578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183500,13990327520,8600,8600,8600,8600,12624
|
|
20230918,183400,13990327520,8600,8600,8600,8600,0
|
|
20230918,183300,13990327520,8600,8600,8600,8600,0
|
|
20230918,183200,13990327520,8600,8600,8600,8600,0
|
|
20230918,183100,13990327520,8600,8600,8600,8600,0
|
|
20230918,183000,13990327520,8600,8600,8600,8600,0
|
|
20230918,182900,13990327520,8600,8600,8600,8600,0
|
|
20230918,182800,13990327520,8600,8600,8600,8600,0
|
|
20230918,182700,13990327520,8600,8600,8600,8600,0
|
|
20230918,182600,13990327520,8600,8600,8600,8600,0
|
|
20230918,182500,13990327520,8600,8600,8600,8600,0
|
|
20230918,182400,13990327520,8600,8600,8600,8600,0
|
|
20230918,182300,13990327520,8600,8600,8600,8600,0
|
|
20230918,182200,13990327520,8600,8600,8600,8600,0
|
|
20230918,182100,13990327520,8600,8600,8600,8600,0
|
|
20230918,182000,13990327520,8600,8600,8600,8600,0
|
|
20230918,181900,13990327520,8600,8600,8600,8600,0
|
|
20230918,181800,13990327520,8600,8600,8600,8600,0
|
|
20230918,181700,13990327520,8600,8600,8600,8600,0
|
|
20230918,181600,13990327520,8600,8600,8600,8600,0
|
|
20230918,181500,13990327520,8600,8600,8600,8600,0
|
|
20230918,181400,13990327520,8600,8600,8600,8600,0
|
|
20230918,181300,13990327520,8600,8600,8600,8600,0
|
|
20230918,181200,13990327520,8600,8600,8600,8600,0
|
|
20230918,181100,13990327520,8600,8600,8600,8600,0
|
|
20230918,181000,13990327520,8600,8600,8600,8600,0
|
|
20230918,180900,13990327520,8600,8600,8600,8600,0
|
|
20230918,180800,13990327520,8600,8600,8600,8600,0
|
|
20230918,180700,13990327520,8600,8600,8600,8600,0
|
|
20230918,180600,13990327520,8600,8600,8600,8600,0
|
|
20230918,180500,13990327520,8600,8600,8600,8600,12624
|
|
20230918,180400,13990327520,8600,8600,8600,8600,0
|
|
20230918,180300,13990327520,8600,8600,8600,8600,0
|
|
20230918,180200,13990327520,8600,8600,8600,8600,0
|
|
20230918,180100,13990327520,8600,8600,8600,8600,0
|
|
20230918,180000,13990327520,8600,8600,8600,8600,0
|
|
20230918,175900,13990327520,8600,8600,8600,8600,0
|
|
20230918,175800,13990327520,8600,8600,8600,8600,0
|
|
20230918,175700,13990327520,8600,8600,8600,8600,0
|
|
20230918,175600,13990327520,8600,8600,8600,8600,0
|
|
20230918,175500,13990327520,8600,8600,8600,8600,0
|
|
20230918,175400,13990327520,8600,8600,8600,8600,0
|
|
20230918,175300,13990327520,8600,8600,8600,8600,0
|
|
20230918,175200,13990327520,8600,8600,8600,8600,0
|
|
20230918,175100,13990327520,8600,8600,8600,8600,0
|
|
20230918,175000,13990327520,8600,8600,8600,8600,0
|
|
20230918,174900,13990327520,8600,8600,8600,8600,0
|
|
20230918,174800,13990327520,8600,8600,8600,8600,0
|
|
20230918,174700,13990327520,8600,8600,8600,8600,0
|
|
20230918,174600,13990327520,8600,8600,8600,8600,0
|
|
20230918,174500,13990327520,8600,8600,8600,8600,0
|
|
20230918,174400,13990327520,8600,8600,8600,8600,0
|
|
20230918,174300,13990327520,8600,8600,8600,8600,0
|
|
20230918,174200,13990327520,8600,8600,8600,8600,0
|
|
20230918,174100,13990327520,8600,8600,8600,8600,0
|
|
20230918,174000,13990327520,8600,8600,8600,8600,0
|
|
20230918,173900,13990327520,8600,8600,8600,8600,0
|
|
20230918,173800,13990327520,8600,8600,8600,8600,0
|
|
20230918,173700,13990327520,8600,8600,8600,8600,0
|
|
20230918,173600,13990327520,8600,8600,8600,8600,0
|
|
20230918,173500,13990327520,8600,8600,8600,8600,12624
|
|
20230918,173400,13990327520,8600,8600,8600,8600,0
|
|
20230918,173300,13990327520,8600,8600,8600,8600,0
|
|
20230918,173200,13990327520,8600,8600,8600,8600,0
|
|
20230918,173100,13990327520,8600,8600,8600,8600,0
|
|
20230918,173000,13990327520,8600,8600,8600,8600,0
|
|
20230918,172900,13990327520,8600,8600,8600,8600,0
|
|
20230918,172800,13990327520,8600,8600,8600,8600,0
|
|
20230918,172700,13990327520,8600,8600,8600,8600,0
|
|
20230918,172600,13990327520,8600,8600,8600,8600,0
|
|
20230918,172500,13990327520,8600,8600,8600,8600,0
|
|
20230918,172400,13990327520,8600,8600,8600,8600,0
|
|
20230918,172300,13990327520,8600,8600,8600,8600,0
|
|
