610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,190700,17683658680,13230,13230,13230,13230,195239
|
|
20230912,190600,17683658680,13230,13230,13230,13230,0
|
|
20230912,190500,17683658680,13230,13230,13230,13230,0
|
|
20230912,190400,17683658680,13230,13230,13230,13230,0
|
|
20230912,190300,17683658680,13230,13230,13230,13230,0
|
|
20230912,190200,17683658680,13230,13230,13230,13230,0
|
|
20230912,190100,17683658680,13230,13230,13230,13230,0
|
|
20230912,190000,17683658680,13230,13230,13230,13230,0
|
|
20230912,185900,17683658680,13230,13230,13230,13230,0
|
|
20230912,185800,17683658680,13230,13230,13230,13230,0
|
|
20230912,185700,17683658680,13230,13230,13230,13230,0
|
|
20230912,185600,17683658680,13230,13230,13230,13230,0
|
|
20230912,185500,17683658680,13230,13230,13230,13230,0
|
|
20230912,185400,17683658680,13230,13230,13230,13230,0
|
|
20230912,185300,17683658680,13230,13230,13230,13230,0
|
|
20230912,185200,17683658680,13230,13230,13230,13230,0
|
|
20230912,185100,17683658680,13230,13230,13230,13230,0
|
|
20230912,185000,17683658680,13230,13230,13230,13230,0
|
|
20230912,184900,17683658680,13230,13230,13230,13230,0
|
|
20230912,184800,17683658680,13230,13230,13230,13230,0
|
|
20230912,184700,17683658680,13230,13230,13230,13230,0
|
|
20230912,184600,17683658680,13230,13230,13230,13230,0
|
|
20230912,184500,17683658680,13230,13230,13230,13230,0
|
|
20230912,184400,17683658680,13230,13230,13230,13230,0
|
|
20230912,184300,17683658680,13230,13230,13230,13230,0
|
|
20230912,184200,17683658680,13230,13230,13230,13230,0
|
|
20230912,184100,17683658680,13230,13230,13230,13230,0
|
|
20230912,184000,17683658680,13230,13230,13230,13230,0
|
|
20230912,183900,17683658680,13230,13230,13230,13230,0
|
|
20230912,183800,17683658680,13230,13230,13230,13230,0
|
|
20230912,183700,17683658680,13230,13230,13230,13230,195239
|
|
20230912,183600,17683658680,13230,13230,13230,13230,0
|
|
20230912,183500,17683658680,13230,13230,13230,13230,0
|
|
20230912,183400,17683658680,13230,13230,13230,13230,0
|
|
20230912,183300,17683658680,13230,13230,13230,13230,0
|
|
20230912,183200,17683658680,13230,13230,13230,13230,0
|
|
20230912,183100,17683658680,13230,13230,13230,13230,0
|
|
20230912,183000,17683658680,13230,13230,13230,13230,0
|
|
20230912,182900,17683658680,13230,13230,13230,13230,0
|
|
20230912,182800,17683658680,13230,13230,13230,13230,0
|
|
20230912,182700,17683658680,13230,13230,13230,13230,0
|
|
20230912,182600,17683658680,13230,13230,13230,13230,0
|
|
20230912,182500,17683658680,13230,13230,13230,13230,0
|
|
20230912,182400,17683658680,13230,13230,13230,13230,0
|
|
20230912,182300,17683658680,13230,13230,13230,13230,0
|
|
20230912,182200,17683658680,13230,13230,13230,13230,0
|
|
20230912,182100,17683658680,13230,13230,13230,13230,0
|
|
20230912,182000,17683658680,13230,13230,13230,13230,0
|
|
20230912,181900,17683658680,13230,13230,13230,13230,0
|
|
20230912,181800,17683658680,13230,13230,13230,13230,0
|
|
20230912,181700,17683658680,13230,13230,13230,13230,0
|
|
20230912,181600,17683658680,13230,13230,13230,13230,0
|
|
20230912,181500,17683658680,13230,13230,13230,13230,0
|
|
20230912,181400,17683658680,13230,13230,13230,13230,0
|
|
20230912,181300,17683658680,13230,13230,13230,13230,0
|
|
20230912,181200,17683658680,13230,13230,13230,13230,0
|
|
20230912,181100,17683658680,13230,13230,13230,13230,0
|
|
20230912,181000,17683658680,13230,13230,13230,13230,0
|
|
20230912,180900,17683658680,13230,13230,13230,13230,0
|
|
20230912,180800,17683658680,13230,13230,13230,13230,0
|
|
20230912,180700,17683658680,13230,13230,13230,13230,195239
|
|
20230912,180600,17683658680,13230,13230,13230,13230,0
|
|
20230912,180500,17683658680,13230,13230,13230,13230,0
|
|
20230912,180400,17683658680,13230,13230,13230,13230,0
|
|
20230912,180300,17683658680,13230,13230,13230,13230,0
|
|
20230912,180200,17683658680,13230,13230,13230,13230,0
|
|
20230912,180100,17683658680,13230,13230,13230,13230,0
|
|
20230912,180000,17683658680,13230,13230,13230,13230,0
|
|
20230912,175900,17683658680,13230,13230,13230,13230,0
|
|
20230912,175800,17683658680,13230,13230,13230,13230,0
|
|
20230912,175700,17683658680,13230,13230,13230,13230,0
|
|
20230912,175600,17683658680,13230,13230,13230,13230,0
|
|
20230912,175500,17683658680,13230,13230,13230,13230,0
|
|
20230912,175400,17683658680,13230,13230,13230,13230,0
|
|
20230912,175300,17683658680,13230,13230,13230,13230,0
|
|
20230912,175200,17683658680,13230,13230,13230,13230,0
|
|
20230912,175100,17683658680,13230,13230,13230,13230,0
|
