,17020,0
|
|
20230918,154500,36328774000,17020,17020,17020,17020,0
|
|
20230918,154400,36328774000,17020,17020,17020,17020,0
|
|
20230918,154300,36328774000,17020,17020,17020,17020,0
|
|
20230918,154200,36328774000,17020,17020,17020,17020,0
|
|
20230918,154100,36328774000,17020,17020,17020,17020,0
|
|
20230918,154000,36328774000,17020,17020,17020,17020,0
|
|
20230918,153900,36328774000,17020,17020,17020,17020,0
|
|
20230918,153800,36328774000,17020,17020,17020,17020,143780
|
|
20230918,153700,36328774000,17020,17020,17020,17020,0
|
|
20230918,153600,36328774000,17020,17020,17020,17020,0
|
|
20230918,153500,36328774000,17020,17020,17020,17020,0
|
|
20230918,153400,36328774000,17020,17020,17020,17020,0
|
|
20230918,153300,36328774000,17020,17020,17020,17020,0
|
|
20230918,153200,36328774000,17020,17020,17020,17020,0
|
|
20230918,153100,36328774000,17020,17020,17020,17020,0
|
|
20230918,153000,36328774000,17020,17020,17020,17020,143780
|
|
20230918,152900,33881638400,17040,17040,17040,17040,0
|
|
20230918,152800,33881638400,17040,17040,17040,17040,0
|
|
20230918,152700,33881638400,17040,17040,17040,17040,0
|
|
20230918,152600,33881638400,17040,17040,17040,17040,0
|
|
20230918,152500,33881638400,17040,17040,17040,17040,0
|
|
20230918,152400,33881638400,17040,17040,17040,17040,0
|
|
20230918,152300,33881638400,17040,17040,17040,17040,0
|
|
20230918,152200,33881638400,17040,17040,17040,17040,0
|
|
20230918,152100,33881638400,17040,17040,17040,17040,0
|
|
20230918,152000,33881638400,17040,17040,17040,17040,0
|
|
20230918,151900,33881638400,17040,17050,17050,17030,4676
|
|
20230918,151800,33801991270,17040,17040,17050,17040,6149
|
|
20230918,151700,33697211390,17040,17050,17050,17030,5521
|
|
20230918,151600,33603122900,17050,17040,17050,17040,6534
|
|
20230918,151500,33491770610,17050,17040,17050,17040,2395
|
|
20230918,151400,33450940060,17040,17030,17060,17020,19983
|
|
20230918,151300,33110537560,17020,17030,17030,17020,5312
|
|
20230918,151200,33020095670,17030,17030,17040,17020,23101
|
|
20230918,151100,32626690490,17040,17040,17050,17030,9030
|
|
20230918,151000,32472817760,17050,17050,17060,17040,2508
|
|
20230918,150900,32430056250,17050,17050,17060,17040,8350
|
|
20230918,150800,32287689280,17050,17050,17060,17040,6399
|
|
20230918,150700,32178572060,17060,17040,17060,17040,1857
|
|
20230918,150600,32146896360,17040,17050,17060,17030,22490
|
|
20230918,150500,31763636150,17060,17040,17060,17040,4269
|
|
20230918,150400,31690837790,17050,17050,17050,17040,1268
|
|
20230918,150300,31669225030,17040,17050,17060,17040,24325
|
|
20230918,150200,31254486410,17050,17060,17060,17050,1933
|
|
20230918,150100,31221522710,17060,17060,17070,17060,4252
|
|
20230918,150000,31148982110,17060,17070,17080,17060,5599
|
|
20230918,145900,31053410250,17060,17060,17070,17060,1538
|
|
20230918,145800,31027169190,17070,17060,17070,17060,4156
|
|
20230918,145700,30956261350,17060,17060,17080,17060,6898
|
|
20230918,145600,30838556510,17060,17070,17070,17060,5507
|
|
20230918,145500,30744561040,17070,17080,17080,17060,3334
|
|
