611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,190800,17713739170,16850,16850,16850,16850,30850
|
|
20230905,190700,17713739170,16850,16850,16850,16850,0
|
|
20230905,190600,17713739170,16850,16850,16850,16850,0
|
|
20230905,190500,17713739170,16850,16850,16850,16850,0
|
|
20230905,190400,17713739170,16850,16850,16850,16850,0
|
|
20230905,190300,17713739170,16850,16850,16850,16850,0
|
|
20230905,190200,17713739170,16850,16850,16850,16850,0
|
|
20230905,190100,17713739170,16850,16850,16850,16850,0
|
|
20230905,190000,17713739170,16850,16850,16850,16850,0
|
|
20230905,185900,17713739170,16850,16850,16850,16850,0
|
|
20230905,185800,17713739170,16850,16850,16850,16850,0
|
|
20230905,185700,17713739170,16850,16850,16850,16850,0
|
|
20230905,185600,17713739170,16850,16850,16850,16850,0
|
|
20230905,185500,17713739170,16850,16850,16850,16850,0
|
|
20230905,185400,17713739170,16850,16850,16850,16850,0
|
|
20230905,185300,17713739170,16850,16850,16850,16850,0
|
|
20230905,185200,17713739170,16850,16850,16850,16850,0
|
|
20230905,185100,17713739170,16850,16850,16850,16850,0
|
|
20230905,185000,17713739170,16850,16850,16850,16850,0
|
|
20230905,184900,17713739170,16850,16850,16850,16850,0
|
|
20230905,184800,17713739170,16850,16850,16850,16850,0
|
|
20230905,184700,17713739170,16850,16850,16850,16850,0
|
|
20230905,184600,17713739170,16850,16850,16850,16850,0
|
|
20230905,184500,17713739170,16850,16850,16850,16850,0
|
|
20230905,184400,17713739170,16850,16850,16850,16850,0
|
|
20230905,184300,17713739170,16850,16850,16850,16850,0
|
|
20230905,184200,17713739170,16850,16850,16850,16850,0
|
|
20230905,184100,17713739170,16850,16850,16850,16850,0
|
|
20230905,184000,17713739170,16850,16850,16850,16850,0
|
|
20230905,183900,17713739170,16850,16850,16850,16850,0
|
|
20230905,183800,17713739170,16850,16850,16850,16850,30850
|
|
20230905,183700,17713739170,16850,16850,16850,16850,0
|
|
20230905,183600,17713739170,16850,16850,16850,16850,0
|
|
20230905,183500,17713739170,16850,16850,16850,16850,0
|
|
20230905,183400,17713739170,16850,16850,16850,16850,0
|
|
20230905,183300,17713739170,16850,16850,16850,16850,0
|
|
20230905,183200,17713739170,16850,16850,16850,16850,0
|
|
20230905,183100,17713739170,16850,16850,16850,16850,0
|
|
20230905,183000,17713739170,16850,16850,16850,16850,0
|
|
20230905,182900,17713739170,16850,16850,16850,16850,0
|
|
20230905,182800,17713739170,16850,16850,16850,16850,0
|
|
20230905,182700,17713739170,16850,16850,16850,16850,0
|
|
20230905,182600,17713739170,16850,16850,16850,16850,0
|
|
20230905,182500,17713739170,16850,16850,16850,16850,0
|
|
20230905,182400,17713739170,16850,16850,16850,16850,0
|
|
20230905,182300,17713739170,16850,16850,16850,16850,0
|
|
20230905,182200,17713739170,16850,16850,16850,16850,0
|
|
20230905,182100,17713739170,16850,16850,16850,16850,0
|
|
20230905,182000,17713739170,16850,16850,16850,16850,0
|
|
20230905,181900,17713739170,16850,16850,16850,16850,0
|
|
20230905,181800,17713739170,16850,16850,16850,16850,0
|
|
20230905,181700,17713739170,16850,16850,16850,16850,0
|
|
20230905,181600,17713739170,16850,16850,16850,16850,0
|
|
20230905,181500,17713739170,16850,16850,16850,16850,0
|
|
20230905,181400,17713739170,16850,16850,16850,16850,0
|
|
20230905,181300,17713739170,16850,16850,16850,16850,0
|
|
20230905,181200,17713739170,16850,16850,16850,16850,0
|
|
20230905,181100,17713739170,16850,16850,16850,16850,0
|
|
20230905,181000,17713739170,16850,16850,16850,16850,0
|
|
20230905,180900,17713739170,16850,16850,16850,16850,0
|
|
20230905,180800,17713739170,16850,16850,16850,16850,30850
|
|
20230905,180700,17713739170,16850,16850,16850,16850,0
|
|
20230905,180600,17713739170,16850,16850,16850,16850,0
|
|
20230905,180500,17713739170,16850,16850,16850,16850,0
|
|
20230905,180400,17713739170,16850,16850,16850,16850,0
|
|
20230905,180300,17713739170,16850,16850,16850,16850,0
|
|
20230905,180200,17713739170,16850,16850,16850,16850,0
|
|
20230905,180100,17713739170,16850,16850,16850,16850,0
|
|
20230905,180000,17713739170,16850,16850,16850,16850,0
|
|
20230905,175900,17713739170,16850,16850,16850,16850,0
|
|
20230905,175800,17713739170,16850,16850,16850,16850,0
|
|
20230905,175700,17713739170,16850,16850,16850,16850,0
|
|
20230905,175600,17713739170,16850,16850,16850,16850,0
|
|
20230905,175500,17713739170,16850,16850,16850,16850,0
|
|
20230905,175400,17713739170,16850,16850,16850,16850,0
|
|
20230905,175300,17713739170,16850,16850,16850,16850,0
|
|
20230905,175200,17713739170,16850,16850,16850,16850,0
|
|
