593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,185000,20632439060,16390,16390,16390,16390,50471
|
|
20230912,184900,20632439060,16390,16390,16390,16390,0
|
|
20230912,184800,20632439060,16390,16390,16390,16390,0
|
|
20230912,184700,20632439060,16390,16390,16390,16390,0
|
|
20230912,184600,20632439060,16390,16390,16390,16390,0
|
|
20230912,184500,20632439060,16390,16390,16390,16390,0
|
|
20230912,184400,20632439060,16390,16390,16390,16390,0
|
|
20230912,184300,20632439060,16390,16390,16390,16390,0
|
|
20230912,184200,20632439060,16390,16390,16390,16390,0
|
|
20230912,184100,20632439060,16390,16390,16390,16390,0
|
|
20230912,184000,20632439060,16390,16390,16390,16390,0
|
|
20230912,183900,20632439060,16390,16390,16390,16390,0
|
|
20230912,183800,20632439060,16390,16390,16390,16390,0
|
|
20230912,183700,20632439060,16390,16390,16390,16390,0
|
|
20230912,183600,20632439060,16390,16390,16390,16390,0
|
|
20230912,183500,20632439060,16390,16390,16390,16390,0
|
|
20230912,183400,20632439060,16390,16390,16390,16390,0
|
|
20230912,183300,20632439060,16390,16390,16390,16390,0
|
|
20230912,183200,20632439060,16390,16390,16390,16390,0
|
|
20230912,183100,20632439060,16390,16390,16390,16390,0
|
|
20230912,183000,20632439060,16390,16390,16390,16390,0
|
|
20230912,182900,20632439060,16390,16390,16390,16390,0
|
|
20230912,182800,20632439060,16390,16390,16390,16390,0
|
|
20230912,182700,20632439060,16390,16390,16390,16390,0
|
|
20230912,182600,20632439060,16390,16390,16390,16390,0
|
|
20230912,182500,20632439060,16390,16390,16390,16390,0
|
|
20230912,182400,20632439060,16390,16390,16390,16390,0
|
|
20230912,182300,20632439060,16390,16390,16390,16390,0
|
|
20230912,182200,20632439060,16390,16390,16390,16390,0
|
|
20230912,182100,20632439060,16390,16390,16390,16390,0
|
|
20230912,182000,20632439060,16390,16390,16390,16390,50471
|
|
20230912,181900,20632439060,16390,16390,16390,16390,0
|
|
20230912,181800,20632439060,16390,16390,16390,16390,0
|
|
20230912,181700,20632439060,16390,16390,16390,16390,0
|
|
20230912,181600,20632439060,16390,16390,16390,16390,0
|
|
20230912,181500,20632439060,16390,16390,16390,16390,0
|
|
20230912,181400,20632439060,16390,16390,16390,16390,0
|
|
20230912,181300,20632439060,16390,16390,16390,16390,0
|
|
20230912,181200,20632439060,16390,16390,16390,16390,0
|
|
20230912,181100,20632439060,16390,16390,16390,16390,0
|
|
20230912,181000,20632439060,16390,16390,16390,16390,0
|
|
20230912,180900,20632439060,16390,16390,16390,16390,0
|
|
20230912,180800,20632439060,16390,16390,16390,16390,0
|
|
20230912,180700,20632439060,16390,16390,16390,16390,0
|
|
20230912,180600,20632439060,16390,16390,16390,16390,0
|
|
20230912,180500,20632439060,16390,16390,16390,16390,0
|
|
20230912,180400,20632439060,16390,16390,16390,16390,0
|
|
20230912,180300,20632439060,16390,16390,16390,16390,0
|
|
20230912,180200,20632439060,16390,16390,16390,16390,0
|
|
20230912,180100,20632439060,16390,16390,16390,16390,0
|
|
20230912,180000,20632439060,16390,16390,16390,16390,0
|
|
20230912,175900,20632439060,16390,16390,16390,16390,0
|
|
20230912,175800,20632439060,16390,16390,16390,16390,0
|
|
20230912,175700,20632439060,16390,16390,16390,16390,0
|
|
20230912,175600,20632439060,16390,16390,16390,16390,0
|
|
20230912,175500,20632439060,16390,16390,16390,16390,0
|
|
20230912,175400,20632439060,16390,16390,16390,16390,0
|
|
20230912,175300,20632439060,16390,16390,16390,16390,0
|
|
20230912,175200,20632439060,16390,16390,16390,16390,0
|
|
20230912,175100,20632439060,16390,16390,16390,16390,0
|
|
20230912,175000,20632439060,16390,16390,16390,16390,50471
|
|
20230912,174900,20632439060,16390,16390,16390,16390,0
|
|
20230912,174800,20632439060,16390,16390,16390,16390,0
|
|
20230912,174700,20632439060,16390,16390,16390,16390,0
|
|
20230912,174600,20632439060,16390,16390,16390,16390,0
|
|
20230912,174500,20632439060,16390,16390,16390,16390,0
|
|
20230912,174400,20632439060,16390,16390,16390,16390,0
|
|
20230912,174300,20632439060,16390,16390,16390,16390,0
|
|
20230912,174200,20632439060,16390,16390,16390,16390,0
|
|
20230912,174100,20632439060,16390,16390,16390,16390,0
|
|
20230912,174000,20632439060,16390,16390,16390,16390,0
|
|
20230912,173900,20632439060,16390,16390,16390,16390,0
|
|
20230912,173800,20632439060,16390,16390,16390,16390,0
|
|
20230912,173700,20632439060,16390,16390,16390,16390,0
|
|
20230912,173600,20632439060,16390,16390,16390,16390,0
