593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185000,47802098580,17210,17210,17210,17210,106794
|
|
20230920,184900,47802098580,17210,17210,17210,17210,0
|
|
20230920,184800,47802098580,17210,17210,17210,17210,0
|
|
20230920,184700,47802098580,17210,17210,17210,17210,0
|
|
20230920,184600,47802098580,17210,17210,17210,17210,0
|
|
20230920,184500,47802098580,17210,17210,17210,17210,0
|
|
20230920,184400,47802098580,17210,17210,17210,17210,0
|
|
20230920,184300,47802098580,17210,17210,17210,17210,0
|
|
20230920,184200,47802098580,17210,17210,17210,17210,0
|
|
20230920,184100,47802098580,17210,17210,17210,17210,0
|
|
20230920,184000,47802098580,17210,17210,17210,17210,0
|
|
20230920,183900,47802098580,17210,17210,17210,17210,0
|
|
20230920,183800,47802098580,17210,17210,17210,17210,0
|
|
20230920,183700,47802098580,17210,17210,17210,17210,0
|
|
20230920,183600,47802098580,17210,17210,17210,17210,0
|
|
20230920,183500,47802098580,17210,17210,17210,17210,0
|
|
20230920,183400,47802098580,17210,17210,17210,17210,0
|
|
20230920,183300,47802098580,17210,17210,17210,17210,0
|
|
20230920,183200,47802098580,17210,17210,17210,17210,0
|
|
20230920,183100,47802098580,17210,17210,17210,17210,0
|
|
20230920,183000,47802098580,17210,17210,17210,17210,0
|
|
20230920,182900,47802098580,17210,17210,17210,17210,0
|
|
20230920,182800,47802098580,17210,17210,17210,17210,0
|
|
20230920,182700,47802098580,17210,17210,17210,17210,0
|
|
20230920,182600,47802098580,17210,17210,17210,17210,0
|
|
20230920,182500,47802098580,17210,17210,17210,17210,0
|
|
20230920,182400,47802098580,17210,17210,17210,17210,0
|
|
20230920,182300,47802098580,17210,17210,17210,17210,0
|
|
20230920,182200,47802098580,17210,17210,17210,17210,0
|
|
20230920,182100,47802098580,17210,17210,17210,17210,0
|
|
20230920,182000,47802098580,17210,17210,17210,17210,106794
|
|
20230920,181900,47802098580,17210,17210,17210,17210,0
|
|
20230920,181800,47802098580,17210,17210,17210,17210,0
|
|
20230920,181700,47802098580,17210,17210,17210,17210,0
|
|
20230920,181600,47802098580,17210,17210,17210,17210,0
|
|
20230920,181500,47802098580,17210,17210,17210,17210,0
|
|
20230920,181400,47802098580,17210,17210,17210,17210,0
|
|
20230920,181300,47802098580,17210,17210,17210,17210,0
|
|
20230920,181200,47802098580,17210,17210,17210,17210,0
|
|
20230920,181100,47802098580,17210,17210,17210,17210,0
|
|
20230920,181000,47802098580,17210,17210,17210,17210,0
|
|
20230920,180900,47802098580,17210,17210,17210,17210,0
|
|
20230920,180800,47802098580,17210,17210,17210,17210,0
|
|
20230920,180700,47802098580,17210,17210,17210,17210,0
|
|
20230920,180600,47802098580,17210,17210,17210,17210,0
|
|
20230920,180500,47802098580,17210,17210,17210,17210,0
|
|
20230920,180400,47802098580,17210,17210,17210,17210,0
|
|
20230920,180300,47802098580,17210,17210,17210,17210,0
|
|
20230920,180200,47802098580,17210,17210,17210,17210,0
|
|
20230920,180100,47802098580,17210,17210,17210,17210,0
|
|
20230920,180000,47802098580,17210,17210,17210,17210,0
|
|
20230920,175900,47802098580,17210,17210,17210,17210,0
|
|
20230920,175800,47802098580,17210,17210,17210,17210,0
|
|
20230920,175700,47802098580,17210,17210,17210,17210,0
|
|
20230920,175600,47802098580,17210,17210,17210,17210,0
|
|
20230920,175500,47802098580,17210,17210,17210,17210,0
|
|
20230920,175400,47802098580,17210,17210,17210,17210,0
|
|
20230920,175300,47802098580,17210,17210,17210,17210,0
|
|
20230920,175200,47802098580,17210,17210,17210,17210,0
|
|
20230920,175100,47802098580,17210,17210,17210,17210,0
|
|
20230920,175000,47802098580,17210,17210,17210,17210,106794
|
|
20230920,174900,47802098580,17210,17210,17210,17210,0
|
|
20230920,174800,47802098580,17210,17210,17210,17210,0
|
|
20230920,174700,47802098580,17210,17210,17210,17210,0
|
|
20230920,174600,47802098580,17210,17210,17210,17210,0
|
|
20230920,174500,47802098580,17210,17210,17210,17210,0
|
|
20230920,174400,47802098580,17210,17210,17210,17210,0
|
|
20230920,174300,47802098580,17210,17210,17210,17210,0
|
|
20230920,174200,47802098580,17210,17210,17210,17210,0
|
|
20230920,174100,47802098580,17210,17210,17210,17210,0
|
|
20230920,174000,47802098580,17210,17210,17210,17210,0
|
|
20230920,173900,47802098580,17210,17210,17210,17210,0
|
|
20230920,173800,47802098580,17210,17210,17210,17210,0
|
|
20230920,173700,47802098580,17210,17210,17210,17210,0
|
|
20230920,173600,47802098580,17210,17210,17210,17210,0
|
|
