590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184700,7128758130,14210,14210,14210,14210,12028
|
|
20230922,184600,7128758130,14210,14210,14210,14210,0
|
|
20230922,184500,7128758130,14210,14210,14210,14210,0
|
|
20230922,184400,7128758130,14210,14210,14210,14210,0
|
|
20230922,184300,7128758130,14210,14210,14210,14210,0
|
|
20230922,184200,7128758130,14210,14210,14210,14210,0
|
|
20230922,184100,7128758130,14210,14210,14210,14210,0
|
|
20230922,184000,7128758130,14210,14210,14210,14210,0
|
|
20230922,183900,7128758130,14210,14210,14210,14210,0
|
|
20230922,183800,7128758130,14210,14210,14210,14210,0
|
|
20230922,183700,7128758130,14210,14210,14210,14210,0
|
|
20230922,183600,7128758130,14210,14210,14210,14210,0
|
|
20230922,183500,7128758130,14210,14210,14210,14210,0
|
|
20230922,183400,7128758130,14210,14210,14210,14210,0
|
|
20230922,183300,7128758130,14210,14210,14210,14210,0
|
|
20230922,183200,7128758130,14210,14210,14210,14210,0
|
|
20230922,183100,7128758130,14210,14210,14210,14210,0
|
|
20230922,183000,7128758130,14210,14210,14210,14210,0
|
|
20230922,182900,7128758130,14210,14210,14210,14210,0
|
|
20230922,182800,7128758130,14210,14210,14210,14210,0
|
|
20230922,182700,7128758130,14210,14210,14210,14210,0
|
|
20230922,182600,7128758130,14210,14210,14210,14210,0
|
|
20230922,182500,7128758130,14210,14210,14210,14210,0
|
|
20230922,182400,7128758130,14210,14210,14210,14210,0
|
|
20230922,182300,7128758130,14210,14210,14210,14210,0
|
|
20230922,182200,7128758130,14210,14210,14210,14210,0
|
|
20230922,182100,7128758130,14210,14210,14210,14210,0
|
|
20230922,182000,7128758130,14210,14210,14210,14210,0
|
|
20230922,181900,7128758130,14210,14210,14210,14210,0
|
|
20230922,181800,7128758130,14210,14210,14210,14210,0
|
|
20230922,181700,7128758130,14210,14210,14210,14210,12028
|
|
20230922,181600,7128758130,14210,14210,14210,14210,0
|
|
20230922,181500,7128758130,14210,14210,14210,14210,0
|
|
20230922,181400,7128758130,14210,14210,14210,14210,0
|
|
20230922,181300,7128758130,14210,14210,14210,14210,0
|
|
20230922,181200,7128758130,14210,14210,14210,14210,0
|
|
20230922,181100,7128758130,14210,14210,14210,14210,0
|
|
20230922,181000,7128758130,14210,14210,14210,14210,0
|
|
20230922,180900,7128758130,14210,14210,14210,14210,0
|
|
20230922,180800,7128758130,14210,14210,14210,14210,0
|
|
20230922,180700,7128758130,14210,14210,14210,14210,0
|
|
20230922,180600,7128758130,14210,14210,14210,14210,0
|
|
20230922,180500,7128758130,14210,14210,14210,14210,0
|
|
20230922,180400,7128758130,14210,14210,14210,14210,0
|
|
20230922,180300,7128758130,14210,14210,14210,14210,0
|
|
20230922,180200,7128758130,14210,14210,14210,14210,0
|
|
20230922,180100,7128758130,14210,14210,14210,14210,0
|
|
20230922,180000,7128758130,14210,14210,14210,14210,0
|
|
20230922,175900,7128758130,14210,14210,14210,14210,0
|
|
20230922,175800,7128758130,14210,14210,14210,14210,0
|
|
20230922,175700,7128758130,14210,14210,14210,14210,0
|
|
20230922,175600,7128758130,14210,14210,14210,14210,0
|
|
20230922,175500,7128758130,14210,14210,14210,14210,0
|
|
20230922,175400,7128758130,14210,14210,14210,14210,0
|
|
20230922,175300,7128758130,14210,14210,14210,14210,0
|
|
20230922,175200,7128758130,14210,14210,14210,14210,0
|
|
20230922,175100,7128758130,14210,14210,14210,14210,0
|
|
20230922,175000,7128758130,14210,14210,14210,14210,0
|
|
20230922,174900,7128758130,14210,14210,14210,14210,0
|
|
20230922,174800,7128758130,14210,14210,14210,14210,0
|
|
20230922,174700,7128758130,14210,14210,14210,14210,12028
|
|
20230922,174600,7128758130,14210,14210,14210,14210,0
|
|
20230922,174500,7128758130,14210,14210,14210,14210,0
|
|
20230922,174400,7128758130,14210,14210,14210,14210,0
|
|
20230922,174300,7128758130,14210,14210,14210,14210,0
|
|
20230922,174200,7128758130,14210,14210,14210,14210,0
|
|
20230922,174100,7128758130,14210,14210,14210,14210,0
|
|
20230922,174000,7128758130,14210,14210,14210,14210,0
|
|
20230922,173900,7128758130,14210,14210,14210,14210,0
|
|
20230922,173800,7128758130,14210,14210,14210,14210,0
|
|
20230922,173700,7128758130,14210,14210,14210,14210,0
|
|
20230922,173600,7128758130,14210,14210,14210,14210,0
|
|
20230922,173500,7128758130,14210,14210,14210,14210,0
|
|
20230922,173400,7128758130,14210,14210,14210,14210,0
|
|
