592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184900,33186130850,16230,16230,16230,16230,339372
|
|
20230914,184800,33186130850,16230,16230,16230,16230,0
|
|
20230914,184700,33186130850,16230,16230,16230,16230,0
|
|
20230914,184600,33186130850,16230,16230,16230,16230,0
|
|
20230914,184500,33186130850,16230,16230,16230,16230,0
|
|
20230914,184400,33186130850,16230,16230,16230,16230,0
|
|
20230914,184300,33186130850,16230,16230,16230,16230,0
|
|
20230914,184200,33186130850,16230,16230,16230,16230,0
|
|
20230914,184100,33186130850,16230,16230,16230,16230,0
|
|
20230914,184000,33186130850,16230,16230,16230,16230,0
|
|
20230914,183900,33186130850,16230,16230,16230,16230,0
|
|
20230914,183800,33186130850,16230,16230,16230,16230,0
|
|
20230914,183700,33186130850,16230,16230,16230,16230,0
|
|
20230914,183600,33186130850,16230,16230,16230,16230,0
|
|
20230914,183500,33186130850,16230,16230,16230,16230,0
|
|
20230914,183400,33186130850,16230,16230,16230,16230,0
|
|
20230914,183300,33186130850,16230,16230,16230,16230,0
|
|
20230914,183200,33186130850,16230,16230,16230,16230,0
|
|
20230914,183100,33186130850,16230,16230,16230,16230,0
|
|
20230914,183000,33186130850,16230,16230,16230,16230,0
|
|
20230914,182900,33186130850,16230,16230,16230,16230,0
|
|
20230914,182800,33186130850,16230,16230,16230,16230,0
|
|
20230914,182700,33186130850,16230,16230,16230,16230,0
|
|
20230914,182600,33186130850,16230,16230,16230,16230,0
|
|
20230914,182500,33186130850,16230,16230,16230,16230,0
|
|
20230914,182400,33186130850,16230,16230,16230,16230,0
|
|
20230914,182300,33186130850,16230,16230,16230,16230,0
|
|
20230914,182200,33186130850,16230,16230,16230,16230,0
|
|
20230914,182100,33186130850,16230,16230,16230,16230,0
|
|
20230914,182000,33186130850,16230,16230,16230,16230,0
|
|
20230914,181900,33186130850,16230,16230,16230,16230,339372
|
|
20230914,181800,33186130850,16230,16230,16230,16230,0
|
|
20230914,181700,33186130850,16230,16230,16230,16230,0
|
|
20230914,181600,33186130850,16230,16230,16230,16230,0
|
|
20230914,181500,33186130850,16230,16230,16230,16230,0
|
|
20230914,181400,33186130850,16230,16230,16230,16230,0
|
|
20230914,181300,33186130850,16230,16230,16230,16230,0
|
|
20230914,181200,33186130850,16230,16230,16230,16230,0
|
|
20230914,181100,33186130850,16230,16230,16230,16230,0
|
|
20230914,181000,33186130850,16230,16230,16230,16230,0
|
|
20230914,180900,33186130850,16230,16230,16230,16230,0
|
|
20230914,180800,33186130850,16230,16230,16230,16230,0
|
|
20230914,180700,33186130850,16230,16230,16230,16230,0
|
|
20230914,180600,33186130850,16230,16230,16230,16230,0
|
|
20230914,180500,33186130850,16230,16230,16230,16230,0
|
|
20230914,180400,33186130850,16230,16230,16230,16230,0
|
|
20230914,180300,33186130850,16230,16230,16230,16230,0
|
|
20230914,180200,33186130850,16230,16230,16230,16230,0
|
|
20230914,180100,33186130850,16230,16230,16230,16230,0
|
|
20230914,180000,33186130850,16230,16230,16230,16230,0
|
|
20230914,175900,33186130850,16230,16230,16230,16230,0
|
|
20230914,175800,33186130850,16230,16230,16230,16230,0
|
|
20230914,175700,33186130850,16230,16230,16230,16230,0
|
|
20230914,175600,33186130850,16230,16230,16230,16230,0
|
|
20230914,175500,33186130850,16230,16230,16230,16230,0
|
|
20230914,175400,33186130850,16230,16230,16230,16230,0
|
|
20230914,175300,33186130850,16230,16230,16230,16230,0
|
|
20230914,175200,33186130850,16230,16230,16230,16230,0
|
|
20230914,175100,33186130850,16230,16230,16230,16230,0
|
|
20230914,175000,33186130850,16230,16230,16230,16230,0
|
|
20230914,174900,33186130850,16230,16230,16230,16230,339372
|
|
20230914,174800,33186130850,16230,16230,16230,16230,0
|
|
20230914,174700,33186130850,16230,16230,16230,16230,0
|
|
20230914,174600,33186130850,16230,16230,16230,16230,0
|
|
20230914,174500,33186130850,16230,16230,16230,16230,0
|
|
20230914,174400,33186130850,16230,16230,16230,16230,0
|
|
20230914,174300,33186130850,16230,16230,16230,16230,0
|
|
20230914,174200,33186130850,16230,16230,16230,16230,0
|
|
20230914,174100,33186130850,16230,16230,16230,16230,0
|
|
20230914,174000,33186130850,16230,16230,16230,16230,0
|
|
20230914,173900,33186130850,16230,16230,16230,16230,0
|
|
20230914,173800,33186130850,16230,16230,16230,16230,0
|
|
20230914,173700,33186130850,16230,16230,16230,16230,0
|
|
20230914,173600,33186130850,16230,16230,16230,16230,0
|
|
20230914,173500,33186130850,16230,16230,16230,16230,0
|
|
