610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,190700,9158220070,16650,16650,16650,16650,8762
|
|
20230920,190600,9158220070,16650,16650,16650,16650,0
|
|
20230920,190500,9158220070,16650,16650,16650,16650,0
|
|
20230920,190400,9158220070,16650,16650,16650,16650,0
|
|
20230920,190300,9158220070,16650,16650,16650,16650,0
|
|
20230920,190200,9158220070,16650,16650,16650,16650,0
|
|
20230920,190100,9158220070,16650,16650,16650,16650,0
|
|
20230920,190000,9158220070,16650,16650,16650,16650,0
|
|
20230920,185900,9158220070,16650,16650,16650,16650,0
|
|
20230920,185800,9158220070,16650,16650,16650,16650,0
|
|
20230920,185700,9158220070,16650,16650,16650,16650,0
|
|
20230920,185600,9158220070,16650,16650,16650,16650,0
|
|
20230920,185500,9158220070,16650,16650,16650,16650,0
|
|
20230920,185400,9158220070,16650,16650,16650,16650,0
|
|
20230920,185300,9158220070,16650,16650,16650,16650,0
|
|
20230920,185200,9158220070,16650,16650,16650,16650,0
|
|
20230920,185100,9158220070,16650,16650,16650,16650,0
|
|
20230920,185000,9158220070,16650,16650,16650,16650,0
|
|
20230920,184900,9158220070,16650,16650,16650,16650,0
|
|
20230920,184800,9158220070,16650,16650,16650,16650,0
|
|
20230920,184700,9158220070,16650,16650,16650,16650,0
|
|
20230920,184600,9158220070,16650,16650,16650,16650,0
|
|
20230920,184500,9158220070,16650,16650,16650,16650,0
|
|
20230920,184400,9158220070,16650,16650,16650,16650,0
|
|
20230920,184300,9158220070,16650,16650,16650,16650,0
|
|
20230920,184200,9158220070,16650,16650,16650,16650,0
|
|
20230920,184100,9158220070,16650,16650,16650,16650,0
|
|
20230920,184000,9158220070,16650,16650,16650,16650,0
|
|
20230920,183900,9158220070,16650,16650,16650,16650,0
|
|
20230920,183800,9158220070,16650,16650,16650,16650,0
|
|
20230920,183700,9158220070,16650,16650,16650,16650,8762
|
|
20230920,183600,9158220070,16650,16650,16650,16650,0
|
|
20230920,183500,9158220070,16650,16650,16650,16650,0
|
|
20230920,183400,9158220070,16650,16650,16650,16650,0
|
|
20230920,183300,9158220070,16650,16650,16650,16650,0
|
|
20230920,183200,9158220070,16650,16650,16650,16650,0
|
|
20230920,183100,9158220070,16650,16650,16650,16650,0
|
|
20230920,183000,9158220070,16650,16650,16650,16650,0
|
|
20230920,182900,9158220070,16650,16650,16650,16650,0
|
|
20230920,182800,9158220070,16650,16650,16650,16650,0
|
|
20230920,182700,9158220070,16650,16650,16650,16650,0
|
|
20230920,182600,9158220070,16650,16650,16650,16650,0
|
|
20230920,182500,9158220070,16650,16650,16650,16650,0
|
|
20230920,182400,9158220070,16650,16650,16650,16650,0
|
|
20230920,182300,9158220070,16650,16650,16650,16650,0
|
|
20230920,182200,9158220070,16650,16650,16650,16650,0
|
|
20230920,182100,9158220070,16650,16650,16650,16650,0
|
|
20230920,182000,9158220070,16650,16650,16650,16650,0
|
|
20230920,181900,9158220070,16650,16650,16650,16650,0
|
|
20230920,181800,9158220070,16650,16650,16650,16650,0
|
|
20230920,181700,9158220070,16650,16650,16650,16650,0
|
|
20230920,181600,9158220070,16650,16650,16650,16650,0
|
|
20230920,181500,9158220070,16650,16650,16650,16650,0
|
|
20230920,181400,9158220070,16650,16650,16650,16650,0
|
|
20230920,181300,9158220070,16650,16650,16650,16650,0
|
|
20230920,181200,9158220070,16650,16650,16650,16650,0
|
|
20230920,181100,9158220070,16650,16650,16650,16650,0
|
|
20230920,181000,9158220070,16650,16650,16650,16650,0
|
|
20230920,180900,9158220070,16650,16650,16650,16650,0
|
|
20230920,180800,9158220070,16650,16650,16650,16650,0
|
|
20230920,180700,9158220070,16650,16650,16650,16650,8762
|
|
20230920,180600,9158220070,16650,16650,16650,16650,0
|
|
20230920,180500,9158220070,16650,16650,16650,16650,0
|
|
20230920,180400,9158220070,16650,16650,16650,16650,0
|
|
20230920,180300,9158220070,16650,16650,16650,16650,0
|
|
20230920,180200,9158220070,16650,16650,16650,16650,0
|
|
20230920,180100,9158220070,16650,16650,16650,16650,0
|
|
20230920,180000,9158220070,16650,16650,16650,16650,0
|
|
20230920,175900,9158220070,16650,16650,16650,16650,0
|
|
20230920,175800,9158220070,16650,16650,16650,16650,0
|
|
20230920,175700,9158220070,16650,16650,16650,16650,0
|
|
20230920,175600,9158220070,16650,16650,16650,16650,0
|
|
20230920,175500,9158220070,16650,16650,16650,16650,0
|
|
20230920,175400,9158220070,16650,16650,16650,16650,0
|
|
20230920,175300,9158220070,16650,16650,16650,16650,0
|
|
20230920,175200,9158220070,16650,16650,16650,16650,0
|
|
20230920,175100,9158220070,16650,16650,16650,16650,0