|
20230912,175000,17683658680,13230,13230,13230,13230,0
|
|
20230912,174900,17683658680,13230,13230,13230,13230,0
|
|
20230912,174800,17683658680,13230,13230,13230,13230,0
|
|
20230912,174700,17683658680,13230,13230,13230,13230,0
|
|
20230912,174600,17683658680,13230,13230,13230,13230,0
|
|
20230912,174500,17683658680,13230,13230,13230,13230,0
|
|
20230912,174400,17683658680,13230,13230,13230,13230,0
|
|
20230912,174300,17683658680,13230,13230,13230,13230,0
|
|
20230912,174200,17683658680,13230,13230,13230,13230,0
|
|
20230912,174100,17683658680,13230,13230,13230,13230,0
|
|
20230912,174000,17683658680,13230,13230,13230,13230,0
|
|
20230912,173900,17683658680,13230,13230,13230,13230,0
|
|
20230912,173800,17683658680,13230,13230,13230,13230,0
|
|
20230912,173700,17683658680,13230,13230,13230,13230,195239
|
|
20230912,173600,17683658680,13230,13230,13230,13230,0
|
|
20230912,173500,17683658680,13230,13230,13230,13230,0
|
|
20230912,173400,17683658680,13230,13230,13230,13230,0
|
|
20230912,173300,17683658680,13230,13230,13230,13230,0
|
|
20230912,173200,17683658680,13230,13230,13230,13230,0
|
|
20230912,173100,17683658680,13230,13230,13230,13230,0
|
|
20230912,173000,17683658680,13230,13230,13230,13230,0
|
|
20230912,172900,17683658680,13230,13230,13230,13230,0
|
|
20230912,172800,17683658680,13230,13230,13230,13230,0
|
|
20230912,172700,17683658680,13230,13230,13230,13230,0
|
|
20230912,172600,17683658680,13230,13230,13230,13230,0
|
|
20230912,172500,17683658680,13230,13230,13230,13230,0
|
|
20230912,172400,17683658680,13230,13230,13230,13230,0
|
|
20230912,172300,17683658680,13230,13230,13230,13230,0
|
|
20230912,172200,17683658680,13230,13230,13230,13230,0
|
|
20230912,172100,17683658680,13230,13230,13230,13230,0
|
|
20230912,172000,17683658680,13230,13230,13230,13230,0
|
|
20230912,171900,17683658680,13230,13230,13230,13230,0
|
|
20230912,171800,17683658680,13230,13230,13230,13230,0
|
|
20230912,171700,17683658680,13230,13230,13230,13230,0
|
|
20230912,171600,17683658680,13230,13230,13230,13230,0
|
|
20230912,171500,17683658680,13230,13230,13230,13230,0
|
|
20230912,171400,17683658680,13230,13230,13230,13230,0
|
|
20230912,171300,17683658680,13230,13230,13230,13230,0
|
|
20230912,171200,17683658680,13230,13230,13230,13230,0
|
|
20230912,171100,17683658680,13230,13230,13230,13230,0
|
|
20230912,171000,17683658680,13230,13230,13230,13230,0
|
|
20230912,170900,17683658680,13230,13230,13230,13230,0
|
|
20230912,170800,17683658680,13230,13230,13230,13230,0
|
|
20230912,170700,17683658680,13230,13230,13230,13230,195239
|
|
20230912,170600,17683658680,13230,13230,13230,13230,0
|
|
20230912,170500,17683658680,13230,13230,13230,13230,0
|
|
20230912,170400,17683658680,13230,13230,13230,13230,0
|
|
20230912,170300,17683658680,13230,13230,13230,13230,0
|
|
20230912,170200,17683658680,13230,13230,13230,13230,0
|
|
20230912,170100,17683658680,13230,13230,13230,13230,0
|
|
20230912,170000,17683658680,13230,13230,13230,13230,0
|
|
20230912,165900,17683658680,13230,13230,13230,13230,0
|
|
20230912,165800,17683658680,13230,13230,13230,13230,0
|
|
20230912,165700,17683658680,13230,13230,13230,13230,0
|
|
20230912,165600,17683658680,13230,13230,13230,13230,0
|
|
20230912,165500,17683658680,13230,13230,13230,13230,0
|
|
20230912,165400,17683658680,13230,13230,13230,13230,0
|
|
20230912,165300,17683658680,13230,13230,13230,13230,0
|
|
20230912,165200,17683658680,13230,13230,13230,13230,0
|
|
20230912,165100,17683658680,13230,13230,13230,13230,0
|
|
20230912,165000,17683658680,13230,13230,13230,13230,0
|
|
20230912,164900,17683658680,13230,13230,13230,13230,0
|
|
20230912,164800,17683658680,13230,13230,13230,13230,0
|
|
20230912,164700,17683658680,13230,13230,13230,13230,0
|
|
20230912,164600,17683658680,13230,13230,13230,13230,0
|
|
20230912,164500,17683658680,13230,13230,13230,13230,0
|
|
20230912,164400,17683658680,13230,13230,13230,13230,0
|
|
20230912,164300,17683658680,13230,13230,13230,13230,0
|
|
20230912,164200,17683658680,13230,13230,13230,13230,0
|
|
20230912,164100,17683658680,13230,13230,13230,13230,0
|
|
20230912,164000,17683658680,13230,13230,13230,13230,0
|
|
20230912,163900,17683658680,13230,13230,13230,13230,0
|
|
20230912,163800,17683658680,13230,13230,13230,13230,0
|
|
20230912,163700,17683658680,13230,13230,13230,13230,195239
|
|
20230912,163600,17683658680,13230,13230,13230,13230,0
|
|
20230912,163500,17683658680,13230,13230,13230,13230,0
|
|
20230912,163400,17683658680,13230,13230,13230,13230,0
|
|
20230912,163300,17683658680,13230,13230,13230,13230,0