20230918,145400,30687648640,17080,17070,17080,17070,1835
|
|
20230918,145300,30656313360,17070,17060,17070,17060,6134
|
|
20230918,145200,30551616540,17070,17070,17070,17060,1587
|
|
20230918,145100,30524531730,17060,17060,17070,17060,468
|
|
20230918,145000,30516546940,17070,17060,17070,17060,2205
|
|
20230918,144900,30478909820,17070,17060,17070,17060,2208
|
|
20230918,144800,30441240740,17060,17070,17070,17060,1300
|
|
20230918,144700,30419054930,17060,17060,17070,17060,993
|
|
20230918,144600,30402112990,17060,17060,17070,17060,2872
|
|
20230918,144500,30353110230,17070,17060,17070,17060,669
|
|
20230918,144400,30341696070,17060,17070,17080,17060,5906
|
|
20230918,144300,30240885630,17070,17070,17080,17070,710
|
|
20230918,144200,30228759770,17080,17060,17080,17060,6567
|
|
20230918,144100,30116646560,17070,17070,17070,17060,1734
|
|
20230918,144000,30087057130,17060,17070,17070,17060,1479
|
|
20230918,143900,30061820640,17070,17060,17070,17060,1240
|
|
20230918,143800,30040657050,17070,17060,17070,17050,433
|
|
20230918,143700,30033271270,17060,17060,17070,17050,4527
|
|
20230918,143600,29956055220,17070,17060,17070,17060,2341
|
|
20230918,143500,29916115870,17070,17060,17070,17060,714
|
|
20230918,143400,29903928760,17060,17060,17070,17060,265
|
|
20230918,143300,29899407300,17060,17060,17070,17050,1305
|
|
20230918,143200,29877137000,17060,17050,17070,17050,4024
|
|
20230918,143100,29808488850,17050,17050,17060,17050,4264
|
|
20230918,143000,29735746200,17050,17050,17060,17050,2197
|
|
20230918,142900,29698279840,17060,17070,17070,17050,1421
|
|
20230918,142800,29674038620,17060,17080,17080,17050,39441
|
|
20230918,142700,29001047940,17080,17090,17090,17070,11297
|
|
20230918,142600,28808120540,17090,17100,17100,17080,2432
|
|
20230918,142500,28766576830,17090,17080,17090,17080,2656
|
|
20230918,142400,28721188250,17090,17090,17090,17080,1268
|
|
20230918,142300,28699519910,17090,17080,17090,17080,999
|
|
20230918,142200,28682453910,17090,17080,17090,17080,907
|
|
20230918,142100,28666955270,17090,17090,17090,17080,1534
|
|
20230918,142000,28640748750,17090,17090,17090,17080,1300
|
|
20230918,141900,28618533460,17080,17090,17090,17080,1648
|
|
20230918,141800,28590377070,17090,17090,17090,17080,2026
|
|
20230918,141700,28555754880,17080,17090,17090,17080,2927
|
|
20230918,141600,28505752720,17090,17090,17090,17080,1521
|
|
20230918,141500,28479761410,17090,17090,17090,17080,1010
|
|
20230918,141400,28462504290,17080,17090,17090,17080,917
|
|
20230918,141300,28446833830,17090,17080,17090,17080,1221
|
|
20230918,141200,28425978270,17090,17090,17090,17080,892
|
|
20230918,141100,28410735720,17090,17080,17090,17080,2344
|
|
20230918,141000,28370677760,17080,17080,17090,17080,1022
|
|
20230918,140900,28353213580,17090,17090,17090,17080,152
|
|
20230918,140800,28350616230,17090,17080,17090,17080,927
|
|
20230918,140700,28334775590,17080,17090,17090,17080,2782
|
|
20230918,140600,28287233050,17080,17080,17090,17080,1235
|
|
20230918,140500,28266139020,17090,17080,17090,17080,1900
|
|
20230918,140400,28233678560,17080,17090,17090,17080,1304
|
|