|
|
20230920,175000,9158220070,16650,16650,16650,16650,0
|
|
20230920,174900,9158220070,16650,16650,16650,16650,0
|
|
20230920,174800,9158220070,16650,16650,16650,16650,0
|
|
20230920,174700,9158220070,16650,16650,16650,16650,0
|
|
20230920,174600,9158220070,16650,16650,16650,16650,0
|
|
20230920,174500,9158220070,16650,16650,16650,16650,0
|
|
20230920,174400,9158220070,16650,16650,16650,16650,0
|
|
20230920,174300,9158220070,16650,16650,16650,16650,0
|
|
20230920,174200,9158220070,16650,16650,16650,16650,0
|
|
20230920,174100,9158220070,16650,16650,16650,16650,0
|
|
20230920,174000,9158220070,16650,16650,16650,16650,0
|
|
20230920,173900,9158220070,16650,16650,16650,16650,0
|
|
20230920,173800,9158220070,16650,16650,16650,16650,0
|
|
20230920,173700,9158220070,16650,16650,16650,16650,8762
|
|
20230920,173600,9158220070,16650,16650,16650,16650,0
|
|
20230920,173500,9158220070,16650,16650,16650,16650,0
|
|
20230920,173400,9158220070,16650,16650,16650,16650,0
|
|
20230920,173300,9158220070,16650,16650,16650,16650,0
|
|
20230920,173200,9158220070,16650,16650,16650,16650,0
|
|
20230920,173100,9158220070,16650,16650,16650,16650,0
|
|
20230920,173000,9158220070,16650,16650,16650,16650,0
|
|
20230920,172900,9158220070,16650,16650,16650,16650,0
|
|
20230920,172800,9158220070,16650,16650,16650,16650,0
|
|
20230920,172700,9158220070,16650,16650,16650,16650,0
|
|
20230920,172600,9158220070,16650,16650,16650,16650,0
|
|
20230920,172500,9158220070,16650,16650,16650,16650,0
|
|
20230920,172400,9158220070,16650,16650,16650,16650,0
|
|
20230920,172300,9158220070,16650,16650,16650,16650,0
|
|
20230920,172200,9158220070,16650,16650,16650,16650,0
|
|
20230920,172100,9158220070,16650,16650,16650,16650,0
|
|
20230920,172000,9158220070,16650,16650,16650,16650,0
|
|
20230920,171900,9158220070,16650,16650,16650,16650,0
|
|
20230920,171800,9158220070,16650,16650,16650,16650,0
|
|
20230920,171700,9158220070,16650,16650,16650,16650,0
|
|
20230920,171600,9158220070,16650,16650,16650,16650,0
|
|
20230920,171500,9158220070,16650,16650,16650,16650,0
|
|
20230920,171400,9158220070,16650,16650,16650,16650,0
|
|
20230920,171300,9158220070,16650,16650,16650,16650,0
|
|
20230920,171200,9158220070,16650,16650,16650,16650,0
|
|
20230920,171100,9158220070,16650,16650,16650,16650,0
|
|
20230920,171000,9158220070,16650,16650,16650,16650,0
|
|
20230920,170900,9158220070,16650,16650,16650,16650,0
|
|
20230920,170800,9158220070,16650,16650,16650,16650,0
|
|
20230920,170700,9158220070,16650,16650,16650,16650,8762
|
|
20230920,170600,9158220070,16650,16650,16650,16650,0
|
|
20230920,170500,9158220070,16650,16650,16650,16650,0
|
|
20230920,170400,9158220070,16650,16650,16650,16650,0
|
|
20230920,170300,9158220070,16650,16650,16650,16650,0
|
|
20230920,170200,9158220070,16650,16650,16650,16650,0
|
|
20230920,170100,9158220070,16650,16650,16650,16650,0
|
|
20230920,170000,9158220070,16650,16650,16650,16650,0
|
|
20230920,165900,9158220070,16650,16650,16650,16650,0
|
|
20230920,165800,9158220070,16650,16650,16650,16650,0
|
|
20230920,165700,9158220070,16650,16650,16650,16650,0
|
|
20230920,165600,9158220070,16650,16650,16650,16650,0
|
|
20230920,165500,9158220070,16650,16650,16650,16650,0
|
|
20230920,165400,9158220070,16650,16650,16650,16650,0
|
|
20230920,165300,9158220070,16650,16650,16650,16650,0
|
|
20230920,165200,9158220070,16650,16650,16650,16650,0
|
|
20230920,165100,9158220070,16650,16650,16650,16650,0
|
|
20230920,165000,9158220070,16650,16650,16650,16650,0
|
|
20230920,164900,9158220070,16650,16650,16650,16650,0
|
|
20230920,164800,9158220070,16650,16650,16650,16650,0
|
|
20230920,164700,9158220070,16650,16650,16650,16650,0
|
|
20230920,164600,9158220070,16650,16650,16650,16650,0
|
|
20230920,164500,9158220070,16650,16650,16650,16650,0
|
|
20230920,164400,9158220070,16650,16650,16650,16650,0
|
|
20230920,164300,9158220070,16650,16650,16650,16650,0
|
|
20230920,164200,9158220070,16650,16650,16650,16650,0
|
|
20230920,164100,9158220070,16650,16650,16650,16650,0
|
|
20230920,164000,9158220070,16650,16650,16650,16650,0
|
|
20230920,163900,9158220070,16650,16650,16650,16650,0
|
|
20230920,163800,9158220070,16650,16650,16650,16650,0
|
|
20230920,163700,9158220070,16650,16650,16650,16650,8762
|
|
20230920,163600,9158220070,16650,16650,16650,16650,0
|
|
20230920,163500,9158220070,16650,16650,16650,16650,0
|
|
20230920,163400,9158220070,16650,16650,16650,16650,0
|
|
20230920,163300,9158220070,16650,16650,16650,16650,0