20230920,173500,47802098580,17210,17210,17210,17210,0
|
|
20230920,173400,47802098580,17210,17210,17210,17210,0
|
|
20230920,173300,47802098580,17210,17210,17210,17210,0
|
|
20230920,173200,47802098580,17210,17210,17210,17210,0
|
|
20230920,173100,47802098580,17210,17210,17210,17210,0
|
|
20230920,173000,47802098580,17210,17210,17210,17210,0
|
|
20230920,172900,47802098580,17210,17210,17210,17210,0
|
|
20230920,172800,47802098580,17210,17210,17210,17210,0
|
|
20230920,172700,47802098580,17210,17210,17210,17210,0
|
|
20230920,172600,47802098580,17210,17210,17210,17210,0
|
|
20230920,172500,47802098580,17210,17210,17210,17210,0
|
|
20230920,172400,47802098580,17210,17210,17210,17210,0
|
|
20230920,172300,47802098580,17210,17210,17210,17210,0
|
|
20230920,172200,47802098580,17210,17210,17210,17210,0
|
|
20230920,172100,47802098580,17210,17210,17210,17210,0
|
|
20230920,172000,47802098580,17210,17210,17210,17210,106794
|
|
20230920,171900,47802098580,17210,17210,17210,17210,0
|
|
20230920,171800,47802098580,17210,17210,17210,17210,0
|
|
20230920,171700,47802098580,17210,17210,17210,17210,0
|
|
20230920,171600,47802098580,17210,17210,17210,17210,0
|
|
20230920,171500,47802098580,17210,17210,17210,17210,0
|
|
20230920,171400,47802098580,17210,17210,17210,17210,0
|
|
20230920,171300,47802098580,17210,17210,17210,17210,0
|
|
20230920,171200,47802098580,17210,17210,17210,17210,0
|
|
20230920,171100,47802098580,17210,17210,17210,17210,0
|
|
20230920,171000,47802098580,17210,17210,17210,17210,0
|
|
20230920,170900,47802098580,17210,17210,17210,17210,0
|
|
20230920,170800,47802098580,17210,17210,17210,17210,0
|
|
20230920,170700,47802098580,17210,17210,17210,17210,0
|
|
20230920,170600,47802098580,17210,17210,17210,17210,0
|
|
20230920,170500,47802098580,17210,17210,17210,17210,0
|
|
20230920,170400,47802098580,17210,17210,17210,17210,0
|
|
20230920,170300,47802098580,17210,17210,17210,17210,0
|
|
20230920,170200,47802098580,17210,17210,17210,17210,0
|
|
20230920,170100,47802098580,17210,17210,17210,17210,0
|
|
20230920,170000,47802098580,17210,17210,17210,17210,0
|
|
20230920,165900,47802098580,17210,17210,17210,17210,0
|
|
20230920,165800,47802098580,17210,17210,17210,17210,0
|
|
20230920,165700,47802098580,17210,17210,17210,17210,0
|
|
20230920,165600,47802098580,17210,17210,17210,17210,0
|
|
20230920,165500,47802098580,17210,17210,17210,17210,0
|
|
20230920,165400,47802098580,17210,17210,17210,17210,0
|
|
20230920,165300,47802098580,17210,17210,17210,17210,0
|
|
20230920,165200,47802098580,17210,17210,17210,17210,0
|
|
20230920,165100,47802098580,17210,17210,17210,17210,0
|
|
20230920,165000,47802098580,17210,17210,17210,17210,106794
|
|
20230920,164900,47802098580,17210,17210,17210,17210,0
|
|
20230920,164800,47802098580,17210,17210,17210,17210,0
|
|
20230920,164700,47802098580,17210,17210,17210,17210,0
|
|
20230920,164600,47802098580,17210,17210,17210,17210,0
|
|
20230920,164500,47802098580,17210,17210,17210,17210,0
|
|
20230920,164400,47802098580,17210,17210,17210,17210,0
|
|
20230920,164300,47802098580,17210,17210,17210,17210,0
|
|
20230920,164200,47802098580,17210,17210,17210,17210,0
|
|
20230920,164100,47802098580,17210,17210,17210,17210,0
|
|
20230920,164000,47802098580,17210,17210,17210,17210,0
|
|
20230920,163900,47802098580,17210,17210,17210,17210,0
|
|
20230920,163800,47802098580,17210,17210,17210,17210,0
|
|
20230920,163700,47802098580,17210,17210,17210,17210,0
|
|
20230920,163600,47802098580,17210,17210,17210,17210,0
|
|
20230920,163500,47802098580,17210,17210,17210,17210,0
|
|
20230920,163400,47802098580,17210,17210,17210,17210,0
|
|
20230920,163300,47802098580,17210,17210,17210,17210,0
|
|
20230920,163200,47802098580,17210,17210,17210,17210,0
|
|
20230920,163100,47802098580,17210,17210,17210,17210,0
|
|
20230920,163000,47802098580,17210,17210,17210,17210,0
|
|
20230920,162900,47802098580,17210,17210,17210,17210,0
|
|
20230920,162800,47802098580,17210,17210,17210,17210,0
|
|
20230920,162700,47802098580,17210,17210,17210,17210,0
|
|
20230920,162600,47802098580,17210,17210,17210,17210,0
|
|
20230920,162500,47802098580,17210,17210,17210,17210,0
|
|
20230920,162400,47802098580,17210,17210,17210,17210,0
|
|
20230920,162300,47802098580,17210,17210,17210,17210,0
|
|
20230920,162200,47802098580,17210,17210,17210,17210,0
|
|
20230920,162100,47802098580,17210,17210,17210,17210,0
|
|
20230920,162000,47802098580,17210,17210,17210,17210,106794
|
|
20230920,161900,47802098580,17210,17210,17210,17210,0
