611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,190800,7617825200,16940,16940,16940,16940,8345
|
|
20230918,190700,7617825200,16940,16940,16940,16940,0
|
|
20230918,190600,7617825200,16940,16940,16940,16940,0
|
|
20230918,190500,7617825200,16940,16940,16940,16940,0
|
|
20230918,190400,7617825200,16940,16940,16940,16940,0
|
|
20230918,190300,7617825200,16940,16940,16940,16940,0
|
|
20230918,190200,7617825200,16940,16940,16940,16940,0
|
|
20230918,190100,7617825200,16940,16940,16940,16940,0
|
|
20230918,190000,7617825200,16940,16940,16940,16940,0
|
|
20230918,185900,7617825200,16940,16940,16940,16940,0
|
|
20230918,185800,7617825200,16940,16940,16940,16940,0
|
|
20230918,185700,7617825200,16940,16940,16940,16940,0
|
|
20230918,185600,7617825200,16940,16940,16940,16940,0
|
|
20230918,185500,7617825200,16940,16940,16940,16940,0
|
|
20230918,185400,7617825200,16940,16940,16940,16940,0
|
|
20230918,185300,7617825200,16940,16940,16940,16940,0
|
|
20230918,185200,7617825200,16940,16940,16940,16940,0
|
|
20230918,185100,7617825200,16940,16940,16940,16940,0
|
|
20230918,185000,7617825200,16940,16940,16940,16940,0
|
|
20230918,184900,7617825200,16940,16940,16940,16940,0
|
|
20230918,184800,7617825200,16940,16940,16940,16940,0
|
|
20230918,184700,7617825200,16940,16940,16940,16940,0
|
|
20230918,184600,7617825200,16940,16940,16940,16940,0
|
|
20230918,184500,7617825200,16940,16940,16940,16940,0
|
|
20230918,184400,7617825200,16940,16940,16940,16940,0
|
|
20230918,184300,7617825200,16940,16940,16940,16940,0
|
|
20230918,184200,7617825200,16940,16940,16940,16940,0
|
|
20230918,184100,7617825200,16940,16940,16940,16940,0
|
|
20230918,184000,7617825200,16940,16940,16940,16940,0
|
|
20230918,183900,7617825200,16940,16940,16940,16940,0
|
|
20230918,183800,7617825200,16940,16940,16940,16940,8345
|
|
20230918,183700,7617825200,16940,16940,16940,16940,0
|
|
20230918,183600,7617825200,16940,16940,16940,16940,0
|
|
20230918,183500,7617825200,16940,16940,16940,16940,0
|
|
20230918,183400,7617825200,16940,16940,16940,16940,0
|
|
20230918,183300,7617825200,16940,16940,16940,16940,0
|
|
20230918,183200,7617825200,16940,16940,16940,16940,0
|
|
20230918,183100,7617825200,16940,16940,16940,16940,0
|
|
20230918,183000,7617825200,16940,16940,16940,16940,0
|
|
20230918,182900,7617825200,16940,16940,16940,16940,0
|
|
20230918,182800,7617825200,16940,16940,16940,16940,0
|
|
20230918,182700,7617825200,16940,16940,16940,16940,0
|
|
20230918,182600,7617825200,16940,16940,16940,16940,0
|
|
20230918,182500,7617825200,16940,16940,16940,16940,0
|
|
20230918,182400,7617825200,16940,16940,16940,16940,0
|
|
20230918,182300,7617825200,16940,16940,16940,16940,0
|
|
20230918,182200,7617825200,16940,16940,16940,16940,0
|
|
20230918,182100,7617825200,16940,16940,16940,16940,0
|
|
20230918,182000,7617825200,16940,16940,16940,16940,0
|
|
20230918,181900,7617825200,16940,16940,16940,16940,0
|
|
20230918,181800,7617825200,16940,16940,16940,16940,0
|
|
20230918,181700,7617825200,16940,16940,16940,16940,0
|
|
20230918,181600,7617825200,16940,16940,16940,16940,0
|
|
20230918,181500,7617825200,16940,16940,16940,16940,0
|
|
20230918,181400,7617825200,16940,16940,16940,16940,0
|
|
20230918,181300,7617825200,16940,16940,16940,16940,0
|
|
20230918,181200,7617825200,16940,16940,16940,16940,0
|
|
20230918,181100,7617825200,16940,16940,16940,16940,0
|
|
20230918,181000,7617825200,16940,16940,16940,16940,0
|
|
20230918,180900,7617825200,16940,16940,16940,16940,0
|
|
20230918,180800,7617825200,16940,16940,16940,16940,8345
|
|
20230918,180700,7617825200,16940,16940,16940,16940,0
|
|
20230918,180600,7617825200,16940,16940,16940,16940,0
|
|
20230918,180500,7617825200,16940,16940,16940,16940,0
|
|
20230918,180400,7617825200,16940,16940,16940,16940,0
|
|
20230918,180300,7617825200,16940,16940,16940,16940,0
|
|
20230918,180200,7617825200,16940,16940,16940,16940,0
|
|
20230918,180100,7617825200,16940,16940,16940,16940,0
|
|
20230918,180000,7617825200,16940,16940,16940,16940,0
|
|
20230918,175900,7617825200,16940,16940,16940,16940,0
|
|
20230918,175800,7617825200,16940,16940,16940,16940,0
|
|
20230918,175700,7617825200,16940,16940,16940,16940,0
|
|
20230918,175600,7617825200,16940,16940,16940,16940,0
|
|
20230918,175500,7617825200,16940,16940,16940,16940,0
|
|
20230918,175400,7617825200,16940,16940,16940,16940,0
|
|
20230918,175300,7617825200,16940,16940,16940,16940,0
|
|
20230918,175200,7617825200,16940,16940,16940,16940,0
|
|
