617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191400,5277378940,6390,6390,6390,6390,32520
|
|
20230926,191300,5277378940,6390,6390,6390,6390,0
|
|
20230926,191200,5277378940,6390,6390,6390,6390,0
|
|
20230926,191100,5277378940,6390,6390,6390,6390,0
|
|
20230926,191000,5277378940,6390,6390,6390,6390,0
|
|
20230926,190900,5277378940,6390,6390,6390,6390,0
|
|
20230926,190800,5277378940,6390,6390,6390,6390,0
|
|
20230926,190700,5277378940,6390,6390,6390,6390,0
|
|
20230926,190600,5277378940,6390,6390,6390,6390,0
|
|
20230926,190500,5277378940,6390,6390,6390,6390,0
|
|
20230926,190400,5277378940,6390,6390,6390,6390,0
|
|
20230926,190300,5277378940,6390,6390,6390,6390,0
|
|
20230926,190200,5277378940,6390,6390,6390,6390,0
|
|
20230926,190100,5277378940,6390,6390,6390,6390,0
|
|
20230926,190000,5277378940,6390,6390,6390,6390,0
|
|
20230926,185900,5277378940,6390,6390,6390,6390,0
|
|
20230926,185800,5277378940,6390,6390,6390,6390,0
|
|
20230926,185700,5277378940,6390,6390,6390,6390,0
|
|
20230926,185600,5277378940,6390,6390,6390,6390,0
|
|
20230926,185500,5277378940,6390,6390,6390,6390,0
|
|
20230926,185400,5277378940,6390,6390,6390,6390,0
|
|
20230926,185300,5277378940,6390,6390,6390,6390,0
|
|
20230926,185200,5277378940,6390,6390,6390,6390,0
|
|
20230926,185100,5277378940,6390,6390,6390,6390,0
|
|
20230926,185000,5277378940,6390,6390,6390,6390,0
|
|
20230926,184900,5277378940,6390,6390,6390,6390,0
|
|
20230926,184800,5277378940,6390,6390,6390,6390,0
|
|
20230926,184700,5277378940,6390,6390,6390,6390,0
|
|
20230926,184600,5277378940,6390,6390,6390,6390,0
|
|
20230926,184500,5277378940,6390,6390,6390,6390,0
|
|
20230926,184400,5277378940,6390,6390,6390,6390,32520
|
|
20230926,184300,5277378940,6390,6390,6390,6390,0
|
|
20230926,184200,5277378940,6390,6390,6390,6390,0
|
|
20230926,184100,5277378940,6390,6390,6390,6390,0
|
|
20230926,184000,5277378940,6390,6390,6390,6390,0
|
|
20230926,183900,5277378940,6390,6390,6390,6390,0
|
|
20230926,183800,5277378940,6390,6390,6390,6390,0
|
|
20230926,183700,5277378940,6390,6390,6390,6390,0
|
|
20230926,183600,5277378940,6390,6390,6390,6390,0
|
|
20230926,183500,5277378940,6390,6390,6390,6390,0
|
|
20230926,183400,5277378940,6390,6390,6390,6390,0
|
|
20230926,183300,5277378940,6390,6390,6390,6390,0
|
|
20230926,183200,5277378940,6390,6390,6390,6390,0
|
|
20230926,183100,5277378940,6390,6390,6390,6390,0
|
|
20230926,183000,5277378940,6390,6390,6390,6390,0
|
|
20230926,182900,5277378940,6390,6390,6390,6390,0
|
|
20230926,182800,5277378940,6390,6390,6390,6390,0
|
|
20230926,182700,5277378940,6390,6390,6390,6390,0
|
|
20230926,182600,5277378940,6390,6390,6390,6390,0
|
|
20230926,182500,5277378940,6390,6390,6390,6390,0
|
|
20230926,182400,5277378940,6390,6390,6390,6390,0
|
|
20230926,182300,5277378940,6390,6390,6390,6390,0
|
|
20230926,182200,5277378940,6390,6390,6390,6390,0
|
|
20230926,182100,5277378940,6390,6390,6390,6390,0
|
|
20230926,182000,5277378940,6390,6390,6390,6390,0
|
|
20230926,181900,5277378940,6390,6390,6390,6390,0
|
|
20230926,181800,5277378940,6390,6390,6390,6390,0
|
|
20230926,181700,5277378940,6390,6390,6390,6390,0
|
|
20230926,181600,5277378940,6390,6390,6390,6390,0
|
|
20230926,181500,5277378940,6390,6390,6390,6390,0
|
|
20230926,181400,5277378940,6390,6390,6390,6390,32520
|
|
20230926,181300,5277378940,6390,6390,6390,6390,0
|
|
20230926,181200,5277378940,6390,6390,6390,6390,0
|
|
20230926,181100,5277378940,6390,6390,6390,6390,0
|
|
20230926,181000,5277378940,6390,6390,6390,6390,0
|
|
20230926,180900,5277378940,6390,6390,6390,6390,0
|
|
20230926,180800,5277378940,6390,6390,6390,6390,0
|
|
20230926,180700,5277378940,6390,6390,6390,6390,0
|
|
20230926,180600,5277378940,6390,6390,6390,6390,0
|
|
20230926,180500,5277378940,6390,6390,6390,6390,0
|
|
20230926,180400,5277378940,6390,6390,6390,6390,0
|
|
20230926,180300,5277378940,6390,6390,6390,6390,0
|
|
20230926,180200,5277378940,6390,6390,6390,6390,0
|
|
20230926,180100,5277378940,6390,6390,6390,6390,0
|
|
20230926,180000,5277378940,6390,6390,6390,6390,0
|
|
20230926,175900,5277378940,6390,6390,6390,6390,0
|
|
20230926,175800,5277378940,6390,6390,6390,6390,0
|
|
20230926,175700,5277378940,6390,6390,6390,6390,0
|
|