|
|
20230912,173500,20632439060,16390,16390,16390,16390,0
|
|
20230912,173400,20632439060,16390,16390,16390,16390,0
|
|
20230912,173300,20632439060,16390,16390,16390,16390,0
|
|
20230912,173200,20632439060,16390,16390,16390,16390,0
|
|
20230912,173100,20632439060,16390,16390,16390,16390,0
|
|
20230912,173000,20632439060,16390,16390,16390,16390,0
|
|
20230912,172900,20632439060,16390,16390,16390,16390,0
|
|
20230912,172800,20632439060,16390,16390,16390,16390,0
|
|
20230912,172700,20632439060,16390,16390,16390,16390,0
|
|
20230912,172600,20632439060,16390,16390,16390,16390,0
|
|
20230912,172500,20632439060,16390,16390,16390,16390,0
|
|
20230912,172400,20632439060,16390,16390,16390,16390,0
|
|
20230912,172300,20632439060,16390,16390,16390,16390,0
|
|
20230912,172200,20632439060,16390,16390,16390,16390,0
|
|
20230912,172100,20632439060,16390,16390,16390,16390,0
|
|
20230912,172000,20632439060,16390,16390,16390,16390,50471
|
|
20230912,171900,20632439060,16390,16390,16390,16390,0
|
|
20230912,171800,20632439060,16390,16390,16390,16390,0
|
|
20230912,171700,20632439060,16390,16390,16390,16390,0
|
|
20230912,171600,20632439060,16390,16390,16390,16390,0
|
|
20230912,171500,20632439060,16390,16390,16390,16390,0
|
|
20230912,171400,20632439060,16390,16390,16390,16390,0
|
|
20230912,171300,20632439060,16390,16390,16390,16390,0
|
|
20230912,171200,20632439060,16390,16390,16390,16390,0
|
|
20230912,171100,20632439060,16390,16390,16390,16390,0
|
|
20230912,171000,20632439060,16390,16390,16390,16390,0
|
|
20230912,170900,20632439060,16390,16390,16390,16390,0
|
|
20230912,170800,20632439060,16390,16390,16390,16390,0
|
|
20230912,170700,20632439060,16390,16390,16390,16390,0
|
|
20230912,170600,20632439060,16390,16390,16390,16390,0
|
|
20230912,170500,20632439060,16390,16390,16390,16390,0
|
|
20230912,170400,20632439060,16390,16390,16390,16390,0
|
|
20230912,170300,20632439060,16390,16390,16390,16390,0
|
|
20230912,170200,20632439060,16390,16390,16390,16390,0
|
|
20230912,170100,20632439060,16390,16390,16390,16390,0
|
|
20230912,170000,20632439060,16390,16390,16390,16390,0
|
|
20230912,165900,20632439060,16390,16390,16390,16390,0
|
|
20230912,165800,20632439060,16390,16390,16390,16390,0
|
|
20230912,165700,20632439060,16390,16390,16390,16390,0
|
|
20230912,165600,20632439060,16390,16390,16390,16390,0
|
|
20230912,165500,20632439060,16390,16390,16390,16390,0
|
|
20230912,165400,20632439060,16390,16390,16390,16390,0
|
|
20230912,165300,20632439060,16390,16390,16390,16390,0
|
|
20230912,165200,20632439060,16390,16390,16390,16390,0
|
|
20230912,165100,20632439060,16390,16390,16390,16390,0
|
|
20230912,165000,20632439060,16390,16390,16390,16390,50471
|
|
20230912,164900,20632439060,16390,16390,16390,16390,0
|
|
20230912,164800,20632439060,16390,16390,16390,16390,0
|
|
20230912,164700,20632439060,16390,16390,16390,16390,0
|
|
20230912,164600,20632439060,16390,16390,16390,16390,0
|
|
20230912,164500,20632439060,16390,16390,16390,16390,0
|
|
20230912,164400,20632439060,16390,16390,16390,16390,0
|
|
20230912,164300,20632439060,16390,16390,16390,16390,0
|
|
20230912,164200,20632439060,16390,16390,16390,16390,0
|
|
20230912,164100,20632439060,16390,16390,16390,16390,0
|
|
20230912,164000,20632439060,16390,16390,16390,16390,0
|
|
20230912,163900,20632439060,16390,16390,16390,16390,0
|
|
20230912,163800,20632439060,16390,16390,16390,16390,0
|
|
20230912,163700,20632439060,16390,16390,16390,16390,0
|
|
20230912,163600,20632439060,16390,16390,16390,16390,0
|
|
20230912,163500,20632439060,16390,16390,16390,16390,0
|
|
20230912,163400,20632439060,16390,16390,16390,16390,0
|
|
20230912,163300,20632439060,16390,16390,16390,16390,0
|
|
20230912,163200,20632439060,16390,16390,16390,16390,0
|
|
20230912,163100,20632439060,16390,16390,16390,16390,0
|
|
20230912,163000,20632439060,16390,16390,16390,16390,0
|
|
20230912,162900,20632439060,16390,16390,16390,16390,0
|
|
20230912,162800,20632439060,16390,16390,16390,16390,0
|
|
20230912,162700,20632439060,16390,16390,16390,16390,0
|
|
20230912,162600,20632439060,16390,16390,16390,16390,0
|
|
20230912,162500,20632439060,16390,16390,16390,16390,0
|
|
20230912,162400,20632439060,16390,16390,16390,16390,0
|
|
20230912,162300,20632439060,16390,16390,16390,16390,0
|
|
20230912,162200,20632439060,16390,16390,16390,16390,0
|
|
20230912,162100,20632439060,16390,16390,16390,16390,0
|
|
