594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,185100,27220077410,17260,17260,17260,17260,105563
|
|
20230921,185000,27220077410,17260,17260,17260,17260,0
|
|
20230921,184900,27220077410,17260,17260,17260,17260,0
|
|
20230921,184800,27220077410,17260,17260,17260,17260,0
|
|
20230921,184700,27220077410,17260,17260,17260,17260,0
|
|
20230921,184600,27220077410,17260,17260,17260,17260,0
|
|
20230921,184500,27220077410,17260,17260,17260,17260,0
|
|
20230921,184400,27220077410,17260,17260,17260,17260,0
|
|
20230921,184300,27220077410,17260,17260,17260,17260,0
|
|
20230921,184200,27220077410,17260,17260,17260,17260,0
|
|
20230921,184100,27220077410,17260,17260,17260,17260,0
|
|
20230921,184000,27220077410,17260,17260,17260,17260,0
|
|
20230921,183900,27220077410,17260,17260,17260,17260,0
|
|
20230921,183800,27220077410,17260,17260,17260,17260,0
|
|
20230921,183700,27220077410,17260,17260,17260,17260,0
|
|
20230921,183600,27220077410,17260,17260,17260,17260,0
|
|
20230921,183500,27220077410,17260,17260,17260,17260,0
|
|
20230921,183400,27220077410,17260,17260,17260,17260,0
|
|
20230921,183300,27220077410,17260,17260,17260,17260,0
|
|
20230921,183200,27220077410,17260,17260,17260,17260,0
|
|
20230921,183100,27220077410,17260,17260,17260,17260,0
|
|
20230921,183000,27220077410,17260,17260,17260,17260,0
|
|
20230921,182900,27220077410,17260,17260,17260,17260,0
|
|
20230921,182800,27220077410,17260,17260,17260,17260,0
|
|
20230921,182700,27220077410,17260,17260,17260,17260,0
|
|
20230921,182600,27220077410,17260,17260,17260,17260,0
|
|
20230921,182500,27220077410,17260,17260,17260,17260,0
|
|
20230921,182400,27220077410,17260,17260,17260,17260,0
|
|
20230921,182300,27220077410,17260,17260,17260,17260,0
|
|
20230921,182200,27220077410,17260,17260,17260,17260,0
|
|
20230921,182100,27220077410,17260,17260,17260,17260,105563
|
|
20230921,182000,27220077410,17260,17260,17260,17260,0
|
|
20230921,181900,27220077410,17260,17260,17260,17260,0
|
|
20230921,181800,27220077410,17260,17260,17260,17260,0
|
|
20230921,181700,27220077410,17260,17260,17260,17260,0
|
|
20230921,181600,27220077410,17260,17260,17260,17260,0
|
|
20230921,181500,27220077410,17260,17260,17260,17260,0
|
|
20230921,181400,27220077410,17260,17260,17260,17260,0
|
|
20230921,181300,27220077410,17260,17260,17260,17260,0
|
|
20230921,181200,27220077410,17260,17260,17260,17260,0
|
|
20230921,181100,27220077410,17260,17260,17260,17260,0
|
|
20230921,181000,27220077410,17260,17260,17260,17260,0
|
|
20230921,180900,27220077410,17260,17260,17260,17260,0
|
|
20230921,180800,27220077410,17260,17260,17260,17260,0
|
|
20230921,180700,27220077410,17260,17260,17260,17260,0
|
|
20230921,180600,27220077410,17260,17260,17260,17260,0
|
|
20230921,180500,27220077410,17260,17260,17260,17260,0
|
|
20230921,180400,27220077410,17260,17260,17260,17260,0
|
|
20230921,180300,27220077410,17260,17260,17260,17260,0
|
|
20230921,180200,27220077410,17260,17260,17260,17260,0
|
|
20230921,180100,27220077410,17260,17260,17260,17260,0
|
|
20230921,180000,27220077410,17260,17260,17260,17260,0
|
|
20230921,175900,27220077410,17260,17260,17260,17260,0
|
|
20230921,175800,27220077410,17260,17260,17260,17260,0
|
|
20230921,175700,27220077410,17260,17260,17260,17260,0
|
|
20230921,175600,27220077410,17260,17260,17260,17260,0
|
|
20230921,175500,27220077410,17260,17260,17260,17260,0
|
|
20230921,175400,27220077410,17260,17260,17260,17260,0
|
|
20230921,175300,27220077410,17260,17260,17260,17260,0
|
|
20230921,175200,27220077410,17260,17260,17260,17260,0
|
|
20230921,175100,27220077410,17260,17260,17260,17260,105563
|
|
20230921,175000,27220077410,17260,17260,17260,17260,0
|
|
20230921,174900,27220077410,17260,17260,17260,17260,0
|
|
20230921,174800,27220077410,17260,17260,17260,17260,0
|
|
20230921,174700,27220077410,17260,17260,17260,17260,0
|
|
20230921,174600,27220077410,17260,17260,17260,17260,0
|
|
20230921,174500,27220077410,17260,17260,17260,17260,0
|
|
20230921,174400,27220077410,17260,17260,17260,17260,0
|
|
20230921,174300,27220077410,17260,17260,17260,17260,0
|
|
20230921,174200,27220077410,17260,17260,17260,17260,0
|
|
20230921,174100,27220077410,17260,17260,17260,17260,0
|
|
20230921,174000,27220077410,17260,17260,17260,17260,0
|
|
20230921,173900,27220077410,17260,17260,17260,17260,0
|
|
20230921,173800,27220077410,17260,17260,17260,17260,0
|
|
20230921,173700,27220077410,17260,17260,17260,17260,0
|
|