20230926,175600,5277378940,6390,6390,6390,6390,0
|
|
20230926,175500,5277378940,6390,6390,6390,6390,0
|
|
20230926,175400,5277378940,6390,6390,6390,6390,0
|
|
20230926,175300,5277378940,6390,6390,6390,6390,0
|
|
20230926,175200,5277378940,6390,6390,6390,6390,0
|
|
20230926,175100,5277378940,6390,6390,6390,6390,0
|
|
20230926,175000,5277378940,6390,6390,6390,6390,0
|
|
20230926,174900,5277378940,6390,6390,6390,6390,0
|
|
20230926,174800,5277378940,6390,6390,6390,6390,0
|
|
20230926,174700,5277378940,6390,6390,6390,6390,0
|
|
20230926,174600,5277378940,6390,6390,6390,6390,0
|
|
20230926,174500,5277378940,6390,6390,6390,6390,0
|
|
20230926,174400,5277378940,6390,6390,6390,6390,32520
|
|
20230926,174300,5277378940,6390,6390,6390,6390,0
|
|
20230926,174200,5277378940,6390,6390,6390,6390,0
|
|
20230926,174100,5277378940,6390,6390,6390,6390,0
|
|
20230926,174000,5277378940,6390,6390,6390,6390,0
|
|
20230926,173900,5277378940,6390,6390,6390,6390,0
|
|
20230926,173800,5277378940,6390,6390,6390,6390,0
|
|
20230926,173700,5277378940,6390,6390,6390,6390,0
|
|
20230926,173600,5277378940,6390,6390,6390,6390,0
|
|
20230926,173500,5277378940,6390,6390,6390,6390,0
|
|
20230926,173400,5277378940,6390,6390,6390,6390,0
|
|
20230926,173300,5277378940,6390,6390,6390,6390,0
|
|
20230926,173200,5277378940,6390,6390,6390,6390,0
|
|
20230926,173100,5277378940,6390,6390,6390,6390,0
|
|
20230926,173000,5277378940,6390,6390,6390,6390,0
|
|
20230926,172900,5277378940,6390,6390,6390,6390,0
|
|
20230926,172800,5277378940,6390,6390,6390,6390,0
|
|
20230926,172700,5277378940,6390,6390,6390,6390,0
|
|
20230926,172600,5277378940,6390,6390,6390,6390,0
|
|
20230926,172500,5277378940,6390,6390,6390,6390,0
|
|
20230926,172400,5277378940,6390,6390,6390,6390,0
|
|
20230926,172300,5277378940,6390,6390,6390,6390,0
|
|
20230926,172200,5277378940,6390,6390,6390,6390,0
|
|
20230926,172100,5277378940,6390,6390,6390,6390,0
|
|
20230926,172000,5277378940,6390,6390,6390,6390,0
|
|
20230926,171900,5277378940,6390,6390,6390,6390,0
|
|
20230926,171800,5277378940,6390,6390,6390,6390,0
|
|
20230926,171700,5277378940,6390,6390,6390,6390,0
|
|
20230926,171600,5277378940,6390,6390,6390,6390,0
|
|
20230926,171500,5277378940,6390,6390,6390,6390,0
|
|
20230926,171400,5277378940,6390,6390,6390,6390,32520
|
|
20230926,171300,5277378940,6390,6390,6390,6390,0
|
|
20230926,171200,5277378940,6390,6390,6390,6390,0
|
|
20230926,171100,5277378940,6390,6390,6390,6390,0
|
|
20230926,171000,5277378940,6390,6390,6390,6390,0
|
|
20230926,170900,5277378940,6390,6390,6390,6390,0
|
|
20230926,170800,5277378940,6390,6390,6390,6390,0
|
|
20230926,170700,5277378940,6390,6390,6390,6390,0
|
|
20230926,170600,5277378940,6390,6390,6390,6390,0
|
|
20230926,170500,5277378940,6390,6390,6390,6390,0
|
|
20230926,170400,5277378940,6390,6390,6390,6390,0
|
|
20230926,170300,5277378940,6390,6390,6390,6390,0
|
|
20230926,170200,5277378940,6390,6390,6390,6390,0
|
|
20230926,170100,5277378940,6390,6390,6390,6390,0
|
|
20230926,170000,5277378940,6390,6390,6390,6390,0
|
|
20230926,165900,5277378940,6390,6390,6390,6390,0
|
|
20230926,165800,5277378940,6390,6390,6390,6390,0
|
|
20230926,165700,5277378940,6390,6390,6390,6390,0
|
|
20230926,165600,5277378940,6390,6390,6390,6390,0
|
|
20230926,165500,5277378940,6390,6390,6390,6390,0
|
|
20230926,165400,5277378940,6390,6390,6390,6390,0
|
|
20230926,165300,5277378940,6390,6390,6390,6390,0
|
|
20230926,165200,5277378940,6390,6390,6390,6390,0
|
|
20230926,165100,5277378940,6390,6390,6390,6390,0
|
|
20230926,165000,5277378940,6390,6390,6390,6390,0
|
|
20230926,164900,5277378940,6390,6390,6390,6390,0
|
|
20230926,164800,5277378940,6390,6390,6390,6390,0
|
|
20230926,164700,5277378940,6390,6390,6390,6390,0
|
|
20230926,164600,5277378940,6390,6390,6390,6390,0
|
|
20230926,164500,5277378940,6390,6390,6390,6390,0
|
|
20230926,164400,5277378940,6390,6390,6390,6390,32520
|
|
20230926,164300,5277378940,6390,6390,6390,6390,0
|
|
20230926,164200,5277378940,6390,6390,6390,6390,0
|
|
20230926,164100,5277378940,6390,6390,6390,6390,0
|
|
20230926,164000,5277378940,6390,6390,6390,6390,0
|
|
20230926,163900,5277378940,6390,6390,6390,6390,0
|
|
20230926,163800,5277378940,6390,6390,6390,6390,0