|
|
20230920,161800,47802098580,17210,17210,17210,17210,0
|
|
20230920,161700,47802098580,17210,17210,17210,17210,0
|
|
20230920,161600,47802098580,17210,17210,17210,17210,0
|
|
20230920,161500,47802098580,17210,17210,17210,17210,0
|
|
20230920,161400,47802098580,17210,17210,17210,17210,0
|
|
20230920,161300,47802098580,17210,17210,17210,17210,0
|
|
20230920,161200,47802098580,17210,17210,17210,17210,0
|
|
20230920,161100,47802098580,17210,17210,17210,17210,0
|
|
20230920,161000,47802098580,17210,17210,17210,17210,0
|
|
20230920,160900,47802098580,17210,17210,17210,17210,0
|
|
20230920,160800,47802098580,17210,17210,17210,17210,0
|
|
20230920,160700,47802098580,17210,17210,17210,17210,0
|
|
20230920,160600,47802098580,17210,17210,17210,17210,0
|
|
20230920,160500,47802098580,17210,17210,17210,17210,0
|
|
20230920,160400,47802098580,17210,17210,17210,17210,0
|
|
20230920,160300,47802098580,17210,17210,17210,17210,0
|
|
20230920,160200,47802098580,17210,17210,17210,17210,0
|
|
20230920,160100,47802098580,17210,17210,17210,17210,0
|
|
20230920,160000,47802098580,17210,17210,17210,17210,0
|
|
20230920,155900,47802098580,17210,17210,17210,17210,0
|
|
20230920,155800,47802098580,17210,17210,17210,17210,0
|
|
20230920,155700,47802098580,17210,17210,17210,17210,0
|
|
20230920,155600,47802098580,17210,17210,17210,17210,0
|
|
20230920,155500,47802098580,17210,17210,17210,17210,0
|
|
20230920,155400,47802098580,17210,17210,17210,17210,0
|
|
20230920,155300,47802098580,17210,17210,17210,17210,0
|
|
20230920,155200,47802098580,17210,17210,17210,17210,0
|
|
20230920,155100,47802098580,17210,17210,17210,17210,0
|
|
20230920,155000,47802098580,17210,17210,17210,17210,106794
|
|
20230920,154900,47802098580,17210,17210,17210,17210,0
|
|
20230920,154800,47802098580,17210,17210,17210,17210,0
|
|
20230920,154700,47802098580,17210,17210,17210,17210,0
|
|
20230920,154600,47802098580,17210,17210,17210,17210,0
|
|
20230920,154500,47802098580,17210,17210,17210,17210,0
|
|
20230920,154400,47802098580,17210,17210,17210,17210,0
|
|
20230920,154300,47802098580,17210,17210,17210,17210,0
|
|
20230920,154200,47802098580,17210,17210,17210,17210,0
|
|
20230920,154100,47802098580,17210,17210,17210,17210,0
|
|
20230920,154000,47802098580,17210,17210,17210,17210,0
|
|
20230920,153900,47802098580,17210,17210,17210,17210,0
|
|
20230920,153800,47802098580,17210,17210,17210,17210,0
|
|
20230920,153700,47802098580,17210,17210,17210,17210,0
|
|
20230920,153600,47802098580,17210,17210,17210,17210,0
|
|
20230920,153500,47802098580,17210,17210,17210,17210,0
|
|
20230920,153400,47802098580,17210,17210,17210,17210,0
|
|
20230920,153300,47802098580,17210,17210,17210,17210,0
|
|
20230920,153200,47802098580,17210,17210,17210,17210,0
|
|
20230920,153100,47802098580,17210,17210,17210,17210,0
|
|
20230920,153000,47802098580,17210,17210,17210,17210,106794
|
|
20230920,152900,45964173840,17180,17180,17180,17180,0
|
|
20230920,152800,45964173840,17180,17180,17180,17180,0
|
|
20230920,152700,45964173840,17180,17180,17180,17180,0
|
|
20230920,152600,45964173840,17180,17180,17180,17180,0
|
|
20230920,152500,45964173840,17180,17180,17180,17180,0
|
|
20230920,152400,45964173840,17180,17180,17180,17180,0
|
|
20230920,152300,45964173840,17180,17180,17180,17180,0
|
|
20230920,152200,45964173840,17180,17180,17180,17180,0
|
|
20230920,152100,45964173840,17180,17180,17180,17180,0
|
|
20230920,152000,45964173840,17180,17180,17180,17180,0
|
|
20230920,151900,45964173840,17180,17200,17220,17170,4015
|
|
20230920,151800,45895121010,17200,17220,17230,17190,6955
|
|
20230920,151700,45775416040,17230,17150,17230,17150,14395
|
|
20230920,151600,45528147790,17160,17160,17160,17150,3286
|
|
20230920,151500,45471781520,17150,17150,17160,17150,2031
|
|
20230920,151400,45436947790,17150,17160,17170,17150,4203
|
|
20230920,151300,45364858120,17160,17180,17180,17150,2779
|
|
20230920,151200,45317171480,17180,17180,17180,17160,4618
|
|
20230920,151100,45237867980,17170,17180,17180,17160,3884
|
|
20230920,151000,45171171210,17180,17170,17180,17140,11072
|
|
20230920,150900,44981227950,17170,17210,17210,17170,10497
|
|
20230920,150800,44800813730,17210,17230,17240,17200,4897
|
|
20230920,150700,44716505760,17230,17240,17240,17230,5762
|
|
20230920,150600,44617222680,17230,17260,17260,17230,11066
|
|
20230920,150500,44426385560,17250,17250,17260,17250,1644
|
|
20230920,150400,44398024740,17250,17250,17260,17250,1758
|
|