20230914,173400,33186130850,16230,16230,16230,16230,0
|
|
20230914,173300,33186130850,16230,16230,16230,16230,0
|
|
20230914,173200,33186130850,16230,16230,16230,16230,0
|
|
20230914,173100,33186130850,16230,16230,16230,16230,0
|
|
20230914,173000,33186130850,16230,16230,16230,16230,0
|
|
20230914,172900,33186130850,16230,16230,16230,16230,0
|
|
20230914,172800,33186130850,16230,16230,16230,16230,0
|
|
20230914,172700,33186130850,16230,16230,16230,16230,0
|
|
20230914,172600,33186130850,16230,16230,16230,16230,0
|
|
20230914,172500,33186130850,16230,16230,16230,16230,0
|
|
20230914,172400,33186130850,16230,16230,16230,16230,0
|
|
20230914,172300,33186130850,16230,16230,16230,16230,0
|
|
20230914,172200,33186130850,16230,16230,16230,16230,0
|
|
20230914,172100,33186130850,16230,16230,16230,16230,0
|
|
20230914,172000,33186130850,16230,16230,16230,16230,0
|
|
20230914,171900,33186130850,16230,16230,16230,16230,339372
|
|
20230914,171800,33186130850,16230,16230,16230,16230,0
|
|
20230914,171700,33186130850,16230,16230,16230,16230,0
|
|
20230914,171600,33186130850,16230,16230,16230,16230,0
|
|
20230914,171500,33186130850,16230,16230,16230,16230,0
|
|
20230914,171400,33186130850,16230,16230,16230,16230,0
|
|
20230914,171300,33186130850,16230,16230,16230,16230,0
|
|
20230914,171200,33186130850,16230,16230,16230,16230,0
|
|
20230914,171100,33186130850,16230,16230,16230,16230,0
|
|
20230914,171000,33186130850,16230,16230,16230,16230,0
|
|
20230914,170900,33186130850,16230,16230,16230,16230,0
|
|
20230914,170800,33186130850,16230,16230,16230,16230,0
|
|
20230914,170700,33186130850,16230,16230,16230,16230,0
|
|
20230914,170600,33186130850,16230,16230,16230,16230,0
|
|
20230914,170500,33186130850,16230,16230,16230,16230,0
|
|
20230914,170400,33186130850,16230,16230,16230,16230,0
|
|
20230914,170300,33186130850,16230,16230,16230,16230,0
|
|
20230914,170200,33186130850,16230,16230,16230,16230,0
|
|
20230914,170100,33186130850,16230,16230,16230,16230,0
|
|
20230914,170000,33186130850,16230,16230,16230,16230,0
|
|
20230914,165900,33186130850,16230,16230,16230,16230,0
|
|
20230914,165800,33186130850,16230,16230,16230,16230,0
|
|
20230914,165700,33186130850,16230,16230,16230,16230,0
|
|
20230914,165600,33186130850,16230,16230,16230,16230,0
|
|
20230914,165500,33186130850,16230,16230,16230,16230,0
|
|
20230914,165400,33186130850,16230,16230,16230,16230,0
|
|
20230914,165300,33186130850,16230,16230,16230,16230,0
|
|
20230914,165200,33186130850,16230,16230,16230,16230,0
|
|
20230914,165100,33186130850,16230,16230,16230,16230,0
|
|
20230914,165000,33186130850,16230,16230,16230,16230,0
|
|
20230914,164900,33186130850,16230,16230,16230,16230,339372
|
|
20230914,164800,33186130850,16230,16230,16230,16230,0
|
|
20230914,164700,33186130850,16230,16230,16230,16230,0
|
|
20230914,164600,33186130850,16230,16230,16230,16230,0
|
|
20230914,164500,33186130850,16230,16230,16230,16230,0
|
|
20230914,164400,33186130850,16230,16230,16230,16230,0
|
|
20230914,164300,33186130850,16230,16230,16230,16230,0
|
|
20230914,164200,33186130850,16230,16230,16230,16230,0
|
|
20230914,164100,33186130850,16230,16230,16230,16230,0
|
|
20230914,164000,33186130850,16230,16230,16230,16230,0
|
|
20230914,163900,33186130850,16230,16230,16230,16230,0
|
|
20230914,163800,33186130850,16230,16230,16230,16230,0
|
|
20230914,163700,33186130850,16230,16230,16230,16230,0
|
|
20230914,163600,33186130850,16230,16230,16230,16230,0
|
|
20230914,163500,33186130850,16230,16230,16230,16230,0
|
|
20230914,163400,33186130850,16230,16230,16230,16230,0
|
|
20230914,163300,33186130850,16230,16230,16230,16230,0
|
|
20230914,163200,33186130850,16230,16230,16230,16230,0
|
|
20230914,163100,33186130850,16230,16230,16230,16230,0
|
|
20230914,163000,33186130850,16230,16230,16230,16230,0
|
|
20230914,162900,33186130850,16230,16230,16230,16230,0
|
|
20230914,162800,33186130850,16230,16230,16230,16230,0
|
|
20230914,162700,33186130850,16230,16230,16230,16230,0
|
|
20230914,162600,33186130850,16230,16230,16230,16230,0
|
|
20230914,162500,33186130850,16230,16230,16230,16230,0
|
|
20230914,162400,33186130850,16230,16230,16230,16230,0
|
|
20230914,162300,33186130850,16230,16230,16230,16230,0
|
|
20230914,162200,33186130850,16230,16230,16230,16230,0
|
|
20230914,162100,33186130850,16230,16230,16230,16230,0
|
|
20230914,162000,33186130850,16230,16230,16230,16230,0
|
|
20230914,161900,33186130850,16230,16230,16230,16230,339372