|
|
20230926,163700,5277378940,6390,6390,6390,6390,0
|
|
20230926,163600,5277378940,6390,6390,6390,6390,0
|
|
20230926,163500,5277378940,6390,6390,6390,6390,0
|
|
20230926,163400,5277378940,6390,6390,6390,6390,0
|
|
20230926,163300,5277378940,6390,6390,6390,6390,0
|
|
20230926,163200,5277378940,6390,6390,6390,6390,0
|
|
20230926,163100,5277378940,6390,6390,6390,6390,0
|
|
20230926,163000,5277378940,6390,6390,6390,6390,0
|
|
20230926,162900,5277378940,6390,6390,6390,6390,0
|
|
20230926,162800,5277378940,6390,6390,6390,6390,0
|
|
20230926,162700,5277378940,6390,6390,6390,6390,0
|
|
20230926,162600,5277378940,6390,6390,6390,6390,0
|
|
20230926,162500,5277378940,6390,6390,6390,6390,0
|
|
20230926,162400,5277378940,6390,6390,6390,6390,0
|
|
20230926,162300,5277378940,6390,6390,6390,6390,0
|
|
20230926,162200,5277378940,6390,6390,6390,6390,0
|
|
20230926,162100,5277378940,6390,6390,6390,6390,0
|
|
20230926,162000,5277378940,6390,6390,6390,6390,0
|
|
20230926,161900,5277378940,6390,6390,6390,6390,0
|
|
20230926,161800,5277378940,6390,6390,6390,6390,0
|
|
20230926,161700,5277378940,6390,6390,6390,6390,0
|
|
20230926,161600,5277378940,6390,6390,6390,6390,0
|
|
20230926,161500,5277378940,6390,6390,6390,6390,0
|
|
20230926,161400,5277378940,6390,6390,6390,6390,32520
|
|
20230926,161300,5277378940,6390,6390,6390,6390,0
|
|
20230926,161200,5277378940,6390,6390,6390,6390,0
|
|
20230926,161100,5277378940,6390,6390,6390,6390,0
|
|
20230926,161000,5277378940,6390,6390,6390,6390,0
|
|
20230926,160900,5277378940,6390,6390,6390,6390,0
|
|
20230926,160800,5277378940,6390,6390,6390,6390,0
|
|
20230926,160700,5277378940,6390,6390,6390,6390,0
|
|
20230926,160600,5277378940,6390,6390,6390,6390,0
|
|
20230926,160500,5277378940,6390,6390,6390,6390,0
|
|
20230926,160400,5277378940,6390,6390,6390,6390,0
|
|
20230926,160300,5277378940,6390,6390,6390,6390,0
|
|
20230926,160200,5277378940,6390,6390,6390,6390,0
|
|
20230926,160100,5277378940,6390,6390,6390,6390,0
|
|
20230926,160000,5277378940,6390,6390,6390,6390,0
|
|
20230926,155900,5277378940,6390,6390,6390,6390,0
|
|
20230926,155800,5277378940,6390,6390,6390,6390,0
|
|
20230926,155700,5277378940,6390,6390,6390,6390,0
|
|
20230926,155600,5277378940,6390,6390,6390,6390,0
|
|
20230926,155500,5277378940,6390,6390,6390,6390,0
|
|
20230926,155400,5277378940,6390,6390,6390,6390,0
|
|
20230926,155300,5277378940,6390,6390,6390,6390,0
|
|
20230926,155200,5277378940,6390,6390,6390,6390,0
|
|
20230926,155100,5277378940,6390,6390,6390,6390,0
|
|
20230926,155000,5277378940,6390,6390,6390,6390,0
|
|
20230926,154900,5277378940,6390,6390,6390,6390,0
|
|
20230926,154800,5277378940,6390,6390,6390,6390,0
|
|
20230926,154700,5277378940,6390,6390,6390,6390,0
|
|
20230926,154600,5277378940,6390,6390,6390,6390,0
|
|
20230926,154500,5277378940,6390,6390,6390,6390,0
|
|
20230926,154400,5277378940,6390,6390,6390,6390,32520
|
|
20230926,154300,5277378940,6390,6390,6390,6390,0
|
|
20230926,154200,5277378940,6390,6390,6390,6390,0
|
|
20230926,154100,5277378940,6390,6390,6390,6390,0
|
|
20230926,154000,5277378940,6390,6390,6390,6390,0
|
|
20230926,153900,5277378940,6390,6390,6390,6390,0
|
|
20230926,153800,5277378940,6390,6390,6390,6390,0
|
|
20230926,153700,5277378940,6390,6390,6390,6390,0
|
|
20230926,153600,5277378940,6390,6390,6390,6390,0
|
|
20230926,153500,5277378940,6390,6390,6390,6390,0
|
|
20230926,153400,5277378940,6390,6390,6390,6390,0
|
|
20230926,153300,5277378940,6390,6390,6390,6390,0
|
|
20230926,153200,5277378940,6390,6390,6390,6390,0
|
|
20230926,153100,5277378940,6390,6390,6390,6390,0
|
|
20230926,153000,5277378940,6390,6390,6390,6390,32520
|
|
20230926,152900,5069576140,6490,6490,6490,6490,0
|
|
20230926,152800,5069576140,6490,6490,6490,6490,0
|
|
20230926,152700,5069576140,6490,6490,6490,6490,0
|
|
20230926,152600,5069576140,6490,6490,6490,6490,0
|
|
20230926,152500,5069576140,6490,6490,6490,6490,0
|
|
20230926,152400,5069576140,6490,6490,6490,6490,0
|
|
20230926,152300,5069576140,6490,6490,6490,6490,0
|
|
20230926,152200,5069576140,6490,6490,6490,6490,0
|
|
20230926,152100,5069576140,6490,6490,6490,6490,0
|
|
20230926,152000,5069576140,6490,6490,6490,6490,0
|
|
20230926,151900,5069576140,6490,6500,6510,6480,7863