20230905,175100,17713739170,16850,16850,16850,16850,0
|
|
20230905,175000,17713739170,16850,16850,16850,16850,0
|
|
20230905,174900,17713739170,16850,16850,16850,16850,0
|
|
20230905,174800,17713739170,16850,16850,16850,16850,0
|
|
20230905,174700,17713739170,16850,16850,16850,16850,0
|
|
20230905,174600,17713739170,16850,16850,16850,16850,0
|
|
20230905,174500,17713739170,16850,16850,16850,16850,0
|
|
20230905,174400,17713739170,16850,16850,16850,16850,0
|
|
20230905,174300,17713739170,16850,16850,16850,16850,0
|
|
20230905,174200,17713739170,16850,16850,16850,16850,0
|
|
20230905,174100,17713739170,16850,16850,16850,16850,0
|
|
20230905,174000,17713739170,16850,16850,16850,16850,0
|
|
20230905,173900,17713739170,16850,16850,16850,16850,0
|
|
20230905,173800,17713739170,16850,16850,16850,16850,30850
|
|
20230905,173700,17713739170,16850,16850,16850,16850,0
|
|
20230905,173600,17713739170,16850,16850,16850,16850,0
|
|
20230905,173500,17713739170,16850,16850,16850,16850,0
|
|
20230905,173400,17713739170,16850,16850,16850,16850,0
|
|
20230905,173300,17713739170,16850,16850,16850,16850,0
|
|
20230905,173200,17713739170,16850,16850,16850,16850,0
|
|
20230905,173100,17713739170,16850,16850,16850,16850,0
|
|
20230905,173000,17713739170,16850,16850,16850,16850,0
|
|
20230905,172900,17713739170,16850,16850,16850,16850,0
|
|
20230905,172800,17713739170,16850,16850,16850,16850,0
|
|
20230905,172700,17713739170,16850,16850,16850,16850,0
|
|
20230905,172600,17713739170,16850,16850,16850,16850,0
|
|
20230905,172500,17713739170,16850,16850,16850,16850,0
|
|
20230905,172400,17713739170,16850,16850,16850,16850,0
|
|
20230905,172300,17713739170,16850,16850,16850,16850,0
|
|
20230905,172200,17713739170,16850,16850,16850,16850,0
|
|
20230905,172100,17713739170,16850,16850,16850,16850,0
|
|
20230905,172000,17713739170,16850,16850,16850,16850,0
|
|
20230905,171900,17713739170,16850,16850,16850,16850,0
|
|
20230905,171800,17713739170,16850,16850,16850,16850,0
|
|
20230905,171700,17713739170,16850,16850,16850,16850,0
|
|
20230905,171600,17713739170,16850,16850,16850,16850,0
|
|
20230905,171500,17713739170,16850,16850,16850,16850,0
|
|
20230905,171400,17713739170,16850,16850,16850,16850,0
|
|
20230905,171300,17713739170,16850,16850,16850,16850,0
|
|
20230905,171200,17713739170,16850,16850,16850,16850,0
|
|
20230905,171100,17713739170,16850,16850,16850,16850,0
|
|
20230905,171000,17713739170,16850,16850,16850,16850,0
|
|
20230905,170900,17713739170,16850,16850,16850,16850,0
|
|
20230905,170800,17713739170,16850,16850,16850,16850,30850
|
|
20230905,170700,17713739170,16850,16850,16850,16850,0
|
|
20230905,170600,17713739170,16850,16850,16850,16850,0
|
|
20230905,170500,17713739170,16850,16850,16850,16850,0
|
|
20230905,170400,17713739170,16850,16850,16850,16850,0
|
|
20230905,170300,17713739170,16850,16850,16850,16850,0
|
|
20230905,170200,17713739170,16850,16850,16850,16850,0
|
|
20230905,170100,17713739170,16850,16850,16850,16850,0
|
|
20230905,170000,17713739170,16850,16850,16850,16850,0
|
|
20230905,165900,17713739170,16850,16850,16850,16850,0
|
|
20230905,165800,17713739170,16850,16850,16850,16850,0
|
|
20230905,165700,17713739170,16850,16850,16850,16850,0
|
|
20230905,165600,17713739170,16850,16850,16850,16850,0
|
|
20230905,165500,17713739170,16850,16850,16850,16850,0
|
|
20230905,165400,17713739170,16850,16850,16850,16850,0
|
|
20230905,165300,17713739170,16850,16850,16850,16850,0
|
|
20230905,165200,17713739170,16850,16850,16850,16850,0
|
|
20230905,165100,17713739170,16850,16850,16850,16850,0
|
|
20230905,165000,17713739170,16850,16850,16850,16850,0
|
|
20230905,164900,17713739170,16850,16850,16850,16850,0
|
|
20230905,164800,17713739170,16850,16850,16850,16850,0
|
|
20230905,164700,17713739170,16850,16850,16850,16850,0
|
|
20230905,164600,17713739170,16850,16850,16850,16850,0
|
|
20230905,164500,17713739170,16850,16850,16850,16850,0
|
|
20230905,164400,17713739170,16850,16850,16850,16850,0
|
|
20230905,164300,17713739170,16850,16850,16850,16850,0
|
|
20230905,164200,17713739170,16850,16850,16850,16850,0
|
|
20230905,164100,17713739170,16850,16850,16850,16850,0
|
|
20230905,164000,17713739170,16850,16850,16850,16850,0
|
|
20230905,163900,17713739170,16850,16850,16850,16850,0
|
|
20230905,163800,17713739170,16850,16850,16850,16850,30850
|
|
20230905,163700,17713739170,16850,16850,16850,16850,0
|
|
20230905,163600,17713739170,16850,16850,16850,16850,0
|
|
20230905,163500,17713739170,16850,16850,16850,16850,0
|
|
20230905,163400,17713739170,16850,16850,16850,16850,0