20230922,173300,7128758130,14210,14210,14210,14210,0
|
|
20230922,173200,7128758130,14210,14210,14210,14210,0
|
|
20230922,173100,7128758130,14210,14210,14210,14210,0
|
|
20230922,173000,7128758130,14210,14210,14210,14210,0
|
|
20230922,172900,7128758130,14210,14210,14210,14210,0
|
|
20230922,172800,7128758130,14210,14210,14210,14210,0
|
|
20230922,172700,7128758130,14210,14210,14210,14210,0
|
|
20230922,172600,7128758130,14210,14210,14210,14210,0
|
|
20230922,172500,7128758130,14210,14210,14210,14210,0
|
|
20230922,172400,7128758130,14210,14210,14210,14210,0
|
|
20230922,172300,7128758130,14210,14210,14210,14210,0
|
|
20230922,172200,7128758130,14210,14210,14210,14210,0
|
|
20230922,172100,7128758130,14210,14210,14210,14210,0
|
|
20230922,172000,7128758130,14210,14210,14210,14210,0
|
|
20230922,171900,7128758130,14210,14210,14210,14210,0
|
|
20230922,171800,7128758130,14210,14210,14210,14210,0
|
|
20230922,171700,7128758130,14210,14210,14210,14210,12028
|
|
20230922,171600,7128758130,14210,14210,14210,14210,0
|
|
20230922,171500,7128758130,14210,14210,14210,14210,0
|
|
20230922,171400,7128758130,14210,14210,14210,14210,0
|
|
20230922,171300,7128758130,14210,14210,14210,14210,0
|
|
20230922,171200,7128758130,14210,14210,14210,14210,0
|
|
20230922,171100,7128758130,14210,14210,14210,14210,0
|
|
20230922,171000,7128758130,14210,14210,14210,14210,0
|
|
20230922,170900,7128758130,14210,14210,14210,14210,0
|
|
20230922,170800,7128758130,14210,14210,14210,14210,0
|
|
20230922,170700,7128758130,14210,14210,14210,14210,0
|
|
20230922,170600,7128758130,14210,14210,14210,14210,0
|
|
20230922,170500,7128758130,14210,14210,14210,14210,0
|
|
20230922,170400,7128758130,14210,14210,14210,14210,0
|
|
20230922,170300,7128758130,14210,14210,14210,14210,0
|
|
20230922,170200,7128758130,14210,14210,14210,14210,0
|
|
20230922,170100,7128758130,14210,14210,14210,14210,0
|
|
20230922,170000,7128758130,14210,14210,14210,14210,0
|
|
20230922,165900,7128758130,14210,14210,14210,14210,0
|
|
20230922,165800,7128758130,14210,14210,14210,14210,0
|
|
20230922,165700,7128758130,14210,14210,14210,14210,0
|
|
20230922,165600,7128758130,14210,14210,14210,14210,0
|
|
20230922,165500,7128758130,14210,14210,14210,14210,0
|
|
20230922,165400,7128758130,14210,14210,14210,14210,0
|
|
20230922,165300,7128758130,14210,14210,14210,14210,0
|
|
20230922,165200,7128758130,14210,14210,14210,14210,0
|
|
20230922,165100,7128758130,14210,14210,14210,14210,0
|
|
20230922,165000,7128758130,14210,14210,14210,14210,0
|
|
20230922,164900,7128758130,14210,14210,14210,14210,0
|
|
20230922,164800,7128758130,14210,14210,14210,14210,0
|
|
20230922,164700,7128758130,14210,14210,14210,14210,12028
|
|
20230922,164600,7128758130,14210,14210,14210,14210,0
|
|
20230922,164500,7128758130,14210,14210,14210,14210,0
|
|
20230922,164400,7128758130,14210,14210,14210,14210,0
|
|
20230922,164300,7128758130,14210,14210,14210,14210,0
|
|
20230922,164200,7128758130,14210,14210,14210,14210,0
|
|
20230922,164100,7128758130,14210,14210,14210,14210,0
|
|
20230922,164000,7128758130,14210,14210,14210,14210,0
|
|
20230922,163900,7128758130,14210,14210,14210,14210,0
|
|
20230922,163800,7128758130,14210,14210,14210,14210,0
|
|
20230922,163700,7128758130,14210,14210,14210,14210,0
|
|
20230922,163600,7128758130,14210,14210,14210,14210,0
|
|
20230922,163500,7128758130,14210,14210,14210,14210,0
|
|
20230922,163400,7128758130,14210,14210,14210,14210,0
|
|
20230922,163300,7128758130,14210,14210,14210,14210,0
|
|
20230922,163200,7128758130,14210,14210,14210,14210,0
|
|
20230922,163100,7128758130,14210,14210,14210,14210,0
|
|
20230922,163000,7128758130,14210,14210,14210,14210,0
|
|
20230922,162900,7128758130,14210,14210,14210,14210,0
|
|
20230922,162800,7128758130,14210,14210,14210,14210,0
|
|
20230922,162700,7128758130,14210,14210,14210,14210,0
|
|
20230922,162600,7128758130,14210,14210,14210,14210,0
|
|
20230922,162500,7128758130,14210,14210,14210,14210,0
|
|
20230922,162400,7128758130,14210,14210,14210,14210,0
|
|
20230922,162300,7128758130,14210,14210,14210,14210,0
|
|
20230922,162200,7128758130,14210,14210,14210,14210,0
|
|
20230922,162100,7128758130,14210,14210,14210,14210,0
|
|
20230922,162000,7128758130,14210,14210,14210,14210,0
|
|
20230922,161900,7128758130,14210,14210,14210,14210,0
|
|
20230922,161800,7128758130,14210,14210,14210,14210,0
