588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,184500,12806855200,13800,13800,13800,13800,31470
|
|
20230926,184400,12806855200,13800,13800,13800,13800,0
|
|
20230926,184300,12806855200,13800,13800,13800,13800,0
|
|
20230926,184200,12806855200,13800,13800,13800,13800,0
|
|
20230926,184100,12806855200,13800,13800,13800,13800,0
|
|
20230926,184000,12806855200,13800,13800,13800,13800,0
|
|
20230926,183900,12806855200,13800,13800,13800,13800,0
|
|
20230926,183800,12806855200,13800,13800,13800,13800,0
|
|
20230926,183700,12806855200,13800,13800,13800,13800,0
|
|
20230926,183600,12806855200,13800,13800,13800,13800,0
|
|
20230926,183500,12806855200,13800,13800,13800,13800,0
|
|
20230926,183400,12806855200,13800,13800,13800,13800,0
|
|
20230926,183300,12806855200,13800,13800,13800,13800,0
|
|
20230926,183200,12806855200,13800,13800,13800,13800,0
|
|
20230926,183100,12806855200,13800,13800,13800,13800,0
|
|
20230926,183000,12806855200,13800,13800,13800,13800,0
|
|
20230926,182900,12806855200,13800,13800,13800,13800,0
|
|
20230926,182800,12806855200,13800,13800,13800,13800,0
|
|
20230926,182700,12806855200,13800,13800,13800,13800,0
|
|
20230926,182600,12806855200,13800,13800,13800,13800,0
|
|
20230926,182500,12806855200,13800,13800,13800,13800,0
|
|
20230926,182400,12806855200,13800,13800,13800,13800,0
|
|
20230926,182300,12806855200,13800,13800,13800,13800,0
|
|
20230926,182200,12806855200,13800,13800,13800,13800,0
|
|
20230926,182100,12806855200,13800,13800,13800,13800,0
|
|
20230926,182000,12806855200,13800,13800,13800,13800,0
|
|
20230926,181900,12806855200,13800,13800,13800,13800,0
|
|
20230926,181800,12806855200,13800,13800,13800,13800,0
|
|
20230926,181700,12806855200,13800,13800,13800,13800,0
|
|
20230926,181600,12806855200,13800,13800,13800,13800,0
|
|
20230926,181500,12806855200,13800,13800,13800,13800,31470
|
|
20230926,181400,12806855200,13800,13800,13800,13800,0
|
|
20230926,181300,12806855200,13800,13800,13800,13800,0
|
|
20230926,181200,12806855200,13800,13800,13800,13800,0
|
|
20230926,181100,12806855200,13800,13800,13800,13800,0
|
|
20230926,181000,12806855200,13800,13800,13800,13800,0
|
|
20230926,180900,12806855200,13800,13800,13800,13800,0
|
|
20230926,180800,12806855200,13800,13800,13800,13800,0
|
|
20230926,180700,12806855200,13800,13800,13800,13800,0
|
|
20230926,180600,12806855200,13800,13800,13800,13800,0
|
|
20230926,180500,12806855200,13800,13800,13800,13800,0
|
|
20230926,180400,12806855200,13800,13800,13800,13800,0
|
|
20230926,180300,12806855200,13800,13800,13800,13800,0
|
|
20230926,180200,12806855200,13800,13800,13800,13800,0
|
|
20230926,180100,12806855200,13800,13800,13800,13800,0
|
|
20230926,180000,12806855200,13800,13800,13800,13800,0
|
|
20230926,175900,12806855200,13800,13800,13800,13800,0
|
|
20230926,175800,12806855200,13800,13800,13800,13800,0
|
|
20230926,175700,12806855200,13800,13800,13800,13800,0
|
|
20230926,175600,12806855200,13800,13800,13800,13800,0
|
|
20230926,175500,12806855200,13800,13800,13800,13800,0
|
|
20230926,175400,12806855200,13800,13800,13800,13800,0
|
|
20230926,175300,12806855200,13800,13800,13800,13800,0
|
|
20230926,175200,12806855200,13800,13800,13800,13800,0
|
|
20230926,175100,12806855200,13800,13800,13800,13800,0