20230921,173600,27220077410,17260,17260,17260,17260,0
|
|
20230921,173500,27220077410,17260,17260,17260,17260,0
|
|
20230921,173400,27220077410,17260,17260,17260,17260,0
|
|
20230921,173300,27220077410,17260,17260,17260,17260,0
|
|
20230921,173200,27220077410,17260,17260,17260,17260,0
|
|
20230921,173100,27220077410,17260,17260,17260,17260,0
|
|
20230921,173000,27220077410,17260,17260,17260,17260,0
|
|
20230921,172900,27220077410,17260,17260,17260,17260,0
|
|
20230921,172800,27220077410,17260,17260,17260,17260,0
|
|
20230921,172700,27220077410,17260,17260,17260,17260,0
|
|
20230921,172600,27220077410,17260,17260,17260,17260,0
|
|
20230921,172500,27220077410,17260,17260,17260,17260,0
|
|
20230921,172400,27220077410,17260,17260,17260,17260,0
|
|
20230921,172300,27220077410,17260,17260,17260,17260,0
|
|
20230921,172200,27220077410,17260,17260,17260,17260,0
|
|
20230921,172100,27220077410,17260,17260,17260,17260,105563
|
|
20230921,172000,27220077410,17260,17260,17260,17260,0
|
|
20230921,171900,27220077410,17260,17260,17260,17260,0
|
|
20230921,171800,27220077410,17260,17260,17260,17260,0
|
|
20230921,171700,27220077410,17260,17260,17260,17260,0
|
|
20230921,171600,27220077410,17260,17260,17260,17260,0
|
|
20230921,171500,27220077410,17260,17260,17260,17260,0
|
|
20230921,171400,27220077410,17260,17260,17260,17260,0
|
|
20230921,171300,27220077410,17260,17260,17260,17260,0
|
|
20230921,171200,27220077410,17260,17260,17260,17260,0
|
|
20230921,171100,27220077410,17260,17260,17260,17260,0
|
|
20230921,171000,27220077410,17260,17260,17260,17260,0
|
|
20230921,170900,27220077410,17260,17260,17260,17260,0
|
|
20230921,170800,27220077410,17260,17260,17260,17260,0
|
|
20230921,170700,27220077410,17260,17260,17260,17260,0
|
|
20230921,170600,27220077410,17260,17260,17260,17260,0
|
|
20230921,170500,27220077410,17260,17260,17260,17260,0
|
|
20230921,170400,27220077410,17260,17260,17260,17260,0
|
|
20230921,170300,27220077410,17260,17260,17260,17260,0
|
|
20230921,170200,27220077410,17260,17260,17260,17260,0
|
|
20230921,170100,27220077410,17260,17260,17260,17260,0
|
|
20230921,170000,27220077410,17260,17260,17260,17260,0
|
|
20230921,165900,27220077410,17260,17260,17260,17260,0
|
|
20230921,165800,27220077410,17260,17260,17260,17260,0
|
|
20230921,165700,27220077410,17260,17260,17260,17260,0
|
|
20230921,165600,27220077410,17260,17260,17260,17260,0
|
|
20230921,165500,27220077410,17260,17260,17260,17260,0
|
|
20230921,165400,27220077410,17260,17260,17260,17260,0
|
|
20230921,165300,27220077410,17260,17260,17260,17260,0
|
|
20230921,165200,27220077410,17260,17260,17260,17260,0
|
|
20230921,165100,27220077410,17260,17260,17260,17260,105563
|
|
20230921,165000,27220077410,17260,17260,17260,17260,0
|
|
20230921,164900,27220077410,17260,17260,17260,17260,0
|
|
20230921,164800,27220077410,17260,17260,17260,17260,0
|
|
20230921,164700,27220077410,17260,17260,17260,17260,0
|
|
20230921,164600,27220077410,17260,17260,17260,17260,0
|
|
20230921,164500,27220077410,17260,17260,17260,17260,0
|
|
20230921,164400,27220077410,17260,17260,17260,17260,0
|
|
20230921,164300,27220077410,17260,17260,17260,17260,0
|
|
20230921,164200,27220077410,17260,17260,17260,17260,0
|
|
20230921,164100,27220077410,17260,17260,17260,17260,0
|
|
20230921,164000,27220077410,17260,17260,17260,17260,0
|
|
20230921,163900,27220077410,17260,17260,17260,17260,0
|
|
20230921,163800,27220077410,17260,17260,17260,17260,0
|
|
20230921,163700,27220077410,17260,17260,17260,17260,0
|
|
20230921,163600,27220077410,17260,17260,17260,17260,0
|
|
20230921,163500,27220077410,17260,17260,17260,17260,0
|
|
20230921,163400,27220077410,17260,17260,17260,17260,0
|
|
20230921,163300,27220077410,17260,17260,17260,17260,0
|
|
20230921,163200,27220077410,17260,17260,17260,17260,0
|
|
20230921,163100,27220077410,17260,17260,17260,17260,0
|
|
20230921,163000,27220077410,17260,17260,17260,17260,0
|
|
20230921,162900,27220077410,17260,17260,17260,17260,0
|
|
20230921,162800,27220077410,17260,17260,17260,17260,0
|
|
20230921,162700,27220077410,17260,17260,17260,17260,0
|
|
20230921,162600,27220077410,17260,17260,17260,17260,0
|
|
20230921,162500,27220077410,17260,17260,17260,17260,0
|
|
20230921,162400,27220077410,17260,17260,17260,17260,0
|
|
20230921,162300,27220077410,17260,17260,17260,17260,0
|
|
20230921,162200,27220077410,17260,17260,17260,17260,0
|
|
20230921,162100,27220077410,17260,17260,17260,17260,105563
|
|
20230921,162000,27220077410,17260,17260,17260,17260,0