|
|
20230920,163200,9158220070,16650,16650,16650,16650,0
|
|
20230920,163100,9158220070,16650,16650,16650,16650,0
|
|
20230920,163000,9158220070,16650,16650,16650,16650,0
|
|
20230920,162900,9158220070,16650,16650,16650,16650,0
|
|
20230920,162800,9158220070,16650,16650,16650,16650,0
|
|
20230920,162700,9158220070,16650,16650,16650,16650,0
|
|
20230920,162600,9158220070,16650,16650,16650,16650,0
|
|
20230920,162500,9158220070,16650,16650,16650,16650,0
|
|
20230920,162400,9158220070,16650,16650,16650,16650,0
|
|
20230920,162300,9158220070,16650,16650,16650,16650,0
|
|
20230920,162200,9158220070,16650,16650,16650,16650,0
|
|
20230920,162100,9158220070,16650,16650,16650,16650,0
|
|
20230920,162000,9158220070,16650,16650,16650,16650,0
|
|
20230920,161900,9158220070,16650,16650,16650,16650,0
|
|
20230920,161800,9158220070,16650,16650,16650,16650,0
|
|
20230920,161700,9158220070,16650,16650,16650,16650,0
|
|
20230920,161600,9158220070,16650,16650,16650,16650,0
|
|
20230920,161500,9158220070,16650,16650,16650,16650,0
|
|
20230920,161400,9158220070,16650,16650,16650,16650,0
|
|
20230920,161300,9158220070,16650,16650,16650,16650,0
|
|
20230920,161200,9158220070,16650,16650,16650,16650,0
|
|
20230920,161100,9158220070,16650,16650,16650,16650,0
|
|
20230920,161000,9158220070,16650,16650,16650,16650,0
|
|
20230920,160900,9158220070,16650,16650,16650,16650,0
|
|
20230920,160800,9158220070,16650,16650,16650,16650,0
|
|
20230920,160700,9158220070,16650,16650,16650,16650,8762
|
|
20230920,160600,9158220070,16650,16650,16650,16650,0
|
|
20230920,160500,9158220070,16650,16650,16650,16650,0
|
|
20230920,160400,9158220070,16650,16650,16650,16650,0
|
|
20230920,160300,9158220070,16650,16650,16650,16650,0
|
|
20230920,160200,9158220070,16650,16650,16650,16650,0
|
|
20230920,160100,9158220070,16650,16650,16650,16650,0
|
|
20230920,160000,9158220070,16650,16650,16650,16650,0
|
|
20230920,155900,9158220070,16650,16650,16650,16650,0
|
|
20230920,155800,9158220070,16650,16650,16650,16650,0
|
|
20230920,155700,9158220070,16650,16650,16650,16650,0
|
|
20230920,155600,9158220070,16650,16650,16650,16650,0
|
|
20230920,155500,9158220070,16650,16650,16650,16650,0
|
|
20230920,155400,9158220070,16650,16650,16650,16650,0
|
|
20230920,155300,9158220070,16650,16650,16650,16650,0
|
|
20230920,155200,9158220070,16650,16650,16650,16650,0
|
|
20230920,155100,9158220070,16650,16650,16650,16650,0
|
|
20230920,155000,9158220070,16650,16650,16650,16650,0
|
|
20230920,154900,9158220070,16650,16650,16650,16650,0
|
|
20230920,154800,9158220070,16650,16650,16650,16650,0
|
|
20230920,154700,9158220070,16650,16650,16650,16650,0
|
|
20230920,154600,9158220070,16650,16650,16650,16650,0
|
|
20230920,154500,9158220070,16650,16650,16650,16650,0
|
|
20230920,154400,9158220070,16650,16650,16650,16650,0
|
|
20230920,154300,9158220070,16650,16650,16650,16650,0
|
|
20230920,154200,9158220070,16650,16650,16650,16650,0
|
|
20230920,154100,9158220070,16650,16650,16650,16650,0
|
|
20230920,154000,9158220070,16650,16650,16650,16650,0
|
|
20230920,153900,9158220070,16650,16650,16650,16650,0
|
|
20230920,153800,9158220070,16650,16650,16650,16650,0
|
|
20230920,153700,9158220070,16650,16650,16650,16650,8762
|
|
20230920,153600,9158220070,16650,16650,16650,16650,0
|
|
20230920,153500,9158220070,16650,16650,16650,16650,0
|
|
20230920,153400,9158220070,16650,16650,16650,16650,0
|
|
20230920,153300,9158220070,16650,16650,16650,16650,0
|
|
20230920,153200,9158220070,16650,16650,16650,16650,0
|
|
20230920,153100,9158220070,16650,16650,16650,16650,0
|
|
20230920,153000,9158220070,16650,16650,16650,16650,8762
|
|
20230920,152900,9012332770,16630,16630,16630,16630,0
|
|
20230920,152800,9012332770,16630,16630,16630,16630,0
|
|
20230920,152700,9012332770,16630,16630,16630,16630,0
|
|
20230920,152600,9012332770,16630,16630,16630,16630,0
|
|
20230920,152500,9012332770,16630,16630,16630,16630,0
|
|
20230920,152400,9012332770,16630,16630,16630,16630,0
|
|
20230920,152300,9012332770,16630,16630,16630,16630,0
|
|
20230920,152200,9012332770,16630,16630,16630,16630,0
|
|
20230920,152100,9012332770,16630,16630,16630,16630,0
|
|
20230920,152000,9012332770,16630,16630,16630,16630,0
|
|
20230920,151900,9012332770,16630,16670,16680,16630,2437
|
|
20230920,151800,8971722740,16670,16680,16690,16670,998
|
|
20230920,151700,8955082750,16670,16640,16690,16630,2730
|
|
20230920,151600,8909620250,16650,16650,16660,16630,364
|
|