|
|
20230912,163200,17683658680,13230,13230,13230,13230,0
|
|
20230912,163100,17683658680,13230,13230,13230,13230,0
|
|
20230912,163000,17683658680,13230,13230,13230,13230,0
|
|
20230912,162900,17683658680,13230,13230,13230,13230,0
|
|
20230912,162800,17683658680,13230,13230,13230,13230,0
|
|
20230912,162700,17683658680,13230,13230,13230,13230,0
|
|
20230912,162600,17683658680,13230,13230,13230,13230,0
|
|
20230912,162500,17683658680,13230,13230,13230,13230,0
|
|
20230912,162400,17683658680,13230,13230,13230,13230,0
|
|
20230912,162300,17683658680,13230,13230,13230,13230,0
|
|
20230912,162200,17683658680,13230,13230,13230,13230,0
|
|
20230912,162100,17683658680,13230,13230,13230,13230,0
|
|
20230912,162000,17683658680,13230,13230,13230,13230,0
|
|
20230912,161900,17683658680,13230,13230,13230,13230,0
|
|
20230912,161800,17683658680,13230,13230,13230,13230,0
|
|
20230912,161700,17683658680,13230,13230,13230,13230,0
|
|
20230912,161600,17683658680,13230,13230,13230,13230,0
|
|
20230912,161500,17683658680,13230,13230,13230,13230,0
|
|
20230912,161400,17683658680,13230,13230,13230,13230,0
|
|
20230912,161300,17683658680,13230,13230,13230,13230,0
|
|
20230912,161200,17683658680,13230,13230,13230,13230,0
|
|
20230912,161100,17683658680,13230,13230,13230,13230,0
|
|
20230912,161000,17683658680,13230,13230,13230,13230,0
|
|
20230912,160900,17683658680,13230,13230,13230,13230,0
|
|
20230912,160800,17683658680,13230,13230,13230,13230,0
|
|
20230912,160700,17683658680,13230,13230,13230,13230,195239
|
|
20230912,160600,17683658680,13230,13230,13230,13230,0
|
|
20230912,160500,17683658680,13230,13230,13230,13230,0
|
|
20230912,160400,17683658680,13230,13230,13230,13230,0
|
|
20230912,160300,17683658680,13230,13230,13230,13230,0
|
|
20230912,160200,17683658680,13230,13230,13230,13230,0
|
|
20230912,160100,17683658680,13230,13230,13230,13230,0
|
|
20230912,160000,17683658680,13230,13230,13230,13230,0
|
|
20230912,155900,17683658680,13230,13230,13230,13230,0
|
|
20230912,155800,17683658680,13230,13230,13230,13230,0
|
|
20230912,155700,17683658680,13230,13230,13230,13230,0
|
|
20230912,155600,17683658680,13230,13230,13230,13230,0
|
|
20230912,155500,17683658680,13230,13230,13230,13230,0
|
|
20230912,155400,17683658680,13230,13230,13230,13230,0
|
|
20230912,155300,17683658680,13230,13230,13230,13230,0
|
|
20230912,155200,17683658680,13230,13230,13230,13230,0
|
|
20230912,155100,17683658680,13230,13230,13230,13230,0
|
|
20230912,155000,17683658680,13230,13230,13230,13230,0
|
|
20230912,154900,17683658680,13230,13230,13230,13230,0
|
|
20230912,154800,17683658680,13230,13230,13230,13230,0
|
|
20230912,154700,17683658680,13230,13230,13230,13230,0
|
|
20230912,154600,17683658680,13230,13230,13230,13230,0
|
|
20230912,154500,17683658680,13230,13230,13230,13230,0
|
|
20230912,154400,17683658680,13230,13230,13230,13230,0
|
|
20230912,154300,17683658680,13230,13230,13230,13230,0
|
|
20230912,154200,17683658680,13230,13230,13230,13230,0
|
|
20230912,154100,17683658680,13230,13230,13230,13230,0
|
|
20230912,154000,17683658680,13230,13230,13230,13230,0
|
|
20230912,153900,17683658680,13230,13230,13230,13230,0
|
|
20230912,153800,17683658680,13230,13230,13230,13230,0
|
|
20230912,153700,17683658680,13230,13230,13230,13230,195239
|
|
20230912,153600,17683658680,13230,13230,13230,13230,0
|
|
20230912,153500,17683658680,13230,13230,13230,13230,0
|
|
20230912,153400,17683658680,13230,13230,13230,13230,0
|
|
20230912,153300,17683658680,13230,13230,13230,13230,0
|
|
20230912,153200,17683658680,13230,13230,13230,13230,0
|
|
20230912,153100,17683658680,13230,13230,13230,13230,0
|
|
20230912,153000,17683658680,13230,13230,13230,13230,195239
|
|
20230912,152900,15100646710,13290,13290,13290,13290,0
|
|
20230912,152800,15100646710,13290,13290,13290,13290,0
|
|
20230912,152700,15100646710,13290,13290,13290,13290,0
|
|
20230912,152600,15100646710,13290,13290,13290,13290,0
|
|
20230912,152500,15100646710,13290,13290,13290,13290,0
|
|
20230912,152400,15100646710,13290,13290,13290,13290,0
|
|
20230912,152300,15100646710,13290,13290,13290,13290,0
|
|
20230912,152200,15100646710,13290,13290,13290,13290,0
|
|
20230912,152100,15100646710,13290,13290,13290,13290,0
|
|
20230912,152000,15100646710,13290,13290,13290,13290,0
|
|
20230912,151900,15100646710,13290,13300,13310,13280,16486
|
|
20230912,151800,14881402660,13300,13300,13310,13300,885
|
|
20230912,151700,14869629720,13310,13310,13310,13300,1827
|
|
20230912,151600,14845319960,13310,13310,13310,13300,1731
|
|