20230912,162000,20632439060,16390,16390,16390,16390,50471
|
|
20230912,161900,20632439060,16390,16390,16390,16390,0
|
|
20230912,161800,20632439060,16390,16390,16390,16390,0
|
|
20230912,161700,20632439060,16390,16390,16390,16390,0
|
|
20230912,161600,20632439060,16390,16390,16390,16390,0
|
|
20230912,161500,20632439060,16390,16390,16390,16390,0
|
|
20230912,161400,20632439060,16390,16390,16390,16390,0
|
|
20230912,161300,20632439060,16390,16390,16390,16390,0
|
|
20230912,161200,20632439060,16390,16390,16390,16390,0
|
|
20230912,161100,20632439060,16390,16390,16390,16390,0
|
|
20230912,161000,20632439060,16390,16390,16390,16390,0
|
|
20230912,160900,20632439060,16390,16390,16390,16390,0
|
|
20230912,160800,20632439060,16390,16390,16390,16390,0
|
|
20230912,160700,20632439060,16390,16390,16390,16390,0
|
|
20230912,160600,20632439060,16390,16390,16390,16390,0
|
|
20230912,160500,20632439060,16390,16390,16390,16390,0
|
|
20230912,160400,20632439060,16390,16390,16390,16390,0
|
|
20230912,160300,20632439060,16390,16390,16390,16390,0
|
|
20230912,160200,20632439060,16390,16390,16390,16390,0
|
|
20230912,160100,20632439060,16390,16390,16390,16390,0
|
|
20230912,160000,20632439060,16390,16390,16390,16390,0
|
|
20230912,155900,20632439060,16390,16390,16390,16390,0
|
|
20230912,155800,20632439060,16390,16390,16390,16390,0
|
|
20230912,155700,20632439060,16390,16390,16390,16390,0
|
|
20230912,155600,20632439060,16390,16390,16390,16390,0
|
|
20230912,155500,20632439060,16390,16390,16390,16390,0
|
|
20230912,155400,20632439060,16390,16390,16390,16390,0
|
|
20230912,155300,20632439060,16390,16390,16390,16390,0
|
|
20230912,155200,20632439060,16390,16390,16390,16390,0
|
|
20230912,155100,20632439060,16390,16390,16390,16390,0
|
|
20230912,155000,20632439060,16390,16390,16390,16390,50471
|
|
20230912,154900,20632439060,16390,16390,16390,16390,0
|
|
20230912,154800,20632439060,16390,16390,16390,16390,0
|
|
20230912,154700,20632439060,16390,16390,16390,16390,0
|
|
20230912,154600,20632439060,16390,16390,16390,16390,0
|
|
20230912,154500,20632439060,16390,16390,16390,16390,0
|
|
20230912,154400,20632439060,16390,16390,16390,16390,0
|
|
20230912,154300,20632439060,16390,16390,16390,16390,0
|
|
20230912,154200,20632439060,16390,16390,16390,16390,0
|
|
20230912,154100,20632439060,16390,16390,16390,16390,0
|
|
20230912,154000,20632439060,16390,16390,16390,16390,0
|
|
20230912,153900,20632439060,16390,16390,16390,16390,0
|
|
20230912,153800,20632439060,16390,16390,16390,16390,0
|
|
20230912,153700,20632439060,16390,16390,16390,16390,0
|
|
20230912,153600,20632439060,16390,16390,16390,16390,0
|
|
20230912,153500,20632439060,16390,16390,16390,16390,0
|
|
20230912,153400,20632439060,16390,16390,16390,16390,0
|
|
20230912,153300,20632439060,16390,16390,16390,16390,0
|
|
20230912,153200,20632439060,16390,16390,16390,16390,0
|
|
20230912,153100,20632439060,16390,16390,16390,16390,0
|
|
20230912,153000,20632439060,16390,16390,16390,16390,50471
|
|
20230912,152900,19805219370,16390,16390,16390,16390,0
|
|
20230912,152800,19805219370,16390,16390,16390,16390,0
|
|
20230912,152700,19805219370,16390,16390,16390,16390,0
|
|
20230912,152600,19805219370,16390,16390,16390,16390,0
|
|
20230912,152500,19805219370,16390,16390,16390,16390,0
|
|
20230912,152400,19805219370,16390,16390,16390,16390,0
|
|
20230912,152300,19805219370,16390,16390,16390,16390,0
|
|
20230912,152200,19805219370,16390,16390,16390,16390,0
|
|
20230912,152100,19805219370,16390,16390,16390,16390,0
|
|
20230912,152000,19805219370,16390,16390,16390,16390,0
|
|
20230912,151900,19805219370,16390,16400,16400,16380,9137
|
|
20230912,151800,19655484810,16400,16410,16410,16380,38863
|
|
20230912,151700,19018284140,16410,16400,16410,16400,3487
|
|
20230912,151600,18961092220,16410,16410,16420,16410,9680
|
|
20230912,151500,18802241470,16420,16430,16430,16410,1993
|
|
20230912,151400,18769521040,16420,16420,16420,16410,3632
|
|
20230912,151300,18709890410,16420,16430,16430,16410,5330
|
|
20230912,151200,18622374830,16430,16420,16430,16410,5851
|
|
20230912,151100,18526301580,16410,16410,16420,16410,1076
|
|
20230912,151000,18508637050,16410,16410,16420,16410,2099
|
|
20230912,150900,18474191760,16410,16410,16420,16410,2107
|
|
20230912,150800,18439606780,16420,16420,16420,16410,4915
|
|
20230912,150700,18358938240,16410,16410,16420,16410,2442
|
|
20230912,150600,18318858230,16420,16410,16420,16400,10962
|
|