|
|
20230914,161800,33186130850,16230,16230,16230,16230,0
|
|
20230914,161700,33186130850,16230,16230,16230,16230,0
|
|
20230914,161600,33186130850,16230,16230,16230,16230,0
|
|
20230914,161500,33186130850,16230,16230,16230,16230,0
|
|
20230914,161400,33186130850,16230,16230,16230,16230,0
|
|
20230914,161300,33186130850,16230,16230,16230,16230,0
|
|
20230914,161200,33186130850,16230,16230,16230,16230,0
|
|
20230914,161100,33186130850,16230,16230,16230,16230,0
|
|
20230914,161000,33186130850,16230,16230,16230,16230,0
|
|
20230914,160900,33186130850,16230,16230,16230,16230,0
|
|
20230914,160800,33186130850,16230,16230,16230,16230,0
|
|
20230914,160700,33186130850,16230,16230,16230,16230,0
|
|
20230914,160600,33186130850,16230,16230,16230,16230,0
|
|
20230914,160500,33186130850,16230,16230,16230,16230,0
|
|
20230914,160400,33186130850,16230,16230,16230,16230,0
|
|
20230914,160300,33186130850,16230,16230,16230,16230,0
|
|
20230914,160200,33186130850,16230,16230,16230,16230,0
|
|
20230914,160100,33186130850,16230,16230,16230,16230,0
|
|
20230914,160000,33186130850,16230,16230,16230,16230,0
|
|
20230914,155900,33186130850,16230,16230,16230,16230,0
|
|
20230914,155800,33186130850,16230,16230,16230,16230,0
|
|
20230914,155700,33186130850,16230,16230,16230,16230,0
|
|
20230914,155600,33186130850,16230,16230,16230,16230,0
|
|
20230914,155500,33186130850,16230,16230,16230,16230,0
|
|
20230914,155400,33186130850,16230,16230,16230,16230,0
|
|
20230914,155300,33186130850,16230,16230,16230,16230,0
|
|
20230914,155200,33186130850,16230,16230,16230,16230,0
|
|
20230914,155100,33186130850,16230,16230,16230,16230,0
|
|
20230914,155000,33186130850,16230,16230,16230,16230,0
|
|
20230914,154900,33186130850,16230,16230,16230,16230,339372
|
|
20230914,154800,33186130850,16230,16230,16230,16230,0
|
|
20230914,154700,33186130850,16230,16230,16230,16230,0
|
|
20230914,154600,33186130850,16230,16230,16230,16230,0
|
|
20230914,154500,33186130850,16230,16230,16230,16230,0
|
|
20230914,154400,33186130850,16230,16230,16230,16230,0
|
|
20230914,154300,33186130850,16230,16230,16230,16230,0
|
|
20230914,154200,33186130850,16230,16230,16230,16230,0
|
|
20230914,154100,33186130850,16230,16230,16230,16230,0
|
|
20230914,154000,33186130850,16230,16230,16230,16230,0
|
|
20230914,153900,33186130850,16230,16230,16230,16230,0
|
|
20230914,153800,33186130850,16230,16230,16230,16230,0
|
|
20230914,153700,33186130850,16230,16230,16230,16230,0
|
|
20230914,153600,33186130850,16230,16230,16230,16230,0
|
|
20230914,153500,33186130850,16230,16230,16230,16230,0
|
|
20230914,153400,33186130850,16230,16230,16230,16230,0
|
|
20230914,153300,33186130850,16230,16230,16230,16230,0
|
|
20230914,153200,33186130850,16230,16230,16230,16230,0
|
|
20230914,153100,33186130850,16230,16230,16230,16230,0
|
|
20230914,153000,33186130850,16230,16230,16230,16230,339372
|
|
20230914,152900,27678123290,16090,16090,16090,16090,0
|
|
20230914,152800,27678123290,16090,16090,16090,16090,0
|
|
20230914,152700,27678123290,16090,16090,16090,16090,0
|
|
20230914,152600,27678123290,16090,16090,16090,16090,0
|
|
20230914,152500,27678123290,16090,16090,16090,16090,0
|
|
20230914,152400,27678123290,16090,16090,16090,16090,0
|
|
20230914,152300,27678123290,16090,16090,16090,16090,0
|
|
20230914,152200,27678123290,16090,16090,16090,16090,0
|
|
20230914,152100,27678123290,16090,16090,16090,16090,0
|
|
20230914,152000,27678123290,16090,16090,16090,16090,0
|
|
20230914,151900,27678123290,16090,16090,16100,16060,2277
|
|
20230914,151800,27641500490,16090,16080,16090,16060,7156
|
|
20230914,151700,27526435200,16090,16080,16090,16080,861
|
|
20230914,151600,27512589580,16080,16090,16100,16080,2846
|
|
20230914,151500,27466794710,16100,16060,16100,16060,10856
|
|
20230914,151400,27292347330,16070,16090,16090,16060,4966
|
|
20230914,151300,27212508210,16080,16080,16090,16080,5239
|
|
20230914,151200,27128258410,16090,16100,16100,16080,8343
|
|
20230914,151100,26994049460,16090,16130,16130,16090,20346
|
|
20230914,151000,26666215430,16130,16120,16130,16120,5762
|
|
20230914,150900,26573323870,16130,16120,16130,16120,2342
|
|
20230914,150800,26535568860,16130,16120,16130,16120,689
|
|
20230914,150700,26524459590,16120,16140,16140,16120,2542
|
|
20230914,150600,26483456780,16130,16130,16140,16120,1860
|
|
20230914,150500,26453453470,16140,16140,16140,16120,3658
|
|
20230914,150400,26394425830,16140,16140,16150,16140,302
|