|
|
20230922,161700,7128758130,14210,14210,14210,14210,12028
|
|
20230922,161600,7128758130,14210,14210,14210,14210,0
|
|
20230922,161500,7128758130,14210,14210,14210,14210,0
|
|
20230922,161400,7128758130,14210,14210,14210,14210,0
|
|
20230922,161300,7128758130,14210,14210,14210,14210,0
|
|
20230922,161200,7128758130,14210,14210,14210,14210,0
|
|
20230922,161100,7128758130,14210,14210,14210,14210,0
|
|
20230922,161000,7128758130,14210,14210,14210,14210,0
|
|
20230922,160900,7128758130,14210,14210,14210,14210,0
|
|
20230922,160800,7128758130,14210,14210,14210,14210,0
|
|
20230922,160700,7128758130,14210,14210,14210,14210,0
|
|
20230922,160600,7128758130,14210,14210,14210,14210,0
|
|
20230922,160500,7128758130,14210,14210,14210,14210,0
|
|
20230922,160400,7128758130,14210,14210,14210,14210,0
|
|
20230922,160300,7128758130,14210,14210,14210,14210,0
|
|
20230922,160200,7128758130,14210,14210,14210,14210,0
|
|
20230922,160100,7128758130,14210,14210,14210,14210,0
|
|
20230922,160000,7128758130,14210,14210,14210,14210,0
|
|
20230922,155900,7128758130,14210,14210,14210,14210,0
|
|
20230922,155800,7128758130,14210,14210,14210,14210,0
|
|
20230922,155700,7128758130,14210,14210,14210,14210,0
|
|
20230922,155600,7128758130,14210,14210,14210,14210,0
|
|
20230922,155500,7128758130,14210,14210,14210,14210,0
|
|
20230922,155400,7128758130,14210,14210,14210,14210,0
|
|
20230922,155300,7128758130,14210,14210,14210,14210,0
|
|
20230922,155200,7128758130,14210,14210,14210,14210,0
|
|
20230922,155100,7128758130,14210,14210,14210,14210,0
|
|
20230922,155000,7128758130,14210,14210,14210,14210,0
|
|
20230922,154900,7128758130,14210,14210,14210,14210,0
|
|
20230922,154800,7128758130,14210,14210,14210,14210,0
|
|
20230922,154700,7128758130,14210,14210,14210,14210,12028
|
|
20230922,154600,7128758130,14210,14210,14210,14210,0
|
|
20230922,154500,7128758130,14210,14210,14210,14210,0
|
|
20230922,154400,7128758130,14210,14210,14210,14210,0
|
|
20230922,154300,7128758130,14210,14210,14210,14210,0
|
|
20230922,154200,7128758130,14210,14210,14210,14210,0
|
|
20230922,154100,7128758130,14210,14210,14210,14210,0
|
|
20230922,154000,7128758130,14210,14210,14210,14210,0
|
|
20230922,153900,7128758130,14210,14210,14210,14210,0
|
|
20230922,153800,7128758130,14210,14210,14210,14210,0
|
|
20230922,153700,7128758130,14210,14210,14210,14210,0
|
|
20230922,153600,7128758130,14210,14210,14210,14210,0
|
|
20230922,153500,7128758130,14210,14210,14210,14210,0
|
|
20230922,153400,7128758130,14210,14210,14210,14210,0
|
|
20230922,153300,7128758130,14210,14210,14210,14210,0
|
|
20230922,153200,7128758130,14210,14210,14210,14210,0
|
|
20230922,153100,7128758130,14210,14210,14210,14210,0
|
|
20230922,153000,7128758130,14210,14210,14210,14210,12028
|
|
20230922,152900,6957840250,14220,14220,14220,14220,0
|
|
20230922,152800,6957840250,14220,14220,14220,14220,0
|
|
20230922,152700,6957840250,14220,14220,14220,14220,0
|
|
20230922,152600,6957840250,14220,14220,14220,14220,0
|
|
20230922,152500,6957840250,14220,14220,14220,14220,0
|
|
20230922,152400,6957840250,14220,14220,14220,14220,0
|
|
20230922,152300,6957840250,14220,14220,14220,14220,0
|
|
20230922,152200,6957840250,14220,14220,14220,14220,0
|
|
20230922,152100,6957840250,14220,14220,14220,14220,0
|
|
20230922,152000,6957840250,14220,14220,14220,14220,0
|
|
20230922,151900,6957840250,14220,14240,14240,14220,687
|
|
20230922,151800,6948064020,14240,14220,14240,14210,3259
|
|
20230922,151700,6901723760,14210,14220,14220,14210,372
|
|
20230922,151600,6896437510,14220,14210,14220,14210,1816
|
|
20230922,151500,6870627870,14220,14230,14240,14210,5804
|
|
20230922,151400,6788080320,14230,14240,14240,14230,1507
|
|
20230922,151300,6766626210,14230,14240,14240,14230,59
|
|
20230922,151200,6765786550,14240,14230,14240,14230,286
|
|
20230922,151100,6761716630,14230,14230,14240,14230,198
|
|
20230922,151000,6758897880,14240,14240,14250,14240,1210
|
|
20230922,150900,6741667370,14240,14250,14250,14240,718
|
|
20230922,150800,6731439530,14240,14250,14250,14240,336
|
|
20230922,150700,6726654530,14240,14240,14250,14240,155
|
|
20230922,150600,6724447000,14240,14250,14250,14240,454
|
|
20230922,150500,6717979810,14240,14240,14250,14240,792
|
|
20230922,150400,6706701670,14240,14240,14250,14240,687
|
|