20230918,140300,28211405010,17080,17080,17090,17080,1071
|
|
20230918,140200,28193104050,17080,17090,17090,17080,5345
|
|
20230918,140100,28101775750,17090,17090,17090,17080,8080
|
|
20230918,140000,27963689750,17090,17080,17090,17080,1317
|
|
20230918,135900,27941183210,17080,17080,17090,17080,865
|
|
20230918,135800,27926402990,17080,17080,17090,17080,1936
|
|
20230918,135700,27893335850,17090,17080,17090,17080,1431
|
|
20230918,135600,27868884250,17080,17080,17090,17080,4519
|
|
20230918,135500,27791688200,17080,17080,17090,17080,1371
|
|
20230918,135400,27768265320,17080,17080,17090,17080,4118
|
|
20230918,135300,27697909820,17090,17080,17090,17080,2017
|
|
20230918,135200,27663440290,17080,17080,17090,17080,4289
|
|
20230918,135100,27590183540,17090,17080,17090,17080,939
|
|
20230918,135000,27574137650,17080,17090,17090,17080,1357
|
|
20230918,134900,27550954180,17090,17080,17090,17080,1316
|
|
20230918,134800,27528474580,17090,17080,17090,17080,988
|
|
20230918,134700,27511590830,17090,17090,17090,17080,2513
|
|
20230918,134600,27468654440,17080,17080,17090,17080,903
|
|
20230918,134500,27453222800,17090,17090,17090,17080,2287
|
|
20230918,134400,27414152740,17090,17090,17090,17080,1755
|
|
20230918,134300,27384160190,17090,17090,17090,17080,1253
|
|
20230918,134200,27362749160,17090,17090,17090,17080,900
|
|
20230918,134100,27347368190,17090,17090,17090,17080,2718
|
|
20230918,134000,27300919950,17090,17090,17090,17080,1219
|
|
20230918,133900,27280087650,17090,17080,17090,17080,1082
|
|
20230918,133800,27261606640,17090,17090,17090,17080,2336
|
|
20230918,133700,27221697530,17090,17090,17090,17080,1016
|
|
20230918,133600,27204334100,17080,17090,17090,17080,5869
|
|
20230918,133500,27104085800,17090,17090,17090,17080,1776
|
|
20230918,133400,27073749890,17090,17100,17100,17080,2849
|
|
20230918,133300,27025063480,17100,17100,17100,17090,5064
|
|
20230918,133200,26938493390,17100,17090,17100,17090,794
|
|
20230918,133100,26924923490,17080,17080,17090,17080,4317
|
|
20230918,133000,26851149780,17090,17090,17090,17080,873
|
|
20230918,132900,26836235530,17090,17080,17090,17070,3565
|
|
20230918,132800,26775340570,17090,17080,17090,17070,2249
|
|
20230918,132700,26736932150,17080,17080,17090,17070,3607
|
|
20230918,132600,26675335740,17070,17080,17080,17070,4810
|
|
20230918,132500,26593185590,17070,17080,17080,17070,6700
|
|
20230918,132400,26478763300,17080,17080,17080,17070,634
|
|
20230918,132300,26467938190,17080,17080,17080,17070,3550
|
|
20230918,132200,26407308080,17080,17070,17080,17070,507
|
|
20230918,132100,26398650140,17080,17080,17080,17070,2052
|
|
20230918,132000,26363605480,17080,17080,17090,17070,784
|
|
20230918,131900,26350215160,17090,17070,17090,17070,3205
|
|
20230918,131800,26295459090,17070,17090,17090,17070,8463
|
|
20230918,131700,26150915070,17090,17090,17090,17080,4709
|
|
20230918,131600,26070472170,17090,17080,17090,17080,3631
|
|
20230918,131500,26008418600,17080,17090,17090,17080,1262
|
|
20230918,131400,25986855440,17090,17090,17090,17080,2286
|
|
20230918,131300,25947788970,17080,17090,17090,17080,270