|
20230914,150300,26389551440,16140,16120,16140,16120,6361
|
|
20230914,150200,26286958980,16120,16120,16130,16120,398
|
|
20230914,150100,26280540620,16120,16120,16130,16120,1169
|
|
20230914,150000,26261695850,16130,16130,16130,16120,3065
|
|
20230914,145900,26212287880,16120,16110,16130,16110,7295
|
|
20230914,145800,26094694280,16110,16130,16130,16100,9847
|
|
20230914,145700,25936067920,16120,16130,16140,16120,2509
|
|
20230914,145600,25895615460,16130,16160,16160,16130,9997
|
|
20230914,145500,25734218910,16150,16150,16160,16150,2732
|
|
20230914,145400,25690096700,16150,16160,16160,16150,1479
|
|
20230914,145300,25666206320,16150,16150,16160,16150,1912
|
|
20230914,145200,25635326350,16150,16150,16160,16150,4021
|
|
20230914,145100,25570387030,16150,16150,16160,16150,850
|
|
20230914,145000,25556658170,16150,16170,16180,16150,13192
|
|
20230914,144900,25343464210,16170,16170,16180,16170,2035
|
|
20230914,144800,25310549510,16180,16180,16180,16170,679
|
|
20230914,144700,25299568530,16170,16170,16180,16170,4937
|
|
20230914,144600,25219736410,16180,16170,16180,16170,2876
|
|
20230914,144500,25173217940,16170,16170,16180,16170,995
|
|
20230914,144400,25157128060,16180,16170,16180,16170,1624
|
|
20230914,144300,25130866450,16180,16190,16190,16170,15118
|
|
20230914,144200,24886253970,16180,16180,16190,16180,3567
|
|
20230914,144100,24828535890,16180,16180,16190,16180,626
|
|
20230914,144000,24818406000,16180,16190,16190,16180,1366
|
|
20230914,143900,24796292630,16180,16180,16190,16180,1030
|
|
20230914,143800,24779625030,16190,16190,16190,16180,858
|
|
20230914,143700,24765740600,16180,16210,16210,16180,18128
|
|
20230914,143600,24472154900,16210,16200,16210,16200,2280
|
|
20230914,143500,24435211300,16210,16200,16210,16200,1305
|
|
20230914,143400,24414065580,16200,16200,16210,16200,1335
|
|
20230914,143300,24392434790,16210,16210,16210,16200,1216
|
|
20230914,143200,24372730360,16200,16200,16210,16200,1161
|
|
20230914,143100,24353917260,16200,16210,16210,16200,1751
|
|
20230914,143000,24325535480,16210,16200,16210,16200,891
|
|
20230914,142900,24311094960,16200,16210,16210,16200,833
|
|
20230914,142800,24297594080,16200,16200,16210,16200,1396
|
|
20230914,142700,24274971690,16210,16200,16210,16200,748
|
|
20230914,142600,24262851420,16200,16200,16210,16200,2253
|
|
20230914,142500,24226350530,16200,16200,16210,16200,577
|
|
20230914,142400,24217001450,16200,16210,16210,16200,3411
|
|
20230914,142300,24161742390,16200,16200,16210,16200,3870
|
|
20230914,142200,24099044970,16200,16200,16210,16200,980
|
|
20230914,142100,24083167560,16200,16200,16210,16200,1367
|
|
20230914,142000,24061021150,16200,16220,16220,16200,5998
|
|
20230914,141900,23963789000,16220,16210,16220,16210,625
|
|
20230914,141800,23953655080,16220,16210,16220,16210,366
|
|
20230914,141700,23947719920,16210,16210,16220,16210,415
|
|
20230914,141600,23940990950,16220,16210,16220,16210,727
|
|
20230914,141500,23929205180,16210,16220,16220,16210,549
|
|
20230914,141400,23920303360,16210,16210,16220,16210,429
|
|
20230914,141300,23913348700,16220,16220,16230,16200,11493
|
|
20230914,141200,23727023230,16220,16220,16230,16210,8884
|
|
20230914,141100,23582909260,16220,16220,16220,16210,4427
|
|
20230914,141000,23511105400,16210,16220,16220,16210,875
|
|
20230914,140900,23496913220,16220,16210,16220,16210,1219
|
|
20230914,140800,23477143810,16220,16210,16220,16210,3882
|
|
20230914,140700,23414181210,16210,16210,16220,16210,628
|
|
20230914,140600,23403996010,16220,16210,16220,16210,1209
|
|
20230914,140500,23384387490,16210,16220,16220,16210,834
|
|
20230914,140400,23370860310,16210,16200,16220,16200,2486
|
|
20230914,140300,23330559780,16210,16200,16210,16200,4200
|
|
20230914,140200,23262515970,16190,16200,16200,16190,1750
|
|
20230914,140100,23234166810,16200,16180,16200,16180,8507
|
|
20230914,140000,23096459800,16180,16190,16190,16180,938
|
|
20230914,135900,23081282550,16180,16180,16190,16180,1192
|
|
20230914,135800,23061994270,16180,16190,16190,16180,1431
|
|
20230914,135700,23038834810,16180,16180,16190,16180,1221
|
|
20230914,135600,23019074460,16190,16180,16190,16180,170
|
|
20230914,135500,23016323640,16180,16180,16190,16180,656
|
|
20230914,135400,23005708810,16190,16180,16190,16180,364
|
|
20230914,135300,22999818360,16180,16180,16190,16180,167
|
|
20230914,135200,22997115930,16180,16190,16190,16180,262
|
|
20230914,135100,22992876490,16180,16180,16190,16180,301