20230918,175100,7617825200,16940,16940,16940,16940,0
|
|
20230918,175000,7617825200,16940,16940,16940,16940,0
|
|
20230918,174900,7617825200,16940,16940,16940,16940,0
|
|
20230918,174800,7617825200,16940,16940,16940,16940,0
|
|
20230918,174700,7617825200,16940,16940,16940,16940,0
|
|
20230918,174600,7617825200,16940,16940,16940,16940,0
|
|
20230918,174500,7617825200,16940,16940,16940,16940,0
|
|
20230918,174400,7617825200,16940,16940,16940,16940,0
|
|
20230918,174300,7617825200,16940,16940,16940,16940,0
|
|
20230918,174200,7617825200,16940,16940,16940,16940,0
|
|
20230918,174100,7617825200,16940,16940,16940,16940,0
|
|
20230918,174000,7617825200,16940,16940,16940,16940,0
|
|
20230918,173900,7617825200,16940,16940,16940,16940,0
|
|
20230918,173800,7617825200,16940,16940,16940,16940,8345
|
|
20230918,173700,7617825200,16940,16940,16940,16940,0
|
|
20230918,173600,7617825200,16940,16940,16940,16940,0
|
|
20230918,173500,7617825200,16940,16940,16940,16940,0
|
|
20230918,173400,7617825200,16940,16940,16940,16940,0
|
|
20230918,173300,7617825200,16940,16940,16940,16940,0
|
|
20230918,173200,7617825200,16940,16940,16940,16940,0
|
|
20230918,173100,7617825200,16940,16940,16940,16940,0
|
|
20230918,173000,7617825200,16940,16940,16940,16940,0
|
|
20230918,172900,7617825200,16940,16940,16940,16940,0
|
|
20230918,172800,7617825200,16940,16940,16940,16940,0
|
|
20230918,172700,7617825200,16940,16940,16940,16940,0
|
|
20230918,172600,7617825200,16940,16940,16940,16940,0
|
|
20230918,172500,7617825200,16940,16940,16940,16940,0
|
|
20230918,172400,7617825200,16940,16940,16940,16940,0
|
|
20230918,172300,7617825200,16940,16940,16940,16940,0
|
|
20230918,172200,7617825200,16940,16940,16940,16940,0
|
|
20230918,172100,7617825200,16940,16940,16940,16940,0
|
|
20230918,172000,7617825200,16940,16940,16940,16940,0
|
|
20230918,171900,7617825200,16940,16940,16940,16940,0
|
|
20230918,171800,7617825200,16940,16940,16940,16940,0
|
|
20230918,171700,7617825200,16940,16940,16940,16940,0
|
|
20230918,171600,7617825200,16940,16940,16940,16940,0
|
|
20230918,171500,7617825200,16940,16940,16940,16940,0
|
|
20230918,171400,7617825200,16940,16940,16940,16940,0
|
|
20230918,171300,7617825200,16940,16940,16940,16940,0
|
|
20230918,171200,7617825200,16940,16940,16940,16940,0
|
|
20230918,171100,7617825200,16940,16940,16940,16940,0
|
|
20230918,171000,7617825200,16940,16940,16940,16940,0
|
|
20230918,170900,7617825200,16940,16940,16940,16940,0
|
|
20230918,170800,7617825200,16940,16940,16940,16940,8345
|
|
20230918,170700,7617825200,16940,16940,16940,16940,0
|
|
20230918,170600,7617825200,16940,16940,16940,16940,0
|
|
20230918,170500,7617825200,16940,16940,16940,16940,0
|
|
20230918,170400,7617825200,16940,16940,16940,16940,0
|
|
20230918,170300,7617825200,16940,16940,16940,16940,0
|
|
20230918,170200,7617825200,16940,16940,16940,16940,0
|
|
20230918,170100,7617825200,16940,16940,16940,16940,0
|
|
20230918,170000,7617825200,16940,16940,16940,16940,0
|
|
20230918,165900,7617825200,16940,16940,16940,16940,0
|
|
20230918,165800,7617825200,16940,16940,16940,16940,0
|
|
20230918,165700,7617825200,16940,16940,16940,16940,0
|
|
20230918,165600,7617825200,16940,16940,16940,16940,0
|
|
20230918,165500,7617825200,16940,16940,16940,16940,0
|
|
20230918,165400,7617825200,16940,16940,16940,16940,0
|
|
20230918,165300,7617825200,16940,16940,16940,16940,0
|
|
20230918,165200,7617825200,16940,16940,16940,16940,0
|
|
20230918,165100,7617825200,16940,16940,16940,16940,0
|
|
20230918,165000,7617825200,16940,16940,16940,16940,0
|
|
20230918,164900,7617825200,16940,16940,16940,16940,0
|
|
20230918,164800,7617825200,16940,16940,16940,16940,0
|
|
20230918,164700,7617825200,16940,16940,16940,16940,0
|
|
20230918,164600,7617825200,16940,16940,16940,16940,0
|
|
20230918,164500,7617825200,16940,16940,16940,16940,0
|
|
20230918,164400,7617825200,16940,16940,16940,16940,0
|
|
20230918,164300,7617825200,16940,16940,16940,16940,0
|
|
20230918,164200,7617825200,16940,16940,16940,16940,0
|
|
20230918,164100,7617825200,16940,16940,16940,16940,0
|
|
20230918,164000,7617825200,16940,16940,16940,16940,0
|
|
20230918,163900,7617825200,16940,16940,16940,16940,0
|
|
20230918,163800,7617825200,16940,16940,16940,16940,8345
|
|
20230918,163700,7617825200,16940,16940,16940,16940,0
|
|
20230918,163600,7617825200,16940,16940,16940,16940,0
|
|
20230918,163500,7617825200,16940,16940,16940,16940,0
|
|
20230918,163400,7617825200,16940,16940,16940,16940,0
|
|