20230920,151500,8903559750,16650,16660,16660,16650,735
|
|
20230920,151400,8891320160,16660,16650,16660,16620,998
|
|
20230920,151300,8874716510,16660,16650,16670,16640,1237
|
|
20230920,151200,8854120270,16650,16660,16660,16630,885
|
|
20230920,151100,8839394630,16660,16700,16720,16650,9148
|
|
20230920,151000,8686715050,16690,16670,16700,16670,2245
|
|
20230920,150900,8649263590,16670,16670,16680,16670,655
|
|
20230920,150800,8638344630,16670,16680,16680,16670,518
|
|
20230920,150700,8629709480,16680,16660,16680,16660,2717
|
|
20230920,150600,8584420140,16660,16670,16670,16660,86
|
|
20230920,150500,8582987360,16670,16670,16670,16660,250
|
|
20230920,150400,8578821280,16670,16630,16670,16630,4521
|
|
20230920,150300,8503536750,16630,16640,16640,16630,2445
|
|
20230920,150200,8462865260,16640,16650,16650,16640,801
|
|
20230920,150100,8449530870,16660,16650,16660,16650,299
|
|
20230920,150000,8444552020,16660,16650,16660,16650,403
|
|
20230920,145900,8437838780,16650,16650,16650,16650,231
|
|
20230920,145800,8433992630,16650,16660,16660,16650,458
|
|
20230920,145700,8426362410,16650,16650,16660,16650,318
|
|
20230920,145600,8421066320,16660,16660,16670,16650,178
|
|
20230920,145500,8418100880,16660,16650,16660,16650,124
|
|
20230920,145400,8416035360,16660,16650,16670,16650,884
|
|
20230920,145300,8401306510,16650,16650,16660,16650,431
|
|
20230920,145200,8394130260,16650,16640,16650,16640,487
|
|
20230920,145100,8386024910,16640,16660,16660,16640,1636
|
|
20230920,145000,8358774450,16660,16660,16660,16660,148
|
|
20230920,144900,8356308770,16660,16660,16670,16660,247
|
|
20230920,144800,8352193450,16660,16670,16670,16660,242
|
|
20230920,144700,8348161530,16660,16660,16660,16650,262
|
|
20230920,144600,8343796810,16670,16680,16680,16670,697
|
|
20230920,144500,8332171130,16680,16670,16690,16670,2084
|
|
20230920,144400,8297411940,16670,16640,16670,16640,4245
|
|
20230920,144300,8226715280,16640,16640,16650,16640,1477
|
|
20230920,144200,8202124680,16640,16640,16650,16640,474
|
|
20230920,144100,8194237220,16640,16640,16650,16640,562
|
|
20230920,144000,8184885490,16640,16640,16640,16640,663
|
|
20230920,143900,8173853170,16640,16650,16650,16640,232
|
|
20230920,143800,8169992090,16640,16640,16650,16640,182
|
|
20230920,143700,8166963400,16640,16640,16650,16640,2735
|
|
20230920,143600,8121452970,16630,16630,16640,16620,840
|
|
20230920,143500,8107483780,16630,16630,16640,16630,3316
|
|
20230920,143400,8052338690,16630,16630,16640,16630,248
|
|
20230920,143300,8048214110,16630,16630,16640,16630,910
|
|
20230920,143200,8033077610,16630,16620,16640,16620,514
|
|
20230920,143100,8024531840,16620,16590,16630,16590,2653
|
|
20230920,143000,7980470670,16590,16590,16600,16590,207
|
|
20230920,142900,7977035710,16590,16590,16590,16590,161
|
|
20230920,142800,7974364720,16590,16590,16600,16590,512
|
|
20230920,142700,7965868640,16590,16600,16600,16590,508
|
|
20230920,142600,7957435990,16600,16600,16610,16600,495
|
|
20230920,142500,7949218940,16600,16600,16610,16600,357
|
|
20230920,142400,7943292640,16600,16600,16600,16600,239
|
|
20230920,142300,7939325240,16600,16600,16610,16600,127
|
|
20230920,142200,7937216040,16600,16600,16610,16600,826
|
|
20230920,142100,7923503450,16600,16610,16610,16600,181
|
|
20230920,142000,7920498180,16610,16610,16610,16600,3068
|
|
20230920,141900,7869545320,16610,16610,16610,16610,302
|
|
20230920,141800,7864529100,16610,16620,16620,16610,287
|
|
20230920,141700,7859760490,16620,16610,16620,16610,456
|
|
20230920,141600,7852182380,16610,16610,16610,16610,284
|
|
20230920,141500,7847465140,16610,16620,16630,16610,699
|
|
20230920,141400,7835847930,16620,16630,16640,16620,326
|
|
20230920,141300,7830428380,16630,16630,16640,16630,143
|
|
20230920,141200,7828050220,16640,16640,16650,16640,883
|
|
20230920,141100,7813357090,16640,16640,16640,16640,257
|
|
20230920,141000,7809080610,16640,16640,16640,16640,374
|
|
20230920,140900,7802857250,16640,16640,16650,16640,184
|
|
20230920,140800,7799794430,16640,16640,16650,16640,366
|
|
20230920,140700,7793704180,16640,16640,16650,16640,124
|
|
20230920,140600,7791640800,16640,16640,16650,16640,1139
|
|
20230920,140500,7772681840,16640,16640,16640,16640,544
|
|
20230920,140400,7763629680,16640,16640,16640,16640,1676
|
|
20230920,140300,7735741040,16640,16640,16650,16640,764
|
|
20230920,140200,7723027430,16650,16650,16650,16640,191
|
|
20230920,140100,7719847290,16650,16640,16650,16640,68
|
|