|
|
20230914,135000,22988006190,16190,16180,16190,16170,5374
|
|
20230914,134900,22901056410,16180,16180,16180,16170,1558
|
|
20230914,134800,22875862330,16170,16170,16180,16170,3950
|
|
20230914,134700,22811980230,16170,16180,16180,16160,2806
|
|
20230914,134600,22766610150,16170,16170,16180,16160,1253
|
|
20230914,134500,22746348870,16180,16180,16180,16170,1234
|
|
20230914,134400,22726394880,16170,16160,16170,16150,7708
|
|
20230914,134300,22601818540,16150,16160,16160,16150,2782
|
|
20230914,134200,22556864580,16160,16170,16170,16160,1805
|
|
20230914,134100,22527693660,16160,16170,16180,16160,3115
|
|
20230914,134000,22477325300,16170,16180,16180,16170,1388
|
|
20230914,133900,22454880810,16180,16170,16180,16170,886
|
|
20230914,133800,22440553780,16170,16180,16190,16170,3777
|
|
20230914,133700,22379442250,16180,16190,16190,16180,976
|
|
20230914,133600,22363650210,16190,16190,16190,16180,3898
|
|
20230914,133500,22300579790,16190,16190,16190,16180,1003
|
|
20230914,133400,22284350440,16190,16180,16190,16180,1814
|
|
20230914,133300,22254999160,16190,16180,16190,16180,775
|
|
20230914,133200,22242458860,16190,16190,16190,16180,1075
|
|
20230914,133100,22225062700,16180,16190,16200,16180,9430
|
|
20230914,133000,22072390920,16190,16190,16200,16190,882
|
|
20230914,132900,22058111180,16190,16190,16200,16190,736
|
|
20230914,132800,22046194460,16190,16190,16200,16190,1389
|
|
20230914,132700,22023706390,16190,16200,16200,16190,509
|
|
20230914,132600,22015464990,16190,16190,16200,16190,1014
|
|
20230914,132500,21999048080,16190,16190,16200,16190,807
|
|
20230914,132400,21985982650,16190,16200,16200,16190,690
|
|
20230914,132300,21974807710,16190,16210,16210,16190,2119
|
|
20230914,132200,21940468670,16210,16220,16220,16210,147
|
|
20230914,132100,21938085240,16210,16190,16220,16190,2127
|
|
20230914,132000,21903616050,16190,16210,16210,16190,1312
|
|
20230914,131900,21882360060,16200,16190,16230,16190,8226
|
|
20230914,131800,21749129110,16180,16200,16200,16180,4586
|
|
20230914,131700,21674881460,16200,16200,16210,16200,1259
|
|
20230914,131600,21654485510,16210,16220,16230,16200,8380
|
|
20230914,131500,21518586010,16230,16230,16230,16220,1663
|
|
20230914,131400,21491610440,16230,16230,16230,16220,2616
|
|
20230914,131300,21449161490,16230,16220,16230,16220,521
|
|
20230914,131200,21440710000,16220,16230,16230,16220,392
|
|
20230914,131100,21434351490,16220,16220,16230,16220,486
|
|
20230914,131000,21426467640,16220,16220,16230,16220,1485
|
|
20230914,130900,21402379120,16230,16230,16230,16220,1247
|
|
20230914,130800,21382149520,16220,16220,16230,16220,815
|
|
20230914,130700,21368925250,16230,16220,16230,16220,967
|
|
20230914,130600,21353236160,16220,16220,16230,16210,2613
|
|
20230914,130500,21310851580,16230,16220,16230,16220,570
|
|
20230914,130400,21301604600,16220,16230,16230,16220,860
|
|
20230914,130300,21287652720,16220,16210,16230,16200,6039
|
|
20230914,130200,21189722620,16200,16200,16210,16200,222
|
|
20230914,130100,21186124710,16200,16200,16210,16190,1981
|
|
20230914,130000,21154032900,16200,16180,16210,16180,1784
|
|
20230914,125900,21125120290,16210,16180,16230,16180,8715
|
|
20230914,125800,20983954930,16180,16180,16190,16180,484
|
|
20230914,125700,20976123160,16180,16190,16190,16180,3038
|
|
20230914,125600,20926938790,16190,16180,16190,16180,705
|
|
20230914,125500,20915526410,16180,16180,16190,16180,648
|
|
20230914,125400,20905041050,16190,16190,16190,16180,444
|
|
20230914,125300,20897856440,16190,16190,16190,16180,3321
|
|
20230914,125200,20844101570,16190,16180,16190,16170,2749
|
|
20230914,125100,20799616620,16190,16180,16190,16180,818
|
|
20230914,125000,20786379520,16180,16190,16200,16180,1522
|
|
20230914,124900,20761738840,16190,16200,16200,16190,2291
|
|
20230914,124800,20724645210,16190,16200,16200,16190,636
|
|
20230914,124700,20714345710,16200,16210,16210,16190,2124
|
|
20230914,124600,20679937730,16210,16220,16230,16200,3839
|
|
20230914,124500,20617679500,16220,16220,16230,16220,853
|
|
20230914,124400,20603837910,16230,16220,16230,16220,853
|
|
20230914,124300,20589995320,16230,16240,16240,16220,4595
|
|
20230914,124200,20515420200,16230,16220,16240,16220,2134
|
|
20230914,124100,20480787950,16230,16230,16230,16220,294
|
|
20230914,124000,20476017520,16230,16220,16230,16220,1732
|
|
20230914,123900,20447913480,16220,16230,16230,16220,711
|
|
20230914,123800,20436380560,16230,16230,16240,16220,7402