20230912,150500,18138957570,16410,16410,16410,16400,4017
|
|
20230912,150400,18073040690,16410,16410,16410,16400,2075
|
|
20230912,150300,18038999250,16410,16420,16420,16400,23306
|
|
20230912,150200,17656599670,16420,16430,16440,16420,23868
|
|
20230912,150100,17264585550,16440,16430,16440,16430,644
|
|
20230912,150000,17254001690,16440,16440,16440,16430,2162
|
|
20230912,145900,17218476620,16430,16440,16440,16430,1134
|
|
20230912,145800,17199840550,16430,16440,16440,16430,2330
|
|
20230912,145700,17161551640,16440,16440,16440,16430,1074
|
|
20230912,145600,17143904340,16430,16440,16450,16430,13564
|
|
20230912,145500,16920910810,16440,16440,16450,16440,1220
|
|
20230912,145400,16900850540,16450,16470,16470,16440,25192
|
|
20230912,145300,16486449790,16470,16450,16470,16450,10192
|
|
20230912,145200,16318689600,16450,16450,16460,16450,596
|
|
20230912,145100,16308881350,16450,16460,16460,16450,6069
|
|
20230912,145000,16208996430,16460,16450,16460,16450,1260
|
|
20230912,144900,16188258750,16450,16460,16460,16450,1082
|
|
20230912,144800,16170450010,16450,16460,16460,16450,1297
|
|
20230912,144700,16149108590,16460,16460,16460,16450,1128
|
|
20230912,144600,16130542640,16460,16460,16470,16450,6727
|
|
20230912,144500,16019816990,16460,16470,16480,16460,4996
|
|
20230912,144400,15937531900,16470,16460,16480,16460,1929
|
|
20230912,144300,15905770810,16460,16470,16480,16460,6262
|
|
20230912,144200,15802629030,16470,16480,16480,16470,1738
|
|
20230912,144100,15773991920,16480,16480,16480,16470,1227
|
|
20230912,144000,15753774160,16480,16480,16480,16470,1392
|
|
20230912,143900,15730835890,16470,16480,16480,16470,1374
|
|
20230912,143800,15708196740,16480,16480,16480,16470,1819
|
|
20230912,143700,15678220360,16470,16480,16480,16470,904
|
|
20230912,143600,15663324300,16480,16470,16480,16470,1885
|
|
20230912,143500,15632263930,16470,16470,16480,16470,866
|
|
20230912,143400,15617994340,16480,16480,16480,16470,1267
|
|
20230912,143300,15597117420,16480,16460,16480,16460,5192
|
|
20230912,143200,15511611450,16460,16470,16470,16460,1301
|
|
20230912,143100,15490190810,16470,16470,16470,16460,982
|
|
20230912,143000,15474021430,16470,16460,16470,16460,1210
|
|
20230912,142900,15454098370,16470,16470,16470,16460,2484
|
|
20230912,142800,15413203720,16470,16470,16470,16460,6631
|
|
20230912,142700,15304045830,16460,16450,16470,16450,13562
|
|
20230912,142600,15080807890,16460,16450,16460,16450,887
|
|
20230912,142500,15066210930,16450,16460,16460,16450,1464
|
|
20230912,142400,15042121330,16460,16450,16460,16450,1390
|
|
20230912,142300,15019247240,16450,16460,16460,16450,3093
|
|
20230912,142200,14968347880,16460,16460,16460,16450,3906
|
|
20230912,142100,14904055730,16460,16460,16460,16450,1284
|
|
20230912,142000,14882926730,16460,16460,16460,16450,1239
|
|
20230912,141900,14862539010,16450,16460,16460,16450,945
|
|
20230912,141800,14846989140,16450,16460,16460,16450,748
|
|
20230912,141700,14834677970,16460,16460,16460,16450,6573
|
|
20230912,141600,14726540390,16460,16450,16460,16450,754
|
|
20230912,141500,14714134540,16450,16450,16460,16450,1014
|
|
20230912,141400,14697451930,16460,16450,16460,16450,1627
|
|
20230912,141300,14670677940,16460,16450,16460,16450,1636
|
|
20230912,141200,14643764910,16460,16450,16460,16450,3528
|
|
20230912,141100,14585726910,16450,16460,16460,16450,693
|
|
20230912,141000,14574321850,16450,16450,16460,16450,775
|
|
20230912,140900,14561571380,16460,16460,16460,16450,1851
|
|
20230912,140800,14531117480,16460,16460,16460,16450,2958
|
|
20230912,140700,14482446840,16460,16470,16470,16450,7745
|
|
20230912,140600,14354968820,16460,16480,16480,16460,10064
|
|
20230912,140500,14189266950,16470,16480,16480,16470,764
|
|
20230912,140400,14176682270,16470,16480,16480,16470,2370
|
|
20230912,140300,14137642490,16470,16480,16480,16470,1411
|
|
20230912,140200,14114402130,16480,16470,16480,16470,2470
|
|
20230912,140100,14073720320,16480,16470,16480,16470,627
|
|
20230912,140000,14063393080,16480,16480,16480,16470,1000
|
|
20230912,135900,14046922400,16470,16480,16480,16470,3711
|
|
20230912,135800,13985794310,16480,16480,16480,16470,257
|
|
20230912,135700,13981561150,16480,16470,16480,16470,308
|
|
20230912,135600,13976487990,16470,16480,16480,16470,2375
|
|
20230912,135500,13937369900,16470,16480,16480,16470,2829
|
|
20230912,135400,13890775290,16470,16480,16480,16470,664
|
|