|
|
20230905,163300,17713739170,16850,16850,16850,16850,0
|
|
20230905,163200,17713739170,16850,16850,16850,16850,0
|
|
20230905,163100,17713739170,16850,16850,16850,16850,0
|
|
20230905,163000,17713739170,16850,16850,16850,16850,0
|
|
20230905,162900,17713739170,16850,16850,16850,16850,0
|
|
20230905,162800,17713739170,16850,16850,16850,16850,0
|
|
20230905,162700,17713739170,16850,16850,16850,16850,0
|
|
20230905,162600,17713739170,16850,16850,16850,16850,0
|
|
20230905,162500,17713739170,16850,16850,16850,16850,0
|
|
20230905,162400,17713739170,16850,16850,16850,16850,0
|
|
20230905,162300,17713739170,16850,16850,16850,16850,0
|
|
20230905,162200,17713739170,16850,16850,16850,16850,0
|
|
20230905,162100,17713739170,16850,16850,16850,16850,0
|
|
20230905,162000,17713739170,16850,16850,16850,16850,0
|
|
20230905,161900,17713739170,16850,16850,16850,16850,0
|
|
20230905,161800,17713739170,16850,16850,16850,16850,0
|
|
20230905,161700,17713739170,16850,16850,16850,16850,0
|
|
20230905,161600,17713739170,16850,16850,16850,16850,0
|
|
20230905,161500,17713739170,16850,16850,16850,16850,0
|
|
20230905,161400,17713739170,16850,16850,16850,16850,0
|
|
20230905,161300,17713739170,16850,16850,16850,16850,0
|
|
20230905,161200,17713739170,16850,16850,16850,16850,0
|
|
20230905,161100,17713739170,16850,16850,16850,16850,0
|
|
20230905,161000,17713739170,16850,16850,16850,16850,0
|
|
20230905,160900,17713739170,16850,16850,16850,16850,0
|
|
20230905,160800,17713739170,16850,16850,16850,16850,30850
|
|
20230905,160700,17713739170,16850,16850,16850,16850,0
|
|
20230905,160600,17713739170,16850,16850,16850,16850,0
|
|
20230905,160500,17713739170,16850,16850,16850,16850,0
|
|
20230905,160400,17713739170,16850,16850,16850,16850,0
|
|
20230905,160300,17713739170,16850,16850,16850,16850,0
|
|
20230905,160200,17713739170,16850,16850,16850,16850,0
|
|
20230905,160100,17713739170,16850,16850,16850,16850,0
|
|
20230905,160000,17713739170,16850,16850,16850,16850,0
|
|
20230905,155900,17713739170,16850,16850,16850,16850,0
|
|
20230905,155800,17713739170,16850,16850,16850,16850,0
|
|
20230905,155700,17713739170,16850,16850,16850,16850,0
|
|
20230905,155600,17713739170,16850,16850,16850,16850,0
|
|
20230905,155500,17713739170,16850,16850,16850,16850,0
|
|
20230905,155400,17713739170,16850,16850,16850,16850,0
|
|
20230905,155300,17713739170,16850,16850,16850,16850,0
|
|
20230905,155200,17713739170,16850,16850,16850,16850,0
|
|
20230905,155100,17713739170,16850,16850,16850,16850,0
|
|
20230905,155000,17713739170,16850,16850,16850,16850,0
|
|
20230905,154900,17713739170,16850,16850,16850,16850,0
|
|
20230905,154800,17713739170,16850,16850,16850,16850,0
|
|
20230905,154700,17713739170,16850,16850,16850,16850,0
|
|
20230905,154600,17713739170,16850,16850,16850,16850,0
|
|
20230905,154500,17713739170,16850,16850,16850,16850,0
|
|
20230905,154400,17713739170,16850,16850,16850,16850,0
|
|
20230905,154300,17713739170,16850,16850,16850,16850,0
|
|
20230905,154200,17713739170,16850,16850,16850,16850,0
|
|
20230905,154100,17713739170,16850,16850,16850,16850,0
|
|
20230905,154000,17713739170,16850,16850,16850,16850,0
|
|
20230905,153900,17713739170,16850,16850,16850,16850,0
|
|
20230905,153800,17713739170,16850,16850,16850,16850,30850
|
|
20230905,153700,17713739170,16850,16850,16850,16850,0
|
|
20230905,153600,17713739170,16850,16850,16850,16850,0
|
|
20230905,153500,17713739170,16850,16850,16850,16850,0
|
|
20230905,153400,17713739170,16850,16850,16850,16850,0
|
|
20230905,153300,17713739170,16850,16850,16850,16850,0
|
|
20230905,153200,17713739170,16850,16850,16850,16850,0
|
|
20230905,153100,17713739170,16850,16850,16850,16850,0
|
|
20230905,153000,17713739170,16850,16850,16850,16850,30850
|
|
20230905,152900,17193916670,16900,16900,16900,16900,0
|
|
20230905,152800,17193916670,16900,16900,16900,16900,0
|
|
20230905,152700,17193916670,16900,16900,16900,16900,0
|
|
20230905,152600,17193916670,16900,16900,16900,16900,0
|
|
20230905,152500,17193916670,16900,16900,16900,16900,0
|
|
20230905,152400,17193916670,16900,16900,16900,16900,0
|
|
20230905,152300,17193916670,16900,16900,16900,16900,0
|
|
20230905,152200,17193916670,16900,16900,16900,16900,0
|
|
20230905,152100,17193916670,16900,16900,16900,16900,0
|
|
20230905,152000,17193916670,16900,16900,16900,16900,0
|
|
20230905,151900,17193916670,16900,16900,16900,16890,3446
|
|
20230905,151800,17135704280,16900,16900,16910,16890,2342
|
|
20230905,151700,17096139870,16900,16910,16910,16900,674
|
|
20230905,151600,17084746230,16900,16910,16910,16900,816