|
|
20230914,123700,20316234800,16230,16230,16240,16220,6512
|
|
20230914,123600,20210532210,16230,16230,16240,16230,537
|
|
20230914,123500,20201813570,16230,16230,16240,16230,528
|
|
20230914,123400,20193239920,16240,16230,16240,16230,1175
|
|
20230914,123300,20174164420,16230,16230,16240,16230,3057
|
|
20230914,123200,20124547010,16230,16240,16240,16230,1016
|
|
20230914,123100,20108049660,16240,16240,16250,16230,6619
|
|
20230914,123000,20000557280,16240,16230,16240,16230,2251
|
|
20230914,122900,19964002790,16230,16220,16240,16220,3610
|
|
20230914,122800,19905410840,16220,16220,16230,16220,5132
|
|
20230914,122700,19822161240,16220,16180,16220,16180,19002
|
|
20230914,122600,19514290860,16190,16190,16200,16180,599
|
|
20230914,122500,19504593070,16200,16200,16200,16190,3717
|
|
20230914,122400,19444412300,16200,16180,16200,16180,3718
|
|
20230914,122300,19384216890,16180,16190,16190,16180,1079
|
|
20230914,122200,19366755500,16190,16160,16190,16160,7913
|
|
20230914,122100,19238747500,16170,16170,16170,16160,264
|
|
20230914,122000,19234479030,16170,16170,16180,16160,3811
|
|
20230914,121900,19172854690,16170,16180,16180,16170,4930
|
|
20230914,121800,19093136450,16180,16170,16180,16170,341
|
|
20230914,121700,19087620950,16170,16170,16180,16170,238
|
|
20230914,121600,19083772050,16170,16180,16180,16170,889
|
|
20230914,121500,19069396430,16180,16170,16180,16170,365
|
|
20230914,121400,19063491620,16180,16180,16190,16180,2332
|
|
20230914,121300,19025759500,16190,16190,16190,16180,659
|
|
20230914,121200,19015096720,16180,16180,16190,16180,599
|
|
20230914,121100,19005400500,16190,16190,16200,16180,5789
|
|
20230914,121000,18911699850,16200,16200,16210,16190,1269
|
|
20230914,120900,18891144280,16190,16200,16200,16190,2219
|
|
20230914,120800,18855196580,16200,16200,16200,16190,1536
|
|
20230914,120700,18830313660,16190,16200,16210,16190,3735
|
|
20230914,120600,18769813530,16200,16210,16220,16200,11124
|
|
20230914,120500,18589495600,16210,16190,16210,16190,16974
|
|
20230914,120400,18314550300,16190,16160,16200,16150,42541
|
|
20230914,120300,17626305120,16150,16160,16160,16150,1807
|
|
20230914,120200,17597117460,16150,16150,16160,16140,3146
|
|
20230914,120100,17546308080,16150,16140,16150,16140,458
|
|
20230914,120000,17538912170,16150,16140,16150,16140,2913
|
|
20230914,115900,17491889480,16140,16130,16140,16130,421
|
|
20230914,115800,17485094890,16130,16130,16140,16130,870
|
|
20230914,115700,17471059620,16130,16130,16140,16130,771
|
|
20230914,115600,17458623370,16130,16130,16140,16130,199
|
|
20230914,115500,17455413440,16130,16130,16150,16130,2979
|
|
20230914,115400,17407352210,16140,16130,16140,16130,2796
|
|
20230914,115300,17362226790,16140,16160,16160,16130,8843
|
|
20230914,115200,17219478400,16150,16140,16160,16140,5686
|
|
20230914,115100,17127641870,16150,16150,16150,16140,570
|
|
20230914,115000,17118436870,16150,16140,16150,16140,354
|
|
20230914,114900,17112720880,16140,16140,16150,16140,217
|
|
20230914,114800,17109217000,16150,16140,16150,16140,1141
|
|
20230914,114700,17090795050,16150,16150,16150,16140,855
|
|
20230914,114600,17076987610,16150,16160,16160,16150,5981
|
|
20230914,114500,16980392880,16160,16160,16160,16150,1875
|
|
20230914,114400,16950110030,16150,16160,16160,16150,676
|
|
20230914,114300,16939188910,16160,16150,16160,16150,1210
|
|
20230914,114200,16919641130,16150,16150,16160,16150,1458
|
|
20230914,114100,16896082220,16150,16150,16160,16150,524
|
|
20230914,114000,16887616430,16150,16160,16160,16150,2202
|
|
20230914,113900,16852048980,16160,16150,16160,16150,7873
|
|
20230914,113800,16724892500,16150,16140,16150,16130,5368
|
|
20230914,113700,16638250260,16140,16130,16140,16130,636
|
|
20230914,113600,16627988840,16140,16130,16140,16130,347
|
|
20230914,113500,16622390440,16130,16140,16140,16130,380
|
|
20230914,113400,16616259580,16140,16140,16140,16130,2635
|
|
20230914,113300,16573751320,16140,16130,16140,16130,1585
|
|
20230914,113200,16548179070,16130,16130,16130,16120,3195
|
|
20230914,113100,16496658840,16130,16120,16130,16110,564
|
|
20230914,113000,16487567090,16120,16110,16120,16110,1720
|
|
20230914,112900,16459841380,16110,16120,16120,16110,623
|
|
20230914,112800,16449798840,16120,16110,16120,16100,2115
|
|
20230914,112700,16415708320,16110,16110,16110,16100,1512
|
|
20230914,112600,16391350240,16110,16090,16110,16090,1348
|
|