|
|
20230918,131200,25943174880,17090,17100,17100,17080,2858
|
|
20230918,131100,25894341650,17090,17100,17100,17090,884
|
|
20230918,131000,25879233030,17100,17080,17100,17080,681
|
|
20230918,130900,25867594000,17090,17090,17100,17080,5838
|
|
20230918,130800,25767840390,17080,17090,17090,17080,1211
|
|
20230918,130700,25747148560,17080,17080,17090,17080,754
|
|
20230918,130600,25734267000,17080,17080,17090,17080,4121
|
|
20230918,130500,25663872200,17090,17100,17100,17090,441
|
|
20230918,130400,25656335360,17090,17090,17100,17080,3111
|
|
20230918,130300,25603184450,17080,17090,17090,17080,4087
|
|
20230918,130200,25533338680,17090,17090,17100,17080,2888
|
|
20230918,130100,25483985360,17090,17090,17100,17090,2097
|
|
20230918,130000,25448146370,17100,17100,17100,17090,1509
|
|
20230918,125900,25422350570,17100,17090,17100,17090,2375
|
|
20230918,125800,25381758950,17090,17100,17100,17090,1455
|
|
20230918,125700,25356886930,17100,17100,17100,17090,1167
|
|
20230918,125600,25336931780,17100,17090,17100,17090,261
|
|
20230918,125500,25332470020,17100,17100,17100,17090,2907
|
|
20230918,125400,25282781280,17100,17090,17100,17090,265
|
|
20230918,125300,25278251780,17090,17100,17100,17080,5392
|
|
20230918,125200,25186090910,17100,17090,17100,17090,2979
|
|
20230918,125100,25135179130,17090,17100,17100,17090,5334
|
|
20230918,125000,25044008210,17100,17090,17100,17090,1207
|
|
20230918,124900,25023374910,17090,17100,17100,17090,2261
|
|
20230918,124800,24984717000,17090,17100,17110,17090,3039
|
|
20230918,124700,24932757330,17100,17110,17110,17100,1674
|
|
20230918,124600,24904124920,17110,17110,17110,17100,259
|
|
20230918,124500,24899693730,17110,17110,17110,17100,2496
|
|
20230918,124400,24857004760,17110,17110,17120,17100,403
|
|
20230918,124300,24850108920,17110,17110,17120,17100,889
|
|
20230918,124200,24834898480,17110,17110,17120,17110,2451
|
|
20230918,124100,24792959990,17120,17100,17120,17090,5332
|
|
20230918,124000,24701743700,17090,17090,17100,17080,3185
|
|
20230918,123900,24647310300,17090,17110,17110,17080,21700
|
|
20230918,123800,24276317710,17110,17110,17110,17100,1138
|
|
20230918,123700,24256847560,17110,17100,17110,17100,1157
|
|
20230918,123600,24237059800,17110,17110,17110,17100,1500
|
|
20230918,123500,24211399270,17100,17110,17110,17100,2801
|
|
20230918,123400,24163500960,17110,17110,17120,17100,2056
|
|
20230918,123300,24128324490,17110,17110,17110,17100,1449
|
|
20230918,123200,24103533110,17110,17110,17110,17100,4845
|
|
20230918,123100,24020673930,17100,17110,17110,17100,1539
|
|
20230918,123000,23994344490,17110,17110,17120,17100,3750
|
|
20230918,122900,23930186570,17110,17100,17110,17100,8614
|
|
20230918,122800,23782853660,17100,17100,17100,17090,1708
|
|
20230918,122700,23753652520,17100,17100,17100,17090,2336
|
|
20230918,122600,23713713060,17090,17090,17100,17090,1634
|
|
20230918,122500,23685781180,17090,17100,17100,17090,16919
|
|
20230918,122400,23396631420,17100,17100,17100,17090,1369
|
|
20230918,122300,23373222030,17100,17100,17100,17090,1081
|
|
20230918,122200,23354738210,17090,17100,17100,17090,689