20230912,151500,14822285380,13300,13300,13310,13300,2928
|
|
20230912,151400,14783336890,13300,13310,13310,13300,4139
|
|
20230912,151300,14728280050,13310,13310,13310,13300,1745
|
|
20230912,151200,14705066910,13300,13310,13310,13300,1750
|
|
20230912,151100,14681779390,13310,13310,13310,13300,2040
|
|
20230912,151000,14654633730,13300,13300,13310,13300,4455
|
|
20230912,150900,14595348020,13300,13310,13310,13300,5515
|
|
20230912,150800,14521993430,13300,13310,13310,13300,1233
|
|
20230912,150700,14505585270,13300,13300,13310,13300,2351
|
|
20230912,150600,14474299500,13300,13310,13310,13300,1140
|
|
20230912,150500,14459130130,13310,13300,13310,13300,1337
|
|
20230912,150400,14441341060,13310,13300,13310,13300,638
|
|
20230912,150300,14432851660,13300,13310,13310,13300,485
|
|
20230912,150200,14426398400,13310,13320,13320,13300,1495
|
|
20230912,150100,14406496850,13310,13310,13320,13310,2016
|
|
20230912,150000,14379660900,13310,13320,13330,13310,3105
|
|
20230912,145900,14338317270,13330,13330,13330,13320,3988
|
|
20230912,145800,14285187940,13320,13330,13330,13320,1150
|
|
20230912,145700,14269861060,13330,13320,13330,13320,855
|
|
20230912,145600,14258465090,13330,13330,13330,13320,984
|
|
20230912,145500,14245348570,13320,13320,13330,13320,852
|
|
20230912,145400,14233992950,13330,13330,13340,13320,683
|
|
20230912,145300,14224890740,13330,13340,13340,13320,5380
|
|
20230912,145200,14153173130,13330,13340,13350,13330,1550
|
|
20230912,145100,14132495840,13340,13340,13340,13330,1774
|
|
20230912,145000,14108833040,13330,13340,13340,13330,1321
|
|
20230912,144900,14091212010,13340,13330,13340,13330,1666
|
|
20230912,144800,14068993820,13340,13340,13340,13330,1137
|
|
20230912,144700,14053829220,13330,13340,13340,13330,714
|
|
20230912,144600,14044307150,13340,13340,13340,13330,825
|
|
20230912,144500,14033305200,13330,13340,13340,13330,1135
|
|
20230912,144400,14018169340,13340,13340,13340,13330,2919
|
|
20230912,144300,13979252550,13340,13330,13340,13330,783
|
|
20230912,144200,13968810150,13340,13340,13340,13330,427
|
|
20230912,144100,13963115630,13340,13350,13350,13330,1364
|
|
20230912,144000,13944915480,13350,13350,13350,13340,567
|
|
20230912,143900,13937349410,13340,13340,13350,13340,592
|
|
20230912,143800,13929449110,13340,13320,13350,13320,2433
|
|
20230912,143700,13897003390,13310,13310,13320,13310,951
|
|
20230912,143600,13884339810,13320,13330,13330,13310,1901
|
|
20230912,143500,13859019930,13320,13360,13360,13320,4842
|
|
20230912,143400,13794391550,13360,13360,13360,13350,821
|
|
20230912,143300,13783424400,13360,13350,13360,13350,1092
|
|
20230912,143200,13768841010,13360,13360,13370,13350,979
|
|
20230912,143100,13755762750,13360,13350,13370,13350,1145
|
|
20230912,143000,13740465870,13360,13360,13360,13350,773
|
|
20230912,142900,13730138620,13360,13360,13360,13350,602
|
|
20230912,142800,13722097250,13350,13350,13360,13340,736
|
|
20230912,142700,13712270890,13340,13350,13360,13340,1008
|
|
20230912,142600,13698813200,13350,13360,13370,13350,3942
|
|
20230912,142500,13646160980,13370,13340,13370,13340,7312
|
|
20230912,142400,13548568730,13330,13320,13340,13320,1793
|
|
20230912,142300,13524665330,13330,13340,13340,13320,2703
|
|
20230912,142200,13488627220,13340,13330,13340,13320,2109
|
|
20230912,142100,13460512270,13330,13330,13330,13320,1223
|
|
20230912,142000,13444212040,13320,13310,13330,13310,1621
|
|
20230912,141900,13422616240,13320,13320,13320,13310,1308
|
|
20230912,141800,13405194240,13320,13320,13320,13310,1157
|
|
20230912,141700,13389791450,13320,13300,13320,13290,1849
|
|
20230912,141600,13365198660,13300,13300,13300,13290,896
|
|
20230912,141500,13353283570,13300,13280,13300,13280,2518
|
|
20230912,141400,13319815370,13290,13290,13290,13280,819
|
|
20230912,141300,13308931070,13290,13290,13290,13280,594
|
|
20230912,141200,13301037870,13290,13280,13290,13280,711
|
|
20230912,141100,13291590510,13280,13290,13290,13280,1871
|
|
20230912,141000,13266740410,13280,13290,13290,13280,1119
|
|
20230912,140900,13251870670,13290,13280,13290,13280,1590
|
|
20230912,140800,13230749060,13280,13280,13290,13280,896
|
|
20230912,140700,13218849050,13280,13290,13290,13280,1575
|
|
20230912,140600,13197931470,13280,13310,13310,13280,6278
|
|
20230912,140500,13114469780,13300,13310,13310,13300,1503
|
|
20230912,140400,13094473620,13300,13300,13310,13300,1391
|
|
20230912,140300,13075969950,13310,13310,13310,13300,319
|
|
20230912,140200,13071725180,13300,13320,13320,13300,2600
|
|
20230912,140100,13037109760,13320,13320,13320,13310,4793