|
|
20230905,151500,17070953830,16900,16900,16910,16900,1487
|
|
20230905,151400,17045822890,16900,16900,16910,16900,657
|
|
20230905,151300,17034719300,16900,16900,16900,16900,2494
|
|
20230905,151200,16992570700,16900,16910,16910,16900,1038
|
|
20230905,151100,16975020330,16910,16910,16910,16910,1247
|
|
20230905,151000,16953933560,16910,16920,16920,16910,1215
|
|
20230905,150900,16933387290,16910,16920,16920,16910,194
|
|
20230905,150800,16930105870,16920,16910,16920,16910,654
|
|
20230905,150700,16919040710,16920,16910,16920,16910,1201
|
|
20230905,150600,16898726240,16920,16930,16930,16920,2077
|
|
20230905,150500,16863570990,16920,16910,16930,16910,1948
|
|
20230905,150400,16830609930,16910,16880,16920,16880,3212
|
|
20230905,150300,16776322120,16890,16880,16890,16880,810
|
|
20230905,150200,16762649150,16880,16880,16880,16870,680
|
|
20230905,150100,16751172750,16880,16880,16880,16870,872
|
|
20230905,150000,16736454020,16880,16880,16880,16870,1544
|
|
20230905,145900,16710392670,16880,16880,16880,16870,785
|
|
20230905,145800,16697147870,16870,16880,16880,16870,3137
|
|
20230905,145700,16644203740,16880,16880,16880,16870,2626
|
|
20230905,145600,16599881540,16880,16880,16880,16870,710
|
|
20230905,145500,16587897320,16880,16870,16880,16870,289
|
|
20230905,145400,16583019010,16870,16880,16880,16870,690
|
|
20230905,145300,16571372810,16880,16870,16880,16870,315
|
|
20230905,145200,16566056720,16870,16870,16880,16870,706
|
|
20230905,145100,16554145130,16870,16870,16870,16860,1023
|
|
20230905,145000,16536887300,16870,16870,16870,16870,467
|
|
20230905,144900,16529009010,16860,16860,16870,16860,364
|
|
20230905,144800,16522870730,16860,16870,16870,16860,224
|
|
20230905,144700,16519092150,16870,16860,16870,16850,911
|
|
20230905,144600,16503734120,16860,16880,16880,16860,5416
|
|
20230905,144500,16412405920,16870,16880,16880,16870,2079
|
|
20230905,144400,16377313450,16880,16880,16880,16880,606
|
|
20230905,144300,16367084170,16880,16880,16880,16880,114
|
|
20230905,144200,16365159850,16880,16870,16880,16860,1794
|
|
20230905,144100,16334893700,16870,16860,16870,16860,777
|
|
20230905,144000,16321792730,16870,16860,16870,16860,652
|
|
20230905,143900,16310795490,16860,16870,16870,16860,1578
|
|
20230905,143800,16284176120,16870,16860,16870,16860,451
|
|
20230905,143700,16276572000,16870,16860,16870,16860,521
|
|
20230905,143600,16267785850,16860,16860,16860,16860,261
|
|
20230905,143500,16263385390,16860,16860,16860,16860,204
|
|
20230905,143400,16259945950,16860,16860,16870,16860,1566
|
|
20230905,143300,16233543090,16870,16860,16870,16860,1074
|
|
20230905,143200,16215432380,16860,16860,16870,16860,610
|
|
20230905,143100,16205146770,16860,16870,16870,16860,169
|
|
20230905,143000,16202297400,16870,16860,16870,16860,82
|
|
20230905,142900,16200914360,16860,16870,16870,16860,3
|
|
20230905,142800,16200863760,16870,16860,16870,16860,134
|
|
20230905,142700,16198604110,16860,16870,16870,16860,734
|
|
20230905,142600,16186228570,16870,16870,16870,16870,345
|
|
20230905,142500,16180408420,16860,16860,16860,16860,300
|
|
20230905,142400,16175350420,16860,16860,16860,16860,102
|
|
20230905,142300,16173630700,16860,16880,16880,16860,2044
|
|
20230905,142200,16139158820,16880,16880,16880,16880,1
|
|
20230905,142100,16139141940,16870,16870,16870,16870,362
|
|
20230905,142000,16133035000,16860,16880,16880,16860,614
|
|
20230905,141900,16122678910,16890,16880,16890,16880,504
|
|
20230905,141800,16114169490,16880,16880,16880,16880,160
|
|
20230905,141700,16111468690,16880,16870,16880,16870,1956
|
|
20230905,141600,16078452510,16870,16870,16870,16870,122
|
|
20230905,141500,16076394370,16870,16860,16870,16860,1083
|
|
20230905,141400,16058124260,16860,16850,16860,16850,971
|
|
20230905,141300,16041753300,16860,16860,16860,16850,233
|
|
20230905,141200,16037824930,16860,16860,16860,16860,10
|
|
20230905,141100,16037656330,16860,16860,16860,16850,830
|
|
20230905,141000,16023668530,16860,16860,16860,16860,86
|
|
20230905,140900,16022218570,16860,16850,16860,16850,63
|
|
20230905,140800,16021156990,16850,16850,16850,16850,83
|
|
20230905,140700,16019758440,16850,16850,16850,16840,795
|
|
20230905,140600,16006363290,16850,16850,16850,16840,247
|
|
20230905,140500,16002201350,16850,16840,16850,16840,231
|
|
20230905,140400,15998309010,16840,16830,16840,16830,1328
|
|
20230905,140300,15975945500,16830,16830,16830,16830,547
|
|
20230905,140200,15966739490,16840,16840,16840,16830,648
|
|
20230905,140100,15955830720,16830,16830,16840,16830,158