20230912,135300,13879833760,16470,16470,16480,16470,791
|
|
20230912,135200,13866799320,16470,16460,16480,16460,5600
|
|
20230912,135100,13774582020,16470,16470,16470,16460,2852
|
|
20230912,135000,13727627570,16470,16470,16470,16460,604
|
|
20230912,134900,13717684000,16470,16480,16480,16460,14560
|
|
20230912,134800,13477936350,16470,16480,16480,16470,743
|
|
20230912,134700,13465698420,16480,16470,16480,16470,1920
|
|
20230912,134600,13434062590,16480,16470,16480,16470,1758
|
|
20230912,134500,13405108040,16470,16480,16480,16470,1486
|
|
20230912,134400,13380632090,16470,16470,16480,16470,6620
|
|
20230912,134300,13271598920,16470,16470,16480,16470,793
|
|
20230912,134200,13258536780,16470,16470,16480,16470,1201
|
|
20230912,134100,13238756160,16470,16480,16480,16470,6463
|
|
20230912,134000,13132308340,16480,16470,16480,16470,2441
|
|
20230912,133900,13092089070,16470,16480,16480,16470,744
|
|
20230912,133800,13079834840,16470,16490,16490,16470,3248
|
|
20230912,133700,13026324420,16480,16490,16500,16480,11077
|
|
20230912,133600,12843760240,16490,16490,16500,16490,13425
|
|
20230912,133500,12622369700,16500,16490,16500,16490,1088
|
|
20230912,133400,12604425560,16500,16500,16500,16490,1061
|
|
20230912,133300,12586923280,16490,16500,16500,16490,498
|
|
20230912,133200,12578708200,16490,16500,16500,16490,1032
|
|
20230912,133100,12561682150,16500,16500,16500,16490,1101
|
|
20230912,133000,12543519140,16500,16490,16500,16490,841
|
|
20230912,132900,12529646210,16490,16490,16500,16490,1980
|
|
20230912,132800,12496977050,16490,16490,16500,16490,449
|
|
20230912,132700,12489570710,16500,16500,16500,16490,612
|
|
20230912,132600,12479476810,16500,16500,16500,16490,770
|
|
20230912,132500,12466775820,16500,16500,16500,16490,1113
|
|
20230912,132400,12448411760,16500,16490,16500,16490,1599
|
|
20230912,132300,12422037840,16500,16500,16500,16490,619
|
|
20230912,132200,12411828680,16490,16500,16500,16490,433
|
|
20230912,132100,12404685280,16500,16500,16500,16490,3331
|
|
20230912,132000,12349749450,16500,16500,16510,16490,26821
|
|
20230912,131900,11907195510,16510,16520,16520,16500,18271
|
|
20230912,131800,11605541260,16520,16510,16520,16510,972
|
|
20230912,131700,11589491210,16510,16520,16520,16510,455
|
|
20230912,131600,11581975950,16520,16510,16520,16510,305
|
|
20230912,131500,11576938010,16520,16510,16520,16510,781
|
|
20230912,131400,11564037510,16520,16520,16520,16510,2510
|
|
20230912,131300,11522582940,16520,16520,16520,16510,840
|
|
20230912,131200,11508707040,16520,16520,16520,16510,3860
|
|
20230912,131100,11444946060,16510,16520,16520,16510,1262
|
|
20230912,131000,11424101530,16520,16520,16520,16510,2316
|
|
20230912,130900,11385842560,16520,16510,16520,16510,1028
|
|
20230912,130800,11368869210,16520,16530,16530,16520,8666
|
|
20230912,130700,11225706640,16530,16520,16530,16520,1087
|
|
20230912,130600,11207749290,16520,16540,16540,16520,3046
|
|
20230912,130500,11157425870,16540,16550,16550,16520,15464
|
|
20230912,130400,10901772370,16550,16540,16550,16540,856
|
|
20230912,130300,10887610140,16540,16540,16550,16540,3340
|
|
20230912,130200,10832360670,16540,16530,16550,16530,10972
|
|
20230912,130100,10650876040,16540,16530,16540,16530,1927
|
|
20230912,130000,10619007020,16540,16540,16540,16530,771
|
|
20230912,125900,10606258110,16540,16540,16540,16530,2537
|
|
20230912,125800,10564317310,16540,16540,16540,16530,759
|
|
20230912,125700,10551766560,16530,16540,16540,16530,634
|
|
20230912,125600,10541281700,16540,16530,16540,16530,4583
|
|
20230912,125500,10465524170,16530,16530,16540,16530,947
|
|
20230912,125400,10449868380,16530,16540,16540,16530,1220
|
|
20230912,125300,10429696170,16530,16540,16540,16530,677
|
|
20230912,125200,10418499410,16530,16540,16540,16530,841
|
|
20230912,125100,10404593590,16540,16530,16540,16530,1196
|
|
20230912,125000,10384813120,16530,16540,16540,16530,405
|
|
20230912,124900,10378115710,16530,16530,16540,16530,629
|
|
20230912,124800,10367717740,16540,16540,16540,16530,355
|
|
20230912,124700,10361847650,16540,16530,16540,16530,278
|
|
20230912,124600,10357252050,16530,16530,16540,16530,1985
|
|
20230912,124500,10324433800,16540,16540,16540,16530,2192
|
|
20230912,124400,10288187550,16540,16540,16540,16530,639
|
|
20230912,124300,10277623260,16540,16530,16540,16530,244
|
|
20230912,124200,10273588590,16540,16540,16540,16530,444
|
|
20230912,124100,10266248020,16540,16540,16540,16530,219