20230918,163300,7617825200,16940,16940,16940,16940,0
|
|
20230918,163200,7617825200,16940,16940,16940,16940,0
|
|
20230918,163100,7617825200,16940,16940,16940,16940,0
|
|
20230918,163000,7617825200,16940,16940,16940,16940,0
|
|
20230918,162900,7617825200,16940,16940,16940,16940,0
|
|
20230918,162800,7617825200,16940,16940,16940,16940,0
|
|
20230918,162700,7617825200,16940,16940,16940,16940,0
|
|
20230918,162600,7617825200,16940,16940,16940,16940,0
|
|
20230918,162500,7617825200,16940,16940,16940,16940,0
|
|
20230918,162400,7617825200,16940,16940,16940,16940,0
|
|
20230918,162300,7617825200,16940,16940,16940,16940,0
|
|
20230918,162200,7617825200,16940,16940,16940,16940,0
|
|
20230918,162100,7617825200,16940,16940,16940,16940,0
|
|
20230918,162000,7617825200,16940,16940,16940,16940,0
|
|
20230918,161900,7617825200,16940,16940,16940,16940,0
|
|
20230918,161800,7617825200,16940,16940,16940,16940,0
|
|
20230918,161700,7617825200,16940,16940,16940,16940,0
|
|
20230918,161600,7617825200,16940,16940,16940,16940,0
|
|
20230918,161500,7617825200,16940,16940,16940,16940,0
|
|
20230918,161400,7617825200,16940,16940,16940,16940,0
|
|
20230918,161300,7617825200,16940,16940,16940,16940,0
|
|
20230918,161200,7617825200,16940,16940,16940,16940,0
|
|
20230918,161100,7617825200,16940,16940,16940,16940,0
|
|
20230918,161000,7617825200,16940,16940,16940,16940,0
|
|
20230918,160900,7617825200,16940,16940,16940,16940,0
|
|
20230918,160800,7617825200,16940,16940,16940,16940,8345
|
|
20230918,160700,7617825200,16940,16940,16940,16940,0
|
|
20230918,160600,7617825200,16940,16940,16940,16940,0
|
|
20230918,160500,7617825200,16940,16940,16940,16940,0
|
|
20230918,160400,7617825200,16940,16940,16940,16940,0
|
|
20230918,160300,7617825200,16940,16940,16940,16940,0
|
|
20230918,160200,7617825200,16940,16940,16940,16940,0
|
|
20230918,160100,7617825200,16940,16940,16940,16940,0
|
|
20230918,160000,7617825200,16940,16940,16940,16940,0
|
|
20230918,155900,7617825200,16940,16940,16940,16940,0
|
|
20230918,155800,7617825200,16940,16940,16940,16940,0
|
|
20230918,155700,7617825200,16940,16940,16940,16940,0
|
|
20230918,155600,7617825200,16940,16940,16940,16940,0
|
|
20230918,155500,7617825200,16940,16940,16940,16940,0
|
|
20230918,155400,7617825200,16940,16940,16940,16940,0
|
|
20230918,155300,7617825200,16940,16940,16940,16940,0
|
|
20230918,155200,7617825200,16940,16940,16940,16940,0
|
|
20230918,155100,7617825200,16940,16940,16940,16940,0
|
|
20230918,155000,7617825200,16940,16940,16940,16940,0
|
|
20230918,154900,7617825200,16940,16940,16940,16940,0
|
|
20230918,154800,7617825200,16940,16940,16940,16940,0
|
|
20230918,154700,7617825200,16940,16940,16940,16940,0
|
|
20230918,154600,7617825200,16940,16940,16940,16940,0
|
|
20230918,154500,7617825200,16940,16940,16940,16940,0
|
|
20230918,154400,7617825200,16940,16940,16940,16940,0
|
|
20230918,154300,7617825200,16940,16940,16940,16940,0
|
|
20230918,154200,7617825200,16940,16940,16940,16940,0
|
|
20230918,154100,7617825200,16940,16940,16940,16940,0
|
|
20230918,154000,7617825200,16940,16940,16940,16940,0
|
|
20230918,153900,7617825200,16940,16940,16940,16940,0
|
|
20230918,153800,7617825200,16940,16940,16940,16940,8345
|
|
20230918,153700,7617825200,16940,16940,16940,16940,0
|
|
20230918,153600,7617825200,16940,16940,16940,16940,0
|
|
20230918,153500,7617825200,16940,16940,16940,16940,0
|
|
20230918,153400,7617825200,16940,16940,16940,16940,0
|
|
20230918,153300,7617825200,16940,16940,16940,16940,0
|
|
20230918,153200,7617825200,16940,16940,16940,16940,0
|
|
20230918,153100,7617825200,16940,16940,16940,16940,0
|
|
20230918,153000,7617825200,16940,16940,16940,16940,8345
|
|
20230918,152900,7476460900,16950,16950,16950,16950,0
|
|
20230918,152800,7476460900,16950,16950,16950,16950,0
|
|
20230918,152700,7476460900,16950,16950,16950,16950,0
|
|
20230918,152600,7476460900,16950,16950,16950,16950,0
|
|
20230918,152500,7476460900,16950,16950,16950,16950,0
|
|
20230918,152400,7476460900,16950,16950,16950,16950,0
|
|
20230918,152300,7476460900,16950,16950,16950,16950,0
|
|
20230918,152200,7476460900,16950,16950,16950,16950,0
|
|
20230918,152100,7476460900,16950,16950,16950,16950,0
|
|
20230918,152000,7476460900,16950,16950,16950,16950,0
|
|
20230918,151900,7476460900,16950,16960,16960,16940,1154
|
|
20230918,151800,7456907150,16950,16960,16960,16950,1471
|
|
20230918,151700,7431973650,16960,16960,16960,16950,1041
|
|
20230918,151600,7414327020,16950,16950,16960,16940,1526