|
|
20230905,140000,15953170400,16830,16830,16840,16830,90
|
|
20230905,135900,15951655610,16830,16830,16830,16830,1
|
|
20230905,135800,15951638780,16830,16810,16830,16810,2670
|
|
20230905,135700,15906730320,16810,16820,16820,16810,687
|
|
20230905,135600,15895177990,16820,16810,16820,16810,239
|
|
20230905,135500,15891160180,16810,16810,16820,16810,1829
|
|
20230905,135400,15860414660,16820,16810,16820,16810,92
|
|
20230905,135300,15858868100,16810,16810,16810,16800,1590
|
|
20230905,135200,15832147850,16810,16810,16810,16800,269
|
|
20230905,135100,15827627380,16820,16810,16820,16800,633
|
|
20230905,135000,15816988870,16810,16820,16820,16810,484
|
|
20230905,134900,15808852630,16810,16800,16820,16800,548
|
|
20230905,134800,15799644960,16820,16830,16840,16790,25531
|
|
20230905,134700,15370628750,16840,16830,16840,16820,1079
|
|
20230905,134600,15352470790,16830,16820,16830,16820,910
|
|
20230905,134500,15337161990,16820,16830,16830,16820,1209
|
|
20230905,134400,15316814880,16830,16840,16840,16830,281
|
|
20230905,134300,15312082850,16840,16840,16840,16840,291
|
|
20230905,134200,15307182410,16830,16850,16850,16830,491
|
|
20230905,134100,15298912930,16830,16820,16850,16820,1472
|
|
20230905,134000,15274123150,16830,16830,16830,16830,1263
|
|
20230905,133900,15252866860,16830,16870,16880,16800,29327
|
|
20230905,133800,14759552870,16870,16860,16870,16850,1414
|
|
20230905,133700,14735711680,16860,16850,16860,16850,302
|
|
20230905,133600,14730621960,16850,16860,16860,16850,428
|
|
20230905,133500,14723409090,16870,16850,16870,16840,6227
|
|
20230905,133400,14618476490,16860,16850,16860,16850,1034
|
|
20230905,133300,14601053580,16850,16860,16860,16850,45
|
|
20230905,133200,14600294890,16860,16860,16860,16850,253
|
|
20230905,133100,14596031620,16860,16840,16860,16840,158
|
|
20230905,133000,14593369820,16840,16840,16860,16840,1260
|
|
20230905,132900,14572143050,16840,16840,16850,16840,281
|
|
20230905,132800,14567409810,16850,16850,16850,16840,196
|
|
20230905,132700,14564108780,16840,16850,16850,16840,2061
|
|
20230905,132600,14529400580,16860,16850,16860,16850,302
|
|
20230905,132500,14524311500,16850,16840,16850,16840,1536
|
|
20230905,132400,14498430800,16840,16840,16850,16840,305
|
|
20230905,132300,14493292440,16850,16860,16860,16840,379
|
|
20230905,132200,14486907220,16860,16850,16860,16850,3271
|
|
20230905,132100,14431790600,16850,16860,16860,16850,841
|
|
20230905,132000,14417616020,16850,16850,16860,16850,468
|
|
20230905,131900,14409726920,16860,16860,16860,16850,402
|
|
20230905,131800,14402951300,16850,16850,16850,16850,108
|
|
20230905,131700,14401131500,16850,16850,16850,16850,101
|
|
20230905,131600,14399429650,16860,16860,16860,16850,468
|
|
20230905,131500,14391543580,16850,16850,16850,16850,249
|
|
20230905,131400,14387347930,16850,16850,16850,16850,43
|
|
20230905,131300,14386623380,16850,16860,16860,16850,323
|
|
20230905,131200,14381180810,16860,16850,16860,16850,124
|
|
20230905,131100,14379090920,16850,16850,16850,16850,1082
|
|
20230905,131000,14360859220,16850,16860,16860,16850,103
|
|
20230905,130900,14359123660,16860,16840,16860,16840,1519
|
|
20230905,130800,14333522600,16850,16850,16850,16840,959
|
|
20230905,130700,14317370460,16850,16860,16860,16840,3855
|
|
20230905,130600,14252432610,16860,16860,16860,16860,738
|
|
20230905,130500,14239989930,16860,16860,16860,16860,134
|
|
20230905,130400,14237730690,16860,16860,16860,16860,0
|
|
20230905,130300,14237730690,16860,16860,16860,16850,1436
|
|
20230905,130200,14213524540,16860,16880,16880,16860,4784
|
|
20230905,130100,14132816040,16880,16870,16880,16870,225
|
|
20230905,130000,14129019240,16880,16880,16880,16880,248
|
|
20230905,125900,14124833000,16870,16870,16870,16860,2411
|
|
20230905,125800,14084161690,16870,16870,16870,16860,157
|
|
20230905,125700,14081514140,16870,16860,16870,16860,1164
|
|
20230905,125600,14061888960,16860,16860,16860,16860,225
|
|
20230905,125500,14058095460,16860,16860,16860,16860,1557
|
|
20230905,125400,14031844440,16860,16890,16890,16860,3463
|
|
20230905,125300,13973392740,16890,16890,16890,16890,66
|
|
20230905,125200,13972278000,16890,16890,16890,16890,324
|
|
20230905,125100,13966805640,16890,16900,16900,16880,2285
|
|
20230905,125000,13928212540,16900,16900,16900,16890,959
|
|
20230905,124900,13912012560,16890,16900,16900,16890,8
|
|
20230905,124800,13911877390,16890,16890,16890,16890,7
|
|
20230905,124700,13911759160,16890,16900,16900,16890,229
|
|
20230905,124600,13907889100,16900,16890,16900,16890,117
|
|