|
|
20230912,140000,12973273530,13310,13320,13320,13310,1197
|
|
20230912,135900,12957337980,13310,13310,13320,13310,684
|
|
20230912,135800,12948231660,13320,13320,13320,13310,471
|
|
20230912,135700,12941959980,13310,13310,13320,13300,1047
|
|
20230912,135600,12928022680,13300,13300,13310,13300,1671
|
|
20230912,135500,12905784980,13310,13320,13320,13300,2619
|
|
20230912,135400,12870923670,13310,13320,13320,13310,513
|
|
20230912,135300,12864092530,13310,13310,13320,13310,388
|
|
20230912,135200,12858926090,13320,13310,13320,13310,451
|
|
20230912,135100,12852920900,13320,13310,13320,13300,449
|
|
20230912,135000,12846946220,13300,13310,13320,13290,2977
|
|
20230912,134900,12807343900,13300,13300,13310,13300,1032
|
|
20230912,134800,12793616210,13300,13320,13330,13300,5490
|
|
20230912,134700,12720517470,13330,13330,13330,13320,630
|
|
20230912,134600,12712123110,13320,13310,13330,13310,1401
|
|
20230912,134500,12693459760,13310,13320,13320,13310,409
|
|
20230912,134400,12688012950,13320,13320,13320,13310,612
|
|
20230912,134300,12679862170,13310,13320,13320,13310,385
|
|
20230912,134200,12674735900,13310,13300,13320,13300,1318
|
|
20230912,134100,12657194540,13310,13310,13310,13300,953
|
|
20230912,134000,12644517770,13300,13310,13310,13300,612
|
|
20230912,133900,12636375190,13300,13320,13320,13300,6373
|
|
20230912,133800,12551593190,13310,13320,13320,13310,1028
|
|
20230912,133700,12537901460,13320,13310,13320,13300,2943
|
|
20230912,133600,12498730060,13310,13300,13310,13290,7477
|
|
20230912,133500,12399228270,13290,13300,13300,13290,514
|
|
20230912,133400,12392393260,13290,13310,13310,13290,621
|
|
20230912,133300,12384135450,13300,13300,13310,13290,1912
|
|
20230912,133200,12358704060,13290,13300,13300,13280,1478
|
|
20230912,133100,12339061710,13300,13300,13310,13300,1537
|
|
20230912,133000,12318618020,13300,13310,13310,13300,2422
|
|
20230912,132900,12286395010,13300,13300,13320,13300,862
|
|
20230912,132800,12274921790,13310,13290,13310,13290,3408
|
|
20230912,132700,12229594810,13290,13290,13290,13280,4539
|
|
20230912,132600,12169272110,13290,13320,13320,13290,18586
|
|
20230912,132500,11922024200,13310,13320,13320,13310,139
|
|
20230912,132400,11920173280,13310,13320,13320,13310,1579
|
|
20230912,132300,11899145360,13320,13320,13330,13320,605
|
|
20230912,132200,11891085000,13320,13340,13340,13320,5196
|
|
20230912,132100,11821835730,13340,13340,13350,13340,2405
|
|
20230912,132000,11789752520,13340,13360,13360,13340,2466
|
|
20230912,131900,11756834280,13360,13350,13360,13350,546
|
|
20230912,131800,11749542790,13360,13350,13360,13350,822
|
|
20230912,131700,11738566010,13350,13360,13360,13350,942
|
|
20230912,131600,11725986920,13350,13350,13360,13350,977
|
|
20230912,131500,11712939430,13350,13360,13370,13350,4219
|
|
20230912,131400,11656577140,13370,13370,13370,13360,134
|
|
20230912,131300,11654786200,13360,13370,13370,13360,150
|
|
20230912,131200,11652780880,13360,13360,13360,13350,980
|
|
20230912,131100,11639688280,13350,13360,13360,13350,487
|
|
20230912,131000,11633184630,13350,13350,13360,13350,1352
|
|
20230912,130900,11615130570,13360,13360,13360,13350,122
|
|
20230912,130800,11613501070,13360,13360,13370,13350,1197
|
|
20230912,130700,11597509150,13350,13360,13360,13350,451
|
|
20230912,130600,11591484660,13350,13350,13350,13350,412
|
|
20230912,130500,11585984460,13350,13360,13360,13350,1335
|
|
20230912,130400,11568159650,13350,13360,13360,13350,702
|
|
20230912,130300,11558783920,13360,13350,13360,13340,165
|
|
20230912,130200,11556581360,13350,13380,13380,13340,15290
|
|
20230912,130100,11352318030,13380,13370,13380,13370,398
|
|
20230912,130000,11346993560,13370,13380,13380,13370,90
|
|
20230912,125900,11345789910,13370,13380,13380,13370,2488
|
|
20230912,125800,11312523940,13380,13370,13380,13370,855
|
|
20230912,125700,11301084900,13370,13370,13380,13370,796
|
|
20230912,125600,11290441530,13370,13370,13380,13370,168
|
|
20230912,125500,11288195160,13370,13380,13380,13370,150
|
|
20230912,125400,11286189040,13380,13370,13380,13370,347
|
|
20230912,125300,11281548770,13370,13380,13380,13370,265
|
|
20230912,125200,11278005040,13380,13370,13380,13370,76
|
|
20230912,125100,11276988570,13370,13370,13380,13360,1444
|
|
20230912,125000,11257687520,13370,13370,13380,13360,4483
|
|
20230912,124900,11197751280,13380,13370,13380,13370,219
|
|
20230912,124800,11194821840,13370,13380,13380,13370,1941
|
|
20230912,124700,11168853640,13380,13390,13390,13380,402
|
|
20230912,124600,11163474110,13380,13380,13390,13380,368