|
|
20230921,161900,27220077410,17260,17260,17260,17260,0
|
|
20230921,161800,27220077410,17260,17260,17260,17260,0
|
|
20230921,161700,27220077410,17260,17260,17260,17260,0
|
|
20230921,161600,27220077410,17260,17260,17260,17260,0
|
|
20230921,161500,27220077410,17260,17260,17260,17260,0
|
|
20230921,161400,27220077410,17260,17260,17260,17260,0
|
|
20230921,161300,27220077410,17260,17260,17260,17260,0
|
|
20230921,161200,27220077410,17260,17260,17260,17260,0
|
|
20230921,161100,27220077410,17260,17260,17260,17260,0
|
|
20230921,161000,27220077410,17260,17260,17260,17260,0
|
|
20230921,160900,27220077410,17260,17260,17260,17260,0
|
|
20230921,160800,27220077410,17260,17260,17260,17260,0
|
|
20230921,160700,27220077410,17260,17260,17260,17260,0
|
|
20230921,160600,27220077410,17260,17260,17260,17260,0
|
|
20230921,160500,27220077410,17260,17260,17260,17260,0
|
|
20230921,160400,27220077410,17260,17260,17260,17260,0
|
|
20230921,160300,27220077410,17260,17260,17260,17260,0
|
|
20230921,160200,27220077410,17260,17260,17260,17260,0
|
|
20230921,160100,27220077410,17260,17260,17260,17260,0
|
|
20230921,160000,27220077410,17260,17260,17260,17260,0
|
|
20230921,155900,27220077410,17260,17260,17260,17260,0
|
|
20230921,155800,27220077410,17260,17260,17260,17260,0
|
|
20230921,155700,27220077410,17260,17260,17260,17260,0
|
|
20230921,155600,27220077410,17260,17260,17260,17260,0
|
|
20230921,155500,27220077410,17260,17260,17260,17260,0
|
|
20230921,155400,27220077410,17260,17260,17260,17260,0
|
|
20230921,155300,27220077410,17260,17260,17260,17260,0
|
|
20230921,155200,27220077410,17260,17260,17260,17260,0
|
|
20230921,155100,27220077410,17260,17260,17260,17260,105563
|
|
20230921,155000,27220077410,17260,17260,17260,17260,0
|
|
20230921,154900,27220077410,17260,17260,17260,17260,0
|
|
20230921,154800,27220077410,17260,17260,17260,17260,0
|
|
20230921,154700,27220077410,17260,17260,17260,17260,0
|
|
20230921,154600,27220077410,17260,17260,17260,17260,0
|
|
20230921,154500,27220077410,17260,17260,17260,17260,0
|
|
20230921,154400,27220077410,17260,17260,17260,17260,0
|
|
20230921,154300,27220077410,17260,17260,17260,17260,0
|
|
20230921,154200,27220077410,17260,17260,17260,17260,0
|
|
20230921,154100,27220077410,17260,17260,17260,17260,0
|
|
20230921,154000,27220077410,17260,17260,17260,17260,0
|
|
20230921,153900,27220077410,17260,17260,17260,17260,0
|
|
20230921,153800,27220077410,17260,17260,17260,17260,0
|
|
20230921,153700,27220077410,17260,17260,17260,17260,0
|
|
20230921,153600,27220077410,17260,17260,17260,17260,0
|
|
20230921,153500,27220077410,17260,17260,17260,17260,0
|
|
20230921,153400,27220077410,17260,17260,17260,17260,0
|
|
20230921,153300,27220077410,17260,17260,17260,17260,0
|
|
20230921,153200,27220077410,17260,17260,17260,17260,0
|
|
20230921,153100,27220077410,17260,17260,17260,17260,0
|
|
20230921,153000,27220077410,17260,17260,17260,17260,105563
|
|
20230921,152900,25398060030,17260,17260,17260,17260,0
|
|
20230921,152800,25398060030,17260,17260,17260,17260,0
|
|
20230921,152700,25398060030,17260,17260,17260,17260,0
|
|
20230921,152600,25398060030,17260,17260,17260,17260,0
|
|
20230921,152500,25398060030,17260,17260,17260,17260,0
|
|
20230921,152400,25398060030,17260,17260,17260,17260,0
|
|
20230921,152300,25398060030,17260,17260,17260,17260,0
|
|
20230921,152200,25398060030,17260,17260,17260,17260,0
|
|
20230921,152100,25398060030,17260,17260,17260,17260,0
|
|
20230921,152000,25398060030,17260,17260,17260,17260,0
|
|
20230921,151900,25398060030,17260,17240,17260,17230,13011
|
|
20230921,151800,25173631270,17250,17240,17250,17240,4677
|
|
20230921,151700,25092964490,17240,17210,17240,17210,6467
|
|
20230921,151600,24981570760,17210,17220,17220,17210,3031
|
|
20230921,151500,24929385600,17210,17210,17220,17210,1788
|
|
20230921,151400,24898603040,17220,17200,17220,17200,5987
|
|
20230921,151300,24795557280,17200,17150,17210,17150,6626
|
|
20230921,151200,24681728870,17160,17160,17160,17150,1535
|
|
20230921,151100,24655391800,17160,17140,17160,17140,1321
|
|
20230921,151000,24632728130,17150,17180,17180,17150,4222
|
|
20230921,150900,24560285680,17180,17200,17210,17160,4532
|
|
20230921,150800,24482420220,17200,17200,17210,17200,2424
|
|
20230921,150700,24440716410,17200,17200,17210,17200,5435
|
|
20230921,150600,24347206270,17210,17200,17210,17200,2440
|
|
20230921,150500,24305225280,17210,17210,17210,17200,2828
|
|