20230918,172200,13990327520,8600,8600,8600,8600,0
|
|
20230918,172100,13990327520,8600,8600,8600,8600,0
|
|
20230918,172000,13990327520,8600,8600,8600,8600,0
|
|
20230918,171900,13990327520,8600,8600,8600,8600,0
|
|
20230918,171800,13990327520,8600,8600,8600,8600,0
|
|
20230918,171700,13990327520,8600,8600,8600,8600,0
|
|
20230918,171600,13990327520,8600,8600,8600,8600,0
|
|
20230918,171500,13990327520,8600,8600,8600,8600,0
|
|
20230918,171400,13990327520,8600,8600,8600,8600,0
|
|
20230918,171300,13990327520,8600,8600,8600,8600,0
|
|
20230918,171200,13990327520,8600,8600,8600,8600,0
|
|
20230918,171100,13990327520,8600,8600,8600,8600,0
|
|
20230918,171000,13990327520,8600,8600,8600,8600,0
|
|
20230918,170900,13990327520,8600,8600,8600,8600,0
|
|
20230918,170800,13990327520,8600,8600,8600,8600,0
|
|
20230918,170700,13990327520,8600,8600,8600,8600,0
|
|
20230918,170600,13990327520,8600,8600,8600,8600,0
|
|
20230918,170500,13990327520,8600,8600,8600,8600,12624
|
|
20230918,170400,13990327520,8600,8600,8600,8600,0
|
|
20230918,170300,13990327520,8600,8600,8600,8600,0
|
|
20230918,170200,13990327520,8600,8600,8600,8600,0
|
|
20230918,170100,13990327520,8600,8600,8600,8600,0
|
|
20230918,170000,13990327520,8600,8600,8600,8600,0
|
|
20230918,165900,13990327520,8600,8600,8600,8600,0
|
|
20230918,165800,13990327520,8600,8600,8600,8600,0
|
|
20230918,165700,13990327520,8600,8600,8600,8600,0
|
|
20230918,165600,13990327520,8600,8600,8600,8600,0
|
|
20230918,165500,13990327520,8600,8600,8600,8600,0
|
|
20230918,165400,13990327520,8600,8600,8600,8600,0
|
|
20230918,165300,13990327520,8600,8600,8600,8600,0
|
|
20230918,165200,13990327520,8600,8600,8600,8600,0
|
|
20230918,165100,13990327520,8600,8600,8600,8600,0
|
|
20230918,165000,13990327520,8600,8600,8600,8600,0
|
|
20230918,164900,13990327520,8600,8600,8600,8600,0
|
|
20230918,164800,13990327520,8600,8600,8600,8600,0
|
|
20230918,164700,13990327520,8600,8600,8600,8600,0
|
|
20230918,164600,13990327520,8600,8600,8600,8600,0
|
|
20230918,164500,13990327520,8600,8600,8600,8600,0
|
|
20230918,164400,13990327520,8600,8600,8600,8600,0
|
|
20230918,164300,13990327520,8600,8600,8600,8600,0
|
|
20230918,164200,13990327520,8600,8600,8600,8600,0
|
|
20230918,164100,13990327520,8600,8600,8600,8600,0
|
|
20230918,164000,13990327520,8600,8600,8600,8600,0
|
|
20230918,163900,13990327520,8600,8600,8600,8600,0
|
|
20230918,163800,13990327520,8600,8600,8600,8600,0
|
|
20230918,163700,13990327520,8600,8600,8600,8600,0
|
|
20230918,163600,13990327520,8600,8600,8600,8600,0
|
|
20230918,163500,13990327520,8600,8600,8600,8600,12624
|
|
20230918,163400,13990327520,8600,8600,8600,8600,0
|
|
20230918,163300,13990327520,8600,8600,8600,8600,0
|
|
20230918,163200,13990327520,8600,8600,8600,8600,0
|
|
20230918,163100,13990327520,8600,8600,8600,8600,0
|
|
20230918,163000,13990327520,8600,8600,8600,8600,0
|
|
20230918,162900,13990327520,8600,8600,8600,8600,0
|
|
20230918,162800,13990327520,8600,8600,8600,8600,0
|
|
20230918,162700,13990327520,8600,8600,8600,8600,0
|
|
20230918,162600,13990327520,8600,8600,8600,8600,0
|
|
20230918,162500,13990327520,8600,8600,8600,8600,0
|
|
20230918,162400,13990327520,8600,8600,8600,8600,0
|
|
20230918,162300,13990327520,8600,8600,8600,8600,0
|
|
20230918,162200,13990327520,8600,8600,8600,8600,0
|
|
20230918,162100,13990327520,8600,8600,8600,8600,0
|
|
20230918,162000,13990327520,8600,8600,8600,8600,0
|
|
20230918,161900,13990327520,8600,8600,8600,8600,0
|
|
20230918,161800,13990327520,8600,8600,8600,8600,0
|
|
20230918,161700,13990327520,8600,8600,8600,8600,0
|
|
20230918,161600,13990327520,8600,8600,8600,8600,0
|
|
20230918,161500,13990327520,8600,8600,8600,8600,0
|
|
20230918,161400,13990327520,8600,8600,8600,8600,0
|
|
20230918,161300,13990327520,8600,8600,8600,8600,0
|
|
20230918,161200,13990327520,8600,8600,8600,8600,0
|
|
20230918,161100,13990327520,8600,8600,8600,8600,0
|
|
20230918,161000,13990327520,8600,8600,8600,8600,0
|
|
20230918,160900,13990327520,8600,8600,8600,8600,0
|
|