20230920,150300,44367697730,17260,17250,17260,17250,3134
|
|
20230920,150200,44313634260,17250,17250,17260,17250,1659
|
|
20230920,150100,44285014340,17250,17250,17260,17250,1776
|
|
20230920,150000,44254370310,17260,17250,17260,17240,8570
|
|
20230920,145900,44106539230,17250,17260,17260,17250,2875
|
|
20230920,145800,44056941980,17250,17250,17260,17240,1757
|
|
20230920,145700,44026633220,17250,17250,17250,17240,2881
|
|
20230920,145600,43976938750,17250,17260,17260,17240,8661
|
|
20230920,145500,43827555370,17260,17270,17280,17240,21869
|
|
20230920,145400,43450027290,17280,17280,17280,17270,5854
|
|
20230920,145300,43348889550,17280,17270,17280,17270,4995
|
|
20230920,145200,43262598590,17280,17280,17280,17270,1206
|
|
20230920,145100,43241762360,17280,17280,17280,17270,1278
|
|
20230920,145000,43219684100,17270,17270,17280,17270,2728
|
|
20230920,144900,43172561430,17280,17280,17280,17270,2421
|
|
20230920,144800,43130741270,17270,17270,17280,17270,1418
|
|
20230920,144700,43106247720,17270,17280,17280,17270,3760
|
|
20230920,144600,43041281900,17280,17280,17290,17270,14998
|
|
20230920,144500,42782120460,17280,17270,17280,17260,9113
|
|
20230920,144400,42624714170,17270,17270,17270,17260,8903
|
|
20230920,144300,42470961620,17270,17270,17270,17260,4454
|
|
20230920,144200,42394068450,17260,17250,17270,17250,5847
|
|
20230920,144100,42293150940,17260,17260,17260,17250,2492
|
|
20230920,144000,42250160180,17260,17260,17260,17250,14174
|
|
20230920,143900,42005540950,17260,17260,17260,17250,2094
|
|
20230920,143800,41969401170,17260,17250,17260,17250,1835
|
|
20230920,143700,41937731370,17250,17250,17260,17250,2063
|
|
20230920,143600,41902124130,17260,17250,17260,17240,16805
|
|
20230920,143500,41612236690,17250,17240,17250,17240,2274
|
|
20230920,143400,41573020230,17240,17230,17250,17220,13111
|
|
20230920,143300,41347035250,17230,17230,17230,17220,930
|
|
20230920,143200,41331016010,17230,17230,17230,17220,2102
|
|
20230920,143100,41294799490,17230,17230,17230,17220,891
|
|
20230920,143000,41279452340,17230,17230,17230,17220,2801
|
|
20230920,142900,41231195910,17230,17230,17230,17220,2221
|
|
20230920,142800,41192929350,17220,17220,17230,17210,6486
|
|
20230920,142700,41081238710,17220,17220,17220,17210,958
|
|
20230920,142600,41064746380,17210,17210,17220,17200,8276
|
|
20230920,142500,40922311580,17210,17210,17210,17200,2902
|
|
20230920,142400,40872383750,17210,17210,17210,17200,1685
|
|
20230920,142300,40843386950,17210,17210,17210,17200,1998
|
|
20230920,142200,40809002510,17210,17210,17210,17200,1441
|
|
20230920,142100,40784203910,17210,17210,17210,17200,1688
|
|
20230920,142000,40755153880,17210,17210,17210,17200,450
|
|
20230920,141900,40747411460,17200,17210,17210,17200,643
|
|
20230920,141800,40736349830,17210,17210,17210,17200,1498
|
|
20230920,141700,40710580130,17210,17210,17210,17210,408
|
|
20230920,141600,40703558450,17210,17210,17210,17200,731
|
|
20230920,141500,40690982550,17200,17210,17210,17200,2490
|
|
20230920,141400,40648130490,17210,17200,17210,17190,9036
|
|
20230920,141300,40492694990,17200,17200,17200,17190,7381
|
|
20230920,141200,40365750590,17190,17190,17200,17190,1827
|
|
20230920,141100,40334344180,17190,17190,17200,17190,9884
|
|
20230920,141000,40164436190,17200,17200,17200,17190,2671
|
|
20230920,140900,40118506060,17200,17200,17200,17190,1253
|
|
20230920,140800,40096959000,17200,17200,17200,17190,909
|
|
20230920,140700,40081330890,17200,17200,17200,17190,374
|
|
20230920,140600,40074898220,17190,17190,17200,17190,1111
|
|
20230920,140500,40055789830,17200,17200,17200,17190,383
|
|
20230920,140400,40049203820,17190,17190,17200,17190,368
|
|
20230920,140300,40042877750,17200,17190,17200,17190,971
|
|
20230920,140200,40026185070,17190,17190,17200,17190,3586
|
|
20230920,140100,39964541250,17190,17190,17200,17190,1536
|
|
20230920,140000,39938136940,17190,17200,17200,17190,1847
|
|
20230920,135900,39906380970,17200,17200,17200,17190,98
|
|
20230920,135800,39904695720,17190,17180,17200,17170,15714
|
|
20230920,135700,39634671580,17170,17170,17180,17170,1310
|
|
20230920,135600,39612171090,17180,17180,17180,17170,2005
|
|
20230920,135500,39577740930,17180,17180,17180,17170,3062
|
|
20230920,135400,39525137900,17170,17180,17180,17170,2116
|
|
20230920,135300,39488793150,17180,17180,17180,17170,554
|
|
20230920,135200,39479277690,17180,17170,17180,17170,1680
|
|
20230920,135100,39450420260,17170,17180,17180,17170,844
|