|
|
20230926,151800,5018571180,6500,6510,6520,6490,5508
|
|
20230926,151700,4982742140,6520,6530,6530,6510,3126
|
|
20230926,151600,4962372960,6520,6530,6530,6510,6060
|
|
20230926,151500,4922856370,6520,6540,6540,6520,4575
|
|
20230926,151400,4893001950,6540,6540,6540,6530,1470
|
|
20230926,151300,4883390100,6540,6540,6550,6540,271
|
|
20230926,151200,4881616550,6540,6550,6550,6530,1035
|
|
20230926,151100,4874852820,6550,6540,6550,6520,8027
|
|
20230926,151000,4822437400,6550,6550,6550,6540,2681
|
|
20230926,150900,4804896430,6550,6550,6550,6540,1373
|
|
20230926,150800,4795904280,6550,6540,6560,6540,1616
|
|
20230926,150700,4785319520,6550,6540,6550,6540,1012
|
|
20230926,150600,4778693500,6530,6530,6530,6530,1940
|
|
20230926,150500,4766025300,6560,6540,6560,6530,1387
|
|
20230926,150400,4756968110,6530,6530,6530,6530,1246
|
|
20230926,150300,4748831730,6530,6530,6560,6530,524
|
|
20230926,150200,4745409800,6550,6550,6550,6530,1200
|
|
20230926,150100,4737564990,6550,6560,6560,6550,4702
|
|
20230926,150000,4706749400,6550,6550,6550,6550,735
|
|
20230926,145900,4701935150,6560,6560,6570,6550,2078
|
|
20230926,145800,4688312640,6560,6550,6560,6550,591
|
|
20230926,145700,4684438480,6550,6550,6550,6530,2175
|
|
20230926,145600,4670225290,6550,6540,6550,6530,288
|
|
20230926,145500,4668339920,6530,6530,6530,6520,1045
|
|
20230926,145400,4661516080,6530,6530,6570,6530,340
|
|
20230926,145300,4659295840,6530,6570,6570,6530,458
|
|
20230926,145200,4656302540,6570,6570,6580,6530,8008
|
|
20230926,145100,4603757960,6580,6560,6580,6560,205
|
|
20230926,145000,4602410740,6580,6540,6580,6530,5370
|
|
20230926,144900,4567287060,6530,6540,6540,6530,3091
|
|
20230926,144800,4547086900,6550,6560,6560,6540,1019
|
|
20230926,144700,4540414550,6560,6560,6560,6560,733
|
|
20230926,144600,4535606070,6570,6570,6570,6560,140
|
|
20230926,144500,4534687030,6570,6580,6580,6560,258
|
|
20230926,144400,4532994450,6580,6560,6580,6560,221
|
|
20230926,144300,4531542470,6580,6570,6580,6570,101
|
|
20230926,144200,4530877920,6570,6580,6580,6570,158
|
|
20230926,144100,4529839040,6590,6590,6590,6580,111
|
|
20230926,144000,4529107560,6590,6580,6590,6580,1980
|
|
20230926,143900,4516068300,6550,6560,6580,6550,1162
|
|
20230926,143800,4508431800,6560,6570,6570,6540,2206
|
|
20230926,143700,4493994480,6530,6570,6570,6530,1938
|
|
20230926,143600,4481321940,6540,6540,6570,6530,1332
|
|
20230926,143500,4472620350,6530,6540,6540,6530,4969
|
|
20230926,143400,4440162350,6540,6540,6540,6540,349
|
|
20230926,143300,4437879890,6540,6550,6550,6540,50
|
|
20230926,143200,4437552870,6550,6580,6580,6520,14690
|
|
20230926,143100,4341490830,6560,6560,6560,6560,1676
|
|
20230926,143000,4330496270,6560,6580,6580,6560,71
|
|
20230926,142900,4330029220,6580,6580,6580,6570,198
|
|
20230926,142800,4328728070,6580,6580,6580,6580,988
|
|
20230926,142700,4322227030,6580,6570,6580,6560,180
|
|
20230926,142600,4321045910,6580,6580,6580,6570,41
|
|
20230926,142500,4320776410,6590,6580,6590,6570,820
|
|
20230926,142400,4315386940,6590,6580,6590,6580,60
|
|
20230926,142300,4314992130,6570,6570,6580,6560,2294
|
|
20230926,142200,4299925800,6580,6580,6580,6580,89
|
|
20230926,142100,4299340180,6580,6580,6590,6580,32
|
|
20230926,142000,4299129610,6590,6580,6590,6570,1998
|
|
20230926,141900,4285999400,6580,6580,6580,6580,404
|
|
20230926,141800,4283341080,6580,6580,6590,6580,3321
|
|
20230926,141700,4261488880,6580,6600,6600,6580,635
|
|
20230926,141600,4257305980,6600,6600,6600,6600,201
|
|
20230926,141500,4255979380,6590,6600,6600,6590,128
|
|
20230926,141400,4255134590,6600,6600,6600,6580,207
|
|
20230926,141300,4253771020,6600,6590,6600,6580,802
|
|
20230926,141200,4248493680,6600,6590,6600,6590,56
|
|
20230926,141100,4248124620,6590,6580,6590,6570,633
|
|
20230926,141000,4243960200,6580,6560,6580,6560,227
|
|
20230926,140900,4242470030,6560,6580,6580,6560,5425
|
|
20230926,140800,4206846910,6570,6590,6590,6570,3074
|
|
20230926,140700,4186636880,6590,6590,6590,6590,80
|
|
20230926,140600,4186109680,6600,6610,6610,6590,94
|
|
20230926,140500,4185489850,6600,6600,6600,6590,1089
|
|
20230926,140400,4178312130,6590,6590,6600,6580,199
|
|
20230926,140300,4177001860,6600,6600,6600,6600,58