20230922,150300,6696918150,14240,14240,14240,14230,2683
|
|
20230922,150200,6658717060,14230,14260,14260,14230,3630
|
|
20230922,150100,6606999850,14260,14250,14260,14250,80
|
|
20230922,150000,6605859840,14250,14250,14260,14250,224
|
|
20230922,145900,6602667790,14250,14250,14260,14250,549
|
|
20230922,145800,6594844530,14260,14250,14260,14250,1191
|
|
20230922,145700,6577862780,14250,14250,14250,14250,379
|
|
20230922,145600,6572462030,14260,14250,14260,14250,125
|
|
20230922,145500,6570680730,14250,14260,14260,14250,139
|
|
20230922,145400,6568699260,14250,14260,14260,14250,682
|
|
20230922,145300,6558973950,14260,14260,14270,14260,142
|
|
20230922,145200,6556948720,14270,14260,14270,14260,185
|
|
20230922,145100,6554310590,14260,14260,14260,14260,151
|
|
20230922,145000,6552157330,14260,14270,14280,14260,222
|
|
20230922,144900,6548989790,14280,14260,14280,14260,19
|
|
20230922,144800,6548718570,14270,14270,14280,14270,284
|
|
20230922,144700,6544665860,14270,14260,14280,14260,547
|
|
20230922,144600,6536859960,14260,14260,14280,14260,647
|
|
20230922,144500,6527626330,14260,14260,14270,14260,58
|
|
20230922,144400,6526798750,14260,14260,14280,14260,681
|
|
20230922,144300,6517083080,14250,14230,14250,14230,1289
|
|
20230922,144200,6498718550,14230,14230,14230,14230,7
|
|
20230922,144100,6498618940,14240,14240,14240,14230,80
|
|
20230922,144000,6497479780,14240,14230,14240,14230,1260
|
|
20230922,143900,6479537950,14240,14230,14240,14230,124
|
|
20230922,143800,6477773390,14230,14230,14240,14230,532
|
|
20230922,143700,6470197760,14230,14250,14250,14230,1721
|
|
20230922,143600,6445690730,14240,14240,14240,14240,735
|
|
20230922,143500,6435224330,14240,14240,14250,14240,252
|
|
20230922,143400,6431635840,14240,14240,14240,14230,1092
|
|
20230922,143300,6416086490,14240,14240,14240,14230,145
|
|
20230922,143200,6414022490,14240,14240,14240,14230,449
|
|
20230922,143100,6407629200,14240,14240,14240,14230,692
|
|
20230922,143000,6397775190,14240,14230,14240,14230,65
|
|
20230922,142900,6396850040,14230,14240,14240,14230,228
|
|
20230922,142800,6393605350,14240,14240,14240,14230,236
|
|
20230922,142700,6390245260,14240,14230,14240,14230,1333
|
|
20230922,142600,6371266430,14230,14230,14230,14220,1626
|
|
20230922,142500,6348129410,14230,14240,14240,14230,82
|
|
20230922,142400,6346962290,14230,14240,14240,14230,96
|
|
20230922,142300,6345596200,14240,14240,14240,14240,2
|
|
20230922,142200,6345567720,14230,14230,14230,14230,265
|
|
20230922,142100,6341796770,14230,14230,14230,14230,1112
|
|
20230922,142000,6325973010,14230,14240,14240,14230,148
|
|
20230922,141900,6323866020,14230,14230,14240,14230,71
|
|
20230922,141800,6322855480,14230,14230,14230,14230,204
|
|
20230922,141700,6319952560,14230,14230,14240,14230,625
|
|
20230922,141600,6311058790,14240,14240,14250,14230,812
|
|
20230922,141500,6299495900,14240,14250,14250,14240,139
|
|
20230922,141400,6297515940,14250,14250,14250,14250,258
|
|
20230922,141300,6293839440,14250,14240,14250,14240,2356
|
|
20230922,141200,6260267490,14250,14240,14250,14240,6
|
|
20230922,141100,6260182040,14240,14250,14250,14240,466
|
|
20230922,141000,6253542810,14250,14240,14250,14240,159
|
|
20230922,140900,6251278630,14240,14240,14240,14230,2633
|
|
20230922,140800,6213785220,14240,14230,14240,14230,304
|
|
20230922,140700,6209456780,14230,14230,14240,14230,178
|
|
20230922,140600,6206922540,14240,14230,14240,14230,763
|
|
20230922,140500,6196064830,14240,14240,14240,14230,100
|
|
20230922,140400,6194640910,14240,14240,14240,14230,120
|
|
20230922,140300,6192932580,14240,14230,14240,14230,83
|
|
20230922,140200,6191751410,14240,14230,14240,14230,245
|
|
20230922,140100,6188264850,14240,14230,14240,14230,16
|
|
20230922,140000,6188037110,14230,14240,14240,14230,155
|
|
20230922,135900,6185831350,14240,14240,14240,14230,146
|
|
20230922,135800,6183752380,14230,14230,14240,14230,404
|
|
20230922,135700,6178002410,14240,14230,14240,14230,60
|
|
20230922,135600,6177148430,14230,14230,14240,14230,2740
|
|
20230922,135500,6138158100,14240,14240,14240,14230,283
|
|
20230922,135400,6134128640,14240,14240,14240,14230,134
|
|
20230922,135300,6132220930,14230,14240,14240,14230,12
|
|
20230922,135200,6132050160,14240,14240,14240,14240,517
|
|
20230922,135100,6124688080,14240,14230,14240,14230,1162
|
|