|
20230920,135000,39435928040,17180,17180,17180,17170,2008
|
|
20230920,134900,39401433370,17180,17180,17180,17170,1002
|
|
20230920,134800,39384220160,17170,17180,17180,17170,282
|
|
20230920,134700,39379377320,17180,17180,17190,17170,3783
|
|
20230920,134600,39314386340,17180,17190,17190,17180,342
|
|
20230920,134500,39308510420,17180,17180,17190,17170,2970
|
|
20230920,134400,39257485820,17180,17190,17190,17180,1630
|
|
20230920,134300,39229481900,17180,17190,17190,17180,819
|
|
20230920,134200,39215405090,17180,17190,17190,17180,614
|
|
20230920,134100,39204852860,17190,17180,17190,17180,631
|
|
20230920,134000,39194011700,17180,17180,17190,17170,2985
|
|
20230920,133900,39142729490,17180,17190,17190,17180,849
|
|
20230920,133800,39128135490,17190,17190,17190,17180,1043
|
|
20230920,133700,39110208460,17190,17190,17190,17180,2284
|
|
20230920,133600,39070957880,17180,17170,17190,17160,6477
|
|
20230920,133500,38959730380,17170,17160,17170,17160,719
|
|
20230920,133400,38947391580,17170,17160,17170,17160,3465
|
|
20230920,133300,38887928690,17160,17160,17160,17150,836
|
|
20230920,133200,38873585370,17160,17160,17170,17150,4241
|
|
20230920,133100,38800811110,17170,17180,17180,17160,4169
|
|
20230920,133000,38729228490,17170,17180,17180,17170,1383
|
|
20230920,132900,38705472040,17180,17170,17180,17170,2828
|
|
20230920,132800,38656892980,17180,17180,17180,17170,1391
|
|
20230920,132700,38633000660,17170,17170,17180,17170,709
|
|
20230920,132600,38620825490,17170,17180,17180,17170,1321
|
|
20230920,132500,38598135010,17180,17170,17180,17170,806
|
|
20230920,132400,38584291870,17170,17170,17180,17170,663
|
|
20230920,132300,38572907410,17170,17170,17180,17170,1487
|
|
20230920,132200,38547375590,17170,17170,17180,17170,2239
|
|
20230920,132100,38508931400,17170,17170,17180,17170,651
|
|
20230920,132000,38497753720,17170,17190,17190,17170,5901
|
|
20230920,131900,38396376140,17190,17190,17190,17180,1040
|
|
20230920,131800,38378498920,17180,17190,17190,17180,897
|
|
20230920,131700,38363085180,17190,17190,17190,17180,957
|
|
20230920,131600,38346640450,17190,17190,17190,17180,1610
|
|
20230920,131500,38318964910,17190,17190,17190,17180,733
|
|
20230920,131400,38306367880,17190,17190,17190,17180,527
|
|
20230920,131300,38297313830,17190,17190,17190,17180,3593
|
|
20230920,131200,38235567930,17200,17190,17200,17190,49
|
|
20230920,131100,38234725610,17190,17180,17190,17180,2532
|
|
20230920,131000,38191204700,17180,17190,17190,17180,560
|
|
20230920,130900,38181583170,17180,17190,17200,17180,2102
|
|
20230920,130800,38145450370,17200,17190,17200,17180,3339
|
|
20230920,130700,38088052150,17190,17200,17210,17190,2892
|
|
20230920,130600,38038316260,17200,17210,17210,17200,868
|
|
20230920,130500,38023385780,17210,17200,17210,17200,419
|
|
20230920,130400,38016177840,17200,17200,17200,17200,1879
|
|
20230920,130300,37983859040,17200,17200,17200,17190,1143
|
|
20230920,130200,37964204850,17200,17190,17200,17190,238
|
|
20230920,130100,37960113610,17190,17150,17190,17150,9201
|
|
20230920,130000,37802192440,17140,17150,17160,17140,4990
|
|
20230920,125900,37716604700,17150,17160,17160,17150,1058
|
|
20230920,125800,37698454170,17160,17150,17160,17150,1555
|
|
20230920,125700,37671785760,17160,17150,17160,17150,5676
|
|
20230920,125600,37574421090,17150,17140,17160,17140,2092
|
|
20230920,125500,37538549610,17150,17150,17160,17150,4844
|
|
20230920,125400,37455474640,17150,17170,17180,17150,7265
|
|
20230920,125300,37330768400,17170,17170,17180,17170,2418
|
|
20230920,125200,37289250100,17170,17190,17190,17170,5584
|
|
20230920,125100,37193319440,17180,17190,17190,17180,4768
|
|
20230920,125000,37111359710,17190,17190,17200,17190,2806
|
|
20230920,124900,37063122550,17190,17190,17190,17190,1023
|
|
20230920,124800,37045537180,17190,17210,17210,17190,3090
|
|
20230920,124700,36992389550,17210,17200,17210,17200,537
|
|
20230920,124600,36983152630,17200,17200,17210,17200,2592
|
|
20230920,124500,36938568000,17200,17210,17210,17200,3538
|
|
20230920,124400,36877713910,17200,17210,17220,17200,7881
|
|
20230920,124300,36742084580,17210,17210,17220,17210,355
|
|
20230920,124200,36735974830,17210,17210,17220,17210,919
|
|
20230920,124100,36720158120,17220,17210,17220,17210,1964
|
|
20230920,124000,36686355080,17210,17210,17210,17210,644
|
|
20230920,123900,36675271840,17210,17220,17220,17210,244
|
|
20230920,123800,36671072290,17210,17200,17210,17200,1656
|
|