|
|
20230918,151500,7388461320,16940,16960,16960,16940,1371
|
|
20230918,151400,7365220880,16960,16950,16960,16950,583
|
|
20230918,151300,7355336870,16950,16960,16960,16950,691
|
|
20230918,151200,7343624250,16960,16950,16960,16950,2964
|
|
20230918,151100,7293357230,16950,16960,16970,16950,2355
|
|
20230918,151000,7253416430,16970,16960,16970,16960,734
|
|
20230918,150900,7240966900,16960,16970,16970,16960,1229
|
|
20230918,150800,7220119090,16970,16980,16980,16960,985
|
|
20230918,150700,7203402760,16970,16990,16990,16970,3033
|
|
20230918,150600,7151901280,16990,16990,16990,16980,162
|
|
20230918,150500,7149149180,16990,16980,16990,16980,848
|
|
20230918,150400,7134746700,16990,16990,16990,16980,346
|
|
20230918,150300,7128869430,16980,16990,17000,16980,475
|
|
20230918,150200,7120798590,16990,16950,17000,16950,9312
|
|
20230918,150100,6962796240,16960,16960,16960,16950,849
|
|
20230918,150000,6948401300,16950,16960,16970,16950,2076
|
|
20230918,145900,6913205820,16960,16960,16970,16960,1721
|
|
20230918,145800,6884016130,16960,16960,16970,16960,330
|
|
20230918,145700,6878417960,16960,16980,16980,16960,1389
|
|
20230918,145600,6854846520,16970,16980,16990,16970,3191
|
|
20230918,145500,6800686170,16980,16980,16990,16970,542
|
|
20230918,145400,6791486250,16980,16960,16990,16960,9085
|
|
20230918,145300,6637311330,16960,16960,16970,16960,914
|
|
20230918,145200,6621807270,16960,16960,16970,16960,1035
|
|
20230918,145100,6604250070,16960,16960,16970,16960,1633
|
|
20230918,145000,6576554080,16960,16960,16970,16960,424
|
|
20230918,144900,6569362770,16960,16960,16970,16960,633
|
|
20230918,144800,6558626220,16960,16960,16970,16960,667
|
|
20230918,144700,6547313740,16960,16960,16970,16960,599
|
|
20230918,144600,6537154600,16960,16960,16970,16960,757
|
|
20230918,144500,6524315750,16960,16980,16980,16960,8976
|
|
20230918,144400,6371978420,16980,17000,17010,16980,2440
|
|
20230918,144300,6330505600,17010,17000,17010,17000,138
|
|
20230918,144200,6328158610,17010,17010,17020,17010,1178
|
|
20230918,144100,6308120680,17010,17020,17020,17010,645
|
|
20230918,144000,6297147790,17020,17010,17020,17010,455
|
|
20230918,143900,6289407010,17020,17010,17020,17010,131
|
|
20230918,143800,6287177620,17010,17010,17020,17010,530
|
|
20230918,143700,6278158080,17010,17020,17020,17010,194
|
|
20230918,143600,6274856930,17020,17010,17020,17010,840
|
|
20230918,143500,6260568150,17010,17010,17020,17010,486
|
|
20230918,143400,6252299850,17020,17010,17020,17010,547
|
|
20230918,143300,6242994140,17010,17010,17010,17000,266
|
|
20230918,143200,6238469550,17010,17010,17020,17000,2284
|
|
20230918,143100,6199619770,17010,17020,17020,17000,234
|
|
20230918,143000,6195639560,17010,17010,17020,17010,467
|
|
20230918,142900,6187695560,17010,17010,17010,17010,371
|
|
20230918,142800,6181384850,17010,17010,17020,17010,1549
|
|
20230918,142700,6155034220,17010,17000,17010,17000,53
|
|
20230918,142600,6154132840,17010,17010,17010,17000,1100
|
|
20230918,142500,6135421850,17010,17000,17010,17000,219
|
|
20230918,142400,6131698490,17000,17000,17000,16990,1587
|
|
20230918,142300,6104721140,16990,17000,17000,16990,42
|
|
20230918,142200,6104007280,16980,16990,17000,16980,425
|
|
20230918,142100,6096785870,16990,16980,17000,16970,3191
|
|
20230918,142000,6042591270,16980,16980,16980,16980,279
|
|
20230918,141900,6037853850,16980,16980,16980,16970,265
|
|
20230918,141800,6033355170,16980,16980,16980,16970,822
|
|
20230918,141700,6019399970,16970,17000,17000,16970,9280
|
|
20230918,141600,5861797140,17010,17010,17010,17000,204
|
|
20230918,141500,5858328890,17000,17000,17010,17000,279
|
|
20230918,141400,5853585770,17010,17010,17020,17000,904
|
|
20230918,141300,5838208620,17010,17010,17020,17010,494
|
|
20230918,141200,5829805550,17010,17010,17020,17010,955
|
|
20230918,141100,5813560780,17010,17010,17020,17010,304
|
|
20230918,141000,5808389710,17010,17020,17030,17010,1489
|
|
20230918,140900,5783048820,17030,17030,17040,17030,916
|
|
20230918,140800,5767447560,17030,17030,17040,17020,2024
|
|
20230918,140700,5732978680,17020,17020,17020,17020,56
|
|
20230918,140600,5732025560,17030,17040,17040,17030,1122
|
|
20230918,140500,5712917500,17040,17050,17050,17030,948
|
|
20230918,140400,5696758370,17040,17040,17040,17030,1107
|
|
20230918,140300,5677895320,17040,17030,17040,17030,675
|
|
20230918,140200,5666394330,17030,17030,17040,17030,1023
|
|
20230918,140100,5648962620,17040,17040,17040,17040,24