|
|
20230926,140200,4176619060,6600,6600,6600,6600,58
|
|
20230926,140100,4176236260,6610,6610,6610,6610,0
|
|
20230926,140000,4176236260,6610,6610,6610,6610,3
|
|
20230926,135900,4176216430,6590,6580,6610,6580,2199
|
|
20230926,135800,4161711770,6590,6590,6590,6590,5
|
|
20230926,135700,4161678820,6600,6600,6600,6600,137
|
|
20230926,135600,4160774620,6610,6610,6610,6570,11024
|
|
20230926,135500,4088292980,6610,6600,6610,6580,2802
|
|
20230926,135400,4069815170,6580,6600,6600,6580,357
|
|
20230926,135300,4067464150,6600,6580,6600,6580,514
|
|
20230926,135200,4064082000,6590,6590,6600,6570,162
|
|
20230926,135100,4063017330,6570,6590,6590,6570,1440
|
|
20230926,135000,4053545260,6590,6600,6610,6580,290
|
|
20230926,134900,4051634580,6600,6580,6600,6580,1479
|
|
20230926,134800,4041874190,6590,6590,6590,6590,1234
|
|
20230926,134700,4033742130,6600,6600,6600,6600,1366
|
|
20230926,134600,4024726530,6600,6590,6600,6580,2686
|
|
20230926,134500,4007031970,6580,6580,6590,6570,1730
|
|
20230926,134400,3995665770,6590,6580,6590,6570,1270
|
|
20230926,134300,3987309830,6590,6580,6590,6580,197
|
|
20230926,134200,3986012560,6580,6580,6590,6580,467
|
|
20230926,134100,3982938100,6590,6600,6600,6590,1033
|
|
20230926,134000,3976124120,6600,6610,6610,6600,42
|
|
20230926,133900,3975846820,6610,6600,6610,6600,188
|
|
20230926,133800,3974606000,6600,6600,6610,6600,747
|
|
20230926,133700,3969675780,6610,6600,6610,6600,517
|
|
20230926,133600,3966263560,6610,6610,6610,6610,451
|
|
20230926,133500,3963282450,6610,6600,6610,6600,869
|
|
20230926,133400,3957546870,6600,6600,6610,6600,333
|
|
20230926,133300,3955349040,6610,6600,6610,6600,211
|
|
20230926,133200,3953956410,6590,6610,6610,6590,1434
|
|
20230926,133100,3944479490,6610,6600,6610,6600,41
|
|
20230926,133000,3944208840,6610,6580,6610,6570,2480
|
|
20230926,132900,3927849650,6590,6600,6600,6560,1390
|
|
20230926,132800,3918717620,6600,6610,6610,6560,1946
|
|
20230926,132700,3905909280,6600,6590,6600,6580,4525
|
|
20230926,132600,3876105480,6600,6600,6600,6580,442
|
|
20230926,132500,3873196350,6600,6590,6600,6580,5202
|
|
20230926,132400,3838959490,6590,6610,6610,6590,355
|
|
20230926,132300,3836617940,6610,6580,6610,6580,1466
|
|
20230926,132200,3826967010,6590,6620,6620,6590,19581
|
|
20230926,132100,3697784610,6600,6610,6630,6600,2168
|
|
20230926,132000,3683453880,6630,6620,6630,6620,71
|
|
20230926,131900,3682983560,6620,6610,6620,6610,2464
|
|
20230926,131800,3666696030,6620,6620,6620,6610,555
|
|
20230926,131700,3663024680,6620,6620,6630,6620,326
|
|
20230926,131600,3660866550,6620,6620,6620,6620,284
|
|
20230926,131500,3658986470,6620,6630,6630,6620,1273
|
|
20230926,131400,3650555850,6640,6640,6640,6640,1
|
|
20230926,131300,3650549210,6620,6620,6640,6620,35
|
|
20230926,131200,3650317430,6620,6620,6620,6620,526
|
|
20230926,131100,3646835310,6640,6640,6640,6640,1
|
|
20230926,131000,3646828670,6620,6620,6620,6620,20
|
|
20230926,130900,3646696270,6620,6620,6640,6620,72
|
|
20230926,130800,3646219510,6640,6620,6640,6620,1109
|
|
20230926,130700,3638877870,6630,6640,6640,6630,133
|
|
20230926,130600,3637996010,6630,6640,6640,6630,389
|
|
20230926,130500,3635414200,6640,6650,6650,6640,649
|
|
20230926,130400,3631103250,6650,6630,6650,6630,161
|
|
20230926,130300,3630035800,6630,6630,6650,6630,570
|
|
20230926,130200,3626252600,6630,6640,6640,6620,935
|
|
20230926,130100,3620054000,6630,6640,6640,6630,838
|
|
20230926,130000,3614495180,6640,6650,6650,6640,215
|
|
20230926,125900,3613067500,6640,6640,6640,6620,278
|
|
20230926,125800,3611221780,6640,6640,6640,6640,278
|
|
20230926,125700,3609375860,6640,6620,6640,6610,988
|
|
20230926,125600,3602842770,6620,6650,6650,6600,15038
|
|
20230926,125500,3503330970,6660,6650,6660,6650,1210
|
|
20230926,125400,3495276370,6660,6660,6660,6650,49
|
|
20230926,125300,3494950280,6650,6660,6660,6650,783
|
|
20230926,125200,3489743150,6660,6650,6660,6650,226
|
|
20230926,125100,3488240170,6650,6670,6680,6650,4600
|
|
20230926,125000,3457622730,6680,6680,6680,6680,1
|
|
20230926,124900,3457616050,6680,6680,6680,6660,156
|
|
20230926,124800,3456574470,6680,6680,6680,6670,194
|
|
20230926,124700,3455278570,6680,6680,6680,6680,30