20230920,123700,36642582320,17200,17220,17230,17200,16941
|
|
20230920,123600,36350971120,17220,17220,17230,17220,1681
|
|
20230920,123500,36322024190,17220,17220,17230,17220,6231
|
|
20230920,123400,36214722250,17230,17220,17230,17220,921
|
|
20230920,123300,36198854770,17230,17220,17230,17220,1021
|
|
20230920,123200,36181264410,17220,17220,17230,17220,743
|
|
20230920,123100,36168465710,17220,17220,17220,17210,5368
|
|
20230920,123000,36076038590,17220,17220,17220,17210,2211
|
|
20230920,122900,36037965210,17220,17210,17220,17210,3007
|
|
20230920,122800,35986184880,17220,17220,17220,17210,831
|
|
20230920,122700,35971879910,17210,17220,17220,17210,139
|
|
20230920,122600,35969486910,17220,17210,17220,17210,215
|
|
20230920,122500,35965785760,17210,17210,17220,17210,1134
|
|
20230920,122400,35946269510,17210,17210,17220,17210,498
|
|
20230920,122300,35937698000,17220,17220,17220,17210,426
|
|
20230920,122200,35930364870,17220,17200,17220,17200,1547
|
|
20230920,122100,35903743020,17210,17210,17210,17200,2570
|
|
20230920,122000,35859515420,17210,17210,17220,17210,1681
|
|
20230920,121900,35830584610,17210,17210,17220,17210,3727
|
|
20230920,121800,35766437790,17220,17220,17220,17220,1720
|
|
20230920,121700,35736819390,17220,17220,17220,17210,8090
|
|
20230920,121600,35597509890,17220,17210,17220,17210,1225
|
|
20230920,121500,35576417640,17210,17210,17220,17210,4800
|
|
20230920,121400,35493770210,17210,17220,17220,17210,1166
|
|
20230920,121300,35473696900,17210,17210,17220,17210,906
|
|
20230920,121200,35458098640,17210,17210,17220,17210,594
|
|
20230920,121100,35447874950,17210,17220,17220,17210,2027
|
|
20230920,121000,35412988120,17220,17210,17220,17210,730
|
|
20230920,120900,35400420390,17220,17210,17220,17210,2475
|
|
20230920,120800,35357819850,17210,17210,17220,17210,2633
|
|
20230920,120700,35312501290,17210,17220,17220,17210,854
|
|
20230920,120600,35297802030,17210,17220,17220,17210,968
|
|
20230920,120500,35281140520,17220,17210,17220,17210,1681
|
|
20230920,120400,35252202390,17220,17210,17220,17210,1245
|
|
20230920,120300,35230769980,17210,17220,17220,17210,1128
|
|
20230920,120200,35211350700,17210,17210,17220,17210,675
|
|
20230920,120100,35199731530,17210,17220,17220,17210,392
|
|
20230920,120000,35192981470,17220,17210,17220,17210,2706
|
|
20230920,115900,35146410280,17220,17210,17220,17210,189
|
|
20230920,115800,35143155780,17210,17220,17220,17210,3285
|
|
20230920,115700,35086617630,17210,17210,17220,17210,2112
|
|
20230920,115600,35050264510,17210,17210,17220,17210,601
|
|
20230920,115500,35039920480,17220,17210,17220,17210,2068
|
|
20230920,115400,35004327920,17210,17210,17210,17200,5038
|
|
20230920,115300,34917629990,17210,17200,17210,17200,1450
|
|
20230920,115200,34892686920,17210,17220,17220,17210,4594
|
|
20230920,115100,34813617540,17220,17220,17220,17210,2582
|
|
20230920,115000,34769174970,17220,17200,17220,17190,8324
|
|
20230920,114900,34625966560,17200,17200,17200,17200,4006
|
|
20230920,114800,34557063360,17200,17190,17200,17190,1090
|
|
20230920,114700,34538315530,17190,17190,17190,17180,2387
|
|
20230920,114600,34497283070,17190,17190,17190,17190,747
|
|
20230920,114500,34484442140,17190,17180,17190,17170,3713
|
|
20230920,114400,34420647180,17180,17170,17180,17170,767
|
|
20230920,114300,34407471560,17180,17170,17180,17160,4493
|
|
20230920,114200,34330318250,17160,17160,17170,17150,3417
|
|
20230920,114100,34271681850,17160,17160,17160,17150,1012
|
|
20230920,114000,34254315940,17160,17160,17160,17150,385
|
|
20230920,113900,34247711120,17160,17150,17160,17150,3010
|
|
20230920,113800,34196086430,17150,17150,17150,17140,1589
|
|
20230920,113700,34168839920,17150,17150,17150,17140,864
|
|
20230920,113600,34154022370,17150,17150,17150,17140,1018
|
|
20230920,113500,34136570130,17150,17150,17150,17140,1904
|
|
20230920,113400,34103916990,17150,17150,17150,17140,1184
|
|
20230920,113300,34083613860,17140,17140,17150,17140,1127
|
|
20230920,113200,34064296040,17140,17160,17160,17140,3325
|
|
20230920,113100,34007286600,17150,17160,17160,17150,1219
|
|
20230920,113000,33986377510,17150,17150,17160,17140,3443
|
|
20230920,112900,33927330110,17150,17140,17150,17140,1921
|
|
20230920,112800,33894402160,17140,17150,17150,17140,807
|
|
20230920,112700,33880568460,17150,17170,17170,17150,11279
|
|
20230920,112600,33687047880,17170,17170,17170,17160,1024
|
|
20230920,112500,33669470100,17170,17170,17170,17160,1232
|
|