|
|
20230918,140000,5648553660,17030,17030,17040,17030,410
|
|
20230918,135900,5641568410,17040,17040,17040,17030,875
|
|
20230918,135800,5626658610,17050,17040,17050,17040,624
|
|
20230918,135700,5616024290,17050,17040,17050,17040,30
|
|
20230918,135600,5615512890,17040,17020,17050,17020,1998
|
|
20230918,135500,5581462240,17030,17030,17030,17030,1239
|
|
20230918,135400,5560362070,17020,17000,17030,17000,1031
|
|
20230918,135300,5542823370,17000,17010,17010,17000,368
|
|
20230918,135200,5536567270,17010,17010,17010,17000,571
|
|
20230918,135100,5526858720,17010,17010,17010,17000,214
|
|
20230918,135000,5523220460,17010,17000,17010,17000,329
|
|
20230918,134900,5517627310,17000,17000,17010,17000,919
|
|
20230918,134800,5502003870,17000,17010,17010,17000,129
|
|
20230918,134700,5499810620,17000,17000,17010,17000,684
|
|
20230918,134600,5488181200,17000,17010,17010,17000,328
|
|
20230918,134500,5482604880,17000,17000,17010,17000,780
|
|
20230918,134400,5469343730,17000,17020,17030,17000,3132
|
|
20230918,134300,5416060000,17020,17030,17030,17020,658
|
|
20230918,134200,5404856720,17020,17030,17030,17020,32
|
|
20230918,134100,5404311770,17020,17040,17040,17010,2453
|
|
20230918,134000,5362547930,17040,17040,17040,17030,55
|
|
20230918,133900,5361611100,17030,17040,17040,17030,152
|
|
20230918,133800,5359022320,17030,17030,17040,17030,1304
|
|
20230918,133700,5336803200,17040,17040,17050,17030,2031
|
|
20230918,133600,5302195200,17040,17050,17050,17040,34
|
|
20230918,133500,5301615510,17050,17050,17050,17040,1110
|
|
20230918,133400,5282691150,17050,17060,17060,17050,59
|
|
20230918,133300,5281685070,17060,17050,17060,17040,2650
|
|
20230918,133200,5236502570,17050,17040,17050,17040,30
|
|
20230918,133100,5235991350,17050,17050,17050,17040,400
|
|
20230918,133000,5229171490,17050,17040,17050,17040,220
|
|
20230918,132900,5225422500,17040,17050,17050,17040,304
|
|
20230918,132800,5220239500,17050,17040,17050,17040,186
|
|
20230918,132700,5217069880,17040,17050,17050,17040,76
|
|
20230918,132600,5215774430,17050,17060,17060,17050,691
|
|
20230918,132500,5203991740,17050,17060,17060,17050,601
|
|
20230918,132400,5193738700,17050,17040,17050,17020,4077
|
|
20230918,132300,5124263400,17040,17030,17040,17020,965
|
|
20230918,132200,5107829400,17020,17020,17030,17010,1780
|
|
20230918,132100,5077519240,17020,17020,17030,17020,414
|
|
20230918,132000,5070472920,17030,17010,17030,17000,8834
|
|
20230918,131900,4920148970,17010,17000,17010,17000,15
|
|
20230918,131800,4919893840,17000,17000,17010,17000,1942
|
|
20230918,131700,4886873070,17010,17010,17010,17000,72
|
|
20230918,131600,4885648700,17010,17010,17020,17010,1319
|
|
20230918,131500,4863207360,17020,17020,17020,17010,220
|
|
20230918,131400,4859463110,17010,17010,17010,17010,966
|
|
20230918,131300,4843031450,17010,17020,17020,17010,173
|
|
20230918,131200,4840088560,16980,17020,17020,16980,911
|
|
20230918,131100,4824592650,17030,17010,17030,17010,4051
|
|
20230918,131000,4755659830,17000,17010,17010,17000,150
|
|
20230918,130900,4753109330,17010,16980,17010,16980,2648
|
|
20230918,130800,4708109100,16980,16980,16990,16980,357
|
|
20230918,130700,4702047010,16990,16990,16990,16980,389
|
|
20230918,130600,4695441630,16990,16990,16990,16980,1917
|
|
20230918,130500,4662873920,17000,17000,17000,16990,456
|
|
20230918,130400,4655123030,17000,16990,17000,16990,170
|
|
20230918,130300,4652234550,16990,16990,17000,16990,256
|
|
20230918,130200,4647884190,17000,17000,17000,16990,114
|
|
20230918,130100,4645947170,17000,17000,17000,17000,15
|
|
20230918,130000,4645692170,16990,16990,17000,16990,300
|
|
20230918,125900,4640594930,17000,17000,17000,17000,1483
|
|
20230918,125800,4615383930,17010,17010,17010,17010,405
|
|
20230918,125700,4608494880,17010,17000,17010,17000,136
|
|
20230918,125600,4606182530,17010,16990,17010,16990,983
|
|
20230918,125500,4589473180,17000,16980,17000,16980,347
|
|
20230918,125400,4583577640,16990,16980,16990,16980,305
|
|
20230918,125300,4578397620,16990,16990,16990,16980,162
|
|
20230918,125200,4575646340,16990,16990,16990,16980,274
|
|
20230918,125100,4570993250,16990,16970,16990,16970,375
|
|
20230918,125000,4564626770,16980,16990,16990,16980,705
|
|
20230918,124900,4552655490,16980,16980,16980,16980,266
|
|
20230918,124800,4548138810,16990,16990,16990,16980,140
|
|
20230918,124700,4545761400,16990,17000,17000,16990,565
|
|
20230918,124600,4536161740,17000,17000,17000,16990,1145
|
|