|
|
20230918,122100,23342961150,17100,17110,17110,17100,3325
|
|
20230918,122000,23286096610,17110,17110,17110,17100,15155
|
|
20230918,121900,23026940760,17110,17110,17120,17100,2226
|
|
20230918,121800,22988848220,17110,17120,17120,17100,2570
|
|
20230918,121700,22944878650,17110,17110,17120,17100,7115
|
|
20230918,121600,22823137180,17110,17120,17120,17110,333
|
|
20230918,121500,22817437200,17120,17120,17120,17110,796
|
|
20230918,121400,22803810400,17110,17110,17120,17100,6366
|
|
20230918,121300,22694921210,17110,17120,17120,17100,951
|
|
20230918,121200,22678643540,17120,17110,17120,17100,7456
|
|
20230918,121100,22551122400,17110,17110,17110,17100,2287
|
|
20230918,121000,22511992940,17110,17120,17120,17100,23309
|
|
20230918,120900,22113177070,17120,17130,17140,17110,2925
|
|
20230918,120800,22063096790,17140,17130,17140,17130,656
|
|
20230918,120700,22051859070,17130,17140,17140,17120,468
|
|
20230918,120600,22043841760,17130,17120,17140,17110,2604
|
|
20230918,120500,21999251450,17120,17140,17150,17120,23744
|
|
20230918,120400,21592592220,17150,17150,17150,17140,3784
|
|
20230918,120300,21527728620,17150,17140,17150,17140,1093
|
|
20230918,120200,21508989880,17150,17140,17150,17140,2266
|
|
20230918,120100,21470147470,17130,17140,17140,17130,4059
|
|
20230918,120000,21400593020,17130,17140,17140,17130,1589
|
|
20230918,115900,21373366130,17140,17150,17150,17140,4157
|
|
20230918,115800,21302114580,17150,17140,17150,17130,2033
|
|
20230918,115700,21267268170,17140,17150,17150,17130,1188
|
|
20230918,115600,21246904520,17150,17140,17150,17130,3838
|
|
20230918,115500,21181151140,17150,17140,17150,17140,910
|
|
20230918,115400,21165553410,17140,17130,17150,17130,770
|
|
20230918,115300,21152354890,17140,17140,17140,17130,1646
|
|
20230918,115200,21124142960,17140,17140,17140,17130,1060
|
|
20230918,115100,21105976890,17140,17150,17150,17140,6063
|
|
20230918,115000,21002055460,17150,17150,17150,17140,904
|
|
20230918,114900,20986554660,17150,17150,17150,17140,2554
|
|
20230918,114800,20942756790,17140,17150,17150,17140,253
|
|
20230918,114700,20938419010,17150,17150,17160,17140,3190
|
|
20230918,114600,20883708740,17150,17160,17160,17150,435
|
|
20230918,114500,20876248210,17160,17150,17160,17150,1168
|
|
20230918,114400,20856208930,17160,17150,17170,17150,8459
|
|
20230918,114300,20711057600,17160,17150,17160,17140,1322
|
|
20230918,114200,20688379270,17150,17160,17160,17150,412
|
|
20230918,114100,20681312330,17150,17150,17160,17150,1547
|
|
20230918,114000,20654773630,17160,17150,17160,17140,1188
|
|
20230918,113900,20634398740,17140,17160,17160,17140,3910
|
|
20230918,113800,20567347180,17150,17160,17160,17150,363
|
|
20230918,113700,20561119960,17150,17130,17150,17130,6930
|
|
20230918,113600,20442331950,17140,17150,17160,17130,14852
|
|
20230918,113500,20187745570,17160,17150,17160,17150,3572
|
|
20230918,113400,20126477780,17150,17160,17160,17150,897
|
|
20230918,113300,20111091770,17160,17160,17160,17150,4113
|
|
20230918,113200,20040545360,17160,17160,17160,17150,659
|
|