20230918,160800,13990327520,8600,8600,8600,8600,0
|
|
20230918,160700,13990327520,8600,8600,8600,8600,0
|
|
20230918,160600,13990327520,8600,8600,8600,8600,0
|
|
20230918,160500,13990327520,8600,8600,8600,8600,12624
|
|
20230918,160400,13990327520,8600,8600,8600,8600,0
|
|
20230918,160300,13990327520,8600,8600,8600,8600,0
|
|
20230918,160200,13990327520,8600,8600,8600,8600,0
|
|
20230918,160100,13990327520,8600,8600,8600,8600,0
|
|
20230918,160000,13990327520,8600,8600,8600,8600,0
|
|
20230918,155900,13990327520,8600,8600,8600,8600,0
|
|
20230918,155800,13990327520,8600,8600,8600,8600,0
|
|
20230918,155700,13990327520,8600,8600,8600,8600,0
|
|
20230918,155600,13990327520,8600,8600,8600,8600,0
|
|
20230918,155500,13990327520,8600,8600,8600,8600,0
|
|
20230918,155400,13990327520,8600,8600,8600,8600,0
|
|
20230918,155300,13990327520,8600,8600,8600,8600,0
|
|
20230918,155200,13990327520,8600,8600,8600,8600,0
|
|
20230918,155100,13990327520,8600,8600,8600,8600,0
|
|
20230918,155000,13990327520,8600,8600,8600,8600,0
|
|
20230918,154900,13990327520,8600,8600,8600,8600,0
|
|
20230918,154800,13990327520,8600,8600,8600,8600,0
|
|
20230918,154700,13990327520,8600,8600,8600,8600,0
|
|
20230918,154600,13990327520,8600,8600,8600,8600,0
|
|
20230918,154500,13990327520,8600,8600,8600,8600,0
|
|
20230918,154400,13990327520,8600,8600,8600,8600,0
|
|
20230918,154300,13990327520,8600,8600,8600,8600,0
|
|
20230918,154200,13990327520,8600,8600,8600,8600,0
|
|
20230918,154100,13990327520,8600,8600,8600,8600,0
|
|
20230918,154000,13990327520,8600,8600,8600,8600,0
|
|
20230918,153900,13990327520,8600,8600,8600,8600,0
|
|
20230918,153800,13990327520,8600,8600,8600,8600,0
|
|
20230918,153700,13990327520,8600,8600,8600,8600,0
|
|
20230918,153600,13990327520,8600,8600,8600,8600,0
|
|
20230918,153500,13990327520,8600,8600,8600,8600,12624
|
|
20230918,153400,13990327520,8600,8600,8600,8600,0
|
|
20230918,153300,13990327520,8600,8600,8600,8600,0
|
|
20230918,153200,13990327520,8600,8600,8600,8600,0
|
|
20230918,153100,13990327520,8600,8600,8600,8600,0
|
|
20230918,153000,13990327520,8600,8600,8600,8600,12624
|
|
20230918,152900,13881761120,8630,8630,8630,8630,0
|
|
20230918,152800,13881761120,8630,8630,8630,8630,0
|
|
20230918,152700,13881761120,8630,8630,8630,8630,0
|
|
20230918,152600,13881761120,8630,8630,8630,8630,0
|
|
20230918,152500,13881761120,8630,8630,8630,8630,0
|
|
20230918,152400,13881761120,8630,8630,8630,8630,0
|
|
20230918,152300,13881761120,8630,8630,8630,8630,0
|
|
20230918,152200,13881761120,8630,8630,8630,8630,0
|
|
20230918,152100,13881761120,8630,8630,8630,8630,0
|
|
20230918,152000,13881761120,8630,8630,8630,8630,0
|
|
20230918,151900,13881761120,8630,8630,8630,8610,1422
|
|
20230918,151800,13869493040,8630,8620,8630,8600,1291
|
|
20230918,151700,13858374510,8620,8640,8640,8620,280
|
|
20230918,151600,13855960790,8640,8630,8640,8620,1346
|
|
20230918,151500,13844351270,8630,8620,8630,8610,1481
|
|
20230918,151400,13831575950,8620,8610,8630,8610,39
|
|
20230918,151300,13831240010,8600,8610,8620,8600,3234
|
|
20230918,151200,13803396360,8600,8640,8640,8600,2279
|
|
20230918,151100,13783783710,8640,8640,8650,8610,1094
|
|
20230918,151000,13774350130,8640,8610,8640,8600,1433
|
|
20230918,150900,13762014880,8610,8640,8640,8610,4400
|
|
20230918,150800,13724108920,8640,8640,8650,8620,1044
|
|
20230918,150700,13715090530,8650,8630,8650,8630,96
|
|
20230918,150600,13714262030,8630,8660,8660,8620,576
|
|
20230918,150500,13709291530,8670,8610,8670,8610,1325
|
|
20230918,150400,13697813550,8630,8630,8640,8610,2482
|
|
20230918,150300,13676415080,8630,8630,8670,8630,1725
|
|
20230918,150200,13661513330,8640,8640,8640,8600,15312
|
|
20230918,150100,13529713500,8640,8670,8670,8640,1432
|
|
20230918,150000,13517318720,8670,8680,8680,8670,112
|
|
20230918,145900,13516347060,8670,8670,8670,8670,164
|
|
20230918,145800,13514925180,8670,8660,8670,8650,767
|
|
20230918,145700,13508282900,8660,8660,8670,8660,500
|
|
20230918,145600,13503951570,8670,8640,8670,8610,6074