20230918,124500,4516707960,17000,17000,17000,16990,193
|
|
20230918,124400,4513427700,17000,16990,17000,16990,254
|
|
20230918,124300,4509110970,17000,17000,17000,17000,85
|
|
20230918,124200,4507665970,17000,17000,17000,16990,236
|
|
20230918,124100,4503654700,17000,16990,17000,16990,275
|
|
20230918,124000,4498982240,16990,17010,17010,16990,705
|
|
20230918,123900,4486992520,17020,17010,17020,17010,523
|
|
20230918,123800,4478095880,17010,17020,17020,17010,1415
|
|
20230918,123700,4454026680,17020,17020,17020,17010,115
|
|
20230918,123600,4452070230,17010,16990,17010,16990,1851
|
|
20230918,123500,4420594110,17000,16990,17000,16990,370
|
|
20230918,123400,4414307630,16990,16990,16990,16980,406
|
|
20230918,123300,4407412710,16990,16990,16990,16980,139
|
|
20230918,123200,4405052290,16990,16990,17000,16980,1119
|
|
20230918,123100,4386042550,16990,16990,16990,16990,314
|
|
20230918,123000,4380707690,17000,16990,17000,16990,214
|
|
20230918,122900,4377071600,17000,17000,17000,17000,10
|
|
20230918,122800,4376901600,17000,17010,17010,17000,1145
|
|
20230918,122700,4357436350,17010,17000,17010,17000,412
|
|
20230918,122600,4350432200,17000,17010,17010,17000,178
|
|
20230918,122500,4347406100,17010,17010,17010,17000,56
|
|
20230918,122400,4346453950,17010,17020,17020,17000,1693
|
|
20230918,122300,4317656380,17020,17020,17020,17020,399
|
|
20230918,122200,4310865400,17020,17020,17020,17020,581
|
|
20230918,122100,4300976780,17020,17020,17020,17010,47
|
|
20230918,122000,4300176890,17020,17030,17030,17020,854
|
|
20230918,121900,4285640820,17020,17020,17030,17020,942
|
|
20230918,121800,4269606910,17020,17020,17020,17010,345
|
|
20230918,121700,4263736340,17020,17020,17020,17010,315
|
|
20230918,121600,4258377540,17020,17010,17020,17010,964
|
|
20230918,121500,4241977900,17000,17000,17000,17000,631
|
|
20230918,121400,4231250900,17000,17000,17000,17000,37
|
|
20230918,121300,4230621900,17000,16990,17000,16990,613
|
|
20230918,121200,4220202900,17000,16990,17000,16990,354
|
|
20230918,121100,4214188320,16990,16990,17000,16990,758
|
|
20230918,121000,4201309790,16990,16970,17000,16970,1362
|
|
20230918,120900,4178172780,16970,16980,16980,16970,428
|
|
20230918,120800,4170908540,16980,16980,16980,16970,190
|
|
20230918,120700,4167682360,16980,16980,16980,16970,923
|
|
20230918,120600,4152015800,16980,16980,16980,16970,173
|
|
20230918,120500,4149079260,16980,16970,16980,16970,278
|
|
20230918,120400,4144360320,16980,16980,16980,16970,543
|
|
20230918,120300,4135143740,16980,16980,16980,16980,38
|
|
20230918,120200,4134498500,16970,16970,16970,16970,320
|
|
20230918,120100,4129068100,16970,16970,16980,16970,295
|
|
20230918,120000,4124061790,16970,16970,16980,16960,313
|
|
20230918,115900,4118750390,16980,16960,16980,16950,1622
|
|
20230918,115800,4091253280,16960,16980,16980,16960,5101
|
|
20230918,115700,4004724760,16980,16980,16990,16980,872
|
|
20230918,115600,3989918100,16980,16980,16980,16980,145
|
|
20230918,115500,3987456000,16980,16970,16980,16970,198
|
|
20230918,115400,3984095640,16980,16980,16980,16970,1345
|
|
20230918,115300,3961267120,16980,16990,16990,16980,219
|
|
20230918,115200,3957548290,16990,16990,16990,16980,117
|
|
20230918,115100,3955561350,16990,17010,17010,16980,923
|
|
20230918,115000,3939877430,17000,17000,17000,17000,835
|
|
20230918,114900,3925682430,17000,17000,17000,16990,163
|
|
20230918,114800,3922912610,17000,17000,17000,16990,175
|
|
20230918,114700,3919939320,16990,16990,17000,16990,294
|
|
20230918,114600,3914944180,16990,16990,17000,16980,900
|
|
20230918,114500,3899653710,16990,16980,16990,16980,115
|
|
20230918,114400,3897700360,16990,16990,17000,16990,620
|
|
20230918,114300,3887166500,16990,17000,17000,16990,308
|
|
20230918,114200,3881931390,17000,17010,17010,16990,452
|
|
20230918,114100,3874247250,17010,17010,17010,17000,177
|
|
20230918,114000,3871237220,17000,17000,17000,17000,247
|
|
20230918,113900,3867038220,17000,17000,17000,16990,1049
|
|
20230918,113800,3849205240,17000,17000,17000,17000,162
|
|
20230918,113700,3846451240,16990,16990,16990,16990,373
|
|
20230918,113600,3840113970,17000,16990,17000,16990,296
|
|
20230918,113500,3835084740,17000,17000,17000,16990,151
|
|
20230918,113400,3832519030,16990,17000,17000,16990,189
|
|
20230918,113300,3829307750,17000,17000,17000,16990,81
|
|
20230918,113200,3827931470,16990,16990,17000,16990,807
|
|
20230918,113100,3814220320,16980,16970,16990,16970,494
|
|
20230918,113000,3805833980,16970,16990,16990,16970,815