|
|
20230912,124000,10262627050,16530,16540,16540,16530,360
|
|
20230912,123900,10256676040,16530,16530,16540,16530,929
|
|
20230912,123800,10241318170,16540,16530,16540,16530,1389
|
|
20230912,123700,10218357480,16540,16530,16540,16530,309
|
|
20230912,123600,10213248370,16530,16530,16540,16530,2882
|
|
20230912,123500,10165608610,16530,16540,16540,16530,3764
|
|
20230912,123400,10103352810,16540,16550,16550,16540,562
|
|
20230912,123300,10094057230,16540,16540,16550,16540,1307
|
|
20230912,123200,10072436660,16540,16540,16550,16540,1821
|
|
20230912,123100,10042317300,16540,16550,16550,16540,356
|
|
20230912,123000,10036428040,16540,16540,16550,16540,590
|
|
20230912,122900,10026669120,16540,16540,16550,16540,1329
|
|
20230912,122800,10004687440,16540,16540,16550,16540,2256
|
|
20230912,122700,9967372950,16540,16560,16560,16540,1322
|
|
20230912,122600,9945501370,16550,16560,16560,16550,3983
|
|
20230912,122500,9879580830,16550,16550,16560,16550,518
|
|
20230912,122400,9871006440,16560,16560,16560,16550,685
|
|
20230912,122300,9859667300,16550,16550,16560,16550,1164
|
|
20230912,122200,9840402940,16550,16560,16560,16550,172
|
|
20230912,122100,9837556230,16550,16560,16570,16550,2037
|
|
20230912,122000,9803823470,16560,16560,16570,16560,2844
|
|
20230912,121900,9756725470,16570,16560,16570,16560,420
|
|
20230912,121800,9749769090,16560,16570,16570,16560,378
|
|
20230912,121700,9743508580,16560,16570,16580,16560,3882
|
|
20230912,121600,9679184190,16570,16570,16580,16570,654
|
|
20230912,121500,9668344760,16570,16580,16580,16570,217
|
|
20230912,121400,9664748460,16570,16580,16580,16570,1544
|
|
20230912,121300,9639163020,16570,16570,16580,16570,92
|
|
20230912,121200,9637637900,16570,16570,16580,16570,428
|
|
20230912,121100,9630545830,16580,16580,16580,16570,74
|
|
20230912,121000,9629319190,16580,16580,16590,16580,1810
|
|
20230912,120900,9599309330,16580,16580,16580,16580,904
|
|
20230912,120800,9584321010,16580,16580,16590,16580,1892
|
|
20230912,120700,9552951400,16580,16580,16590,16580,125
|
|
20230912,120600,9550878700,16580,16590,16590,16580,201
|
|
20230912,120500,9547545900,16580,16590,16590,16580,373
|
|
20230912,120400,9541361500,16580,16580,16590,16580,967
|
|
20230912,120300,9525328630,16590,16580,16590,16580,1629
|
|
20230912,120200,9498319790,16580,16580,16580,16580,67
|
|
20230912,120100,9497208930,16580,16590,16590,16580,460
|
|
20230912,120000,9489582120,16580,16590,16590,16580,1552
|
|
20230912,115900,9463849840,16580,16600,16600,16580,1236
|
|
20230912,115800,9443344680,16590,16580,16590,16580,220
|
|
20230912,115700,9439694920,16580,16580,16590,16580,344
|
|
20230912,115600,9433988810,16580,16600,16600,16580,6255
|
|
20230912,115500,9330257760,16600,16580,16610,16580,597
|
|
20230912,115400,9320349010,16590,16590,16600,16580,1559
|
|
20230912,115300,9294485690,16590,16600,16610,16590,4899
|
|
20230912,115200,9213185630,16600,16610,16610,16600,947
|
|
20230912,115100,9197461860,16610,16600,16610,16600,922
|
|
20230912,115000,9182152770,16600,16610,16620,16600,1346
|
|
20230912,114900,9159795290,16610,16610,16620,16610,1026
|
|
20230912,114800,9142750730,16620,16610,16620,16610,661
|
|
20230912,114700,9131767190,16610,16620,16620,16610,695
|
|
20230912,114600,9120219270,16620,16610,16620,16610,481
|
|
20230912,114500,9112226340,16610,16620,16620,16610,315
|
|
20230912,114400,9106991470,16620,16620,16630,16610,1357
|
|
20230912,114300,9084433690,16630,16620,16630,16620,1182
|
|
20230912,114200,9064784950,16630,16630,16630,16620,277
|
|
20230912,114100,9060178870,16630,16630,16640,16620,1644
|
|
20230912,114000,9032839360,16630,16640,16640,16630,417
|
|
20230912,113900,9025901160,16630,16620,16640,16620,1396
|
|
20230912,113800,9002687580,16630,16630,16630,16620,605
|
|
20230912,113700,8992628800,16620,16590,16630,16590,6956
|
|
20230912,113600,8877114780,16600,16600,16600,16590,612
|
|
20230912,113500,8866959040,16600,16600,16600,16590,1881
|
|
20230912,113400,8835738520,16590,16600,16600,16590,800
|
|
20230912,113300,8822460170,16600,16600,16600,16590,667
|
|
20230912,113200,8811389450,16590,16590,16600,16590,1212
|
|
20230912,113100,8791279870,16590,16590,16600,16590,443
|
|
20230912,113000,8783929370,16590,16600,16600,16590,845
|
|
20230912,112900,8769909180,16590,16590,16600,16590,424
|
|
20230912,112800,8762874800,16590,16600,16600,16590,967
|
|
20230912,112700,8746825980,16590,16590,16590,16590,734