|
|
20230912,124500,11158549520,13380,13400,13410,13380,4127
|
|
20230912,124400,11103280800,13400,13400,13410,13390,1350
|
|
20230912,124300,11085186490,13390,13400,13400,13390,963
|
|
20230912,124200,11072283780,13410,13410,13410,13400,1250
|
|
20230912,124100,11055521600,13410,13410,13410,13400,1193
|
|
20230912,124000,11039524160,13410,13410,13410,13390,1623
|
|
20230912,123900,11017773590,13410,13410,13410,13390,1318
|
|
20230912,123800,11000105970,13410,13390,13410,13390,2458
|
|
20230912,123700,10967169240,13390,13400,13410,13390,482
|
|
20230912,123600,10960710010,13410,13410,13410,13400,1947
|
|
20230912,123500,10934616970,13410,13400,13410,13400,904
|
|
20230912,123400,10922501000,13400,13400,13400,13390,644
|
|
20230912,123300,10913872120,13390,13390,13400,13380,1089
|
|
20230912,123200,10899285800,13390,13400,13400,13380,521
|
|
20230912,123100,10892308120,13390,13390,13400,13380,1835
|
|
20230912,123000,10867733140,13390,13390,13400,13390,1038
|
|
20230912,122900,10853824370,13400,13400,13400,13390,916
|
|
20230912,122800,10841552310,13390,13390,13400,13390,651
|
|
20230912,122700,10832829770,13400,13400,13400,13380,899
|
|
20230912,122600,10820786540,13400,13390,13400,13380,697
|
|
20230912,122500,10811456340,13390,13390,13400,13380,1535
|
|
20230912,122400,10790897360,13400,13380,13400,13380,1154
|
|
20230912,122300,10775444500,13390,13380,13390,13380,1278
|
|
20230912,122200,10758333720,13380,13390,13390,13380,803
|
|
20230912,122100,10747582840,13390,13390,13400,13390,4042
|
|
20230912,122000,10693452620,13390,13390,13390,13380,395
|
|
20230912,121900,10688164220,13390,13390,13390,13380,178
|
|
20230912,121800,10685782520,13380,13380,13390,13380,242
|
|
20230912,121700,10682542970,13380,13380,13390,13380,291
|
|
20230912,121600,10678648110,13380,13390,13390,13380,376
|
|
20230912,121500,10673615710,13380,13380,13390,13380,637
|
|
20230912,121400,10665091260,13380,13390,13400,13380,4146
|
|
20230912,121300,10609574910,13390,13400,13400,13390,489
|
|
20230912,121200,10603025290,13400,13390,13400,13390,1124
|
|
20230912,121100,10587971380,13390,13400,13400,13390,1106
|
|
20230912,121000,10573155260,13400,13390,13400,13390,388
|
|
20230912,120900,10567959290,13400,13390,13400,13390,496
|
|
20230912,120800,10561316540,13390,13400,13400,13390,387
|
|
20230912,120700,10556132400,13400,13410,13410,13390,1362
|
|
20230912,120600,10537880890,13410,13410,13410,13400,756
|
|
20230912,120500,10527750470,13410,13410,13420,13400,1444
|
|
20230912,120400,10508388230,13410,13410,13420,13410,1787
|
|
20230912,120300,10484423610,13410,13410,13420,13410,1409
|
|
20230912,120200,10465525360,13410,13410,13420,13410,455
|
|
20230912,120100,10459422010,13410,13420,13420,13410,941
|
|
20230912,120000,10446796950,13420,13420,13430,13420,2777
|
|
20230912,115900,10409526460,13420,13430,13430,13420,2499
|
|
20230912,115800,10375970740,13430,13430,13430,13420,1330
|
|
20230912,115700,10358116640,13430,13420,13430,13420,803
|
|
20230912,115600,10347335420,13420,13420,13430,13420,1640
|
|
20230912,115500,10325323830,13420,13420,13430,13420,5289
|
|
20230912,115400,10254339350,13420,13410,13420,13410,2566
|
|
20230912,115300,10219917450,13410,13420,13420,13410,3389
|
|
20230912,115200,10174462520,13420,13420,13420,13410,1114
|
|
20230912,115100,10159513770,13410,13410,13410,13400,5884
|
|
20230912,115000,10080613270,13400,13400,13410,13390,2142
|
|
20230912,114900,10051900880,13390,13400,13400,13390,1063
|
|
20230912,114800,10037658320,13400,13400,13420,13400,2195
|
|
20230912,114700,10008236820,13390,13400,13400,13390,4527
|
|
20230912,114600,9947607450,13380,13410,13410,13380,4102
|
|
20230912,114500,9892655470,13410,13410,13420,13400,2863
|
|
20230912,114400,9854257140,13420,13430,13430,13420,2067
|
|
20230912,114300,9826512680,13420,13420,13430,13410,2154
|
|
20230912,114200,9797607090,13410,13420,13420,13410,1692
|
|
20230912,114100,9774903690,13410,13420,13420,13410,5053
|
|
20230912,114000,9707092970,13420,13410,13420,13410,2596
|
|
20230912,113900,9672256630,13410,13410,13420,13410,1308
|
|
20230912,113800,9654707960,13420,13410,13420,13410,3573
|
|
20230912,113700,9606790780,13420,13410,13420,13410,1244
|
|
20230912,113600,9590103740,13420,13420,13420,13410,811
|
|
20230912,113500,9579220490,13420,13420,13420,13410,808
|
|
20230912,113400,9568381220,13410,13410,13420,13410,665
|
|
20230912,113300,9559457530,13420,13410,13420,13410,778
|
|
20230912,113200,9549021000,13410,13410,13420,13410,1234
|
|
20230912,113100,9532466470,13410,13400,13420,13400,3589