|
|
20230918,112900,3791995110,16990,16990,17000,16980,569
|
|
20230918,112800,3782329040,16990,17000,17000,16990,236
|
|
20230918,112700,3778318850,17000,17000,17000,16990,422
|
|
20230918,112600,3771145640,16990,17000,17010,16990,3404
|
|
20230918,112500,3713290780,17010,17000,17010,17000,29
|
|
20230918,112400,3712797550,17010,17010,17010,17000,256
|
|
20230918,112300,3708445220,17010,17000,17010,17000,545
|
|
20230918,112200,3699180060,17000,17010,17010,17000,1137
|
|
20230918,112100,3679845940,17010,17030,17030,17010,1663
|
|
20230918,112000,3651542520,17030,17030,17030,17020,127
|
|
20230918,111900,3649380240,17030,17020,17030,17020,377
|
|
20230918,111800,3642960090,17020,17020,17030,17020,138
|
|
20230918,111700,3640611250,17030,17030,17030,17030,288
|
|
20230918,111600,3635706610,17020,17020,17030,17020,24
|
|
20230918,111500,3635297950,17020,17020,17030,17020,540
|
|
20230918,111400,3626102090,17020,17020,17030,17020,172
|
|
20230918,111300,3623174490,17030,17030,17030,17030,125
|
|
20230918,111200,3621045740,17030,17030,17030,17020,33
|
|
20230918,111100,3620483990,17030,17030,17040,17030,725
|
|
20230918,111000,3608136590,17030,17030,17030,17030,1093
|
|
20230918,110900,3589522800,17030,17030,17030,17020,81
|
|
20230918,110800,3588143470,17030,17030,17040,17020,5348
|
|
20230918,110700,3497072360,17030,17000,17040,17000,6324
|
|
20230918,110600,3389397060,17010,17010,17010,17010,34
|
|
20230918,110500,3388818720,17000,17010,17010,17000,397
|
|
20230918,110400,3382067600,17010,17000,17010,17000,432
|
|
20230918,110300,3374722510,17010,17000,17010,17000,304
|
|
20230918,110200,3369553470,17010,17010,17020,17000,588
|
|
20230918,110100,3359551630,17010,17010,17010,17010,452
|
|
20230918,110000,3351863110,17020,17020,17020,16990,146
|
|
20230918,105900,3349380450,17020,16990,17020,16980,2410
|
|
20230918,105800,3308419360,17000,17040,17040,16990,5327
|
|
20230918,105700,3217788590,17040,17040,17040,17030,57
|
|
20230918,105600,3216817370,17040,17030,17040,17030,73
|
|
20230918,105500,3215573870,17040,17040,17040,17040,39
|
|
20230918,105400,3214909310,17040,17040,17040,17040,44
|
|
20230918,105300,3214159550,17040,17040,17040,17030,168
|
|
20230918,105200,3211298470,17040,17040,17040,17030,21
|
|
20230918,105100,3210940680,17030,17020,17050,17010,2923
|
|
20230918,105000,3161165640,17010,17010,17020,17010,391
|
|
20230918,104900,3154514590,17020,17010,17020,17010,153
|
|
20230918,104800,3151911880,17010,17010,17020,17010,425
|
|
20230918,104700,3144681380,17010,17020,17020,17010,131
|
|
20230918,104600,3142452920,17020,17000,17020,17000,1026
|
|
20230918,104500,3125002960,17000,17030,17030,17000,1193
|
|
20230918,104400,3104714430,17020,17010,17030,17010,1254
|
|
20230918,104300,3083377960,17020,17020,17030,17020,237
|
|
20230918,104200,3079344200,17020,17020,17030,17020,377
|
|
20230918,104100,3072927580,17020,17030,17030,17020,752
|
|
20230918,104000,3060126270,17030,17030,17030,17020,851
|
|
20230918,103900,3045637160,17030,17020,17030,16970,6762
|
|
20230918,103800,2930706630,17020,17030,17030,17020,779
|
|
20230918,103700,2917447940,17030,17020,17040,17020,394
|
|
20230918,103600,2910739620,17020,17030,17040,17020,1148
|
|
20230918,103500,2891183210,17030,17020,17030,17020,1229
|
|
20230918,103400,2870260240,17020,17020,17020,17020,621
|
|
20230918,103300,2859690820,17020,17040,17040,17020,5003
|
|
20230918,103200,2774467860,17050,17050,17050,17040,45
|
|
20230918,103100,2773700660,17050,17050,17050,17040,928
|
|
20230918,103000,2757881110,17050,17060,17060,17050,893
|
|
20230918,102900,2742654810,17050,17050,17060,17050,102
|
|
20230918,102800,2740915370,17060,17060,17060,17050,906
|
|
20230918,102700,2725461030,17060,17060,17060,17050,381
|
|
20230918,102600,2718961670,17050,17050,17060,17050,516
|
|
20230918,102500,2710163730,17050,17050,17060,17050,1117
|
|
20230918,102400,2691117360,17040,17040,17040,17030,995
|
|
20230918,102300,2674163210,17040,17030,17040,17020,3860
|
|
20230918,102200,2608432910,17030,17020,17030,17020,230
|
|
20230918,102100,2604517010,17030,17030,17030,17020,238
|
|
20230918,102000,2600464970,17030,16990,17030,16990,4213
|
|
20230918,101900,2528829540,17000,17000,17000,16990,113
|
|
20230918,101800,2526908860,17000,17000,17000,16990,1825
|
|
20230918,101700,2495896180,17010,17020,17020,17000,1660
|
|
20230918,101600,2467664610,17030,17030,17030,17020,118
|
|
20230918,101500,2465656070,17020,17030,17030,17020,851