|
|
20230912,112600,8734648920,16590,16600,16600,16590,1275
|
|
20230912,112500,8713494980,16590,16590,16600,16590,573
|
|
20230912,112400,8703988490,16590,16590,16600,16590,192
|
|
20230912,112300,8700803070,16590,16600,16600,16590,1658
|
|
20230912,112200,8673296810,16590,16590,16600,16590,1467
|
|
20230912,112100,8648959170,16590,16590,16600,16590,313
|
|
20230912,112000,8643765770,16600,16590,16600,16590,452
|
|
20230912,111900,8636266990,16590,16590,16600,16590,368
|
|
20230912,111800,8630161860,16600,16600,16600,16590,3801
|
|
20230912,111700,8567102030,16590,16590,16600,16590,658
|
|
20230912,111600,8556185710,16590,16600,16600,16590,1317
|
|
20230912,111500,8534336590,16590,16590,16600,16590,493
|
|
20230912,111400,8526156290,16590,16590,16600,16590,119
|
|
20230912,111300,8524181980,16590,16590,16600,16590,856
|
|
20230912,111200,8509979090,16590,16590,16600,16590,375
|
|
20230912,111100,8503757510,16590,16590,16600,16590,5158
|
|
20230912,111000,8418186250,16580,16580,16580,16580,420
|
|
20230912,110900,8411222650,16590,16580,16590,16580,828
|
|
20230912,110800,8397492660,16580,16590,16590,16580,1031
|
|
20230912,110700,8380397200,16580,16580,16590,16580,168
|
|
20230912,110600,8377611430,16590,16580,16590,16580,438
|
|
20230912,110500,8370348970,16590,16600,16610,16590,2326
|
|
20230912,110400,8331741760,16600,16600,16600,16600,390
|
|
20230912,110300,8325267760,16610,16600,16610,16580,2168
|
|
20230912,110200,8289284440,16610,16630,16630,16600,3567
|
|
20230912,110100,8230001820,16630,16640,16640,16630,2939
|
|
20230912,110000,8181104990,16640,16640,16640,16630,387
|
|
20230912,105900,8174666490,16640,16630,16640,16620,4063
|
|
20230912,105800,8107096940,16620,16620,16630,16620,753
|
|
20230912,105700,8094577840,16620,16610,16630,16610,3565
|
|
20230912,105600,8035328790,16620,16610,16620,16610,1925
|
|
20230912,105500,8003340610,16610,16590,16610,16580,11756
|
|
20230912,105400,7808279370,16590,16590,16590,16580,630
|
|
20230912,105300,7797829030,16590,16590,16590,16580,1083
|
|
20230912,105200,7779867160,16580,16590,16590,16580,1179
|
|
20230912,105100,7760310200,16590,16590,16590,16580,1926
|
|
20230912,105000,7728358210,16590,16590,16590,16580,1008
|
|
20230912,104900,7711637790,16590,16580,16590,16580,1515
|
|
20230912,104800,7686515290,16580,16580,16590,16580,467
|
|
20230912,104700,7678769980,16580,16590,16590,16580,1147
|
|
20230912,104600,7659744690,16590,16590,16590,16580,421
|
|
20230912,104500,7652763660,16580,16580,16590,16580,786
|
|
20230912,104400,7639731750,16580,16580,16580,16580,435
|
|
20230912,104300,7632519450,16590,16580,16590,16580,1634
|
|
20230912,104200,7605416120,16580,16580,16590,16580,4666
|
|
20230912,104100,7528053710,16570,16560,16580,16560,7294
|
|
20230912,104000,7407180560,16560,16570,16570,16560,1505
|
|
20230912,103900,7382255680,16570,16570,16570,16560,1034
|
|
20230912,103800,7365130400,16570,16560,16570,16560,950
|
|
20230912,103700,7349395370,16570,16560,16570,16560,972
|
|
20230912,103600,7333296970,16570,16560,16570,16560,1042
|
|
20230912,103500,7316041110,16570,16570,16570,16560,2834
|
|
20230912,103400,7269086110,16570,16550,16570,16550,1288
|
|
20230912,103300,7247763780,16550,16570,16580,16540,9288
|
|
20230912,103200,7094004610,16570,16570,16580,16570,392
|
|
20230912,103100,7087508810,16580,16580,16580,16570,2037
|
|
20230912,103000,7053737850,16590,16590,16590,16580,185
|
|
20230912,102900,7050670280,16590,16560,16590,16560,2212
|
|
20230912,102800,7014011410,16560,16550,16570,16540,3266
|
|
20230912,102700,6959944780,16550,16560,16560,16540,419
|
|
20230912,102600,6953013040,16540,16540,16560,16540,2107
|
|
20230912,102500,6918150480,16540,16520,16540,16510,6722
|
|
20230912,102400,6807055900,16510,16530,16530,16510,1901
|
|
20230912,102300,6775664490,16520,16530,16530,16500,23826
|
|
20230912,102200,6382331130,16530,16520,16530,16520,303
|
|
20230912,102100,6377324310,16530,16510,16540,16500,10208
|
|
20230912,102000,6208676380,16500,16570,16580,16500,46303
|
|
20230912,101900,5443114680,16570,16580,16580,16570,1104
|
|
20230912,101800,5424815920,16570,16580,16580,16570,977
|
|
20230912,101700,5408625040,16580,16580,16580,16570,5793
|
|
20230912,101600,5312613990,16570,16580,16580,16570,929
|
|
20230912,101500,5297213400,16580,16570,16580,16570,446
|
|
20230912,101400,5289820310,16580,16580,16580,16570,1560
|
|
20230912,101300,5263965840,16570,16580,16580,16570,1311