|
|
20230926,175000,12806855200,13800,13800,13800,13800,0
|
|
20230926,174900,12806855200,13800,13800,13800,13800,0
|
|
20230926,174800,12806855200,13800,13800,13800,13800,0
|
|
20230926,174700,12806855200,13800,13800,13800,13800,0
|
|
20230926,174600,12806855200,13800,13800,13800,13800,0
|
|
20230926,174500,12806855200,13800,13800,13800,13800,31470
|
|
20230926,174400,12806855200,13800,13800,13800,13800,0
|
|
20230926,174300,12806855200,13800,13800,13800,13800,0
|
|
20230926,174200,12806855200,13800,13800,13800,13800,0
|
|
20230926,174100,12806855200,13800,13800,13800,13800,0
|
|
20230926,174000,12806855200,13800,13800,13800,13800,0
|
|
20230926,173900,12806855200,13800,13800,13800,13800,0
|
|
20230926,173800,12806855200,13800,13800,13800,13800,0
|
|
20230926,173700,12806855200,13800,13800,13800,13800,0
|
|
20230926,173600,12806855200,13800,13800,13800,13800,0
|
|
20230926,173500,12806855200,13800,13800,13800,13800,0
|
|
20230926,173400,12806855200,13800,13800,13800,13800,0
|
|
20230926,173300,12806855200,13800,13800,13800,13800,0
|
|
20230926,173200,12806855200,13800,13800,13800,13800,0
|
|
20230926,173100,12806855200,13800,13800,13800,13800,0
|
|
20230926,173000,12806855200,13800,13800,13800,13800,0
|
|
20230926,172900,12806855200,13800,13800,13800,13800,0
|
|
20230926,172800,12806855200,13800,13800,13800,13800,0
|
|
20230926,172700,12806855200,13800,13800,13800,13800,0
|
|
20230926,172600,12806855200,13800,13800,13800,13800,0
|
|
20230926,172500,12806855200,13800,13800,13800,13800,0
|
|
20230926,172400,12806855200,13800,13800,13800,13800,0
|
|
20230926,172300,12806855200,13800,13800,13800,13800,0
|
|
20230926,172200,12806855200,13800,13800,13800,13800,0
|
|
20230926,172100,12806855200,13800,13800,13800,13800,0
|
|
20230926,172000,12806855200,13800,13800,13800,13800,0
|
|
20230926,171900,12806855200,13800,13800,13800,13800,0
|
|
20230926,171800,12806855200,13800,13800,13800,13800,0
|
|
20230926,171700,12806855200,13800,13800,13800,13800,0
|
|
20230926,171600,12806855200,13800,13800,13800,13800,0
|
|
20230926,171500,12806855200,13800,13800,13800,13800,31470
|
|
20230926,171400,12806855200,13800,13800,13800,13800,0
|
|
20230926,171300,12806855200,13800,13800,13800,13800,0
|
|
20230926,171200,12806855200,13800,13800,13800,13800,0
|
|
20230926,171100,12806855200,13800,13800,13800,13800,0
|
|
20230926,171000,12806855200,13800,13800,13800,13800,0
|
|
20230926,170900,12806855200,13800,13800,13800,13800,0
|
|
20230926,170800,12806855200,13800,13800,13800,13800,0
|
|
20230926,170700,12806855200,13800,13800,13800,13800,0
|
|
20230926,170600,12806855200,13800,13800,13800,13800,0
|
|
20230926,170500,12806855200,13800,13800,13800,13800,0
|
|
20230926,170400,12806855200,13800,13800,13800,13800,0
|
|
20230926,170300,12806855200,13800,13800,13800,13800,0
|
|
20230926,170200,12806855200,13800,13800,13800,13800,0
|
|
20230926,170100,12806855200,13800,13800,13800,13800,0
|
|
20230926,170000,12806855200,13800,13800,13800,13800,0
|
|
20230926,165900,12806855200,13800,13800,13800,13800,0
|
|
20230926,165800,12806855200,13800,13800,13800,13800,0
|
|
20230926,165700,12806855200,13800,13800,13800,13800,0
|
|
20230926,165600,12806855200,13800,13800,13800,13800,0
|
|