20230921,150400,24256567560,17210,17220,17220,17200,2128
|
|
20230921,150300,24219938590,17220,17210,17220,17200,4058
|
|
20230921,150200,24150094980,17230,17240,17240,17210,7195
|
|
20230921,150100,24026199870,17240,17250,17250,17230,3551
|
|
20230921,150000,23964970940,17250,17240,17250,17230,5402
|
|
20230921,145900,23871827070,17250,17260,17270,17240,10508
|
|
20230921,145800,23690563940,17270,17260,17270,17250,7328
|
|
20230921,145700,23564084370,17260,17250,17260,17250,4607
|
|
20230921,145600,23484576490,17250,17240,17250,17230,5477
|
|
20230921,145500,23390127540,17240,17240,17240,17230,2440
|
|
20230921,145400,23348064400,17230,17220,17240,17220,2908
|
|
20230921,145300,23297945560,17230,17230,17230,17220,5406
|
|
20230921,145200,23204807610,17230,17230,17230,17220,3134
|
|
20230921,145100,23150810150,17230,17220,17230,17220,5612
|
|
20230921,145000,23054158040,17220,17220,17220,17210,2537
|
|
20230921,144900,23010476880,17220,17220,17220,17210,1884
|
|
20230921,144800,22978035610,17220,17210,17220,17210,3431
|
|
20230921,144700,22918955230,17220,17220,17220,17210,1842
|
|
20230921,144600,22887240000,17220,17220,17220,17210,801
|
|
20230921,144500,22873448110,17220,17210,17220,17210,983
|
|
20230921,144400,22856525710,17210,17210,17210,17200,6142
|
|
20230921,144300,22750825190,17210,17210,17210,17200,1288
|
|
20230921,144200,22728664300,17210,17210,17210,17200,751
|
|
20230921,144100,22715739730,17210,17210,17210,17200,3368
|
|
20230921,144000,22657794870,17200,17200,17210,17190,1576
|
|
20230921,143900,22630686720,17200,17190,17200,17190,2409
|
|
20230921,143800,22589261260,17190,17200,17200,17190,1089
|
|
20230921,143700,22570532870,17200,17200,17200,17190,1227
|
|
20230921,143600,22549434530,17200,17190,17200,17180,6678
|
|
20230921,143500,22434632390,17180,17180,17190,17180,1011
|
|
20230921,143400,22417254520,17180,17190,17190,17180,2745
|
|
20230921,143300,22370090250,17180,17180,17190,17180,3146
|
|
20230921,143200,22316035550,17180,17190,17190,17180,4434
|
|
20230921,143100,22239850940,17190,17190,17190,17180,2045
|
|
20230921,143000,22204712040,17190,17190,17190,17180,2998
|
|
20230921,142900,22153185150,17190,17200,17200,17180,8071
|
|
20230921,142800,22014452190,17190,17190,17200,17190,2549
|
|
20230921,142700,21970624460,17200,17200,17200,17190,922
|
|
20230921,142600,21954767000,17200,17200,17200,17190,2936
|
|
20230921,142500,21904272070,17200,17200,17200,17190,1496
|
|
20230921,142400,21878541960,17200,17200,17200,17190,1373
|
|
20230921,142300,21854927780,17200,17200,17200,17190,1066
|
|
20230921,142200,21836593900,17200,17200,17200,17190,3859
|
|
20230921,142100,21770220250,17200,17200,17200,17190,1729
|
|
20230921,142000,21740484620,17200,17200,17200,17190,1188
|
|
20230921,141900,21720053500,17200,17200,17200,17190,1445
|
|
20230921,141800,21695202430,17200,17200,17200,17190,1397
|
|
20230921,141700,21671174180,17200,17190,17200,17190,520
|
|
20230921,141600,21662231880,17200,17200,17200,17190,2121
|
|
20230921,141500,21625753320,17190,17200,17200,17190,448
|
|
20230921,141400,21618048440,17200,17200,17200,17190,779
|
|
20230921,141300,21604652190,17200,17180,17200,17170,2071
|
|
20230921,141200,21569061300,17180,17190,17190,17180,1267
|
|
20230921,141100,21547287610,17190,17190,17200,17190,2432
|
|
20230921,141000,21505478760,17190,17200,17200,17190,592
|
|
20230921,140900,21495297640,17200,17210,17210,17200,3544
|
|
20230921,140800,21434328300,17210,17210,17220,17200,2828
|
|
20230921,140700,21385675310,17200,17210,17210,17200,1106
|
|
20230921,140600,21366647350,17210,17190,17210,17190,1262
|
|
20230921,140500,21344936790,17200,17200,17200,17190,1027
|
|
20230921,140400,21327275880,17200,17190,17200,17190,2372
|
|
20230921,140300,21286496090,17190,17170,17190,17170,860
|
|
20230921,140200,21271722710,17170,17150,17170,17140,2512
|
|
20230921,140100,21228643850,17150,17120,17150,17110,9697
|
|
20230921,140000,21062569630,17110,17120,17120,17110,2553
|
|
20230921,135900,21018876640,17110,17130,17130,17110,2338
|
|
20230921,135800,20978847620,17130,17130,17130,17120,1199
|
|
20230921,135700,20958317830,17120,17130,17140,17120,7025
|
|
20230921,135600,20837981920,17130,17140,17140,17130,1770
|
|
20230921,135500,20807651300,17140,17150,17150,17130,5321
|
|
20230921,135400,20716448790,17150,17140,17150,17140,2086
|
|
20230921,135300,20680689920,17150,17150,17150,17140,1023
|
|
20230921,135200,20663149920,17150,17160,17170,17140,5112