20230918,113100,20029241650,17160,17150,17160,17150,1767
|
|
20230918,113000,19998931030,17160,17150,17160,17150,820
|
|
20230918,112900,19984860580,17160,17160,17160,17150,2317
|
|
20230918,112800,19945122900,17150,17160,17160,17150,1051
|
|
20230918,112700,19927089540,17150,17150,17160,17150,587
|
|
20230918,112600,19917020290,17150,17150,17160,17150,2540
|
|
20230918,112500,19873443200,17160,17170,17170,17150,1888
|
|
20230918,112400,19841045950,17160,17160,17170,17160,4104
|
|
20230918,112300,19770614600,17160,17160,17170,17160,766
|
|
20230918,112200,19757469930,17160,17160,17170,17160,2204
|
|
20230918,112100,19719641780,17170,17170,17170,17160,1786
|
|
20230918,112000,19688982310,17170,17160,17170,17160,2381
|
|
20230918,111900,19648106740,17170,17170,17180,17160,390
|
|
20230918,111800,19641410760,17180,17170,17180,17160,1943
|
|
20230918,111700,19608060200,17170,17170,17170,17160,1728
|
|
20230918,111600,19578390930,17170,17170,17170,17160,2514
|
|
20230918,111500,19535227500,17170,17180,17180,17170,3419
|
|
20230918,111400,19476520950,17180,17180,17190,17170,3513
|
|
20230918,111300,19416183420,17190,17180,17190,17180,4381
|
|
20230918,111200,19340878820,17180,17180,17190,17170,2228
|
|
20230918,111100,19302601440,17190,17170,17190,17170,1043
|
|
20230918,111000,19284686280,17170,17180,17190,17170,344
|
|
20230918,110900,19278775250,17180,17180,17190,17170,2738
|
|
20230918,110800,19231730360,17180,17190,17190,17180,2631
|
|
20230918,110700,19186525950,17180,17190,17190,17180,1671
|
|
20230918,110600,19157804570,17180,17190,17190,17180,995
|
|
20230918,110500,19140708240,17190,17170,17190,17170,5438
|
|
20230918,110400,19047283650,17180,17180,17180,17170,594
|
|
20230918,110300,19037081020,17180,17180,17180,17170,792
|
|
20230918,110200,19023474940,17180,17170,17180,17170,3261
|
|
20230918,110100,18967482170,17170,17160,17170,17160,675
|
|
20230918,110000,18955892890,17170,17160,17170,17160,3074
|
|
20230918,105900,18903141830,17160,17160,17160,17140,11300
|
|
20230918,105800,18709343800,17160,17150,17160,17150,1663
|
|
20230918,105700,18680807390,17160,17160,17160,17150,2186
|
|
20230918,105600,18643310110,17160,17160,17160,17150,1388
|
|
20230918,105500,18619498070,17160,17170,17180,17160,12333
|
|
20230918,105400,18407766840,17170,17180,17180,17170,1463
|
|
20230918,105300,18382638610,17180,17170,17180,17170,222
|
|
20230918,105200,18378825090,17180,17170,17180,17170,1049
|
|
20230918,105100,18360807810,17180,17170,17180,17170,1395
|
|
20230918,105000,18336848810,17180,17160,17180,17150,1794
|
|
20230918,104900,18306047390,17160,17170,17180,17160,1891
|
|
20230918,104800,18273584250,17170,17180,17180,17170,5788
|
|
20230918,104700,18174198050,17170,17170,17170,17150,1970
|
|
20230918,104600,18140386480,17170,17160,17170,17150,1481
|
|
20230918,104500,18114976120,17160,17140,17160,17140,5030
|
|
20230918,104400,18028721350,17140,17150,17150,17140,2317
|
|
20230918,104300,17989000410,17150,17150,17150,17140,2954
|
|
20230918,104200,17938363310,17150,17160,17160,17140,7191
|
|
20230918,104100,17815040000,17150,17160,17160,17140,5065