|
|
20230918,101400,2451170580,17030,17030,17030,17030,212
|
|
20230918,101300,2447560220,17030,17060,17060,17020,620
|
|
20230918,101200,2436998170,17060,17050,17060,17050,279
|
|
20230918,101100,2432240780,17060,17040,17060,17040,1453
|
|
20230918,101000,2407464460,17050,17050,17050,17040,149
|
|
20230918,100900,2404924380,17050,17020,17050,17020,5109
|
|
20230918,100800,2317940050,17020,17020,17020,17010,1276
|
|
20230918,100700,2296223890,17010,17020,17020,17010,710
|
|
20230918,100600,2284144200,17020,17010,17020,17010,104
|
|
20230918,100500,2282374770,17020,17030,17030,17020,332
|
|
20230918,100400,2276722450,17020,17020,17030,17020,335
|
|
20230918,100300,2271020500,17020,17020,17030,17020,645
|
|
20230918,100200,2260042150,17020,17010,17020,17010,528
|
|
20230918,100100,2251055600,17020,17010,17020,17010,162
|
|
20230918,100000,2248299540,17020,17020,17020,17000,2049
|
|
20230918,095900,2213456620,17020,17010,17020,17010,348
|
|
20230918,095800,2207534850,17020,17020,17020,17010,158
|
|
20230918,095700,2204846700,17020,17010,17030,17010,1138
|
|
20230918,095600,2185477820,17020,17020,17020,17010,57
|
|
20230918,095500,2184507890,17010,17010,17020,17000,265
|
|
20230918,095400,2180000140,17000,17000,17000,16990,868
|
|
20230918,095300,2165244650,16990,16990,17010,16990,663
|
|
20230918,095200,2153977090,16990,17020,17030,16980,2993
|
|
20230918,095100,2103088910,17020,17030,17030,17020,672
|
|
20230918,095000,2091650870,17030,17040,17050,17030,715
|
|
20230918,094900,2079468520,17040,17060,17060,17040,969
|
|
20230918,094800,2062949590,17060,17070,17070,17060,375
|
|
20230918,094700,2056550830,17060,17060,17070,17060,615
|
|
20230918,094600,2046058370,17060,17080,17090,17050,1137
|
|
20230918,094500,2026651270,17080,17090,17090,17080,789
|
|
20230918,094400,2013168820,17090,17090,17090,17070,3018
|
|
20230918,094300,1961639780,17100,17070,17100,17070,1134
|
|
20230918,094200,1942266940,17100,17110,17110,17090,795
|
|
20230918,094100,1928673220,17110,17080,17120,17050,9512
|
|
20230918,094000,1766074870,17080,17040,17080,17030,5678
|
|
20230918,093900,1669229100,17040,17040,17050,17030,1563
|
|
20230918,093800,1642599600,17040,17040,17050,17030,1991
|
|
20230918,093700,1608673200,17040,17020,17040,16960,3443
|
|
20230918,093600,1550131750,17020,17050,17050,17020,5044
|
|
20230918,093500,1464216370,17040,17030,17050,17030,5003
|
|
20230918,093400,1378970520,17030,17020,17030,17010,1773
|
|
20230918,093300,1348799210,17020,17030,17030,17010,965
|
|
20230918,093200,1332374690,17030,17030,17030,17010,1677
|
|
20230918,093100,1303823130,17030,17040,17050,17030,4689
|
|
20230918,093000,1223925510,17040,17000,17040,17000,2336
|
|
20230918,092900,1184153430,17000,16960,17000,16960,2049
|
|
20230918,092800,1149371550,16960,16980,16980,16940,1078
|
|
20230918,092700,1131082150,16960,16950,16980,16910,2321
|
|
20230918,092600,1091781490,16960,16940,16960,16930,769
|
|
20230918,092500,1078755150,16940,16970,16990,16910,863
|
|
20230918,092400,1064129610,16980,17000,17010,16950,3893
|
|
20230918,092300,997951900,17000,16970,17000,16970,974
|
|
20230918,092200,981403180,16970,16950,16970,16940,2009
|
|
20230918,092100,947331980,16940,16930,16940,16930,1187
|
|
20230918,092000,927228540,16930,16920,16930,16920,1185
|
|
20230918,091900,907174050,16930,16930,16930,16930,200
|
|
20230918,091800,903788050,16930,16930,16930,16920,785
|
|
20230918,091700,890498600,16930,16920,16930,16910,359
|
|
20230918,091600,884427640,16920,16930,16930,16920,840
|
|
20230918,091500,870211210,16910,16880,16910,16860,1920
|
|
20230918,091400,837780740,16870,16870,16880,16860,3381
|
|
20230918,091300,780744240,16870,16880,16880,16860,738
|
|
20230918,091200,768294730,16870,16870,16890,16860,723
|
|
20230918,091100,756095140,16870,16880,16890,16850,1882
|
|
20230918,091000,724366960,16850,16950,16950,16850,7765
|
|
20230918,090900,593128040,16960,16980,16980,16950,2555
|
|
20230918,090800,549786810,16980,16980,16980,16970,1134
|
|
20230918,090700,530532590,16980,17000,17020,16980,3370
|
|
20230918,090600,473255300,16990,17040,17040,16950,1182
|
|
20230918,090500,453167870,17040,17060,17080,17010,6808
|
|
20230918,090400,337034140,17050,16960,17060,16960,5028
|
|
20230918,090300,251430930,16970,16930,16970,16920,2356
|
|
20230918,090200,211500750,16930,16910,16930,16910,2419
|
|
20230918,090100,170572020,16910,16860,16910,16850,4340
|
|
20230918,090000,97291060,16850,16900,16910,16850,5647
|