20230920,140000,7718715540,16640,16640,16650,16640,521
|
|
20230920,135900,7710041080,16640,16640,16640,16640,163
|
|
20230920,135800,7707328760,16650,16640,16650,16640,208
|
|
20230920,135700,7703866290,16650,16620,16650,16620,1229
|
|
20230920,135600,7683425330,16620,16630,16630,16610,1521
|
|
20230920,135500,7658146680,16640,16630,16640,16630,815
|
|
20230920,135400,7644588280,16630,16640,16650,16630,875
|
|
20230920,135300,7630028110,16650,16650,16650,16640,248
|
|
20230920,135200,7625899080,16630,16660,16660,16620,1325
|
|
20230920,135100,7603870010,16620,16650,16660,16620,4099
|
|
20230920,135000,7535708050,16650,16680,16680,16650,1484
|
|
20230920,134900,7510974360,16680,16700,16700,16670,1119
|
|
20230920,134800,7492300260,16700,16700,16700,16690,509
|
|
20230920,134700,7483803500,16700,16710,16720,16690,2814
|
|
20230920,134600,7436819640,16710,16710,16720,16710,678
|
|
20230920,134500,7425489420,16720,16710,16730,16710,1655
|
|
20230920,134400,7397828770,16690,16690,16710,16690,1591
|
|
20230920,134300,7371264340,16700,16690,16700,16680,798
|
|
20230920,134200,7357946000,16680,16680,16690,16680,328
|
|
20230920,134100,7352473060,16680,16680,16690,16680,838
|
|
20230920,134000,7338493460,16680,16640,16690,16640,2559
|
|
20230920,133900,7295829230,16650,16640,16650,16640,331
|
|
20230920,133800,7290319170,16640,16650,16650,16640,240
|
|
20230920,133700,7286323270,16640,16640,16640,16630,1517
|
|
20230920,133600,7261080530,16640,16640,16640,16630,230
|
|
20230920,133500,7257253350,16630,16630,16640,16620,328
|
|
20230920,133400,7251798660,16640,16610,16640,16610,1653
|
|
20230920,133300,7224327240,16610,16600,16610,16600,598
|
|
20230920,133200,7214395880,16600,16580,16600,16580,346
|
|
20230920,133100,7208655550,16580,16580,16610,16580,3123
|
|
20230920,133000,7156856720,16580,16570,16580,16570,548
|
|
20230920,132900,7147773510,16570,16570,16580,16570,1057
|
|
20230920,132800,7130256970,16570,16570,16580,16570,844
|
|
20230920,132700,7116270030,16570,16580,16580,16570,353
|
|
20230920,132600,7110418490,16580,16580,16580,16580,164
|
|
20230920,132500,7107699370,16580,16580,16580,16570,303
|
|
20230920,132400,7102676460,16580,16570,16580,16570,24
|
|
20230920,132300,7102278700,16580,16570,16580,16570,798
|
|
20230920,132200,7089050750,16570,16570,16570,16570,673
|
|
20230920,132100,7077899140,16570,16570,16580,16570,315
|
|
20230920,132000,7072677600,16570,16570,16580,16570,326
|
|
20230920,131900,7067272610,16580,16570,16580,16570,714
|
|
20230920,131800,7055440110,16570,16580,16580,16570,1457
|
|
20230920,131700,7031291750,16580,16580,16580,16570,1164
|
|
20230920,131600,7011992760,16580,16580,16580,16570,998
|
|
20230920,131500,6995447180,16580,16570,16580,16570,184
|
|
20230920,131400,6992397670,16570,16570,16580,16570,179
|
|
20230920,131300,6989430920,16570,16570,16570,16570,407
|
|
20230920,131200,6982686930,16570,16560,16570,16560,5566
|
|
20230920,131100,6890467350,16560,16560,16570,16560,166
|
|
20230920,131000,6887718380,16560,16570,16570,16560,353
|
|
20230920,130900,6881870830,16560,16560,16560,16560,30
|
|
20230920,130800,6881374030,16560,16570,16570,16560,137
|
|
20230920,130700,6879105110,16570,16560,16570,16560,2034
|
|
20230920,130600,6845420960,16560,16560,16570,16560,586
|
|
20230920,130500,6835716280,16560,16570,16570,16560,293
|
|
20230920,130400,6830864070,16570,16560,16570,16560,1201
|
|
20230920,130300,6810973500,16570,16560,16570,16560,534
|
|
20230920,130200,6802130320,16540,16550,16550,16540,1898
|
|
20230920,130100,6770736430,16550,16570,16580,16540,15900
|
|
20230920,130000,6507549650,16580,16580,16580,16570,680
|
|
20230920,125900,6496281460,16570,16580,16580,16570,69
|
|
20230920,125800,6495137760,16580,16580,16580,16570,2808
|
|
20230920,125700,6448606560,16580,16580,16580,16570,1046
|
|
20230920,125600,6431264060,16580,16540,16580,16540,3307
|
|
20230920,125500,6376471120,16540,16560,16560,16530,11704
|
|
20230920,125400,6182840450,16560,16560,16570,16560,245
|
|
20230920,125300,6178782650,16560,16560,16570,16560,1058
|
|
20230920,125200,6161261520,16560,16570,16570,16560,388
|
|
20230920,125100,6154836190,16570,16570,16580,16550,8506
|
|
20230920,125000,6013979820,16570,16570,16580,16570,2494
|
|
20230920,124900,5972654110,16580,16590,16590,16570,1627
|
|
20230920,124800,5945682260,16590,16600,16600,16590,1810
|
|
20230920,124700,5915641110,16600,16610,16610,16600,94
|
|
20230920,124600,5914080670,16610,16610,16610,16610,99
|
|