|
|
20230918,104000,17728171070,17150,17170,17170,17150,2174
|
|
20230918,103900,17690867150,17170,17180,17180,17170,1867
|
|
20230918,103800,17658804130,17170,17180,17180,17160,2911
|
|
20230918,103700,17608832290,17180,17150,17180,17150,8984
|
|
20230918,103600,17454732410,17150,17150,17160,17150,5510
|
|
20230918,103500,17360234230,17150,17170,17170,17150,6001
|
|
20230918,103400,17257249380,17160,17190,17190,17160,4951
|
|
20230918,103300,17172248110,17180,17170,17180,17170,3686
|
|
20230918,103200,17108939910,17170,17180,17180,17170,3467
|
|
20230918,103100,17049383810,17180,17190,17200,17180,4262
|
|
20230918,103000,16976120140,17200,17190,17200,17190,603
|
|
20230918,102900,16965751280,17190,17180,17190,17170,5121
|
|
20230918,102800,16877755870,17180,17180,17190,17170,4707
|
|
20230918,102700,16796891220,17180,17160,17180,17160,2836
|
|
20230918,102600,16748202740,17170,17170,17180,17160,2291
|
|
20230918,102500,16708865340,17170,17180,17180,17170,1195
|
|
20230918,102400,16688339000,17180,17170,17180,17160,3071
|
|
20230918,102300,16635607320,17170,17170,17170,17160,7939
|
|
20230918,102200,16499302590,17170,17170,17180,17160,3119
|
|
20230918,102100,16445750310,17160,17170,17170,17160,1383
|
|
20230918,102000,16422015650,17170,17170,17170,17160,2271
|
|
20230918,101900,16383036180,17170,17170,17170,17160,3162
|
|
20230918,101800,16328770120,17170,17170,17180,17160,7333
|
|
20230918,101700,16202856810,17180,17190,17190,17170,3592
|
|
20230918,101600,16141143260,17180,17200,17200,17180,4043
|
|
20230918,101500,16071639180,17200,17190,17200,17190,4421
|
|
20230918,101400,15995635590,17190,17200,17200,17190,2488
|
|
20230918,101300,15952844270,17200,17210,17220,17190,6099
|
|
20230918,101200,15847932760,17220,17210,17220,17210,1316
|
|
20230918,101100,15825274150,17210,17230,17230,17200,2958
|
|
20230918,101000,15774361690,17230,17190,17230,17170,15174
|
|
20230918,100900,15513390340,17190,17200,17200,17190,323
|
|
20230918,100800,15507835160,17200,17200,17210,17190,6580
|
|
20230918,100700,15394658680,17200,17180,17210,17180,12499
|
|
20230918,100600,15179738360,17180,17190,17190,17170,1746
|
|
20230918,100500,15149743160,17180,17180,17190,17180,6774
|
|
20230918,100400,15033352290,17180,17170,17180,17170,1646
|
|
20230918,100300,15005088190,17170,17180,17180,17170,770
|
|
20230918,100200,14991866640,17170,17170,17180,17170,231
|
|
20230918,100100,14987898640,17180,17180,17190,17170,1840
|
|
20230918,100000,14956285130,17190,17160,17190,17160,11515
|
|
20230918,095900,14758557390,17170,17170,17180,17160,4708
|
|
20230918,095800,14677720390,17170,17180,17190,17170,9648
|
|
20230918,095700,14511983510,17190,17190,17200,17180,4189
|
|
20230918,095600,14439981720,17190,17190,17190,17180,968
|
|
20230918,095500,14423348810,17190,17180,17190,17180,947
|
|
20230918,095400,14407071560,17190,17190,17200,17180,2256
|
|
20230918,095300,14368287970,17190,17180,17190,17170,3098
|
|
20230918,095200,14315063200,17170,17170,17180,17170,3873
|
|
20230918,095100,14248530630,17180,17150,17180,17150,4232
|
|