20230914,112500,16369647570,16090,16090,16090,16080,2495
|
|
20230914,112400,16329513320,16090,16070,16090,16070,4045
|
|
20230914,112300,16264477080,16070,16080,16090,16070,829
|
|
20230914,112200,16251147690,16080,16090,16100,16080,3087
|
|
20230914,112100,16201505550,16090,16100,16100,16090,2457
|
|
20230914,112000,16161963990,16100,16100,16120,16100,2391
|
|
20230914,111900,16123467520,16100,16120,16130,16100,2868
|
|
20230914,111800,16077248280,16130,16130,16130,16120,2385
|
|
20230914,111700,16038800920,16130,16130,16130,16120,222
|
|
20230914,111600,16035221420,16120,16130,16130,16120,547
|
|
20230914,111500,16026401980,16120,16130,16140,16120,3397
|
|
20230914,111400,15971602300,16130,16140,16140,16130,824
|
|
20230914,111300,15958310780,16140,16140,16140,16130,1611
|
|
20230914,111200,15932322480,16130,16140,16140,16130,447
|
|
20230914,111100,15925112320,16130,16130,16140,16130,414
|
|
20230914,111000,15918432800,16130,16130,16140,16130,722
|
|
20230914,110900,15906785530,16130,16130,16140,16130,598
|
|
20230914,110800,15897139320,16130,16140,16150,16130,520
|
|
20230914,110700,15888742990,16150,16160,16170,16140,3284
|
|
20230914,110600,15835677730,16170,16170,16170,16160,5506
|
|
20230914,110500,15746648580,16160,16160,16170,16160,1710
|
|
20230914,110400,15719012780,16160,16140,16160,16120,4550
|
|
20230914,110300,15645505030,16120,16140,16160,16120,12635
|
|
20230914,110200,15441582500,16140,16140,16140,16130,1417
|
|
20230914,110100,15418725950,16130,16130,16140,16130,1360
|
|
20230914,110000,15396787080,16130,16150,16150,16130,4181
|
|
20230914,105900,15329311600,16140,16140,16150,16130,8099
|
|
20230914,105800,15198598280,16140,16140,16140,16130,641
|
|
20230914,105700,15188258410,16140,16140,16140,16130,408
|
|
20230914,105600,15181677190,16140,16150,16150,16140,3664
|
|
20230914,105500,15122539160,16150,16140,16150,16140,288
|
|
20230914,105400,15117890070,16150,16140,16150,16140,2701
|
|
20230914,105300,15074294860,16140,16150,16150,16140,1541
|
|
20230914,105200,15049409230,16150,16120,16150,16110,12977
|
|
20230914,105100,14840096270,16110,16120,16130,16110,4058
|
|
20230914,105000,14774698870,16120,16140,16140,16120,3689
|
|
20230914,104900,14715201840,16140,16140,16150,16130,3723
|
|
20230914,104800,14655111800,16150,16140,16150,16140,1149
|
|
20230914,104700,14636565180,16140,16150,16160,16140,4860
|
|
20230914,104600,14558094270,16150,16160,16160,16150,1365
|
|
20230914,104500,14536045530,16160,16150,16160,16150,2508
|
|
20230914,104400,14495524200,16160,16160,16160,16150,1101
|
|
20230914,104300,14477734720,16160,16160,16170,16150,1935
|
|
20230914,104200,14446464470,16160,16150,16170,16140,10739
|
|
20230914,104100,14272946970,16150,16160,16160,16150,809
|
|
20230914,104000,14259878340,16160,16130,16170,16130,7097
|
|
20230914,103900,14145223030,16130,16160,16160,16120,3842
|
|
20230914,103800,14083215540,16160,16180,16180,16160,7304
|
|
20230914,103700,13965135380,16180,16170,16190,16170,2692
|
|
20230914,103600,13921584790,16180,16150,16180,16140,25300
|
|
20230914,103500,13512634070,16130,16130,16150,16120,13127
|
|
20230914,103400,13300779070,16120,16120,16130,16120,5246
|
|
20230914,103300,13216209040,16110,16120,16120,16110,1256
|
|
20230914,103200,13195966920,16110,16130,16140,16110,9883
|
|
20230914,103100,13036565910,16130,16140,16140,16130,5325
|
|
20230914,103000,12950632180,16140,16130,16140,16120,6176
|
|
20230914,102900,12851020460,16130,16120,16140,16120,11255
|
|
20230914,102800,12669472390,16120,16110,16120,16110,7533
|
|
20230914,102700,12548062010,16110,16090,16110,16080,22537
|
|
20230914,102600,12185308200,16080,16080,16090,16070,6862
|
|
20230914,102500,12074959060,16080,16060,16090,16060,9660
|
|
20230914,102400,11919710910,16060,16060,16060,16050,906
|
|
20230914,102300,11905161900,16060,16050,16060,16050,6258
|
|
20230914,102200,11804687660,16050,16050,16060,16050,307
|
|
20230914,102100,11799759110,16060,16050,16070,16040,9987
|
|
20230914,102000,11639424530,16040,16040,16050,16040,1807
|
|
20230914,101900,11610424300,16050,16050,16050,16040,7604
|
|
20230914,101800,11488413230,16040,16020,16050,16020,4277
|
|
20230914,101700,11419827160,16020,16010,16020,16010,3079
|
|
20230914,101600,11370504670,16010,16010,16010,16000,964
|
|
20230914,101500,11355071210,16000,16010,16020,16000,2478
|
|
20230914,101400,11315386640,16010,16030,16030,16010,2869
|
|
20230914,101300,11269429140,16020,16050,16050,16020,4673