|
|
20230918,145500,13451582910,8630,8650,8650,8630,2013
|
|
20230918,145400,13434206030,8650,8640,8680,8630,1008
|
|
20230918,145300,13425503590,8640,8710,8710,8640,5187
|
|
20230918,145200,13380559590,8750,8750,8750,8750,1
|
|
20230918,145100,13380550840,8700,8700,8750,8700,5173
|
|
20230918,145000,13335492850,8700,8710,8710,8700,155
|
|
20230918,144900,13334143020,8700,8750,8750,8700,8854
|
|
20230918,144800,13257045590,8750,8750,8750,8750,281
|
|
20230918,144700,13254586840,8750,8750,8750,8750,777
|
|
20230918,144600,13247788090,8750,8750,8750,8750,5
|
|
20230918,144500,13247744340,8750,8760,8760,8750,21
|
|
20230918,144400,13247560580,8710,8740,8760,8710,1531
|
|
20230918,144300,13234204390,8750,8750,8760,8730,157
|
|
20230918,144200,13232832110,8750,8740,8760,8740,312
|
|
20230918,144100,13230105140,8770,8730,8770,8730,736
|
|
20230918,144000,13223652420,8770,8770,8770,8730,139
|
|
20230918,143900,13222433590,8770,8770,8770,8740,2046
|
|
20230918,143800,13204547160,8780,8750,8780,8750,54
|
|
20230918,143700,13204074390,8750,8780,8780,8750,1388
|
|
20230918,143600,13191908070,8780,8750,8780,8750,2227
|
|
20230918,143500,13172388230,8760,8760,8760,8720,1185
|
|
20230918,143400,13162008290,8750,8750,8760,8730,1243
|
|
20230918,143300,13151131650,8740,8700,8740,8700,3884
|
|
20230918,143200,13117261270,8700,8680,8700,8680,3824
|
|
20230918,143100,13084011060,8680,8680,8680,8670,744
|
|
20230918,143000,13077558140,8680,8680,8680,8680,476
|
|
20230918,142900,13073426460,8680,8680,8680,8660,1094
|
|
20230918,142800,13063935170,8670,8670,8680,8670,328
|
|
20230918,142700,13061090910,8670,8660,8670,8660,1279
|
|
20230918,142600,13050013710,8660,8670,8680,8660,1244
|
|
20230918,142500,13039229530,8670,8680,8690,8670,1557
|
|
20230918,142400,13025725300,8680,8680,8680,8670,123
|
|
20230918,142300,13024658140,8690,8670,8690,8670,79
|
|
20230918,142200,13023973070,8670,8690,8690,8670,1633
|
|
20230918,142100,13009801970,8680,8680,8680,8680,236
|
|
20230918,142000,13007753490,8670,8680,8690,8670,427
|
|
20230918,141900,13004048130,8680,8670,8680,8660,206
|
|
20230918,141800,13002264040,8670,8660,8670,8650,777
|
|
20230918,141700,12995533520,8660,8660,8670,8650,226
|
|
20230918,141600,12993576360,8660,8670,8670,8660,143
|
|
20230918,141500,12992336620,8670,8650,8670,8650,825
|
|
20230918,141400,12985198030,8650,8640,8650,8640,1166
|
|
20230918,141300,12975122790,8640,8640,8640,8630,47
|
|
20230918,141200,12974717030,8640,8640,8640,8620,25
|
|
20230918,141100,12974501080,8620,8620,8640,8620,72
|
|
20230918,141000,12973880360,8610,8630,8630,8610,949
|
|
20230918,140900,12965705240,8630,8630,8640,8630,1307
|
|
20230918,140800,12954422240,8630,8630,8630,8630,241
|
|
20230918,140700,12952342410,8640,8640,8640,8610,620
|
|
20230918,140600,12946991620,8640,8640,8640,8610,32
|
|
20230918,140500,12946715920,8640,8620,8640,8610,3403
|
|
20230918,140400,12917383460,8620,8640,8640,8620,1206
|
|
20230918,140300,12906974690,8640,8640,8640,8640,389
|
|
20230918,140200,12903613730,8640,8640,8640,8640,168
|
|
20230918,140100,12902162210,8630,8640,8640,8630,197
|
|
20230918,140000,12900461600,8640,8640,8640,8640,402
|
|
20230918,135900,12896988320,8630,8630,8640,8630,254
|
|
20230918,135800,12894796000,8640,8620,8640,8610,2132
|
|
20230918,135700,12876429770,8610,8630,8630,8610,2283
|
|
20230918,135600,12856752700,8630,8640,8640,8630,3283
|
|
20230918,135500,12828405090,8640,8670,8670,8640,504
|
|
20230918,135400,12824049490,8640,8650,8650,8640,1302
|
|
20230918,135300,12812787570,8640,8650,8650,8640,2241
|
|
20230918,135200,12793425240,8640,8640,8650,8640,785
|
|
20230918,135100,12786638810,8650,8650,8650,8650,1285
|
|
20230918,135000,12775523560,8650,8650,8660,8650,871
|
|
20230918,134900,12767989370,8660,8650,8670,8650,458
|
|
20230918,134800,12764023430,8650,8630,8660,8630,89
|
|
20230918,134700,12763254650,8630,8660,8660,8630,365
|
|
20230918,134600,12760101450,8620,8660,8660,8620,2342
|
|
20230918,134500,12739871550,8660,8660,8660,8650,237
|
|