|
|
20230921,135100,20575473960,17160,17180,17180,17160,5534
|
|
20230921,135000,20480468610,17170,17170,17180,17170,1188
|
|
20230921,134900,20460064090,17180,17200,17200,17180,4817
|
|
20230921,134800,20377279030,17190,17210,17210,17180,13366
|
|
20230921,134700,20147406440,17200,17210,17210,17200,2405
|
|
20230921,134600,20106035340,17210,17220,17220,17210,957
|
|
20230921,134500,20089564290,17220,17220,17220,17200,3127
|
|
20230921,134400,20035750420,17210,17210,17220,17200,2049
|
|
20230921,134300,20000492180,17210,17220,17220,17200,5155
|
|
20230921,134200,19911777230,17220,17220,17220,17210,860
|
|
20230921,134100,19896970440,17220,17210,17220,17210,1021
|
|
20230921,134000,19879393160,17220,17210,17220,17210,1010
|
|
20230921,133900,19862002830,17210,17210,17220,17210,675
|
|
20230921,133800,19850383000,17220,17220,17230,17210,5127
|
|
20230921,133700,19762125960,17220,17220,17230,17220,4408
|
|
20230921,133600,19686214150,17230,17230,17230,17220,443
|
|
20230921,133500,19678581460,17220,17220,17230,17220,891
|
|
20230921,133400,19663234130,17230,17220,17230,17220,1111
|
|
20230921,133300,19644096980,17230,17230,17230,17220,236
|
|
20230921,133200,19640030850,17220,17220,17230,17220,3767
|
|
20230921,133100,19575153310,17230,17230,17230,17220,1925
|
|
20230921,133000,19541997090,17220,17230,17230,17220,282
|
|
20230921,132900,19537139780,17230,17240,17240,17220,3816
|
|
20230921,132800,19471390690,17240,17240,17240,17230,1078
|
|
20230921,132700,19452806510,17230,17230,17240,17230,1641
|
|
20230921,132600,19424530590,17230,17240,17240,17230,2122
|
|
20230921,132500,19387965250,17240,17240,17240,17230,1084
|
|
20230921,132400,19369284660,17240,17240,17240,17220,2950
|
|
20230921,132300,19318451330,17240,17210,17240,17210,5506
|
|
20230921,132200,19223615110,17220,17210,17220,17210,324
|
|
20230921,132100,19218038010,17220,17220,17220,17210,1006
|
|
20230921,132000,19200715610,17210,17210,17220,17210,2174
|
|
20230921,131900,19163295480,17220,17210,17220,17210,650
|
|
20230921,131800,19152106610,17220,17220,17220,17210,1230
|
|
20230921,131700,19130927800,17210,17210,17220,17210,1116
|
|
20230921,131600,19111716250,17220,17220,17220,17210,498
|
|
20230921,131500,19103141130,17220,17210,17220,17210,768
|
|
20230921,131400,19089916560,17210,17210,17220,17210,616
|
|
20230921,131300,19079313070,17210,17220,17220,17210,4377
|
|
20230921,131200,19003976920,17220,17220,17230,17220,4470
|
|
20230921,131100,18926988580,17220,17230,17230,17220,910
|
|
20230921,131000,18911310580,17230,17230,17230,17220,762
|
|
20230921,130900,18898183400,17230,17220,17240,17220,4309
|
|
20230921,130800,18823938380,17230,17220,17230,17220,2072
|
|
20230921,130700,18788239840,17220,17230,17230,17220,775
|
|
20230921,130600,18774892680,17230,17220,17230,17220,470
|
|
20230921,130500,18766795430,17220,17230,17230,17220,1316
|
|
20230921,130400,18744124800,17230,17220,17230,17220,1830
|
|
20230921,130300,18712604510,17230,17220,17230,17220,458
|
|
20230921,130200,18704714730,17230,17230,17230,17220,3364
|
|
20230921,130100,18646759870,17230,17230,17230,17220,1286
|
|
20230921,130000,18624605240,17230,17230,17230,17220,878
|
|
20230921,125900,18609481410,17230,17220,17230,17220,904
|
|
20230921,125800,18593906000,17220,17230,17230,17220,1812
|
|
20230921,125700,18562687940,17230,17220,17230,17220,779
|
|
20230921,125600,18549269920,17230,17230,17230,17220,1810
|
|
20230921,125500,18518093460,17230,17220,17230,17220,707
|
|
20230921,125400,18505914920,17230,17230,17240,17230,1069
|
|
20230921,125300,18487491710,17230,17220,17240,17220,874
|
|
20230921,125200,18472432870,17230,17240,17240,17220,4100
|
|
20230921,125100,18401797450,17240,17230,17240,17230,850
|
|
20230921,125000,18387146590,17240,17220,17240,17220,1660
|
|
20230921,124900,18358553860,17220,17240,17240,17210,5267
|
|
20230921,124800,18267838630,17230,17240,17240,17230,1665
|
|
20230921,124700,18239144720,17240,17250,17250,17230,2445
|
|
20230921,124600,18196991590,17240,17240,17250,17230,1552
|
|
20230921,124500,18170234810,17240,17240,17240,17230,1530
|
|
20230921,124400,18143869180,17240,17230,17240,17220,2744
|
|
20230921,124300,18096604680,17230,17270,17270,17230,5058
|
|
20230921,124200,18009396700,17260,17260,17270,17260,1592
|
|
20230921,124100,17981913310,17260,17260,17270,17250,2653
|
|
20230921,124000,17936126740,17260,17240,17260,17240,1610
|
|
20230921,123900,17908342810,17250,17250,17250,17240,1557