20230920,124500,5912436280,16610,16620,16620,16600,2129
|
|
20230920,124400,5877052420,16620,16580,16620,16580,158
|
|
20230920,124300,5874432260,16580,16580,16620,16570,8460
|
|
20230920,124200,5734153790,16580,16610,16620,16580,9329
|
|
20230920,124100,5579325210,16610,16610,16620,16610,301
|
|
20230920,124000,5574325580,16620,16620,16630,16610,1158
|
|
20230920,123900,5555080710,16610,16620,16620,16610,115
|
|
20230920,123800,5553170280,16620,16610,16620,16610,2485
|
|
20230920,123700,5511887250,16610,16630,16630,16610,1115
|
|
20230920,123600,5493359660,16610,16610,16630,16610,224
|
|
20230920,123500,5489636610,16620,16620,16620,16610,137
|
|
20230920,123400,5487360470,16630,16630,16630,16610,405
|
|
20230920,123300,5480628560,16620,16610,16620,16610,97
|
|
20230920,123200,5479016540,16610,16640,16650,16610,6834
|
|
20230920,123100,5365457640,16650,16630,16650,16630,1206
|
|
20230920,123000,5345390700,16640,16640,16640,16630,171
|
|
20230920,122900,5342546920,16640,16640,16640,16630,192
|
|
20230920,122800,5339353630,16640,16630,16640,16630,147
|
|
20230920,122700,5336908820,16630,16630,16640,16630,1061
|
|
20230920,122600,5319264370,16630,16640,16640,16630,314
|
|
20230920,122500,5314042500,16630,16640,16640,16630,345
|
|
20230920,122400,5308304910,16640,16630,16640,16630,2040
|
|
20230920,122300,5274374340,16630,16630,16630,16620,854
|
|
20230920,122200,5260172650,16630,16630,16630,16630,978
|
|
20230920,122100,5243908510,16640,16640,16640,16630,235
|
|
20230920,122000,5239999100,16650,16650,16650,16640,235
|
|
20230920,121900,5236088190,16640,16650,16650,16640,53
|
|
20230920,121800,5235206170,16640,16640,16650,16640,83
|
|
20230920,121700,5233824660,16650,16650,16650,16650,4755
|
|
20230920,121600,5154653910,16650,16650,16650,16650,103
|
|
20230920,121500,5152938960,16650,16650,16660,16650,678
|
|
20230920,121400,5141650210,16660,16660,16660,16660,14
|
|
20230920,121300,5141416970,16660,16660,16670,16660,672
|
|
20230920,121200,5130221430,16660,16660,16670,16650,161
|
|
20230920,121100,5127539960,16660,16670,16670,16660,16
|
|
20230920,121000,5127273380,16670,16650,16670,16650,4122
|
|
20230920,120900,5058573730,16650,16650,16660,16650,131
|
|
20230920,120800,5056392190,16650,16660,16660,16650,95
|
|
20230920,120700,5054810160,16660,16650,16660,16650,975
|
|
20230920,120600,5038574550,16650,16610,16650,16610,7699
|
|
20230920,120500,4910674840,16610,16590,16610,16590,4965
|
|
20230920,120400,4828256440,16600,16590,16600,16590,502
|
|
20230920,120300,4819928040,16600,16610,16610,16590,2933
|
|
20230920,120200,4771243860,16610,16620,16650,16600,8686
|
|
20230920,120100,4626917000,16650,16600,16650,16580,9414
|
|
20230920,120000,4470630690,16590,16600,16610,16590,2084
|
|
20230920,115900,4436048250,16600,16590,16610,16590,5536
|
|
20230920,115800,4344187470,16580,16610,16610,16580,7568
|
|
20230920,115700,4218588910,16610,16610,16620,16610,2601
|
|
20230920,115600,4175386040,16620,16650,16650,16610,12889
|
|
20230920,115500,3961034240,16660,16650,16660,16650,226
|
|
20230920,115400,3957269290,16650,16660,16660,16650,150
|
|
20230920,115300,3954771010,16650,16650,16650,16650,1501
|
|
20230920,115200,3929779360,16650,16660,16660,16650,580
|
|
20230920,115100,3920122280,16660,16650,16660,16650,207
|
|
20230920,115000,3916674130,16660,16650,16660,16650,5537
|
|
20230920,114900,3824481780,16650,16640,16650,16640,1254
|
|
20230920,114800,3803602820,16640,16640,16650,16640,978
|
|
20230920,114700,3787328870,16650,16640,16650,16640,993
|
|
20230920,114600,3770800210,16640,16640,16650,16640,2237
|
|
20230920,114500,3733561140,16640,16650,16660,16640,15908
|
|
20230920,114400,3468698590,16660,16660,16680,16650,5461
|
|
20230920,114300,3377718430,16660,16690,16690,16650,8923
|
|
20230920,114200,3228972910,16680,16690,16700,16680,3743
|
|
20230920,114100,3166502970,16700,16690,16700,16690,331
|
|
20230920,114000,3160978160,16700,16710,16710,16700,2685
|
|
20230920,113900,3116138510,16710,16710,16710,16700,1196
|
|
20230920,113800,3096156300,16710,16740,16740,16710,2155
|
|
20230920,113700,3060144030,16720,16710,16720,16700,5031
|
|
20230920,113600,2976076700,16700,16700,16710,16700,723
|
|
20230920,113500,2963997550,16700,16700,16700,16700,201
|
|
20230920,113400,2960640850,16700,16700,16710,16700,743
|
|
20230920,113300,2948232740,16710,16700,16710,16700,243
|
|
20230920,113200,2944174240,16710,16700,16710,16700,3874
|
|
20230920,113100,2879478420,16700,16710,16710,16700,1547
|