|
|
20230926,124600,3455078170,6680,6680,6680,6660,233
|
|
20230926,124500,3453523230,6680,6670,6680,6660,2325
|
|
20230926,124400,3438034160,6670,6650,6670,6650,786
|
|
20230926,124300,3432807000,6650,6670,6680,6650,159
|
|
20230926,124200,3431747580,6670,6660,6670,6650,472
|
|
20230926,124100,3428605210,6660,6660,6660,6660,364
|
|
20230926,124000,3426180970,6650,6660,6660,6650,3658
|
|
20230926,123900,3401851840,6660,6660,6660,6650,1564
|
|
20230926,123800,3391442290,6660,6670,6670,6660,663
|
|
20230926,123700,3387024050,6670,6680,6680,6670,21
|
|
20230926,123600,3386883950,6680,6670,6680,6670,300
|
|
20230926,123500,3384881950,6660,6660,6680,6660,188
|
|
20230926,123400,3383627870,6660,6660,6660,6660,543
|
|
20230926,123300,3380011490,6660,6680,6680,6660,3196
|
|
20230926,123200,3358703490,6680,6680,6680,6680,106
|
|
20230926,123100,3357995410,6680,6680,6680,6680,599
|
|
20230926,123000,3353994090,6690,6720,6720,6690,935
|
|
20230926,122900,3347730030,6710,6710,6720,6700,1159
|
|
20230926,122800,3339953500,6710,6710,6710,6700,223
|
|
20230926,122700,3338457180,6710,6690,6710,6690,1012
|
|
20230926,122600,3331673260,6700,6680,6700,6680,808
|
|
20230926,122500,3326272240,6700,6680,6700,6680,597
|
|
20230926,122400,3322279030,6690,6700,6700,6690,372
|
|
20230926,122300,3319790040,6700,6690,6700,6690,1529
|
|
20230926,122200,3309551770,6690,6670,6700,6670,1357
|
|
20230926,122100,3300477260,6650,6660,6660,6640,959
|
|
20230926,122000,3294102640,6660,6670,6670,6660,331
|
|
20230926,121900,3291897840,6670,6670,6670,6670,18
|
|
20230926,121800,3291777780,6670,6680,6680,6670,158
|
|
20230926,121700,3290723880,6680,6670,6680,6670,53
|
|
20230926,121600,3290370300,6670,6670,6670,6660,970
|
|
20230926,121500,3283906340,6670,6660,6670,6660,267
|
|
20230926,121400,3282126950,6650,6660,6660,6650,948
|
|
20230926,121300,3275822580,6660,6650,6660,6650,172
|
|
20230926,121200,3274678470,6650,6660,6660,6650,113
|
|
20230926,121100,3273925900,6660,6640,6660,6630,805
|
|
20230926,121000,3268582520,6640,6630,6650,6630,2686
|
|
20230926,120900,3250762790,6630,6640,6650,6630,551
|
|
20230926,120800,3247109140,6640,6650,6650,6640,238
|
|
20230926,120700,3245527260,6650,6660,6660,6650,216
|
|
20230926,120600,3244090810,6660,6650,6660,6650,7
|
|
20230926,120500,3244044220,6660,6650,6660,6650,606
|
|
20230926,120400,3240009170,6650,6650,6650,6650,610
|
|
20230926,120300,3235952670,6660,6650,6660,6650,1146
|
|
20230926,120200,3228330310,6660,6650,6660,6650,181
|
|
20230926,120100,3227125790,6650,6650,6660,6630,1005
|
|
20230926,120000,3220457570,6650,6660,6660,6650,76
|
|
20230926,115900,3219951970,6650,6660,6660,6650,256
|
|
20230926,115800,3218249550,6660,6660,6660,6650,1137
|
|
20230926,115700,3210677140,6670,6670,6670,6660,322
|
|
20230926,115600,3208531080,6670,6660,6680,6650,1791
|
|
20230926,115500,3196601990,6650,6630,6650,6630,389
|
|
20230926,115400,3194017930,6630,6630,6630,6620,2259
|
|
20230926,115300,3179041760,6630,6640,6640,6630,331
|
|
20230926,115200,3176845450,6640,6630,6640,6620,1657
|
|
20230926,115100,3165862540,6620,6640,6640,6620,878
|
|
20230926,115000,3160041910,6640,6630,6640,6630,439
|
|
20230926,114900,3157130170,6630,6630,6630,6630,181
|
|
20230926,114800,3155930140,6640,6670,6680,6630,1482
|
|
20230926,114700,3146067460,6670,6660,6670,6660,197
|
|
20230926,114600,3144755180,6660,6660,6660,6660,116
|
|
20230926,114500,3143982620,6660,6660,6660,6650,121
|
|
20230926,114400,3143177420,6660,6650,6660,6650,919
|
|
20230926,114300,3137063480,6650,6650,6650,6630,914
|
|
20230926,114200,3131001040,6650,6660,6660,6640,70
|
|
20230926,114100,3130535090,6660,6660,6660,6660,67
|
|
20230926,114000,3130088870,6660,6640,6660,6620,5147
|
|
20230926,113900,3095947090,6640,6670,6670,6640,7895
|
|
20230926,113800,3043452370,6680,6680,6680,6650,1406
|
|
20230926,113700,3034094230,6670,6660,6670,6660,162
|
|
20230926,113600,3033015090,6670,6660,6670,6660,673
|
|
20230926,113500,3028532520,6650,6670,6680,6650,162
|
|
20230926,113400,3027454130,6680,6650,6700,6650,1322
|
|
20230926,113300,3018651210,6650,6660,6660,6650,254
|
|
20230926,113200,3016961400,6650,6680,6690,6650,4458
|
|
20230926,113100,2987258460,6680,6670,6680,6670,164