20230918,095000,14175884410,17150,17140,17250,17130,24272
|
|
20230918,094900,13758835910,17140,17130,17140,17120,13741
|
|
20230918,094800,13523490680,17130,17160,17160,17130,16478
|
|
20230918,094700,13241107690,17160,17180,17190,17160,14186
|
|
20230918,094600,12997516430,17180,17190,17190,17180,2507
|
|
20230918,094500,12954425450,17190,17190,17200,17180,15531
|
|
20230918,094400,12687463940,17190,17170,17200,17160,10523
|
|
20230918,094300,12506645320,17160,17170,17170,17150,5011
|
|
20230918,094200,12420625040,17160,17140,17170,17130,16779
|
|
20230918,094100,12132933030,17150,17170,17170,17150,11381
|
|
20230918,094000,11937687130,17170,17170,17170,17160,11080
|
|
20230918,093900,11747520090,17180,17180,17180,17160,20464
|
|
20230918,093800,11396169780,17180,17170,17190,17170,8450
|
|
20230918,093700,11250999330,17180,17170,17180,17170,3500
|
|
20230918,093600,11190897960,17170,17210,17210,17170,26683
|
|
20230918,093500,10732401070,17200,17220,17220,17200,13270
|
|
20230918,093400,10504026760,17210,17200,17220,17190,12597
|
|
20230918,093300,10287331620,17210,17240,17240,17200,20976
|
|
20230918,093200,9926087430,17230,17260,17260,17230,7991
|
|
20230918,093100,9788288600,17250,17260,17270,17250,4834
|
|
20230918,093000,9704829120,17260,17270,17290,17260,10008
|
|
20230918,092900,9531922150,17280,17270,17280,17270,10712
|
|
20230918,092800,9346878920,17280,17250,17280,17240,16408
|
|
20230918,092700,9063612450,17250,17230,17250,17230,11853
|
|
20230918,092600,8859254870,17240,17220,17250,17220,9356
|
|
20230918,092500,8697971040,17220,17220,17230,17220,6983
|
|
20230918,092400,8577665000,17220,17200,17230,17200,8138
|
|
20230918,092300,8437584940,17210,17220,17230,17200,8070
|
|
20230918,092200,8298683340,17220,17200,17240,17200,17068
|
|
20230918,092100,8004843390,17190,17210,17220,17190,18493
|
|
20230918,092000,7686710860,17220,17210,17220,17200,10314
|
|
20230918,091900,7509136330,17210,17180,17210,17170,7433
|
|
20230918,091800,7381335140,17170,17210,17210,17160,19279
|
|
20230918,091700,7050040490,17200,17190,17210,17180,6322
|
|
20230918,091600,6941338860,17190,17240,17240,17180,26481
|
|
20230918,091500,6485706210,17240,17290,17290,17240,10641
|
|
20230918,091400,6301868220,17290,17280,17290,17260,9002
|
|
20230918,091300,6146348240,17270,17250,17280,17240,9880
|
|
20230918,091200,5975863620,17250,17230,17260,17210,18854
|
|
20230918,091100,5651029190,17230,17290,17290,17220,28200
|
|
20230918,091000,5164445960,17300,17300,17310,17280,22643
|
|
20230918,090900,4772873730,17310,17300,17320,17290,18259
|
|
20230918,090800,4456900190,17290,17270,17300,17250,23278
|
|
20230918,090700,4054556390,17270,17260,17300,17250,39039
|
|
20230918,090600,3379964560,17270,17240,17270,17230,20472
|
|
20230918,090500,3026782160,17240,17220,17250,17210,36273
|
|
20230918,090400,2401610030,17220,17180,17220,17180,19339
|
|
20230918,090300,2068936430,17180,17180,17190,17160,15619
|
|
20230918,090200,1800725010,17180,17130,17190,17110,15019
|
|
20230918,090100,1543173610,17130,17110,17180,17100,27053
|
|
20230918,090000,1079691570,17110,17170,17180,17100,59846
|