20230922,135000,6108142170,14240,14240,14240,14230,216
|
|
20230922,134900,6105068140,14240,14230,14240,14230,146
|
|
20230922,134800,6102990520,14210,14250,14270,14210,17037
|
|
20230922,134700,5860514840,14260,14260,14260,14260,459
|
|
20230922,134600,5853969500,14260,14260,14260,14260,1017
|
|
20230922,134500,5839467080,14260,14260,14260,14250,337
|
|
20230922,134400,5834661550,14260,14260,14260,14250,521
|
|
20230922,134300,5827236410,14260,14260,14260,14250,46
|
|
20230922,134200,5826580460,14250,14260,14270,14250,2511
|
|
20230922,134100,5790775170,14260,14280,14280,14260,25416
|
|
20230922,134000,5428070800,14280,14280,14290,14280,95
|
|
20230922,133900,5426714190,14290,14290,14290,14280,108
|
|
20230922,133800,5425171470,14280,14290,14290,14280,132
|
|
20230922,133700,5423285620,14280,14290,14290,14280,179
|
|
20230922,133600,5420729110,14280,14290,14290,14280,884
|
|
20230922,133500,5408101500,14280,14280,14290,14280,86
|
|
20230922,133400,5406873040,14280,14290,14290,14280,75
|
|
20230922,133300,5405801770,14290,14280,14290,14280,99
|
|
20230922,133200,5404387620,14290,14290,14290,14290,22
|
|
20230922,133100,5404073240,14290,14290,14300,14290,895
|
|
20230922,133000,5391283420,14290,14300,14300,14290,33
|
|
20230922,132900,5390811630,14300,14290,14300,14290,126
|
|
20230922,132800,5389010410,14300,14300,14300,14300,1106
|
|
20230922,132700,5373194610,14290,14290,14300,14290,170
|
|
20230922,132600,5370765140,14300,14300,14300,14290,153
|
|
20230922,132500,5368577340,14300,14300,14300,14290,1024
|
|
20230922,132400,5353935120,14290,14290,14300,14290,404
|
|
20230922,132300,5348161570,14290,14300,14300,14290,191
|
|
20230922,132200,5345432170,14300,14300,14300,14290,3151
|
|
20230922,132100,5300372960,14300,14310,14310,14300,725
|
|
20230922,132000,5290005450,14300,14300,14310,14300,6197
|
|
20230922,131900,5201388080,14310,14310,14310,14300,30
|
|
20230922,131800,5200958860,14310,14300,14310,14300,164
|
|
20230922,131700,5198612660,14300,14300,14300,14300,13
|
|
20230922,131600,5198426760,14310,14320,14320,14300,214
|
|
20230922,131500,5195366180,14310,14320,14320,14310,675
|
|
20230922,131400,5185700450,14320,14320,14320,14310,179
|
|
20230922,131300,5183137960,14320,14320,14320,14320,24
|
|
20230922,131200,5182794280,14320,14330,14330,14310,4417
|
|
20230922,131100,5119548990,14340,14330,14340,14330,71
|
|
20230922,131000,5118530860,14340,14340,14340,14330,76
|
|
20230922,130900,5117441500,14340,14330,14340,14330,157
|
|
20230922,130800,5115190590,14340,14330,14340,14320,414
|
|
20230922,130700,5109257540,14320,14310,14320,14310,588
|
|
20230922,130600,5100838940,14310,14310,14310,14300,1144
|
|
20230922,130500,5084469300,14310,14300,14310,14300,210
|
|
20230922,130400,5081465640,14310,14300,14310,14300,38
|
|
20230922,130300,5080921940,14300,14310,14310,14300,572
|
|
20230922,130200,5072739980,14300,14300,14310,14300,361
|
|
20230922,130100,5067576000,14300,14310,14310,14300,401
|
|
20230922,130000,5061839770,14310,14310,14310,14310,66
|
|
20230922,125900,5060895310,14310,14310,14310,14300,251
|
|
20230922,125800,5057304000,14310,14310,14310,14300,498
|
|
20230922,125700,5050181070,14300,14310,14310,14300,157
|
|
20230922,125600,5047934820,14310,14300,14310,14300,419
|
|
20230922,125500,5041942720,14300,14300,14300,14300,51
|
|
20230922,125400,5041213420,14310,14310,14310,14300,71
|
|
20230922,125300,5040197840,14310,14310,14310,14300,1436
|
|
20230922,125200,5019649130,14310,14320,14320,14310,66
|
|
20230922,125100,5018704480,14320,14320,14320,14320,472
|
|
20230922,125000,5011945440,14320,14310,14320,14310,572
|
|
20230922,124900,5003754500,14320,14320,14320,14310,97
|
|
20230922,124800,5002365610,14320,14320,14320,14310,2675
|
|
20230922,124700,4964062610,14320,14330,14330,14320,1340
|
|
20230922,124600,4944873210,14320,14320,14330,14320,278
|
|
20230922,124500,4940892240,14330,14310,14330,14310,497
|
|
20230922,124400,4933775440,14310,14320,14320,14310,161
|
|
20230922,124300,4931469930,14320,14320,14320,14310,50
|
|
20230922,124200,4930754150,14320,14320,14320,14320,202
|
|
20230922,124100,4927861510,14320,14320,14320,14320,59
|
|
20230922,124000,4927016630,14310,14320,14320,14310,13
|
|
20230922,123900,4926830590,14320,14320,14320,14320,698
|
|
20230922,123800,4916835230,14320,14320,14320,14320,175
|
|