|
|
20230921,123800,17881486620,17250,17250,17250,17240,675
|
|
20230921,123700,17869846430,17250,17240,17250,17240,1724
|
|
20230921,123600,17840114550,17230,17230,17240,17220,2211
|
|
20230921,123500,17802012670,17230,17220,17230,17220,656
|
|
20230921,123400,17790711250,17230,17220,17230,17210,1892
|
|
20230921,123300,17758132210,17220,17210,17220,17210,2064
|
|
20230921,123200,17722596480,17220,17220,17220,17210,1284
|
|
20230921,123100,17700490490,17210,17220,17220,17210,3446
|
|
20230921,123000,17641157580,17220,17220,17220,17210,3344
|
|
20230921,122900,17583594670,17220,17220,17220,17210,1112
|
|
20230921,122800,17564446720,17220,17220,17220,17210,2124
|
|
20230921,122700,17527882390,17220,17220,17220,17210,2622
|
|
20230921,122600,17482733160,17210,17220,17220,17210,632
|
|
20230921,122500,17471851620,17220,17220,17220,17210,1296
|
|
20230921,122400,17449536060,17220,17220,17220,17210,1802
|
|
20230921,122300,17418509030,17220,17220,17220,17210,1226
|
|
20230921,122200,17397398540,17220,17210,17230,17210,9153
|
|
20230921,122100,17239844330,17210,17210,17210,17200,1335
|
|
20230921,122000,17216870450,17210,17200,17210,17200,1282
|
|
20230921,121900,17194810070,17210,17200,17210,17200,1834
|
|
20230921,121800,17163262280,17200,17210,17210,17200,2802
|
|
20230921,121700,17115063720,17210,17210,17220,17200,1908
|
|
20230921,121600,17082224810,17210,17230,17230,17210,3820
|
|
20230921,121500,17016461260,17230,17220,17230,17220,688
|
|
20230921,121400,17004610170,17230,17220,17230,17220,1142
|
|
20230921,121300,16984938990,17230,17230,17230,17220,1142
|
|
20230921,121200,16965269560,17230,17220,17230,17220,1107
|
|
20230921,121100,16946197510,17220,17210,17230,17210,3226
|
|
20230921,121000,16890643700,17210,17220,17230,17190,4970
|
|
20230921,120900,16805125020,17220,17220,17230,17220,1866
|
|
20230921,120800,16772988980,17220,17220,17230,17220,1562
|
|
20230921,120700,16746084200,17220,17220,17230,17220,756
|
|
20230921,120600,16733064760,17220,17230,17230,17200,9708
|
|
20230921,120500,16565966470,17230,17230,17230,17220,1269
|
|
20230921,120400,16544105660,17230,17220,17230,17220,784
|
|
20230921,120300,16530599370,17230,17220,17230,17220,767
|
|
20230921,120200,16517387560,17220,17240,17240,17220,3436
|
|
20230921,120100,16458188910,17240,17240,17240,17230,1321
|
|
20230921,120000,16435417880,17240,17250,17250,17240,3912
|
|
20230921,115900,16367970820,17250,17250,17250,17240,541
|
|
20230921,115800,16358638600,17240,17240,17250,17240,1829
|
|
20230921,115700,16327100920,17250,17250,17250,17240,506
|
|
20230921,115600,16318374910,17250,17240,17250,17240,1919
|
|
20230921,115500,16285281230,17240,17260,17260,17240,7688
|
|
20230921,115400,16152635110,17270,17270,17270,17260,635
|
|
20230921,115300,16141670010,17270,17270,17270,17260,1031
|
|
20230921,115200,16123867390,17270,17260,17270,17260,942
|
|
20230921,115100,16107599220,17270,17270,17270,17260,1386
|
|
20230921,115000,16083670000,17270,17260,17270,17260,1166
|
|
20230921,114900,16063537470,17260,17260,17270,17260,1910
|
|
20230921,114800,16030555570,17270,17280,17280,17260,2632
|
|
20230921,114700,15985100720,17280,17270,17280,17270,169
|
|
20230921,114600,15982181040,17280,17280,17280,17270,717
|
|
20230921,114500,15969792520,17280,17300,17300,17270,4060
|
|
20230921,114400,15899632180,17290,17290,17290,17280,1893
|
|
20230921,114300,15866902310,17290,17290,17290,17280,547
|
|
20230921,114200,15857446130,17290,17290,17290,17280,1340
|
|
20230921,114100,15834278700,17280,17290,17290,17280,677
|
|
20230921,114000,15822574920,17300,17290,17300,17280,8560
|
|
20230921,113900,15674578190,17290,17280,17290,17270,3472
|
|
20230921,113800,15614576260,17280,17280,17280,17270,666
|
|
20230921,113700,15603073070,17280,17270,17280,17270,1023
|
|
20230921,113600,15585399220,17280,17290,17290,17270,2589
|
|
20230921,113500,15540650760,17280,17280,17290,17270,3492
|
|
20230921,113400,15480316510,17280,17290,17290,17280,1610
|
|
20230921,113300,15452493450,17280,17290,17290,17280,2137
|
|
20230921,113200,15415550700,17300,17280,17300,17280,3441
|
|
20230921,113100,15356054760,17280,17290,17290,17280,1576
|
|
20230921,113000,15328808700,17290,17290,17290,17280,3072
|
|
20230921,112900,15275694740,17280,17280,17290,17280,1975
|
|
20230921,112800,15241560080,17280,17280,17290,17280,1191
|
|
20230921,112700,15220971920,17280,17290,17290,17280,483
|
|
20230921,112600,15212624200,17290,17290,17300,17290,2927