|
|
20230912,101200,5242239440,16580,16570,16580,16570,1845
|
|
20230912,101100,5211660310,16580,16580,16580,16570,1829
|
|
20230912,101000,5181338070,16580,16570,16580,16570,500
|
|
20230912,100900,5173050640,16570,16570,16580,16570,971
|
|
20230912,100800,5156961130,16580,16570,16580,16560,9519
|
|
20230912,100700,4999233720,16570,16570,16570,16560,3411
|
|
20230912,100600,4942746930,16560,16580,16590,16560,11208
|
|
20230912,100500,4756982770,16590,16590,16590,16580,1594
|
|
20230912,100400,4730552710,16590,16610,16610,16590,16868
|
|
20230912,100300,4450571590,16600,16630,16640,16600,7668
|
|
20230912,100200,4323131210,16630,16630,16640,16630,2311
|
|
20230912,100100,4284699220,16630,16640,16640,16630,2027
|
|
20230912,100000,4250978860,16650,16640,16650,16640,1190
|
|
20230912,095900,4231176320,16640,16640,16650,16640,537
|
|
20230912,095800,4222240610,16640,16640,16650,16640,3870
|
|
20230912,095700,4157837290,16640,16640,16650,16640,981
|
|
20230912,095600,4141513440,16650,16650,16660,16650,992
|
|
20230912,095500,4124996540,16650,16650,16660,16640,1598
|
|
20230912,095400,4098393480,16650,16650,16650,16640,4469
|
|
20230912,095300,4024003850,16650,16650,16660,16640,2369
|
|
20230912,095200,3984573580,16650,16660,16660,16650,2321
|
|
20230912,095100,3945927310,16650,16670,16670,16650,953
|
|
20230912,095000,3930049910,16660,16660,16670,16660,2721
|
|
20230912,094900,3884717160,16660,16660,16670,16660,2075
|
|
20230912,094800,3850146200,16660,16670,16670,16660,1254
|
|
20230912,094700,3829250730,16670,16640,16670,16630,9318
|
|
20230912,094600,3674107840,16630,16630,16640,16630,461
|
|
20230912,094500,3666439950,16640,16640,16640,16630,2213
|
|
20230912,094400,3629630820,16640,16640,16640,16630,1340
|
|
20230912,094300,3607335530,16630,16640,16640,16630,1442
|
|
20230912,094200,3583344210,16640,16640,16650,16640,1543
|
|
20230912,094100,3557664930,16640,16650,16660,16640,3320
|
|
20230912,094000,3502383620,16660,16660,16660,16650,964
|
|
20230912,093900,3486324600,16660,16660,16660,16650,1135
|
|
20230912,093800,3467424070,16650,16650,16660,16640,2113
|
|
20230912,093700,3432243090,16630,16660,16670,16630,3312
|
|
20230912,093600,3377103550,16660,16680,16680,16660,3979
|
|
20230912,093500,3310782590,16680,16680,16680,16670,1522
|
|
20230912,093400,3285404960,16670,16650,16680,16650,4606
|
|
20230912,093300,3208678090,16630,16620,16650,16620,9773
|
|
20230912,093200,3046157920,16630,16630,16630,16620,1468
|
|
20230912,093100,3021756440,16620,16600,16630,16600,14472
|
|
20230912,093000,2781354930,16610,16600,16610,16600,530
|
|
20230912,092900,2772554580,16600,16600,16610,16580,7450
|
|
20230912,092800,2648936860,16600,16590,16610,16580,10223
|
|
20230912,092700,2479253960,16590,16590,16590,16580,4192
|
|
20230912,092600,2409726060,16580,16590,16600,16580,2096
|
|
20230912,092500,2374957420,16600,16590,16600,16590,3729
|
|
20230912,092400,2313076560,16590,16600,16600,16590,2956
|
|
20230912,092300,2264036210,16590,16610,16610,16590,4560
|
|
20230912,092200,2188352180,16610,16600,16610,16600,4473
|
|
20230912,092100,2114077510,16600,16610,16620,16600,9765
|
|
20230912,092000,1951881460,16610,16610,16620,16600,12982
|
|
20230912,091900,1736195270,16620,16620,16620,16610,1486
|
|
20230912,091800,1711503190,16620,16620,16620,16610,5667
|
|
20230912,091700,1617362760,16610,16650,16650,16610,9270
|
|
20230912,091600,1463194140,16640,16660,16660,16640,5732
|
|
20230912,091500,1367748470,16660,16650,16660,16650,1509
|
|
20230912,091400,1342620160,16660,16670,16680,16650,5509
|
|
20230912,091300,1250824460,16680,16680,16690,16680,4650
|
|
20230912,091200,1173260730,16680,16670,16690,16670,1352
|
|
20230912,091100,1150707580,16680,16690,16700,16670,3090
|
|
20230912,091000,1099171850,16690,16670,16700,16660,7323
|
|
20230912,090900,976923430,16670,16670,16690,16670,3437
|
|
20230912,090800,919594580,16690,16660,16690,16650,2846
|
|
20230912,090700,872164900,16660,16650,16660,16650,2089
|
|
20230912,090600,837372500,16650,16640,16650,16640,4098
|
|
20230912,090500,769150430,16650,16660,16660,16640,6375
|
|
20230912,090400,663005150,16650,16700,16700,16650,7351
|
|
20230912,090300,540451730,16700,16720,16720,16690,4018
|
|
20230912,090200,473329470,16720,16700,16730,16700,4975
|
|
20230912,090100,390139900,16710,16700,16730,16690,11656
|
|
20230912,090000,195393920,16700,16650,16730,16640,11725
|