20230922,123700,4914329230,14320,14320,14320,14320,196
|
|
20230922,123600,4911522510,14320,14310,14320,14310,727
|
|
20230922,123500,4901118710,14310,14310,14310,14310,22
|
|
20230922,123400,4900803890,14310,14310,14310,14310,173
|
|
20230922,123300,4898328260,14310,14310,14310,14310,121
|
|
20230922,123200,4896596750,14300,14310,14310,14300,9
|
|
20230922,123100,4896468040,14310,14300,14310,14300,1072
|
|
20230922,123000,4881138270,14300,14290,14300,14290,2056
|
|
20230922,122900,4851737770,14300,14300,14300,14290,236
|
|
20230922,122800,4848363970,14300,14300,14300,14300,417
|
|
20230922,122700,4842400870,14300,14300,14300,14300,106
|
|
20230922,122600,4840885070,14300,14300,14300,14300,56
|
|
20230922,122500,4840084270,14300,14300,14300,14290,43
|
|
20230922,122400,4839469490,14300,14300,14300,14300,87
|
|
20230922,122300,4838225390,14300,14300,14300,14300,40
|
|
20230922,122200,4837653390,14290,14300,14300,14290,45
|
|
20230922,122100,4837010150,14300,14280,14300,14280,570
|
|
20230922,122000,4828864920,14280,14280,14280,14280,572
|
|
20230922,121900,4820696760,14280,14250,14280,14250,7757
|
|
20230922,121800,4710133800,14250,14250,14250,14240,544
|
|
20230922,121700,4702381880,14250,14260,14260,14250,4037
|
|
20230922,121600,4644854510,14260,14260,14260,14250,657
|
|
20230922,121500,4635486410,14260,14270,14270,14260,9
|
|
20230922,121400,4635358060,14270,14260,14270,14260,85
|
|
20230922,121300,4634145780,14260,14260,14260,14260,865
|
|
20230922,121200,4621810880,14260,14260,14260,14250,428
|
|
20230922,121100,4615708370,14260,14260,14260,14260,271
|
|
20230922,121000,4611843910,14260,14260,14260,14260,359
|
|
20230922,120900,4606724570,14260,14250,14260,14250,76
|
|
20230922,120800,4605641260,14260,14260,14260,14250,5495
|
|
20230922,120700,4527303440,14270,14270,14270,14270,89
|
|
20230922,120600,4526033410,14260,14280,14280,14260,541
|
|
20230922,120500,4518312280,14280,14280,14280,14270,166
|
|
20230922,120400,4515942900,14280,14280,14280,14270,17
|
|
20230922,120300,4515700230,14280,14280,14280,14270,10305
|
|
20230922,120200,4368547320,14270,14270,14270,14270,14
|
|
20230922,120100,4368347540,14270,14270,14270,14270,315
|
|
20230922,120000,4363852490,14270,14280,14280,14270,86
|
|
20230922,115900,4362625080,14270,14280,14280,14270,107
|
|
20230922,115800,4361097900,14280,14280,14290,14280,170
|
|
20230922,115700,4358670130,14280,14270,14280,14270,1735
|
|
20230922,115600,4333911450,14270,14260,14290,14260,2347
|
|
20230922,115500,4300433660,14260,14260,14260,14250,605
|
|
20230922,115400,4291806440,14260,14260,14260,14260,191
|
|
20230922,115300,4289082780,14260,14260,14260,14260,3668
|
|
20230922,115200,4236777100,14260,14260,14260,14250,110
|
|
20230922,115100,4235209020,14250,14260,14260,14250,103
|
|
20230922,115000,4233740260,14250,14260,14260,14250,2595
|
|
20230922,114900,4196760880,14250,14260,14260,14250,20
|
|
20230922,114800,4196475760,14260,14260,14260,14250,195
|
|
20230922,114700,4193695500,14250,14260,14260,14250,234
|
|
20230922,114600,4190359300,14260,14260,14260,14250,157
|
|
20230922,114500,4188121820,14260,14260,14260,14260,150
|
|
20230922,114400,4185982820,14260,14260,14260,14260,37
|
|
20230922,114300,4185455200,14260,14260,14260,14250,80
|
|
20230922,114200,4184314800,14260,14260,14260,14260,1961
|
|
20230922,114100,4156350940,14260,14280,14280,14260,3927
|
|
20230922,114000,4100304890,14280,14280,14280,14270,55
|
|
20230922,113900,4099520010,14270,14270,14280,14270,112
|
|
20230922,113800,4097921170,14270,14280,14280,14270,123
|
|
20230922,113700,4096164890,14280,14270,14280,14270,295
|
|
20230922,113600,4091953470,14280,14280,14290,14280,3427
|
|
20230922,113500,4043015280,14290,14280,14290,14280,244
|
|
20230922,113400,4039528560,14280,14290,14290,14280,112
|
|
20230922,113300,4037928160,14290,14300,14300,14280,149
|
|
20230922,113200,4035799100,14280,14290,14290,14280,62
|
|
20230922,113100,4034913570,14300,14290,14300,14290,286
|
|
20230922,113000,4030826390,14290,14290,14290,14280,1383
|
|
20230922,112900,4011066350,14280,14290,14290,14280,3
|
|
20230922,112800,4011023500,14290,14290,14290,14280,85
|
|
20230922,112700,4009809300,14290,14300,14300,14280,2851
|
|
20230922,112600,3969068490,14300,14300,14300,14300,96
|
|
20230922,112500,3967695690,14300,14300,14300,14290,303
|
|