|
|
20230912,113000,9484336160,13410,13430,13430,13400,3787
|
|
20230912,112900,9433530640,13420,13410,13430,13410,2379
|
|
20230912,112800,9401602840,13420,13420,13420,13410,983
|
|
20230912,112700,9388413020,13420,13410,13420,13400,6267
|
|
20230912,112600,9304325720,13410,13400,13410,13400,1889
|
|
20230912,112500,9279009320,13400,13400,13420,13400,10263
|
|
20230912,112400,9141436320,13410,13400,13410,13400,911
|
|
20230912,112300,9129222710,13410,13410,13410,13400,1152
|
|
20230912,112200,9113777240,13400,13410,13410,13400,1682
|
|
20230912,112100,9091229670,13410,13410,13420,13400,5594
|
|
20230912,112000,9016199310,13410,13400,13410,13390,1510
|
|
20230912,111900,8995963390,13390,13400,13400,13390,5061
|
|
20230912,111800,8928164430,13400,13390,13400,13380,1468
|
|
20230912,111700,8908506640,13380,13380,13390,13370,1545
|
|
20230912,111600,8887825510,13370,13380,13380,13370,1678
|
|
20230912,111500,8865376180,13370,13380,13380,13370,1951
|
|
20230912,111400,8839272660,13370,13380,13380,13370,1186
|
|
20230912,111300,8823405560,13380,13370,13390,13370,4368
|
|
20230912,111200,8764965890,13370,13360,13380,13360,5249
|
|
20230912,111100,8694786070,13370,13360,13370,13360,1677
|
|
20230912,111000,8672374270,13360,13350,13360,13350,2705
|
|
20230912,110900,8636245630,13350,13360,13360,13350,1229
|
|
20230912,110800,8619832540,13360,13360,13360,13350,1967
|
|
20230912,110700,8593569050,13350,13350,13360,13340,11167
|
|
20230912,110600,8444437290,13360,13350,13360,13340,4429
|
|
20230912,110500,8385290320,13350,13330,13350,13330,4121
|
|
20230912,110400,8330319240,13340,13330,13340,13330,1802
|
|
20230912,110300,8306285030,13330,13340,13340,13330,885
|
|
20230912,110200,8294480300,13340,13340,13340,13330,636
|
|
20230912,110100,8285997380,13340,13340,13340,13330,1992
|
|
20230912,110000,8259435050,13340,13340,13340,13330,2242
|
|
20230912,105900,8229530670,13330,13340,13340,13330,1724
|
|
20230912,105800,8206535710,13340,13320,13340,13320,2504
|
|
20230912,105700,8173149460,13330,13330,13330,13320,856
|
|
20230912,105600,8161741020,13330,13330,13330,13320,806
|
|
20230912,105500,8150997380,13330,13320,13330,13320,547
|
|
20230912,105400,8143706570,13320,13310,13330,13310,1410
|
|
20230912,105300,8124920850,13310,13330,13330,13310,1340
|
|
20230912,105200,8107072710,13320,13310,13330,13310,4327
|
|
20230912,105100,8049437170,13320,13310,13320,13310,327
|
|
20230912,105000,8045083740,13310,13340,13340,13310,8835
|
|
20230912,104900,7927385520,13340,13320,13340,13320,1764
|
|
20230912,104800,7903876240,13320,13320,13330,13320,1498
|
|
20230912,104700,7883920670,13320,13320,13320,13310,2509
|
|
20230912,104600,7850501060,13320,13330,13340,13320,7782
|
|
20230912,104500,7746764010,13340,13330,13350,13330,2405
|
|
20230912,104400,7714688430,13340,13320,13340,13320,2597
|
|
20230912,104300,7680064190,13320,13340,13350,13320,4214
|
|
20230912,104200,7623877620,13340,13370,13370,13340,5855
|
|
20230912,104100,7545670010,13360,13390,13400,13360,7791
|
|
20230912,104000,7441408810,13390,13400,13400,13390,2354
|
|
20230912,103900,7409879730,13400,13400,13400,13390,860
|
|
20230912,103800,7398356970,13400,13390,13400,13390,1340
|
|
20230912,103700,7380405570,13400,13390,13400,13390,2845
|
|
20230912,103600,7342292700,13390,13380,13390,13380,3307
|
|
20230912,103500,7298021770,13380,13390,13390,13380,2768
|
|
20230912,103400,7260975410,13380,13380,13390,13380,593
|
|
20230912,103300,7253036180,13380,13380,13390,13380,1140
|
|
20230912,103200,7237781070,13390,13400,13400,13380,3673
|
|
20230912,103100,7188590020,13400,13410,13420,13400,5370
|
|
20230912,103000,7116563240,13410,13430,13430,13410,2890
|
|
20230912,102900,7077780430,13440,13440,13440,13420,7685
|
|
20230912,102800,6974570060,13440,13430,13440,13420,6619
|
|
20230912,102700,6885673220,13430,13430,13430,13420,1428
|
|
20230912,102600,6866503870,13420,13430,13430,13420,780
|
|
20230912,102500,6856033890,13420,13430,13430,13420,917
|
|
20230912,102400,6843725680,13430,13420,13430,13410,3135
|
|
20230912,102300,6801656050,13430,13410,13430,13410,2364
|
|
20230912,102200,6769932790,13420,13410,13420,13410,2052
|
|
20230912,102100,6742413170,13410,13420,13420,13410,2747
|
|
20230912,102000,6705550640,13420,13430,13440,13420,3342
|
|
20230912,101900,6660686460,13440,13440,13450,13430,3843
|
|
20230912,101800,6609061170,13440,13440,13450,13440,5075
|
|
20230912,101700,6540832350,13440,13450,13450,13430,5152
|
|
20230912,101600,6471593290,13440,13460,13460,13440,7286
|
|