|
20230920,113000,2853638460,16710,16710,16720,16710,4883
|
|
20230920,112900,2772043520,16710,16710,16710,16710,103
|
|
20230920,112800,2770322390,16710,16720,16720,16710,142
|
|
20230920,112700,2767949540,16720,16710,16720,16710,617
|
|
20230920,112600,2757639310,16720,16720,16720,16720,756
|
|
20230920,112500,2744998990,16720,16720,16720,16720,1318
|
|
20230920,112400,2722962030,16720,16720,16730,16720,1346
|
|
20230920,112300,2700446650,16720,16730,16740,16720,4081
|
|
20230920,112200,2632206060,16740,16730,16740,16720,847
|
|
20230920,112100,2618036150,16730,16730,16730,16730,317
|
|
20230920,112000,2612732740,16730,16730,16730,16720,327
|
|
20230920,111900,2607265040,16730,16730,16730,16720,122
|
|
20230920,111800,2605224670,16720,16720,16730,16710,540
|
|
20230920,111700,2596195950,16720,16720,16730,16710,3721
|
|
20230920,111600,2533983480,16720,16720,16730,16720,61
|
|
20230920,111500,2532963550,16730,16720,16730,16720,885
|
|
20230920,111400,2518164750,16720,16730,16730,16720,14
|
|
20230920,111300,2517930570,16720,16730,16730,16720,1333
|
|
20230920,111200,2495641250,16730,16740,16740,16730,2960
|
|
20230920,111100,2446116340,16750,16740,16750,16740,530
|
|
20230920,111000,2437243900,16750,16760,16760,16740,1090
|
|
20230920,110900,2418989270,16760,16760,16760,16760,200
|
|
20230920,110800,2415637270,16750,16760,16760,16750,1204
|
|
20230920,110700,2395468230,16760,16750,16760,16750,1970
|
|
20230920,110600,2362451830,16760,16760,16760,16760,2
|
|
20230920,110500,2362418310,16760,16750,16760,16740,1623
|
|
20230920,110400,2335228060,16740,16740,16740,16740,230
|
|
20230920,110300,2331377860,16740,16740,16740,16740,1
|
|
20230920,110200,2331361120,16740,16740,16740,16740,601
|
|
20230920,110100,2321300380,16740,16750,16750,16740,327
|
|
20230920,110000,2315824130,16750,16750,16750,16750,230
|
|
20230920,105900,2311971630,16750,16740,16750,16740,116
|
|
20230920,105800,2310029130,16740,16740,16750,16740,974
|
|
20230920,105700,2293722380,16740,16740,16740,16740,130
|
|
20230920,105600,2291546180,16740,16740,16740,16740,11
|
|
20230920,105500,2291362040,16740,16740,16760,16740,174
|
|
20230920,105400,2288447280,16760,16760,16760,16760,74
|
|
20230920,105300,2287207040,16760,16750,16760,16740,598
|
|
20230920,105200,2277189260,16750,16750,16750,16750,1
|
|
20230920,105100,2277172510,16750,16750,16750,16750,289
|
|
20230920,105000,2272331760,16750,16750,16750,16750,9
|
|
20230920,104900,2272181010,16750,16750,16750,16740,158
|
|
20230920,104800,2269535540,16750,16750,16760,16750,1701
|
|
20230920,104700,2241036150,16750,16750,16750,16750,35
|
|
20230920,104600,2240449900,16760,16750,16760,16750,365
|
|
20230920,104500,2234335140,16750,16750,16760,16750,828
|
|
20230920,104400,2220466040,16750,16750,16750,16750,85
|
|
20230920,104300,2219042290,16750,16760,16760,16750,32
|
|
20230920,104200,2218506270,16760,16750,16760,16750,267
|
|
20230920,104100,2214033810,16750,16750,16750,16750,5
|
|
20230920,104000,2213950060,16750,16760,16760,16750,21
|
|
20230920,103900,2213598300,16750,16750,16760,16750,41
|
|
20230920,103800,2212911270,16750,16750,16750,16750,203
|
|
20230920,103700,2209511020,16750,16750,16750,16750,180
|
|
20230920,103600,2206496020,16750,16750,16750,16750,200
|
|
20230920,103500,2203146020,16750,16750,16760,16750,685
|
|
20230920,103400,2191666150,16760,16760,16760,16760,11
|
|
20230920,103300,2191481790,16760,16750,16760,16740,1652
|
|
20230920,103200,2163806220,16750,16750,16750,16750,10
|
|
20230920,103100,2163638720,16750,16740,16750,16740,8
|
|
20230920,103000,2163504760,16750,16750,16750,16750,726
|
|
20230920,102900,2151344260,16750,16750,16750,16740,262
|
|
20230920,102800,2146957730,16740,16750,16750,16740,417
|
|
20230920,102700,2139973100,16750,16750,16750,16740,291
|
|
20230920,102600,2135098880,16740,16740,16740,16730,2532
|
|
20230920,102500,2092727800,16730,16730,16730,16730,901
|
|
20230920,102400,2077654070,16730,16740,16740,16730,230
|
|
20230920,102300,2073803900,16740,16740,16740,16740,9
|
|
20230920,102200,2073653240,16740,16740,16740,16740,92
|
|
20230920,102100,2072113160,16740,16740,16740,16740,272
|
|
20230920,102000,2067559880,16740,16740,16740,16740,502
|
|
20230920,101900,2059156400,16740,16740,16740,16740,50
|
|
20230920,101800,2058319400,16740,16740,16740,16740,263
|
|
20230920,101700,2053916780,16740,16740,16740,16740,350
|
|
20230920,101600,2048057780,16740,16730,16740,16730,3531
|
|