20230918,134400,12737820870,8660,8650,8660,8650,218
|
|
20230918,134300,12735933400,8660,8640,8660,8600,4398
|
|
20230918,134200,12698069310,8610,8670,8680,8610,11307
|
|
20230918,134100,12600376710,8670,8680,8680,8670,3640
|
|
20230918,134000,12568817600,8670,8690,8700,8670,4157
|
|
20230918,133900,12532721240,8700,8700,8700,8700,286
|
|
20230918,133800,12530233040,8710,8700,8710,8700,104
|
|
20230918,133700,12529328230,8700,8690,8700,8690,483
|
|
20230918,133600,12525130750,8710,8700,8710,8690,726
|
|
20230918,133500,12518817900,8700,8710,8710,8700,1528
|
|
20230918,133400,12505519120,8710,8710,8720,8710,853
|
|
20230918,133300,12498089390,8710,8710,8720,8710,1112
|
|
20230918,133200,12488403840,8720,8720,8720,8720,396
|
|
20230918,133100,12484950720,8720,8720,8730,8710,1700
|
|
20230918,133000,12470127210,8730,8720,8730,8720,407
|
|
20230918,132900,12466574210,8730,8720,8740,8710,245
|
|
20230918,132800,12464436770,8720,8700,8720,8700,60
|
|
20230918,132700,12463914130,8710,8720,8720,8710,753
|
|
20230918,132600,12457350380,8720,8680,8720,8680,11013
|
|
20230918,132500,12361629360,8690,8690,8720,8690,2035
|
|
20230918,132400,12343939150,8690,8690,8700,8690,495
|
|
20230918,132300,12339637460,8690,8720,8720,8690,126
|
|
20230918,132200,12338542490,8690,8720,8730,8690,654
|
|
20230918,132100,12332849370,8730,8720,8740,8720,411
|
|
20230918,132000,12329261880,8720,8680,8720,8680,937
|
|
20230918,131900,12321103630,8680,8710,8710,8680,11699
|
|
20230918,131800,12219384990,8710,8750,8750,8710,4232
|
|
20230918,131700,12182454030,8750,8740,8770,8740,261
|
|
20230918,131600,12180170830,8740,8750,8750,8740,96
|
|
20230918,131500,12179331740,8800,8770,8800,8730,5704
|
|
20230918,131400,12129452060,8770,8770,8800,8770,526
|
|
20230918,131300,12124838980,8800,8790,8800,8790,572
|
|
20230918,131200,12119805460,8790,8800,8800,8760,531
|
|
20230918,131100,12115151070,8800,8800,8800,8800,680
|
|
20230918,131000,12109167070,8800,8790,8800,8790,268
|
|
20230918,130900,12106808920,8770,8770,8770,8760,706
|
|
20230918,130800,12100622350,8760,8760,8760,8760,96
|
|
20230918,130700,12099781390,8760,8800,8800,8760,776
|
|
20230918,130600,12092983030,8760,8770,8790,8760,523
|
|
20230918,130500,12088398830,8770,8780,8790,8760,1116
|
|
20230918,130400,12078619920,8780,8750,8780,8750,249
|
|
20230918,130300,12076440300,8750,8770,8770,8750,4818
|
|
20230918,130200,12034241690,8770,8810,8810,8770,6201
|
|
20230918,130100,11979734700,8810,8820,8820,8810,3393
|
|
20230918,130000,11949842300,8820,8830,8830,8820,5585
|
|
20230918,125900,11900580440,8830,8840,8840,8830,3430
|
|
20230918,125800,11870293390,8840,8840,8850,8840,1039
|
|
20230918,125700,11861108610,8850,8840,8850,8840,92
|
|
20230918,125600,11860295300,8840,8840,8850,8830,2253
|
|
20230918,125500,11840385910,8850,8850,8850,8840,418
|
|
20230918,125400,11836687630,8850,8840,8850,8840,47
|
|
20230918,125300,11836271880,8840,8850,8850,8840,1725
|
|
20230918,125200,11821016990,8850,8850,8850,8840,893
|
|
20230918,125100,11813122830,8850,8860,8860,8840,391
|
|
20230918,125000,11809664800,8860,8860,8860,8860,219
|
|
20230918,124900,11807724460,8850,8860,8860,8850,979
|
|
20230918,124800,11799056270,8870,8850,8870,8850,366
|
|
20230918,124700,11795817130,8870,8850,8870,8850,18
|
|
20230918,124600,11795657710,8850,8870,8870,8850,163
|
|
20230918,124500,11794214490,8870,8880,8880,8840,2749
|
|
20230918,124400,11769894960,8880,8880,8880,8850,2393
|
|
20230918,124300,11748671630,8870,8870,8870,8870,195
|
|
20230918,124200,11746941980,8870,8890,8890,8870,137
|
|
20230918,124100,11745726520,8890,8880,8890,8880,837
|
|
20230918,124000,11738293890,8890,8880,8890,8880,204
|
|
20230918,123900,11736482360,8890,8900,8900,8880,388
|
|
20230918,123800,11733029220,8900,8890,8900,8880,1500
|
|
20230918,123700,11719690840,8880,8880,8890,8880,270
|
|
20230918,123600,11717293230,8880,8880,8880,8870,1005
|
|
20230918,123500,11708368850,8880,8870,8880,8870,187
|
|
20230918,123400,11706710140,8860,8860,8870,8850,1930
|
|