|
|
20230926,113000,2986164450,6670,6690,6690,6670,9
|
|
20230926,112900,2986104320,6680,6690,6690,6680,213
|
|
20230926,112800,2984681460,6690,6670,6690,6670,70
|
|
20230926,112700,2984213560,6660,6660,6660,6660,52
|
|
20230926,112600,2983867240,6660,6690,6690,6660,2653
|
|
20230926,112500,2966172740,6690,6700,6700,6680,687
|
|
20230926,112400,2961580170,6700,6710,6710,6700,387
|
|
20230926,112300,2958984440,6710,6700,6710,6700,26
|
|
20230926,112200,2958810000,6680,6690,6690,6680,413
|
|
20230926,112100,2956050950,6680,6670,6680,6670,4576
|
|
20230926,112000,2925501640,6670,6660,6670,6660,235
|
|
20230926,111900,2923936490,6660,6670,6680,6660,1811
|
|
20230926,111800,2911864500,6670,6670,6680,6670,396
|
|
20230926,111700,2909222880,6670,6670,6670,6670,131
|
|
20230926,111600,2908349110,6670,6670,6680,6660,790
|
|
20230926,111500,2903082510,6660,6680,6680,6660,546
|
|
20230926,111400,2899445400,6670,6670,6680,6660,354
|
|
20230926,111300,2897083690,6670,6680,6680,6670,1095
|
|
20230926,111200,2889779640,6680,6700,6700,6680,401
|
|
20230926,111100,2887099530,6700,6700,6700,6700,4
|
|
20230926,111000,2887072730,6700,6730,6730,6700,3681
|
|
20230926,110900,2862407030,6700,6700,6700,6700,0
|
|
20230926,110800,2862407030,6700,6710,6710,6700,2156
|
|
20230926,110700,2847956830,6710,6710,6740,6710,439
|
|
20230926,110600,2845011110,6720,6740,6740,6720,1416
|
|
20230926,110500,2835481840,6750,6750,6750,6750,90
|
|
20230926,110400,2834874340,6760,6750,6760,6750,141
|
|
20230926,110300,2833921580,6760,6760,6760,6760,3
|
|
20230926,110200,2833901300,6760,6760,6780,6760,2654
|
|
20230926,110100,2815960200,6760,6770,6770,6760,115
|
|
20230926,110000,2815182780,6780,6790,6790,6770,588
|
|
20230926,105900,2811199470,6790,6780,6800,6770,1134
|
|
20230926,105800,2803509810,6770,6750,6770,6750,402
|
|
20230926,105700,2800792330,6750,6750,6750,6720,418
|
|
20230926,105600,2797977870,6750,6750,6750,6750,3
|
|
20230926,105500,2797957620,6760,6760,6760,6750,230
|
|
20230926,105400,2796402860,6770,6760,6770,6760,198
|
|
20230926,105300,2795064350,6740,6740,6770,6740,1310
|
|
20230926,105200,2786223360,6740,6740,6740,6720,930
|
|
20230926,105100,2779971320,6730,6710,6750,6710,709
|
|
20230926,105000,2775213590,6710,6770,6770,6700,1223
|
|
20230926,104900,2767014470,6780,6750,6780,6730,1970
|
|
20230926,104800,2753737390,6750,6750,6750,6750,0
|
|
20230926,104700,2753737390,6750,6740,6750,6730,299
|
|
20230926,104600,2751721630,6730,6720,6730,6700,1021
|
|
20230926,104500,2744868680,6730,6750,6750,6720,764
|
|
20230926,104400,2739726910,6750,6750,6750,6730,685
|
|
20230926,104300,2735109210,6750,6780,6780,6750,1234
|
|
20230926,104200,2726761340,6770,6790,6790,6770,672
|
|
20230926,104100,2722200440,6790,6800,6800,6780,992
|
|
20230926,104000,2715456070,6800,6780,6800,6760,1231
|
|
20230926,103900,2707088720,6790,6760,6790,6750,4805
|
|
20230926,103800,2674537710,6750,6760,6760,6750,3107
|
|
20230926,103700,2653564950,6760,6750,6760,6750,478
|
|
20230926,103600,2650337850,6760,6760,6760,6750,1221
|
|
20230926,103500,2642084780,6760,6760,6760,6750,185
|
|
20230926,103400,2640834250,6760,6760,6760,6760,48
|
|
20230926,103300,2640509770,6760,6760,6760,6750,205
|
|
20230926,103200,2639124080,6750,6750,6760,6730,3300
|
|
20230926,103100,2616854430,6730,6730,6730,6730,50
|
|
20230926,103000,2616517930,6730,6740,6740,6720,654
|
|
20230926,102900,2612115080,6740,6700,6740,6700,2358
|
|
20230926,102800,2596277920,6700,6750,6750,6700,1777
|
|
20230926,102700,2584348310,6750,6720,6750,6720,2875
|
|
20230926,102600,2564981550,6720,6720,6720,6710,965
|
|
20230926,102500,2558501750,6720,6720,6720,6720,1
|
|
20230926,102400,2558495030,6700,6700,6730,6700,369
|
|
20230926,102300,2556020930,6700,6720,6720,6700,970
|
|
20230926,102200,2549513440,6720,6720,6720,6720,41
|
|
20230926,102100,2549237920,6720,6730,6730,6720,262
|
|
20230926,102000,2547476160,6710,6710,6730,6700,5531
|
|
20230926,101900,2510412940,6720,6690,6720,6690,1309
|
|
20230926,101800,2501630460,6690,6680,6690,6680,1933
|
|
20230926,101700,2488711890,6680,6670,6680,6660,3318
|
|
20230926,101600,2466566760,6680,6690,6690,6650,5954
|
|
20230926,101500,2426928560,6690,6660,6690,6640,6812