20230922,112400,3963363580,14300,14290,14300,14290,119
|
|
20230922,112300,3961662350,14300,14300,14300,14300,15
|
|
20230922,112200,3961447850,14300,14310,14310,14300,550
|
|
20230922,112100,3953581960,14310,14310,14310,14310,85
|
|
20230922,112000,3952365610,14310,14300,14310,14300,63
|
|
20230922,111900,3951464600,14310,14300,14310,14290,74
|
|
20230922,111800,3950406310,14300,14310,14310,14300,636
|
|
20230922,111700,3941311300,14310,14310,14310,14300,1662
|
|
20230922,111600,3917544410,14310,14290,14310,14290,564
|
|
20230922,111500,3909482300,14290,14290,14290,14280,174
|
|
20230922,111400,3906996840,14290,14290,14290,14290,11
|
|
20230922,111300,3906839650,14290,14290,14290,14290,328
|
|
20230922,111200,3902152530,14290,14290,14290,14280,3280
|
|
20230922,111100,3855290190,14290,14320,14330,14290,6048
|
|
20230922,111000,3768695820,14310,14290,14310,14290,2735
|
|
20230922,110900,3729588850,14290,14300,14300,14290,334
|
|
20230922,110800,3724814590,14300,14300,14300,14280,450
|
|
20230922,110700,3718386810,14300,14280,14300,14280,2303
|
|
20230922,110600,3685478690,14280,14280,14280,14280,732
|
|
20230922,110500,3675025730,14280,14280,14280,14280,17
|
|
20230922,110400,3674782970,14280,14280,14280,14270,155
|
|
20230922,110300,3672570450,14280,14280,14280,14280,90
|
|
20230922,110200,3671285250,14280,14280,14280,14270,99
|
|
20230922,110100,3669871580,14280,14270,14280,14270,112
|
|
20230922,110000,3668272670,14280,14280,14280,14280,402
|
|
20230922,105900,3662532110,14280,14270,14280,14270,297
|
|
20230922,105800,3658291950,14280,14280,14280,14280,116
|
|
20230922,105700,3656635470,14280,14270,14280,14270,128
|
|
20230922,105600,3654808610,14280,14280,14280,14280,189
|
|
20230922,105500,3652109690,14290,14280,14290,14280,101
|
|
20230922,105400,3650666860,14290,14280,14290,14280,53
|
|
20230922,105300,3649910000,14280,14280,14280,14280,70
|
|
20230922,105200,3648910400,14280,14280,14290,14280,827
|
|
20230922,105100,3637100390,14280,14280,14290,14280,131
|
|
20230922,105000,3635229360,14290,14300,14300,14290,775
|
|
20230922,104900,3624153740,14300,14300,14300,14290,149
|
|
20230922,104800,3622024350,14300,14290,14300,14290,310
|
|
20230922,104700,3617592070,14300,14300,14300,14300,80
|
|
20230922,104600,3616448070,14300,14290,14300,14290,36
|
|
20230922,104500,3615933280,14290,14310,14310,14290,2655
|
|
20230922,104400,3577986740,14300,14300,14310,14300,457
|
|
20230922,104300,3571449110,14320,14300,14320,14300,306
|
|
20230922,104200,3567070490,14300,14280,14300,14280,5602
|
|
20230922,104100,3487017590,14270,14270,14270,14260,1998
|
|
20230922,104000,3458521450,14270,14270,14270,14270,456
|
|
20230922,103900,3452014330,14270,14270,14270,14270,1
|
|
20230922,103800,3452000060,14270,14280,14280,14270,10305
|
|
20230922,103700,3304945130,14280,14280,14280,14270,275
|
|
20230922,103600,3301019130,14280,14280,14280,14270,1063
|
|
20230922,103500,3285840000,14290,14290,14290,14290,251
|
|
20230922,103400,3282253210,14300,14290,14300,14290,2315
|
|
20230922,103300,3249171140,14290,14300,14300,14280,2067
|
|
20230922,103200,3219629060,14290,14300,14300,14290,1609
|
|
20230922,103100,3196620460,14320,14310,14320,14310,279
|
|
20230922,103000,3192626960,14310,14260,14310,14260,2628
|
|
20230922,102900,3155100400,14260,14260,14260,14260,1456
|
|
20230922,102800,3134337840,14260,14260,14260,14260,0
|
|
20230922,102700,3134337840,14260,14250,14270,14250,979
|
|
20230922,102600,3120377310,14260,14260,14260,14260,565
|
|
20230922,102500,3112320410,14260,14260,14260,14260,169
|
|
20230922,102400,3109910470,14260,14250,14260,14250,930
|
|
20230922,102300,3096653690,14250,14240,14250,14240,3843
|
|
20230922,102200,3041915930,14240,14240,14250,14240,70
|
|
20230922,102100,3040919080,14250,14250,14250,14250,507
|
|
20230922,102000,3033694330,14250,14250,14250,14240,308
|
|
20230922,101900,3029306010,14250,14240,14250,14240,878
|
|
20230922,101800,3016797020,14250,14250,14250,14240,477
|
|
20230922,101700,3010000660,14250,14260,14260,14250,1279
|
|
20230922,101600,2991772120,14260,14260,14260,14250,630
|
|
20230922,101500,2982788860,14260,14260,14270,14260,1176
|
|
20230922,101400,2966012100,14260,14260,14260,14260,545
|
|
20230922,101300,2958240400,14260,14270,14270,14250,1257
|
|
20230922,101200,2940319080,14270,14270,14270,14260,447