20230918,123300,11689612710,8860,8860,8860,8850,764
|
|
20230918,123200,11682845170,8860,8860,8860,8850,372
|
|
20230918,123100,11679549780,8860,8860,8860,8850,1597
|
|
20230918,123000,11665413700,8860,8860,8860,8860,51
|
|
20230918,122900,11664961840,8860,8850,8860,8850,552
|
|
20230918,122800,11660071130,8870,8870,8870,8860,1886
|
|
20230918,122700,11643360270,8880,8890,8890,8880,16
|
|
20230918,122600,11643218120,8890,8880,8890,8880,162
|
|
20230918,122500,11641778030,8870,8880,8880,8860,434
|
|
20230918,122400,11637931280,8870,8880,8880,8870,271
|
|
20230918,122300,11635527340,8890,8870,8900,8860,240
|
|
20230918,122200,11633400030,8900,8900,8900,8870,1694
|
|
20230918,122100,11618374020,8900,8890,8900,8870,991
|
|
20230918,122000,11609561430,8870,8880,8890,8870,2410
|
|
20230918,121900,11588177710,8870,8880,8880,8870,364
|
|
20230918,121800,11584948930,8880,8880,8880,8870,330
|
|
20230918,121700,11582018540,8880,8870,8880,8870,137
|
|
20230918,121600,11580801990,8880,8870,8880,8870,180
|
|
20230918,121500,11579205250,8880,8880,8880,8870,374
|
|
20230918,121400,11575887810,8880,8880,8880,8870,2557
|
|
20230918,121300,11553202510,8890,8880,8890,8870,738
|
|
20230918,121200,11546650920,8890,8890,8890,8890,18
|
|
20230918,121100,11546490900,8890,8900,8900,8890,76
|
|
20230918,121000,11545814710,8900,8900,8900,8870,407
|
|
20230918,120900,11542192530,8900,8870,8900,8860,27
|
|
20230918,120800,11541953220,8860,8870,8870,8860,166
|
|
20230918,120700,11540482420,8870,8900,8900,8870,645
|
|
20230918,120600,11534761100,8900,8870,8900,8870,6
|
|
20230918,120500,11534707730,8870,8880,8890,8870,1503
|
|
20230918,120400,11521364100,8880,8910,8910,8880,440
|
|
20230918,120300,11517453400,8910,8910,8910,8880,1053
|
|
20230918,120200,11508102270,8910,8900,8910,8880,911
|
|
20230918,120100,11499995730,8900,8900,8900,8900,134
|
|
20230918,120000,11498803130,8880,8880,8890,8880,302
|
|
20230918,115900,11496119850,8890,8890,8890,8890,54
|
|
20230918,115800,11495639790,8880,8890,8890,8870,644
|
|
20230918,115700,11489922230,8890,8910,8910,8890,8072
|
|
20230918,115600,11418081470,8910,8910,8920,8910,84
|
|
20230918,115500,11417332930,8910,8900,8920,8900,425
|
|
20230918,115400,11413545660,8900,8900,8900,8900,306
|
|
20230918,115300,11410822260,8900,8890,8900,8880,405
|
|
20230918,115200,11407224670,8900,8880,8900,8880,553
|
|
20230918,115100,11402313430,8900,8900,8900,8890,509
|
|
20230918,115000,11397788180,8910,8900,8910,8900,166
|
|
20230918,114900,11396310740,8910,8910,8910,8910,94
|
|
20230918,114800,11395473200,8910,8910,8910,8910,110
|
|
20230918,114700,11394493100,8920,8920,8920,8920,1069
|
|
20230918,114600,11384957620,8920,8920,8920,8900,1356
|
|
20230918,114500,11372864440,8920,8910,8920,8910,1553
|
|
20230918,114400,11359011930,8910,8920,8920,8890,824
|
|
20230918,114300,11351675890,8900,8900,8920,8900,1027
|
|
20230918,114200,11342535570,8900,8910,8910,8890,684
|
|
20230918,114100,11336446910,8910,8910,8910,8900,345
|
|
20230918,114000,11333374070,8910,8890,8910,8890,978
|
|
20230918,113900,11324670440,8900,8890,8900,8890,303
|
|
20230918,113800,11321975690,8890,8870,8890,8870,2999
|
|
20230918,113700,11295357050,8870,8870,8870,8860,163
|
|
20230918,113600,11293912740,8860,8860,8870,8850,1485
|
|
20230918,113500,11280760520,8850,8870,8870,8850,446
|
|
20230918,113400,11276811340,8870,8860,8870,8850,242
|
|
20230918,113300,11274668310,8870,8850,8870,8840,2462
|
|
20230918,113200,11252877550,8850,8840,8850,8840,536
|
|
20230918,113100,11248136770,8840,8860,8860,8840,317
|
|
20230918,113000,11245334080,8840,8860,8860,8840,1258
|
|
20230918,112900,11234202060,8860,8880,8880,8860,389
|
|
20230918,112800,11230753920,8870,8870,8870,8870,957
|
|
20230918,112700,11222265330,8870,8860,8870,8850,2465
|
|
20230918,112600,11200446190,8850,8860,8860,8840,2574
|
|
20230918,112500,11177665090,8860,8850,8860,8830,8271
|
|
20230918,112400,11104454020,8830,8860,8870,8820,6397
|
|
20230918,112300,11047874480,8870,8860,8870,8860,4127
|
|
20230918,112200,11011301200,8870,8880,8880,8870,2152