20230905,124500,13905912810,16890,16900,16900,16890,264
|
|
20230905,124400,13901452210,16900,16900,16900,16900,156
|
|
20230905,124300,13898815810,16900,16920,16930,16900,3311
|
|
20230905,124200,13842832570,16910,16910,16910,16910,1605
|
|
20230905,124100,13815692020,16910,16910,16910,16900,1268
|
|
20230905,124000,13794262210,16910,16910,16910,16910,122
|
|
20230905,123900,13792199190,16910,16900,16910,16900,178
|
|
20230905,123800,13789189430,16900,16900,16910,16900,2371
|
|
20230905,123700,13749119390,16900,16900,16900,16900,1
|
|
20230905,123600,13749102490,16900,16890,16900,16890,234
|
|
20230905,123500,13745150190,16890,16890,16890,16890,730
|
|
20230905,123400,13732820490,16890,16890,16890,16890,1
|
|
20230905,123300,13732803600,16900,16900,16910,16880,3052
|
|
20230905,123200,13681239560,16900,16890,16900,16890,733
|
|
20230905,123100,13668853860,16890,16890,16890,16890,238
|
|
20230905,123000,13664834040,16890,16870,16890,16870,1428
|
|
20230905,122900,13640727040,16870,16870,16870,16870,107
|
|
20230905,122800,13638921950,16870,16860,16870,16860,705
|
|
20230905,122700,13627031330,16860,16850,16860,16850,1855
|
|
20230905,122600,13595767670,16850,16840,16850,16840,2817
|
|
20230905,122500,13548325970,16840,16840,16850,16840,458
|
|
20230905,122400,13540613050,16840,16840,16850,16840,1056
|
|
20230905,122300,13522829810,16840,16840,16840,16830,1638
|
|
20230905,122200,13495249990,16840,16840,16840,16830,544
|
|
20230905,122100,13486089330,16840,16840,16840,16830,1871
|
|
20230905,122000,13454584070,16830,16830,16830,16830,249
|
|
20230905,121900,13450393400,16830,16830,16840,16830,278
|
|
20230905,121800,13445714000,16840,16830,16840,16830,612
|
|
20230905,121700,13435412620,16840,16830,16840,16830,103
|
|
20230905,121600,13433679030,16830,16830,16830,16830,221
|
|
20230905,121500,13429959600,16830,16830,16840,16830,831
|
|
20230905,121400,13415970860,16830,16830,16830,16830,3081
|
|
20230905,121300,13364117630,16830,16830,16840,16830,3012
|
|
20230905,121200,13313424660,16840,16840,16850,16840,1789
|
|
20230905,121100,13283297870,16840,16840,16850,16840,1681
|
|
20230905,121000,13254989740,16840,16850,16850,16840,5185
|
|
20230905,120900,13167674140,16840,16840,16850,16840,1406
|
|
20230905,120800,13143994880,16840,16850,16860,16840,4761
|
|
20230905,120700,13063778350,16850,16860,16860,16850,9616
|
|
20230905,120600,12901683820,16870,16860,16870,16860,417
|
|
20230905,120500,12894653180,16860,16870,16870,16860,1081
|
|
20230905,120400,12876425790,16860,16870,16870,16860,294
|
|
20230905,120300,12871466870,16870,16870,16870,16870,125
|
|
20230905,120200,12869358120,16870,16870,16870,16860,138
|
|
20230905,120100,12867030070,16860,16870,16870,16860,895
|
|
20230905,120000,12851934160,16870,16880,16880,16860,1755
|
|
20230905,115900,12822313630,16870,16880,16880,16870,5266
|
|
20230905,115800,12733469980,16880,16880,16880,16880,164
|
|
20230905,115700,12730701660,16880,16880,16880,16870,997
|
|
20230905,115600,12713880820,16880,16880,16880,16870,738
|
|
20230905,115500,12701428380,16880,16870,16880,16870,597
|
|
20230905,115400,12691351030,16870,16870,16870,16870,0
|
|
20230905,115300,12691351030,16870,16880,16880,16870,35
|
|
20230905,115200,12690760500,16880,16880,16880,16880,786
|
|
20230905,115100,12677492820,16880,16880,16880,16880,412
|
|
20230905,115000,12670538260,16880,16880,16880,16880,284
|
|
20230905,114900,12665744340,16880,16880,16880,16870,1449
|
|
20230905,114800,12641285320,16880,16880,16880,16870,295
|
|
20230905,114700,12636305790,16880,16870,16880,16870,1731
|
|
20230905,114600,12607087560,16880,16880,16880,16870,551
|
|
20230905,114500,12597787740,16880,16890,16890,16880,1405
|
|
20230905,114400,12574068290,16890,16890,16900,16880,3083
|
|
20230905,114300,12522014610,16890,16900,16900,16890,221
|
|
20230905,114200,12518280360,16900,16890,16900,16890,164
|
|
20230905,114100,12515510390,16890,16900,16900,16890,356
|
|
20230905,114000,12509494690,16890,16890,16900,16890,151
|
|
20230905,113900,12506944060,16900,16890,16900,16890,1477
|
|
20230905,113800,12481994720,16890,16880,16890,16870,2034
|
|
20230905,113700,12447653300,16880,16870,16880,16870,1691
|
|
20230905,113600,12419112120,16880,16870,16880,16870,212
|
|
20230905,113500,12415534580,16870,16870,16880,16870,461
|
|
20230905,113400,12407757460,16870,16870,16880,16870,702
|
|
20230905,113300,12395912520,16870,16870,16880,16870,494
|
|
20230905,113200,12387578190,16870,16870,16870,16870,927
|
|
20230905,113100,12371939700,16870,16870,16880,16870,3252
|
|