|
|
20230926,101400,2381539880,6660,6710,6710,6650,11054
|
|
20230926,101300,2307831590,6710,6710,6720,6710,1305
|
|
20230926,101200,2299074860,6710,6730,6730,6710,1328
|
|
20230926,101100,2290152170,6730,6720,6730,6710,1736
|
|
20230926,101000,2278483850,6720,6700,6720,6680,9479
|
|
20230926,100900,2214995460,6690,6710,6720,6690,3888
|
|
20230926,100800,2188968390,6720,6730,6730,6720,241
|
|
20230926,100700,2187347810,6740,6740,6750,6740,3007
|
|
20230926,100600,2167052670,6740,6750,6750,6740,549
|
|
20230926,100500,2163352370,6710,6740,6750,6700,5748
|
|
20230926,100400,2124715810,6740,6740,6740,6740,400
|
|
20230926,100300,2122019810,6740,6730,6740,6720,2611
|
|
20230926,100200,2104437620,6730,6730,6730,6720,215
|
|
20230926,100100,2102991530,6720,6740,6750,6720,1315
|
|
20230926,100000,2094133760,6740,6730,6740,6710,1611
|
|
20230926,095900,2083291370,6730,6750,6750,6730,277
|
|
20230926,095800,2081422050,6750,6720,6750,6710,466
|
|
20230926,095700,2078286930,6710,6730,6750,6710,5063
|
|
20230926,095600,2044298720,6730,6730,6730,6730,446
|
|
20230926,095500,2041297140,6730,6750,6750,6730,1494
|
|
20230926,095400,2031236020,6750,6760,6760,6730,3456
|
|
20230926,095300,2007945990,6770,6760,6770,6750,410
|
|
20230926,095200,2005175460,6740,6750,6770,6730,6662
|
|
20230926,095100,1960264560,6760,6780,6780,6750,3380
|
|
20230926,095000,1937397590,6780,6780,6790,6770,2039
|
|
20230926,094900,1923589040,6790,6800,6800,6790,115
|
|
20230926,094800,1922808180,6800,6790,6800,6790,131
|
|
20230926,094700,1921918390,6790,6780,6800,6780,4149
|
|
20230926,094600,1893774790,6780,6780,6780,6770,1234
|
|
20230926,094500,1885412270,6780,6790,6800,6780,676
|
|
20230926,094400,1880821550,6800,6800,6810,6790,699
|
|
20230926,094300,1876064510,6790,6770,6790,6760,1904
|
|
20230926,094200,1863169010,6770,6810,6810,6770,7467
|
|
20230926,094100,1812408660,6820,6830,6840,6810,2861
|
|
20230926,094000,1792902950,6830,6830,6840,6830,722
|
|
20230926,093900,1787970520,6840,6840,6840,6830,1345
|
|
20230926,093800,1778780740,6850,6850,6850,6850,4621
|
|
20230926,093700,1747126890,6860,6870,6870,6860,595
|
|
20230926,093600,1743044290,6870,6890,6890,6870,386
|
|
20230926,093500,1740384810,6890,6910,6910,6860,1102
|
|
20230926,093400,1732791080,6910,6860,6920,6860,3908
|
|
20230926,093300,1705815180,6850,6870,6900,6850,3117
|
|
20230926,093200,1684401720,6860,6850,6860,6810,1116
|
|
20230926,093100,1676758910,6850,6820,6850,6800,7226
|
|
20230926,093000,1627489280,6820,6800,6820,6750,10510
|
|
20230926,092900,1556261160,6810,6810,6820,6790,2409
|
|
20230926,092800,1539861490,6810,6820,6820,6780,7113
|
|
20230926,092700,1491466040,6830,6840,6840,6830,2146
|
|
20230926,092600,1476797840,6850,6850,6860,6840,642
|
|
20230926,092500,1472403440,6860,6880,6900,6860,996
|
|
20230926,092400,1465554360,6880,6850,6880,6840,1561
|
|
20230926,092300,1454857960,6850,6840,6860,6830,1343
|
|
20230926,092200,1445652490,6830,6850,6850,6820,1112
|
|
20230926,092100,1438060640,6840,6870,6900,6800,8493
|
|
20230926,092000,1380040570,6860,6870,6870,6860,1143
|
|
20230926,091900,1372188330,6870,6870,6870,6860,617
|
|
20230926,091800,1367950460,6870,6870,6890,6860,1721
|
|
20230926,091700,1356121490,6870,6860,6880,6860,1935
|
|
20230926,091600,1342843170,6850,6880,6880,6850,6431
|
|
20230926,091500,1298749540,6860,6890,6900,6850,2906
|
|
20230926,091400,1278775180,6910,6900,6910,6850,7401
|
|
20230926,091300,1227909240,6900,6930,6930,6900,9021
|
|
20230926,091200,1165546260,6930,6940,6960,6920,5268
|
|
20230926,091100,1129007110,6920,6920,6950,6890,8504
|
|
20230926,091000,1070196210,6930,6940,7000,6910,15387
|
|
20230926,090900,963276200,6940,6920,6950,6920,3468
|
|
20230926,090800,939190000,6920,6940,6980,6920,4735
|
|
20230926,090700,906273170,6940,6880,6940,6880,1974
|
|
20230926,090600,892679140,6880,6920,6920,6880,4776
|
|
20230926,090500,859734610,6920,6900,6940,6900,3863
|
|
20230926,090400,832999380,6910,6980,6980,6910,17810
|
|
20230926,090300,709189300,6950,6950,6990,6930,10618
|
|
20230926,090200,635348720,6940,6920,6950,6910,12888
|
|
20230926,090100,545939010,6920,6880,7000,6850,25245
|
|
20230926,090000,371157660,6860,6780,6870,6780,52622
|