|
|
20230918,112100,10992209440,8880,8890,8890,8870,3542
|
|
20230918,112000,10960767210,8900,8900,8900,8880,680
|
|
20230918,111900,10954723910,8890,8890,8900,8890,1293
|
|
20230918,111800,10943228620,8890,8900,8910,8890,2518
|
|
20230918,111700,10920834370,8900,8900,8910,8900,524
|
|
20230918,111600,10916170540,8910,8900,8910,8900,755
|
|
20230918,111500,10909450790,8900,8900,8910,8900,1366
|
|
20230918,111400,10897292250,8900,8910,8910,8900,6015
|
|
20230918,111300,10843758460,8910,8920,8920,8900,2458
|
|
20230918,111200,10821879040,8900,8900,8920,8900,3725
|
|
20230918,111100,10788719980,8900,8930,8940,8900,5632
|
|
20230918,111000,10738538140,8920,8940,8940,8920,583
|
|
20230918,110900,10733337450,8940,8920,8940,8920,1086
|
|
20230918,110800,10723640540,8940,8940,8940,8920,324
|
|
20230918,110700,10720748720,8930,8920,8940,8920,1604
|
|
20230918,110600,10706426360,8930,8930,8930,8920,775
|
|
20230918,110500,10699512610,8920,8930,8930,8920,782
|
|
20230918,110400,10692536660,8920,8910,8930,8910,3300
|
|
20230918,110300,10663078910,8910,8920,8930,8910,3289
|
|
20230918,110200,10633757380,8920,8940,8940,8920,14
|
|
20230918,110100,10633632380,8940,8920,8940,8910,2132
|
|
20230918,110000,10614616700,8920,8930,8930,8910,2702
|
|
20230918,105900,10590526230,8930,8950,8950,8900,7807
|
|
20230918,105800,10520936750,8950,8970,8970,8920,12159
|
|
20230918,105700,10412179400,8970,8970,8980,8960,670
|
|
20230918,105600,10406169920,8970,8970,8980,8960,2456
|
|
20230918,105500,10384139640,8970,8960,8990,8960,674
|
|
20230918,105400,10378092460,8960,8980,8980,8960,1648
|
|
20230918,105300,10363308190,8970,8980,8980,8970,2738
|
|
20230918,105200,10338742440,8980,8990,8990,8980,705
|
|
20230918,105100,10332409490,9000,9000,9000,9000,10
|
|
20230918,105000,10332319490,9000,8990,9000,8990,299
|
|
20230918,104900,10329631460,8990,9000,9000,8980,1529
|
|
20230918,104800,10315900430,8980,8990,9000,8980,753
|
|
20230918,104700,10309132370,9000,9010,9030,8980,438
|
|
20230918,104600,10305193420,9030,9010,9030,9010,2475
|
|
20230918,104500,10282856310,9030,9020,9030,9010,52
|
|
20230918,104400,10282387700,9030,9030,9030,9020,402
|
|
20230918,104300,10278757900,9030,9020,9030,9020,71
|
|
20230918,104200,10278117460,9030,9030,9030,8980,384
|
|
20230918,104100,10274662950,9030,9010,9030,8980,2366
|
|
20230918,104000,10253347410,9000,8990,9000,8970,3059
|
|
20230918,103900,10225861800,8980,9000,9000,8980,928
|
|
20230918,103800,10217522340,9000,9010,9020,9000,2668
|
|
20230918,103700,10193496550,9020,9020,9020,9020,213
|
|
20230918,103600,10191575290,9020,9030,9030,9010,1033
|
|
20230918,103500,10182253610,9030,9040,9040,9020,545
|
|
20230918,103400,10177336050,9050,9030,9050,9030,645
|
|
20230918,103300,10171508310,9050,9050,9060,9040,2074
|
|
20230918,103200,10152739810,9050,9040,9050,9020,3987
|
|
20230918,103100,10116671920,9040,9030,9040,9010,4938
|
|
20230918,103000,10072133330,9040,9040,9040,9030,13
|
|
20230918,102900,10072015870,9040,9020,9040,9020,929
|
|
20230918,102800,10063622900,9040,9040,9040,9030,920
|
|
20230918,102700,10055308900,9040,9030,9040,9030,834
|
|
20230918,102600,10047777280,9030,9010,9030,9000,2613
|
|
20230918,102500,10024214990,9010,9000,9010,8990,1812
|
|
20230918,102400,10007908530,9000,9000,9010,9000,317
|
|
20230918,102300,10005055510,9000,9000,9010,9000,41
|
|
20230918,102200,10004686490,9010,9000,9010,9000,533
|
|
20230918,102100,9999888370,9010,9010,9010,9000,102
|
|
20230918,102000,9998969590,9010,9010,9020,9000,50
|
|
20230918,101900,9998519330,9010,9010,9020,9000,985
|
|
20230918,101800,9989650280,9010,9000,9010,9000,288
|
|
20230918,101700,9987058270,9000,9010,9010,9000,137
|
|
20230918,101600,9985824250,9010,9020,9020,9000,3221
|
|
20230918,101500,9956804270,9020,9010,9020,9010,1132
|
|
20230918,101400,9946601370,9020,9010,9020,9010,128
|
|
20230918,101300,9945447550,9020,8990,9020,8990,572
|
|
20230918,101200,9940302360,8980,8990,8990,8980,320
|
|
20230918,101100,9937428720,8990,9010,9010,8990,1632