20230905,113000,12317078420,16870,16880,16880,16860,2820
|
|
20230905,112900,12269500080,16870,16870,16880,16870,213
|
|
20230905,112800,12265906170,16870,16880,16880,16870,1459
|
|
20230905,112700,12241290980,16880,16870,16890,16870,1689
|
|
20230905,112600,12212780970,16870,16880,16880,16870,253
|
|
20230905,112500,12208511320,16870,16870,16880,16870,8921
|
|
20230905,112400,12057969820,16870,16880,16890,16870,3722
|
|
20230905,112300,11995143710,16890,16930,16930,16890,8588
|
|
20230905,112200,11849983830,16920,16910,16920,16910,869
|
|
20230905,112100,11835281220,16920,16910,16920,16910,2762
|
|
20230905,112000,11788565200,16910,16930,16930,16910,4040
|
|
20230905,111900,11720199450,16940,16940,16940,16930,1611
|
|
20230905,111800,11692923920,16940,16930,16940,16930,703
|
|
20230905,111700,11681017690,16930,16930,16930,16930,166
|
|
20230905,111600,11678207310,16930,16940,16940,16930,137
|
|
20230905,111500,11675887890,16930,16930,16940,16930,326
|
|
20230905,111400,11670366230,16940,16940,16940,16940,85
|
|
20230905,111300,11668926330,16930,16940,16940,16930,82
|
|
20230905,111200,11667537310,16940,16950,16950,16920,1313
|
|
20230905,111100,11645305210,16950,16920,16960,16920,2219
|
|
20230905,111000,11607741470,16920,16910,16920,16910,1364
|
|
20230905,110900,11584662830,16910,16910,16910,16910,2092
|
|
20230905,110800,11549287110,16910,16910,16920,16910,605
|
|
20230905,110700,11539050780,16910,16910,16910,16910,413
|
|
20230905,110600,11532066950,16910,16910,16910,16910,764
|
|
20230905,110500,11519147710,16910,16910,16920,16910,742
|
|
20230905,110400,11506598470,16910,16910,16920,16900,1195
|
|
20230905,110300,11486390400,16910,16920,16920,16910,355
|
|
20230905,110200,11480385350,16910,16910,16920,16910,886
|
|
20230905,110100,11465402090,16910,16920,16920,16900,1532
|
|
20230905,110000,11439500750,16920,16900,16920,16900,804
|
|
20230905,105900,11425905100,16900,16900,16910,16900,113
|
|
20230905,105800,11423994290,16900,16900,16910,16900,563
|
|
20230905,105700,11414478590,16900,16900,16910,16890,660
|
|
20230905,105600,11403324600,16900,16890,16900,16880,1017
|
|
20230905,105500,11386143150,16890,16890,16890,16870,2029
|
|
20230905,105400,11351887530,16890,16870,16890,16870,1710
|
|
20230905,105300,11323025710,16870,16900,16900,16870,6368
|
|
20230905,105200,11215546210,16900,16890,16900,16890,2069
|
|
20230905,105100,11180585630,16890,16890,16890,16880,2898
|
|
20230905,105000,11131641300,16900,16930,16940,16890,15053
|
|
20230905,104900,10877024430,16930,16940,16940,16930,1156
|
|
20230905,104800,10857442260,16940,16950,16950,16940,1572
|
|
20230905,104700,10830807170,16950,16950,16960,16940,3537
|
|
20230905,104600,10770859510,16950,16960,16960,16950,997
|
|
20230905,104500,10753959140,16950,16980,16980,16950,10574
|
|
20230905,104400,10574553420,16980,16990,16990,16980,2276
|
|
20230905,104300,10535906430,16990,16990,16990,16980,901
|
|
20230905,104200,10520598450,16990,16980,16990,16980,1115
|
|
20230905,104100,10501655420,16980,16980,16980,16980,729
|
|
20230905,104000,10489277000,16980,16990,16990,16980,1265
|
|
20230905,103900,10467796310,16990,16980,16990,16980,1081
|
|
20230905,103800,10449439740,16980,17010,17010,16970,26160
|
|
20230905,103700,10004863860,17000,17010,17010,17000,979
|
|
20230905,103600,9988214950,17010,17050,17050,17000,11160
|
|
20230905,103500,9798297800,17050,17050,17050,17040,240
|
|
20230905,103400,9794206870,17050,17050,17060,17050,884
|
|
20230905,103300,9779128540,17050,17050,17050,17040,789
|
|
20230905,103200,9765677270,17050,17050,17050,17040,1524
|
|
20230905,103100,9739693140,17050,17050,17050,17040,626
|
|
20230905,103000,9729019850,17050,17030,17050,17030,2067
|
|
20230905,102900,9693810650,17020,17030,17030,17020,32
|
|
20230905,102800,9693265750,17030,17030,17030,17020,296
|
|
20230905,102700,9688224980,17020,17020,17030,17020,1148
|
|
20230905,102600,9668684690,17020,17020,17020,17010,818
|
|
20230905,102500,9654763080,17020,17020,17020,17010,595
|
|
20230905,102400,9644636240,17020,17020,17020,17010,785
|
|
20230905,102300,9631276060,17020,17020,17020,17010,2046
|
|
20230905,102200,9596454500,17010,17020,17020,17010,1227
|
|
20230905,102100,9575575420,17010,17030,17030,17010,2626
|
|
20230905,102000,9530882680,17030,17010,17030,17010,3809
|
|
20230905,101900,9466052510,17010,17010,17020,17010,354
|
|
20230905,101800,9460030700,17010,17020,17020,17010,2101
|
|
20230905,101700,9424274340,17010,17010,17010,17010,750
|
|
20230905,101600,9411516840,17010,17010,17010,17000,3365
|
|