|
|
20230914,101200,11194535110,16050,16050,16060,16020,9978
|
|
20230914,101100,11034478500,16050,16070,16080,16050,6888
|
|
20230914,101000,10923845950,16070,16070,16080,16070,5801
|
|
20230914,100900,10830604170,16070,16060,16070,16050,17084
|
|
20230914,100800,10556271820,16050,16060,16070,16030,13210
|
|
20230914,100700,10344241450,16060,15950,16090,15940,85685
|
|
20230914,100600,8973490130,15950,15950,15950,15940,1694
|
|
20230914,100500,8946479370,15940,15950,15950,15940,755
|
|
20230914,100400,8934444370,15940,15940,15950,15940,1777
|
|
20230914,100300,8906114200,15940,15940,15950,15940,1669
|
|
20230914,100200,8879509120,15940,15950,15950,15940,3274
|
|
20230914,100100,8827319550,15940,15940,15950,15940,2383
|
|
20230914,100000,8789331310,15940,15950,15950,15940,2222
|
|
20230914,095900,8753902940,15950,15950,15950,15940,1331
|
|
20230914,095800,8732674660,15950,15950,15950,15940,2706
|
|
20230914,095700,8689516860,15940,15950,15960,15940,6681
|
|
20230914,095600,8582968390,15950,15900,15950,15900,35291
|
|
20230914,095500,8021076070,15900,15890,15910,15890,20555
|
|
20230914,095400,7694308170,15890,15900,15900,15880,3095
|
|
20230914,095300,7645132010,15900,15900,15900,15890,759
|
|
20230914,095200,7633067630,15900,15890,15900,15890,2389
|
|
20230914,095100,7595102340,15900,15880,15900,15880,5497
|
|
20230914,095000,7507757330,15880,15880,15880,15870,9090
|
|
20230914,094900,7363408210,15880,15880,15880,15870,4009
|
|
20230914,094800,7299781250,15860,15870,15880,15860,10239
|
|
20230914,094700,7137306810,15870,15870,15870,15860,1555
|
|
20230914,094600,7112634770,15860,15860,15870,15860,1541
|
|
20230914,094500,7088190890,15860,15870,15870,15860,1673
|
|
20230914,094400,7061655580,15860,15860,15870,15860,1270
|
|
20230914,094300,7041511380,15870,15860,15870,15860,2332
|
|
20230914,094200,7004525200,15870,15870,15880,15860,3192
|
|
20230914,094100,6953869140,15880,15880,15880,15870,3433
|
|
20230914,094000,6899384960,15880,15880,15890,15880,4127
|
|
20230914,093900,6833841400,15890,15880,15890,15870,5057
|
|
20230914,093800,6753539070,15880,15880,15890,15880,7973
|
|
20230914,093700,6626922420,15890,15880,15890,15880,2715
|
|
20230914,093600,6583786880,15890,15890,15900,15880,4094
|
|
20230914,093500,6518735070,15890,15850,15900,15850,13138
|
|
20230914,093400,6310151620,15850,15860,15860,15850,1305
|
|
20230914,093300,6289464340,15860,15860,15870,15850,3925
|
|
20230914,093200,6227215520,15850,15870,15870,15850,5806
|
|
20230914,093100,6135124860,15870,15860,15870,15860,2186
|
|
20230914,093000,6100452270,15860,15870,15870,15860,3491
|
|
20230914,092900,6045069040,15870,15880,15880,15870,1462
|
|
20230914,092800,6021866310,15880,15890,15890,15880,10676
|
|
20230914,092700,5852329490,15880,15890,15900,15880,4377
|
|
20230914,092600,5782778540,15890,15900,15900,15890,6201
|
|
20230914,092500,5684202490,15890,15900,15910,15890,9274
|
|
20230914,092400,5536721130,15900,15870,15920,15870,29252
|
|
20230914,092300,5072004130,15870,15830,15880,15830,28373
|
|
20230914,092200,4622168410,15840,15850,15850,15830,3536
|
|
20230914,092100,4566158870,15850,15850,15860,15850,5379
|
|
20230914,092000,4480901350,15850,15850,15860,15840,3073
|
|
20230914,091900,4432185870,15840,15870,15870,15840,5654
|
|
20230914,091800,4342523480,15870,15880,15880,15860,7572
|
|
20230914,091700,4222363530,15880,15820,15880,15820,40628
|
|
20230914,091600,3578321260,15820,15820,15830,15810,2491
|
|
20230914,091500,3538912330,15820,15840,15850,15810,6123
|
|
20230914,091400,3441964630,15840,15780,15850,15760,37652
|
|
20230914,091300,2846846250,15780,15710,15780,15700,27153
|
|
20230914,091200,2419433830,15710,15700,15720,15690,18473
|
|
20230914,091100,2129357740,15700,15690,15700,15690,2178
|
|
20230914,091000,2095174680,15690,15700,15700,15690,2478
|
|
20230914,090900,2056280750,15690,15690,15700,15690,3903
|
|
20230914,090800,1995032810,15700,15710,15720,15700,7368
|
|
20230914,090700,1879299720,15710,15710,15740,15710,18389
|
|
20230914,090600,1590170200,15710,15700,15710,15680,10461
|
|
20230914,090500,1425969630,15700,15730,15730,15690,5698
|
|
20230914,090400,1336445240,15730,15740,15750,15710,9918
|
|
20230914,090300,1180428260,15740,15750,15780,15740,9763
|
|
20230914,090200,1026532360,15780,15700,15810,15690,31907
|
|
20230914,090100,523888400,15700,15730,15750,15690,8555
|
|
20230914,090000,389399850,15750,15730,15780,15730,24640
|