20230912,101500,6373616360,13450,13440,13460,13440,13120
|
|
20230912,101400,6197119220,13450,13420,13460,13420,23727
|
|
20230912,101300,5878263880,13430,13410,13430,13410,8744
|
|
20230912,101200,5760919660,13410,13420,13420,13400,2941
|
|
20230912,101100,5721476480,13420,13420,13430,13400,10831
|
|
20230912,101000,5576217610,13420,13420,13420,13400,6520
|
|
20230912,100900,5488760570,13420,13390,13420,13380,6600
|
|
20230912,100800,5400331140,13380,13380,13390,13380,1507
|
|
20230912,100700,5380165230,13380,13360,13390,13360,1785
|
|
20230912,100600,5356283280,13360,13400,13400,13360,4570
|
|
20230912,100500,5295140540,13400,13410,13420,13390,15925
|
|
20230912,100400,5081612590,13400,13380,13410,13380,10522
|
|
20230912,100300,4940642930,13380,13400,13400,13380,2909
|
|
20230912,100200,4901704870,13400,13360,13400,13360,10124
|
|
20230912,100100,4766183610,13360,13370,13370,13360,2587
|
|
20230912,100000,4731606120,13370,13380,13380,13360,2699
|
|
20230912,095900,4695529920,13370,13380,13380,13370,4339
|
|
20230912,095800,4637480480,13380,13380,13400,13380,8318
|
|
20230912,095700,4526101930,13380,13370,13390,13360,7534
|
|
20230912,095600,4425331130,13360,13340,13370,13340,22792
|
|
20230912,095500,4120951450,13340,13330,13350,13320,5282
|
|
20230912,095400,4050517050,13330,13330,13340,13330,2433
|
|
20230912,095300,4018076920,13330,13340,13340,13330,2218
|
|
20230912,095200,3988504870,13340,13350,13350,13340,2635
|
|
20230912,095100,3953336310,13350,13350,13360,13350,1295
|
|
20230912,095000,3936048050,13350,13330,13370,13330,23241
|
|
20230912,094900,3625793840,13340,13320,13340,13320,4414
|
|
20230912,094800,3566964110,13320,13320,13340,13320,8977
|
|
20230912,094700,3447301820,13320,13310,13320,13310,5281
|
|
20230912,094600,3376966750,13310,13320,13320,13310,2528
|
|
20230912,094500,3343307260,13320,13300,13320,13300,4820
|
|
20230912,094400,3279156820,13310,13290,13310,13290,2875
|
|
20230912,094300,3240913450,13290,13330,13330,13290,8543
|
|
20230912,094200,3127193110,13330,13330,13340,13320,4353
|
|
20230912,094100,3069133120,13330,13330,13340,13330,12663
|
|
20230912,094000,2900283400,13330,13330,13330,13320,5216
|
|
20230912,093900,2830764630,13320,13320,13340,13310,8584
|
|
20230912,093800,2716360040,13320,13300,13330,13300,15781
|
|
20230912,093700,2506251370,13300,13310,13310,13290,3681
|
|
20230912,093600,2457301530,13300,13300,13310,13290,6172
|
|
20230912,093500,2375202930,13300,13280,13300,13270,4107
|
|
20230912,093400,2320641350,13280,13270,13280,13260,2640
|
|
20230912,093300,2285601340,13260,13280,13280,13260,522
|
|
20230912,093200,2278675120,13270,13300,13300,13270,12412
|
|
20230912,093100,2113794660,13300,13270,13310,13270,17055
|
|
20230912,093000,1887157150,13280,13270,13280,13260,3371
|
|
20230912,092900,1842417650,13280,13260,13280,13260,4590
|
|
20230912,092800,1781498020,13260,13250,13270,13240,1607
|
|
20230912,092700,1760202760,13250,13240,13270,13230,9487
|
|
20230912,092600,1634516270,13230,13240,13240,13230,358
|
|
20230912,092500,1629776850,13230,13240,13240,13220,3079
|
|
20230912,092400,1589051320,13230,13240,13250,13230,3032
|
|
20230912,092300,1548906440,13240,13250,13260,13240,2884
|
|
20230912,092200,1510692630,13250,13250,13260,13240,2882
|
|
20230912,092100,1472505030,13250,13240,13260,13240,4043
|
|
20230912,092000,1418934350,13250,13260,13280,13240,10750
|
|
20230912,091900,1276381810,13250,13240,13260,13230,15211
|
|
20230912,091800,1074928110,13230,13230,13240,13220,4723
|
|
20230912,091700,1012442030,13220,13220,13230,13210,2650
|
|
20230912,091600,977408320,13220,13210,13230,13200,5376
|
|
20230912,091500,906378690,13200,13200,13210,13200,1196
|
|
20230912,091400,890588360,13200,13200,13210,13200,272
|
|
20230912,091300,886996830,13200,13200,13210,13200,754
|
|
20230912,091200,877041790,13200,13180,13200,13180,2431
|
|
20230912,091100,844958100,13180,13200,13200,13180,1482
|
|
20230912,091000,825399240,13200,13210,13210,13200,2252
|
|
20230912,090900,795664880,13210,13200,13220,13200,3304
|
|
20230912,090800,752011830,13210,13170,13210,13170,7697
|
|
20230912,090700,650578670,13170,13180,13180,13160,8658
|
|
20230912,090600,536557670,13170,13180,13190,13170,1418
|
|
20230912,090500,517868460,13180,13210,13210,13180,6984
|
|
20230912,090400,425729550,13210,13180,13210,13180,3467
|
|
20230912,090300,379973640,13190,13180,13190,13160,884
|
|
20230912,090200,368321180,13160,13150,13160,13140,9596
|
|
20230912,090100,242100970,13150,13200,13210,13140,7360
|
|
20230912,090000,145114760,13200,13190,13230,13190,10997
|