20230905,101500,9354288580,17010,17040,17040,17000,11962
|
|
20230905,101400,9150705140,17040,17050,17050,17040,1174
|
|
20230905,101300,9130691270,17050,17050,17060,17050,212
|
|
20230905,101200,9127076650,17050,17050,17060,17050,1462
|
|
20230905,101100,9102149540,17050,17040,17050,17030,1243
|
|
20230905,101000,9080967720,17040,17060,17060,17040,768
|
|
20230905,100900,9067874440,17060,17070,17070,17060,1143
|
|
20230905,100800,9048367270,17070,17080,17080,17070,1205
|
|
20230905,100700,9027796340,17070,17070,17080,17070,699
|
|
20230905,100600,9015863810,17070,17090,17090,17070,8704
|
|
20230905,100500,8867164810,17090,17100,17100,17090,1324
|
|
20230905,100400,8844529730,17100,17060,17100,17050,1999
|
|
20230905,100300,8810395230,17060,17030,17060,17020,1171
|
|
20230905,100200,8790447910,17030,17030,17040,17020,1107
|
|
20230905,100100,8771590750,17030,17040,17050,17020,4234
|
|
20230905,100000,8699483870,17050,17030,17050,17020,2685
|
|
20230905,095900,8653757410,17030,17060,17060,17030,7944
|
|
20230905,095800,8518338620,17060,17110,17110,17060,13101
|
|
20230905,095700,8294459350,17110,17120,17120,17110,635
|
|
20230905,095600,8283589000,17110,17110,17120,17100,783
|
|
20230905,095500,8270191650,17110,17100,17120,17100,988
|
|
20230905,095400,8253288100,17110,17100,17110,17090,1287
|
|
20230905,095300,8231280670,17100,17090,17100,17090,2411
|
|
20230905,095200,8190069480,17090,17090,17100,17090,255
|
|
20230905,095100,8185710650,17090,17100,17120,17090,6457
|
|
20230905,095000,8075225920,17100,17120,17120,17100,443
|
|
20230905,094900,8067645490,17090,17120,17130,17090,7718
|
|
20230905,094800,7935525340,17120,17130,17140,17120,7940
|
|
20230905,094700,7799518500,17140,17120,17140,17110,2573
|
|
20230905,094600,7755446720,17120,17120,17130,17110,1325
|
|
20230905,094500,7732767020,17120,17130,17130,17110,6429
|
|
20230905,094400,7622722460,17130,17120,17130,17120,1240
|
|
20230905,094300,7601488790,17120,17160,17160,17120,2892
|
|
20230905,094200,7551907970,17150,17130,17160,17130,1883
|
|
20230905,094100,7519621190,17140,17150,17150,17130,1076
|
|
20230905,094000,7501177030,17160,17210,17210,17140,4895
|
|
20230905,093900,7417000580,17220,17220,17240,17210,7043
|
|
20230905,093800,7295701700,17230,17200,17230,17190,3138
|
|
20230905,093700,7241692980,17190,17160,17190,17150,1132
|
|
20230905,093600,7222257540,17160,17110,17160,17110,4623
|
|
20230905,093500,7143117920,17110,17100,17110,17100,2051
|
|
20230905,093400,7108030410,17100,17130,17140,17100,12077
|
|
20230905,093300,6901375000,17130,17130,17130,17110,7386
|
|
20230905,093200,6774923290,17130,17170,17170,17120,7468
|
|
20230905,093100,6646839290,17170,17210,17210,17170,11457
|
|
20230905,093000,6449947020,17210,17200,17210,17190,3382
|
|
20230905,092900,6391776660,17200,17200,17210,17170,3213
|
|
20230905,092800,6336553650,17200,17230,17240,17200,5724
|
|
20230905,092700,6237987590,17240,17240,17240,17230,1398
|
|
20230905,092600,6213887780,17240,17240,17240,17220,9476
|
|
20230905,092500,6050556860,17230,17230,17240,17220,3455
|
|
20230905,092400,5991034500,17230,17220,17230,17210,5883
|
|
20230905,092300,5889731930,17220,17250,17250,17220,6504
|
|
20230905,092200,5777597090,17240,17250,17270,17170,6763
|
|
20230905,092100,5661221550,17250,17330,17330,17200,18361
|
|
20230905,092000,5343980720,17330,17350,17360,17330,11516
|
|
20230905,091900,5144247150,17350,17370,17370,17340,7073
|
|
20230905,091800,5021503220,17360,17340,17370,17330,3565
|
|
20230905,091700,4959658610,17340,17430,17430,17320,26739
|
|
20230905,091600,4495165620,17430,17380,17430,17370,19936
|
|
20230905,091500,4148385620,17380,17350,17390,17350,13679
|
|
20230905,091400,3910808420,17350,17470,17490,17340,41820
|
|
20230905,091300,3182611000,17480,17400,17480,17400,37768
|
|
20230905,091200,2523548080,17400,17250,17410,17240,58560
|
|
20230905,091100,1508419290,17250,17190,17250,17120,24176
|
|
20230905,091000,1092061100,17190,17100,17190,17100,3545
|
|
20230905,090900,1031251560,17110,17090,17110,17090,1647
|
|
20230905,090800,1003075360,17110,17080,17110,17070,1954
|
|
20230905,090700,969692870,17080,17070,17120,17070,1004
|
|
20230905,090600,952542790,17120,17140,17140,17060,16232
|
|
20230905,090500,675231750,17150,17160,17190,17130,1317
|
|
20230905,090400,652630650,17160,17200,17220,17150,5976
|
|
20230905,090300,549917320,17210,17230,17240,17200,4073
|
|
20230905,090200,479771760,17210,17150,17220,17150,9939
|
|
20230905,090100,308850680,17150,17070,17170,17070,8014
|
|
20230905,090000,171564000,17110,17100,17110,16980,9945
|