|
|
20230921,112500,15162008010,17300,17290,17300,17290,680
|
|
20230921,112400,15150246310,17290,17300,17300,17290,2229
|
|
20230921,112300,15111702660,17290,17290,17300,17290,2388
|
|
20230921,112200,15070410110,17290,17290,17290,17280,2270
|
|
20230921,112100,15031162510,17290,17290,17290,17280,1959
|
|
20230921,112000,14997294660,17290,17260,17290,17260,4767
|
|
20230921,111900,14914970910,17270,17250,17270,17250,2364
|
|
20230921,111800,14874166360,17260,17260,17260,17250,778
|
|
20230921,111700,14860740270,17250,17250,17260,17250,679
|
|
20230921,111600,14849021910,17260,17260,17260,17250,903
|
|
20230921,111500,14833439500,17260,17240,17260,17240,5553
|
|
20230921,111400,14737678460,17240,17240,17240,17230,1268
|
|
20230921,111300,14715824730,17240,17240,17240,17230,829
|
|
20230921,111200,14701535280,17240,17240,17240,17230,899
|
|
20230921,111100,14686039310,17230,17230,17240,17230,791
|
|
20230921,111000,14672408270,17230,17230,17240,17230,1621
|
|
20230921,110900,14644471970,17230,17240,17240,17230,2537
|
|
20230921,110800,14600757050,17230,17240,17240,17230,3970
|
|
20230921,110700,14532346740,17240,17230,17240,17230,905
|
|
20230921,110600,14516747350,17240,17230,17240,17230,778
|
|
20230921,110500,14503342010,17240,17240,17240,17230,394
|
|
20230921,110400,14496549930,17240,17250,17260,17230,4152
|
|
20230921,110300,14424959420,17250,17220,17250,17210,3915
|
|
20230921,110200,14357521560,17220,17220,17220,17210,1547
|
|
20230921,110100,14330883420,17220,17210,17220,17210,2684
|
|
20230921,110000,14284677370,17220,17210,17220,17210,467
|
|
20230921,105900,14276637320,17210,17220,17220,17210,2194
|
|
20230921,105800,14238872280,17220,17220,17220,17210,5924
|
|
20230921,105700,14136912900,17210,17220,17220,17210,6998
|
|
20230921,105600,14016452040,17220,17240,17240,17220,4045
|
|
20230921,105500,13946765210,17240,17250,17250,17230,2574
|
|
20230921,105400,13902399590,17250,17250,17250,17240,3016
|
|
20230921,105300,13850384050,17250,17260,17270,17250,4596
|
|
20230921,105200,13771060790,17270,17260,17270,17260,2653
|
|
20230921,105100,13725267030,17270,17270,17270,17260,1047
|
|
20230921,105000,13707187730,17270,17270,17270,17260,893
|
|
20230921,104900,13691765630,17270,17260,17270,17260,1435
|
|
20230921,104800,13666996780,17260,17270,17270,17260,2511
|
|
20230921,104700,13623633920,17270,17270,17270,17260,2076
|
|
20230921,104600,13587794840,17260,17280,17290,17260,5147
|
|
20230921,104500,13498866750,17280,17290,17290,17280,829
|
|
20230921,104400,13484537510,17280,17290,17290,17280,1476
|
|
20230921,104300,13459018950,17290,17270,17290,17270,2405
|
|
20230921,104200,13417465260,17280,17250,17280,17250,5980
|
|
20230921,104100,13314241160,17260,17260,17260,17250,732
|
|
20230921,104000,13301608490,17250,17250,17260,17250,1095
|
|
20230921,103900,13282717550,17260,17260,17270,17250,1545
|
|
20230921,103800,13256053890,17250,17280,17280,17250,2951
|
|
20230921,103700,13205115750,17270,17270,17280,17260,2254
|
|
20230921,103600,13166187200,17270,17270,17280,17260,674
|
|
20230921,103500,13154548000,17260,17250,17280,17250,4016
|
|
20230921,103400,13085232080,17250,17260,17260,17250,879
|
|
20230921,103300,13070067110,17250,17270,17280,17250,1014
|
|
20230921,103200,13052561370,17270,17240,17270,17240,3750
|
|
20230921,103100,12987859540,17240,17240,17240,17220,2613
|
|
20230921,103000,12942824270,17230,17230,17250,17210,6729
|
|
20230921,102900,12826884240,17220,17220,17230,17210,3587
|
|
20230921,102800,12765123120,17230,17220,17230,17220,1541
|
|
20230921,102700,12738584780,17220,17220,17230,17220,808
|
|
20230921,102600,12724668670,17230,17190,17250,17190,8174
|
|
20230921,102500,12584003060,17190,17210,17210,17190,13133
|
|
20230921,102400,12358124800,17210,17250,17250,17210,6420
|
|
20230921,102300,12247476400,17250,17250,17260,17250,640
|
|
20230921,102200,12236436210,17260,17270,17270,17240,2923
|
|
20230921,102100,12185995990,17270,17280,17280,17270,645
|
|
20230921,102000,12174856570,17280,17250,17280,17250,5512
|
|
20230921,101900,12079739850,17260,17260,17260,17250,2883
|
|
20230921,101800,12029982880,17270,17280,17290,17270,8565
|
|
20230921,101700,11881981070,17290,17290,17290,17280,1478
|
|
20230921,101600,11856428900,17290,17280,17290,17280,2196
|
|
20230921,101500,11818463320,17280,17280,17290,17280,1087
|
|
20230921,101400,11799672030,17280,17280,17290,17280,1228
|
|
20230921,101300,11778449150,17280,17290,17290,17280,3559