|
|
20230918,101000,9922752410,9020,9000,9020,9000,1231
|
|
20230918,100900,9911658900,8990,9010,9030,8990,814
|
|
20230918,100800,9904332420,9020,9020,9020,9010,220
|
|
20230918,100700,9902348610,9020,8980,9020,8980,2501
|
|
20230918,100600,9879870770,8980,8980,8980,8960,205
|
|
20230918,100500,9878033530,8960,8970,8980,8960,1924
|
|
20230918,100400,9860786930,8970,8970,8970,8960,3302
|
|
20230918,100300,9831180940,8970,8970,8980,8970,379
|
|
20230918,100200,9827780810,8970,8970,8980,8970,3453
|
|
20230918,100100,9796806800,8970,8970,8980,8970,1803
|
|
20230918,100000,9780627880,8970,8970,8980,8970,1828
|
|
20230918,095900,9764227700,8970,8980,8980,8970,1612
|
|
20230918,095800,9749761270,8990,8980,9000,8980,1874
|
|
20230918,095700,9732928490,8980,8990,9000,8980,1249
|
|
20230918,095600,9721703170,8990,9010,9010,8990,4378
|
|
20230918,095500,9682314560,9010,9010,9020,9000,1452
|
|
20230918,095400,9669244480,9000,9010,9010,9000,1473
|
|
20230918,095300,9655983660,9020,9020,9020,9000,90
|
|
20230918,095200,9655172160,8990,9010,9010,8990,2314
|
|
20230918,095100,9634346510,9020,9010,9020,9010,772
|
|
20230918,095000,9627384890,9010,8980,9010,8970,2996
|
|
20230918,094900,9600426080,8980,8970,8980,8960,5483
|
|
20230918,094800,9551277860,8980,9000,9000,8970,4306
|
|
20230918,094700,9512576810,9000,9010,9010,8990,2854
|
|
20230918,094600,9486892940,9000,9020,9020,9000,2751
|
|
20230918,094500,9462123620,9020,9030,9050,9010,903
|
|
20230918,094400,9453977920,9030,9040,9040,9020,3056
|
|
20230918,094300,9426378990,9050,9070,9070,9050,2505
|
|
20230918,094200,9403689410,9070,9070,9080,9060,891
|
|
20230918,094100,9395608140,9080,9090,9110,9080,3841
|
|
20230918,094000,9360703570,9090,9110,9110,9090,2100
|
|
20230918,093900,9341593030,9110,9090,9110,9060,3328
|
|
20230918,093800,9311366050,9110,9050,9110,9050,3485
|
|
20230918,093700,9279706600,9050,9100,9120,9050,8371
|
|
20230918,093600,9203608170,9110,9070,9120,9070,19305
|
|
20230918,093500,9027940370,9080,9020,9090,9010,5911
|
|
20230918,093400,8974527700,9020,8980,9020,8980,4550
|
|
20230918,093300,8933589520,8980,8980,9000,8970,11371
|
|
20230918,093200,8831497670,8990,9010,9020,8980,10232
|
|
20230918,093100,8739440420,9010,9020,9030,9010,8005
|
|
20230918,093000,8667271110,9020,9040,9040,9020,4430
|
|
20230918,092900,8627298970,9040,9030,9040,9020,4337
|
|
20230918,092800,8588129650,9030,9050,9060,9030,2911
|
|
20230918,092700,8561789740,9040,9040,9050,9030,6970
|
|
20230918,092600,8498822920,9040,9060,9070,9030,5159
|
|
20230918,092500,8452145770,9060,9100,9100,9060,5326
|
|
20230918,092400,8403779800,9100,9080,9100,9060,2661
|
|
20230918,092300,8379597400,9070,9060,9090,9060,1873
|
|
20230918,092200,8362596170,9060,9060,9090,9050,3289
|
|
20230918,092100,8332788980,9060,9050,9100,9040,3940
|
|
20230918,092000,8297101080,9060,9060,9070,9050,4735
|
|
20230918,091900,8254212110,9060,9080,9080,9060,20577
|
|
20230918,091800,8067622140,9080,9140,9150,9070,13209
|
|
20230918,091700,7947332290,9140,9090,9150,9080,14344
|
|
20230918,091600,7816457720,9100,9070,9100,9070,6886
|
|
20230918,091500,7753916050,9070,9080,9090,9070,8963
|
|
20230918,091400,7672605460,9090,9090,9100,9070,10077
|
|
20230918,091300,7581140410,9070,9100,9110,9070,14635
|
|
20230918,091200,7448256420,9100,9130,9170,9080,15481
|
|
20230918,091100,7307219780,9190,9120,9190,9120,27328
|
|
20230918,091000,7056773780,9120,9050,9160,9050,11720
|
|
20230918,090900,6949922500,9060,9040,9070,9010,28166
|
|
20230918,090800,6695275600,9040,9040,9070,9020,23915
|
|
20230918,090700,6478937680,9030,9130,9150,9030,44606
|
|
20230918,090600,6073506560,9130,9170,9190,9130,17716
|
|
20230918,090500,5911416640,9190,9150,9200,9130,17795
|
|
20230918,090400,5748245090,9140,9200,9240,9130,48129
|
|
20230918,090300,5306053730,9220,9130,9240,9110,64021
|
|
20230918,090200,4717882050,9130,9180,9200,9100,54804
|
|
20230918,090100,4216094910,9180,9400,9400,9150,118135
|
|
20230918,090000,3121750740,9360,9260,9400,9150,336566
|