20230920,101500,1988973740,16730,16750,16750,16730,3432
|
|
20230920,101400,1931525280,16750,16750,16750,16750,550
|
|
20230920,101300,1922312780,16750,16750,16750,16750,203
|
|
20230920,101200,1918912530,16760,16750,16760,16750,641
|
|
20230920,101100,1908172210,16740,16750,16750,16740,212
|
|
20230920,101000,1904622350,16740,16750,16750,16740,1342
|
|
20230920,100900,1882156230,16750,16730,16750,16730,1795
|
|
20230920,100800,1852100930,16730,16730,16730,16730,16
|
|
20230920,100700,1851833250,16730,16730,16740,16730,1843
|
|
20230920,100600,1820999840,16730,16750,16750,16730,1160
|
|
20230920,100500,1801584030,16740,16720,16750,16720,2876
|
|
20230920,100400,1753440610,16730,16730,16730,16720,1220
|
|
20230920,100300,1733039510,16730,16730,16730,16730,859
|
|
20230920,100200,1718668440,16730,16730,16730,16730,691
|
|
20230920,100100,1707108010,16730,16720,16730,16720,891
|
|
20230920,100000,1692202950,16720,16730,16740,16720,1177
|
|
20230920,095900,1672511800,16720,16720,16730,16720,2312
|
|
20230920,095800,1633849610,16720,16740,16740,16720,8635
|
|
20230920,095700,1489418910,16730,16750,16750,16730,1300
|
|
20230920,095600,1467660900,16750,16740,16750,16740,488
|
|
20230920,095500,1459490730,16740,16750,16750,16740,3512
|
|
20230920,095400,1400697520,16750,16770,16770,16750,83
|
|
20230920,095300,1399306990,16770,16770,16770,16770,27
|
|
20230920,095200,1398854200,16780,16750,16780,16750,763
|
|
20230920,095100,1386069270,16750,16750,16750,16750,213
|
|
20230920,095000,1382501520,16750,16760,16780,16750,509
|
|
20230920,094900,1373961100,16770,16760,16770,16750,2290
|
|
20230920,094800,1335589260,16750,16740,16750,16740,474
|
|
20230920,094700,1327650770,16740,16740,16740,16730,157
|
|
20230920,094600,1325024060,16760,16730,16760,16730,595
|
|
20230920,094500,1315061440,16730,16740,16740,16720,1656
|
|
20230920,094400,1287366950,16720,16790,16790,16720,17104
|
|
20230920,094300,1001119180,16770,16760,16770,16760,626
|
|
20230920,094200,990624500,16760,16780,16780,16760,156
|
|
20230920,094100,988008740,16780,16780,16790,16780,119
|
|
20230920,094000,986011860,16790,16800,16800,16780,246
|
|
20230920,093900,981881560,16790,16760,16790,16760,441
|
|
20230920,093800,974480760,16760,16750,16760,16750,239
|
|
20230920,093700,970476210,16760,16750,16760,16740,3048
|
|
20230920,093600,919420350,16750,16770,16770,16750,1048
|
|
20230920,093500,901850820,16770,16760,16770,16760,839
|
|
20230920,093400,887785370,16770,16770,16770,16750,2271
|
|
20230920,093300,849732230,16770,16780,16780,16760,269
|
|
20230920,093200,845220940,16780,16780,16790,16770,730
|
|
20230920,093100,832971790,16780,16800,16800,16760,1477
|
|
20230920,093000,808204370,16780,16780,16790,16770,606
|
|
20230920,092900,798035630,16770,16760,16780,16750,2115
|
|
20230920,092800,762602550,16760,16760,16760,16760,503
|
|
20230920,092700,754172270,16800,16770,16800,16770,202
|
|
20230920,092600,750784670,16790,16790,16800,16760,698
|
|
20230920,092500,739080980,16790,16790,16790,16760,289
|
|
20230920,092400,734232620,16790,16770,16790,16760,254
|
|
20230920,092300,729973280,16760,16770,16800,16750,1870
|
|
20230920,092200,698638160,16770,16770,16770,16760,447
|
|
20230920,092100,691143150,16780,16780,16800,16750,2119
|
|
20230920,092000,655619090,16780,16780,16800,16780,436
|
|
20230920,091900,648302310,16780,16780,16780,16780,282
|
|
20230920,091800,643570350,16780,16780,16800,16780,908
|
|
20230920,091700,628333490,16780,16770,16780,16760,393
|
|
20230920,091600,621742460,16770,16760,16770,16760,1461
|
|
20230920,091500,597256090,16750,16780,16790,16750,1281
|
|
20230920,091400,575772240,16790,16760,16790,16760,1975
|
|
20230920,091300,542634620,16760,16780,16790,16750,3201
|
|
20230920,091200,488953920,16790,16810,16820,16790,861
|
|
20230920,091100,474482010,16810,16820,16820,16810,596
|
|
20230920,091000,464461620,16830,16820,16830,16820,143
|
|
20230920,090900,462055640,16820,16810,16850,16800,3364
|
|
20230920,090800,405459170,16800,16780,16810,16770,2067
|
|
20230920,090700,370771170,16780,16730,16780,16730,2614
|
|
20230920,090600,327006600,16730,16750,16750,16730,5084
|
|
20230920,090500,241931430,16750,16750,16760,16750,2724
|
|
20230920,090400,196304390,16760,16740,16760,16740,3601
|
|
20230920,090300,136019310,16750,16770,16770,16750,1275
|
|
20230920,090200,114658120,16760,16750,16770,16740,1172
|
|
20230920,090100,95024400,16760,16830,16830,16750,1745
|
|
20230920,090000,65756140,16790,16840,16840,16790,3906
|