|
|
20230921,101200,11716931310,17290,17270,17290,17260,3530
|
|
20230921,101100,11655969010,17260,17260,17280,17260,1712
|
|
20230921,101000,11626402470,17260,17260,17270,17250,2943
|
|
20230921,100900,11575606410,17260,17250,17260,17250,1804
|
|
20230921,100800,11544482870,17250,17250,17250,17240,2085
|
|
20230921,100700,11508524930,17250,17220,17260,17210,8527
|
|
20230921,100600,11361621060,17230,17220,17240,17210,5963
|
|
20230921,100500,11258930010,17240,17240,17250,17230,5519
|
|
20230921,100400,11163814680,17240,17230,17250,17230,3446
|
|
20230921,100300,11104412090,17220,17250,17250,17220,11095
|
|
20230921,100200,10913212730,17250,17260,17270,17240,5489
|
|
20230921,100100,10818516430,17270,17270,17270,17260,3802
|
|
20230921,100000,10752888270,17270,17260,17270,17260,2614
|
|
20230921,095900,10707762620,17260,17260,17270,17260,2583
|
|
20230921,095800,10663175790,17260,17270,17270,17260,1874
|
|
20230921,095700,10630817120,17260,17280,17280,17260,6322
|
|
20230921,095600,10521616060,17280,17280,17290,17280,3000
|
|
20230921,095500,10469764940,17280,17280,17280,17270,2291
|
|
20230921,095400,10430182320,17280,17280,17280,17270,3409
|
|
20230921,095300,10371276630,17270,17270,17280,17270,1860
|
|
20230921,095200,10339147650,17270,17290,17290,17270,4394
|
|
20230921,095100,10263228190,17290,17300,17310,17290,9816
|
|
20230921,095000,10093439790,17300,17300,17320,17300,6051
|
|
20230921,094900,9988700790,17300,17290,17310,17290,792
|
|
20230921,094800,9974999180,17290,17300,17320,17290,8724
|
|
20230921,094700,9824061590,17300,17310,17320,17300,7146
|
|
20230921,094600,9700384650,17320,17330,17330,17320,4713
|
|
20230921,094500,9618733870,17340,17340,17340,17320,4216
|
|
20230921,094400,9545664350,17340,17340,17350,17330,4544
|
|
20230921,094300,9466875190,17340,17350,17360,17340,8239
|
|
20230921,094200,9323932780,17350,17390,17390,17350,12763
|
|
20230921,094100,9102349360,17390,17420,17420,17390,11525
|
|
20230921,094000,8901741540,17420,17430,17440,17420,6888
|
|
20230921,093900,8781728470,17430,17440,17450,17420,8831
|
|
20230921,093800,8627761510,17440,17440,17450,17430,3585
|
|
20230921,093700,8565243050,17440,17430,17440,17430,4454
|
|
20230921,093600,8487609780,17430,17410,17440,17410,3564
|
|
20230921,093500,8425531710,17410,17450,17470,17400,17583
|
|
20230921,093400,8118851330,17450,17450,17460,17440,2811
|
|
20230921,093300,8069789680,17450,17420,17450,17410,9790
|
|
20230921,093200,7899087940,17420,17410,17430,17400,2510
|
|
20230921,093100,7855382280,17400,17460,17460,17400,13693
|
|
20230921,093000,7616649860,17470,17470,17480,17460,6990
|
|
20230921,092900,7494537610,17470,17480,17480,17470,6600
|
|
20230921,092800,7379224730,17480,17470,17480,17470,3812
|
|
20230921,092700,7312606700,17480,17470,17490,17450,10155
|
|
20230921,092600,7135122300,17480,17430,17480,17420,36948
|
|
20230921,092500,6490195180,17430,17420,17430,17400,15550
|
|
20230921,092400,6219310890,17420,17440,17440,17420,10349
|
|
20230921,092300,6038904350,17440,17430,17440,17420,11466
|
|
20230921,092200,5839056140,17420,17380,17430,17380,24588
|
|
20230921,092100,5411205410,17370,17370,17380,17370,4442
|
|
20230921,092000,5334007800,17380,17340,17390,17340,19846
|
|
20230921,091900,4989469560,17340,17350,17360,17340,9582
|
|
20230921,091800,4823223150,17360,17350,17360,17340,3161
|
|
20230921,091700,4768368790,17350,17370,17370,17340,8696
|
|
20230921,091600,4617454460,17370,17360,17370,17350,7123
|
|
20230921,091500,4493812790,17350,17330,17370,17330,5262
|
|
20230921,091400,4402481140,17330,17320,17360,17320,6522
|
|
20230921,091300,4289410970,17320,17410,17420,17320,23128
|
|
20230921,091200,3887492070,17410,17430,17430,17400,7766
|
|
20230921,091100,3752273390,17420,17430,17440,17410,21717
|
|
20230921,091000,3373800310,17420,17390,17430,17390,14100
|
|
20230921,090900,3128346690,17400,17400,17420,17360,18806
|
|
20230921,090800,2801093210,17410,17310,17410,17310,42370
|
|
20230921,090700,2065314760,17310,17280,17320,17280,8958
|
|
20230921,090600,1910311950,17300,17320,17320,17270,17732
|
|
20230921,090500,1603555330,17310,17290,17320,17280,18310
|
|
20230921,090400,1286687000,17290,17300,17310,17250,14013
|
|
20230921,090300,1044450650,17310,17210,17320,17200,24665
|
|
20230921,090200,618292940,17210,17150,17240,17150,8986
|
|
20230921,090100,463752560,17100,17060,17170,17060,5276
|
|
20230921,090000,373398500,17050,17100,17100,17040,20463
|