20230920,112400,33648320250,17170,17170,17170,17160,3452
|
|
20230920,112300,33589051040,17170,17160,17170,17160,1253
|
|
20230920,112200,33567539480,17170,17170,17170,17160,675
|
|
20230920,112100,33555951740,17170,17160,17170,17160,7417
|
|
20230920,112000,33428642580,17160,17150,17160,17150,2213
|
|
20230920,111900,33390677320,17150,17160,17160,17150,1691
|
|
20230920,111800,33361670600,17150,17160,17170,17150,5031
|
|
20230920,111700,33275336800,17160,17150,17160,17150,3764
|
|
20230920,111600,33210752020,17150,17160,17170,17150,2222
|
|
20230920,111500,33172624320,17160,17160,17170,17160,2527
|
|
20230920,111400,33129258860,17160,17160,17170,17160,2679
|
|
20230920,111300,33083284950,17170,17160,17170,17160,1845
|
|
20230920,111200,33051616220,17160,17170,17170,17160,1591
|
|
20230920,111100,33024305770,17160,17160,17170,17160,3237
|
|
20230920,111000,32968756190,17170,17160,17170,17160,1670
|
|
20230920,110900,32940091130,17170,17170,17170,17160,5682
|
|
20230920,110800,32842537530,17170,17180,17190,17170,4489
|
|
20230920,110700,32765412270,17190,17210,17210,17180,3450
|
|
20230920,110600,32706115360,17200,17200,17210,17200,1144
|
|
20230920,110500,32686437450,17210,17210,17220,17210,2580
|
|
20230920,110400,32642033960,17210,17210,17220,17200,1037
|
|
20230920,110300,32624185130,17200,17220,17220,17200,2790
|
|
20230920,110200,32576157860,17220,17220,17230,17220,1289
|
|
20230920,110100,32553959020,17230,17200,17230,17200,2370
|
|
20230920,110000,32513164340,17200,17160,17200,17150,5486
|
|
20230920,105900,32418970660,17160,17170,17180,17150,5363
|
|
20230920,105800,32326927210,17170,17200,17210,17170,5477
|
|
20230920,105700,32232783540,17200,17220,17230,17200,11800
|
|
20230920,105600,32029708440,17230,17230,17230,17220,1513
|
|
20230920,105500,32003647430,17230,17230,17240,17220,4410
|
|
20230920,105400,31927662700,17230,17230,17240,17230,2731
|
|
20230920,105300,31880597280,17230,17220,17240,17220,3106
|
|
20230920,105200,31827080010,17230,17240,17250,17220,5333
|
|
20230920,105100,31735171120,17240,17240,17250,17230,1595
|
|
20230920,105000,31707666710,17240,17250,17250,17240,4054
|
|
20230920,104900,31637774160,17240,17250,17250,17240,1905
|
|
20230920,104800,31604918670,17250,17260,17270,17250,6087
|
|
20230920,104700,31499898630,17260,17260,17270,17260,3585
|
|
20230920,104600,31438020570,17260,17280,17290,17260,5313
|
|
20230920,104500,31346251420,17280,17290,17290,17280,6488
|
|
20230920,104400,31234118690,17290,17280,17290,17280,3815
|
|
20230920,104300,31168169860,17280,17220,17290,17220,24148
|
|
20230920,104200,30751647590,17220,17220,17230,17220,813
|
|
20230920,104100,30737642690,17220,17220,17230,17210,5565
|
|
20230920,104000,30641813620,17220,17220,17220,17210,1149
|
|
20230920,103900,30622035660,17220,17220,17220,17210,2417
|
|
20230920,103800,30580418930,17220,17210,17220,17210,803
|
|
20230920,103700,30566595890,17210,17210,17220,17210,1120
|
|
20230920,103600,30547319660,17210,17200,17220,17200,1709
|
|
20230920,103500,30517906190,17210,17220,17220,17210,3574
|
|
20230920,103400,30456395560,17220,17220,17220,17210,1366
|
|
20230920,103300,30432879220,17210,17210,17220,17210,2218
|
|
20230920,103200,30394692500,17210,17200,17210,17190,7032
|
|
20230920,103100,30273729430,17200,17210,17220,17200,4462
|
|
20230920,103000,30196937180,17220,17190,17220,17100,16358
|
|
20230920,102900,29915913560,17190,17200,17200,17190,3212
|
|
20230920,102800,29860691560,17200,17200,17200,17190,2273
|
|
20230920,102700,29821606460,17190,17190,17200,17180,3385
|
|
20230920,102600,29763414870,17190,17150,17190,17150,4985
|
|
20230920,102500,29677823800,17160,17110,17170,17110,13625
|
|
20230920,102400,29444435420,17110,17140,17140,17110,6838
|
|
20230920,102300,29327371290,17120,17160,17160,17120,28280
|
|
20230920,102200,28842662370,17160,17180,17180,17160,2780
|
|
20230920,102100,28794944270,17180,17170,17180,17170,2449
|
|
20230920,102000,28752893110,17180,17160,17180,17150,3027
|
|
20230920,101900,28700937350,17170,17170,17180,17170,3789
|
|
20230920,101800,28635876950,17170,17170,17180,17160,5742
|
|
20230920,101700,28537305870,17160,17160,17170,17150,6097
|
|
20230920,101600,28432697530,17170,17210,17220,17170,12245
|
|
20230920,101500,28222249160,17210,17230,17230,17210,4251
|
|
20230920,101400,28149063510,17230,17240,17250,17190,11724
|
|
20230920,101300,27947242360,17270,17270,17290,17240,18359
|
|
20230920,101200,27630169980,17270,17280,17280,17260,7482