|
|
20230922,101100,2933940590,14270,14270,14270,14260,404
|
|
20230922,101000,2928175580,14270,14250,14280,14250,92
|
|
20230922,100900,2926864250,14290,14260,14310,14260,3765
|
|
20230922,100800,2873109700,14260,14250,14260,14250,3026
|
|
20230922,100700,2829989150,14250,14260,14260,14250,2066
|
|
20230922,100600,2800545640,14260,14260,14260,14260,91
|
|
20230922,100500,2799247980,14260,14260,14260,14250,1839
|
|
20230922,100400,2773024340,14260,14270,14270,14260,1271
|
|
20230922,100300,2754890100,14280,14280,14280,14270,1124
|
|
20230922,100200,2738839830,14280,14280,14280,14280,249
|
|
20230922,100100,2735284110,14290,14300,14300,14290,277
|
|
20230922,100000,2731325670,14300,14310,14310,14300,161
|
|
20230922,095900,2729023310,14300,14320,14320,14300,347
|
|
20230922,095800,2724056870,14320,14320,14320,14320,301
|
|
20230922,095700,2719746550,14320,14300,14330,14300,1441
|
|
20230922,095600,2699120860,14300,14290,14300,14290,590
|
|
20230922,095500,2690687130,14270,14270,14280,14260,875
|
|
20230922,095400,2678201760,14270,14260,14270,14260,1161
|
|
20230922,095300,2661640850,14250,14260,14270,14250,2278
|
|
20230922,095200,2629157150,14260,14260,14260,14250,230
|
|
20230922,095100,2625877820,14250,14260,14260,14250,107
|
|
20230922,095000,2624352950,14250,14260,14260,14250,335
|
|
20230922,094900,2619577880,14260,14250,14260,14250,86
|
|
20230922,094800,2618352090,14250,14250,14260,14250,120
|
|
20230922,094700,2616641090,14250,14260,14260,14250,1345
|
|
20230922,094600,2597462250,14260,14270,14270,14250,3491
|
|
20230922,094500,2547653200,14280,14300,14300,14280,1887
|
|
20230922,094400,2520696040,14300,14300,14300,14290,1215
|
|
20230922,094300,2503321640,14310,14320,14320,14310,417
|
|
20230922,094200,2497352050,14320,14320,14320,14320,396
|
|
20230922,094100,2491681330,14320,14320,14330,14320,458
|
|
20230922,094000,2485121230,14330,14290,14340,14290,1662
|
|
20230922,093900,2461329080,14310,14280,14310,14280,1920
|
|
20230922,093800,2433861240,14280,14280,14320,14280,4963
|
|
20230922,093700,2362933400,14270,14250,14280,14250,5816
|
|
20230922,093600,2279947660,14260,14270,14270,14250,871
|
|
20230922,093500,2267529810,14270,14270,14270,14260,367
|
|
20230922,093400,2262295890,14270,14230,14270,14230,5474
|
|
20230922,093300,2184356150,14230,14250,14250,14210,994
|
|
20230922,093200,2170215490,14250,14200,14250,14200,4757
|
|
20230922,093100,2102544130,14200,14210,14210,14190,2035
|
|
20230922,093000,2073645570,14210,14210,14210,14200,1456
|
|
20230922,092900,2052965140,14200,14210,14220,14200,3559
|
|
20230922,092800,2002373880,14210,14200,14210,14200,1202
|
|
20230922,092700,1985303580,14200,14200,14200,14190,1363
|
|
20230922,092600,1965958700,14200,14210,14210,14190,12669
|
|
20230922,092500,1786056200,14210,14220,14220,14210,4202
|
|
20230922,092400,1726330880,14220,14250,14260,14220,10487
|
|
20230922,092300,1577105350,14250,14230,14250,14230,7291
|
|
20230922,092200,1473342460,14230,14230,14230,14220,1405
|
|
20230922,092100,1453349670,14230,14230,14230,14220,249
|
|
20230922,092000,1449806410,14230,14230,14230,14220,619
|
|
20230922,091900,1440999030,14230,14220,14230,14220,2976
|
|
20230922,091800,1398667630,14230,14250,14250,14220,12019
|
|
20230922,091700,1227532780,14250,14250,14260,14240,2575
|
|
20230922,091600,1190851060,14250,14250,14260,14250,1335
|
|
20230922,091500,1171827010,14250,14280,14280,14250,1643
|
|
20230922,091400,1148399690,14280,14240,14280,14240,3330
|
|
20230922,091300,1100850290,14250,14230,14280,14230,1225
|
|
20230922,091200,1083403120,14240,14220,14240,14220,3661
|
|
20230922,091100,1031307760,14220,14240,14240,14210,4902
|
|
20230922,091000,961583300,14240,14270,14320,14220,13819
|
|
20230922,090900,764595650,14260,14250,14260,14250,2165
|
|
20230922,090800,733725170,14250,14230,14250,14220,1103
|
|
20230922,090700,718025100,14230,14220,14230,14220,1601
|
|
20230922,090600,695256260,14220,14210,14220,14200,3677
|
|
20230922,090500,642986260,14220,14220,14220,14200,5102
|
|
20230922,090400,570482060,14220,14260,14260,14210,9559
|
|
20230922,090300,434439590,14260,14300,14300,14250,3424
|
|
20230922,090200,385561470,14300,14300,14310,14290,4866
|
|
20230922,090100,315984720,14310,14340,14350,14300,12265
|
|
20230922,090000,140483450,14330,14370,14380,14330,9772
|