|
|
20230920,101100,27500939180,17270,17260,17280,17260,18486
|
|
20230920,101000,27181675600,17260,17230,17260,17230,12126
|
|
20230920,100900,26972561280,17230,17240,17240,17230,1109
|
|
20230920,100800,26953448760,17240,17240,17250,17230,6034
|
|
20230920,100700,26849434130,17240,17220,17250,17210,3995
|
|
20230920,100600,26780576160,17220,17190,17220,17190,4182
|
|
20230920,100500,26708622140,17190,17190,17200,17150,16171
|
|
20230920,100400,26430900760,17190,17210,17230,17180,12088
|
|
20230920,100300,26222949970,17210,17230,17240,17210,7573
|
|
20230920,100200,26092501890,17240,17240,17250,17230,2255
|
|
20230920,100100,26053630290,17240,17220,17250,17220,4103
|
|
20230920,100000,25982918890,17220,17280,17280,17220,18434
|
|
20230920,095900,25665005120,17270,17270,17280,17270,5893
|
|
20230920,095800,25563217210,17270,17280,17290,17260,11986
|
|
20230920,095700,25356161320,17280,17290,17290,17270,11194
|
|
20230920,095600,25162727510,17280,17290,17300,17280,5628
|
|
20230920,095500,25065431970,17290,17280,17300,17270,2767
|
|
20230920,095400,25017603110,17280,17310,17320,17270,11280
|
|
20230920,095300,24822507760,17310,17310,17320,17300,15171
|
|
20230920,095200,24559888520,17300,17300,17310,17290,5050
|
|
20230920,095100,24472506150,17300,17300,17310,17290,6607
|
|
20230920,095000,24358208080,17300,17300,17310,17290,8919
|
|
20230920,094900,24203895580,17300,17310,17320,17300,9510
|
|
20230920,094800,24039303710,17310,17290,17310,17280,15683
|
|
20230920,094700,23767957580,17300,17300,17300,17280,6103
|
|
20230920,094600,23662447250,17290,17290,17300,17280,5059
|
|
20230920,094500,23574977060,17290,17300,17310,17280,12435
|
|
20230920,094400,23359969660,17300,17310,17330,17300,5711
|
|
20230920,094300,23261110880,17320,17320,17320,17280,9227
|
|
20230920,094200,23101533410,17320,17360,17370,17300,37634
|
|
20230920,094100,22449114680,17360,17350,17380,17340,42399
|
|
20230920,094000,21713103640,17350,17340,17350,17330,44656
|
|
20230920,093900,20938576310,17340,17330,17340,17320,16185
|
|
20230920,093800,20657988960,17330,17330,17340,17320,15134
|
|
20230920,093700,20395702820,17330,17350,17350,17330,31559
|
|
20230920,093600,19848448320,17340,17250,17350,17250,127176
|
|
20230920,093500,17648415000,17260,17260,17270,17250,8881
|
|
20230920,093400,17495136130,17260,17270,17280,17250,23318
|
|
20230920,093300,17092540300,17270,17270,17280,17260,19368
|
|
20230920,093200,16758010720,17270,17250,17280,17250,24493
|
|
20230920,093100,16335054060,17250,17220,17260,17210,26873
|
|
20230920,093000,15871719800,17220,17200,17220,17190,14655
|
|
20230920,092900,15619602190,17210,17180,17220,17180,11689
|
|
20230920,092800,15418581640,17190,17200,17200,17180,3138
|
|
20230920,092700,15364650280,17180,17170,17200,17160,23164
|
|
20230920,092600,14966870060,17180,17200,17210,17170,11870
|
|
20230920,092500,14762783410,17200,17230,17230,17200,15233
|
|
20230920,092400,14500610210,17230,17240,17250,17220,16437
|
|
20230920,092300,14217300260,17240,17270,17270,17240,16548
|
|
20230920,092200,13931783290,17270,17250,17270,17240,10742
|
|
20230920,092100,13746369650,17240,17230,17240,17210,15355
|
|
20230920,092000,13481889180,17230,17260,17270,17220,14781
|
|
20230920,091900,13227037370,17270,17290,17290,17260,16193
|
|
20230920,091800,12947301750,17290,17300,17300,17280,35322
|
|
20230920,091700,12336484900,17300,17190,17300,17190,112254
|
|
20230920,091600,10398660540,17190,17190,17210,17180,27294
|
|
20230920,091500,9929389360,17200,17200,17210,17190,12825
|
|
20230920,091400,9708765840,17200,17240,17240,17170,16696
|
|
20230920,091300,9421590750,17240,17240,17250,17230,39363
|
|
20230920,091200,8742759320,17240,17180,17250,17170,66145
|
|
20230920,091100,7603871620,17180,17170,17190,17170,14559
|
|
20230920,091000,7353710650,17180,17160,17180,17150,17764
|
|
20230920,090900,7048710220,17160,17110,17170,17110,18973
|
|
20230920,090800,6723435580,17120,17190,17200,17110,36847
|
|
20230920,090700,6090696560,17190,17200,17220,17190,29316
|
|
20230920,090600,5586251710,17200,17220,17230,17110,54963
|
|
20230920,090500,4640993200,17210,17060,17290,17060,112140
|
|
20230920,090400,2715772110,17070,17040,17070,17020,23563
|
|
20230920,090300,2314202720,17030,17130,17160,17020,47329
|
|
20230920,090200,1504765030,17130,16950,17160,16940,48162
|
|
20230920,090100,683458160,16950,16810,16950,16810,22498
|
|
20230920,090000,303455540,16820,16670,16820,16670,17906
|