20230926,165500,12806855200,13800,13800,13800,13800,0
|
|
20230926,165400,12806855200,13800,13800,13800,13800,0
|
|
20230926,165300,12806855200,13800,13800,13800,13800,0
|
|
20230926,165200,12806855200,13800,13800,13800,13800,0
|
|
20230926,165100,12806855200,13800,13800,13800,13800,0
|
|
20230926,165000,12806855200,13800,13800,13800,13800,0
|
|
20230926,164900,12806855200,13800,13800,13800,13800,0
|
|
20230926,164800,12806855200,13800,13800,13800,13800,0
|
|
20230926,164700,12806855200,13800,13800,13800,13800,0
|
|
20230926,164600,12806855200,13800,13800,13800,13800,0
|
|
20230926,164500,12806855200,13800,13800,13800,13800,31470
|
|
20230926,164400,12806855200,13800,13800,13800,13800,0
|
|
20230926,164300,12806855200,13800,13800,13800,13800,0
|
|
20230926,164200,12806855200,13800,13800,13800,13800,0
|
|
20230926,164100,12806855200,13800,13800,13800,13800,0
|
|
20230926,164000,12806855200,13800,13800,13800,13800,0
|
|
20230926,163900,12806855200,13800,13800,13800,13800,0
|
|
20230926,163800,12806855200,13800,13800,13800,13800,0
|
|
20230926,163700,12806855200,13800,13800,13800,13800,0
|
|
20230926,163600,12806855200,13800,13800,13800,13800,0
|
|
20230926,163500,12806855200,13800,13800,13800,13800,0
|
|
20230926,163400,12806855200,13800,13800,13800,13800,0
|
|
20230926,163300,12806855200,13800,13800,13800,13800,0
|
|
20230926,163200,12806855200,13800,13800,13800,13800,0
|
|
20230926,163100,12806855200,13800,13800,13800,13800,0
|
|
20230926,163000,12806855200,13800,13800,13800,13800,0
|
|
20230926,162900,12806855200,13800,13800,13800,13800,0
|
|
20230926,162800,12806855200,13800,13800,13800,13800,0
|
|
20230926,162700,12806855200,13800,13800,13800,13800,0
|
|
20230926,162600,12806855200,13800,13800,13800,13800,0
|
|
20230926,162500,12806855200,13800,13800,13800,13800,0
|
|
20230926,162400,12806855200,13800,13800,13800,13800,0
|
|
20230926,162300,12806855200,13800,13800,13800,13800,0
|
|
20230926,162200,12806855200,13800,13800,13800,13800,0
|
|
20230926,162100,12806855200,13800,13800,13800,13800,0
|
|
20230926,162000,12806855200,13800,13800,13800,13800,0
|
|
20230926,161900,12806855200,13800,13800,13800,13800,0
|
|
20230926,161800,12806855200,13800,13800,13800,13800,0
|
|
20230926,161700,12806855200,13800,13800,13800,13800,0
|
|
20230926,161600,12806855200,13800,13800,13800,13800,0
|
|
20230926,161500,12806855200,13800,13800,13800,13800,31470
|
|
20230926,161400,12806855200,13800,13800,13800,13800,0
|
|
20230926,161300,12806855200,13800,13800,13800,13800,0
|
|
20230926,161200,12806855200,13800,13800,13800,13800,0
|
|
20230926,161100,12806855200,13800,13800,13800,13800,0
|
|
20230926,161000,12806855200,13800,13800,13800,13800,0
|
|
20230926,160900,12806855200,13800,13800,13800,13800,0
|
|
20230926,160800,12806855200,13800,13800,13800,13800,0
|
|
20230926,160700,12806855200,13800,13800,13800,13800,0
|
|
20230926,160600,12806855200,13800,13800,13800,13800,0
|
|
20230926,160500,12806855200,13800,13800,13800,13800,0
|
|
20230926,160400,12806855200,13800,13800,13800,13800,0
|
|
20230926,160300,12806855200,13800,13800,13800,13800,0
|
|
20230926,160200,12806855200,13800,13800,13800,13800,0
|
|
20230926,160100,12806855200,13800,13800,13800,13800,0
|
|
20230926,160000,12806855200,13800,13800,13800,13800,0
|
|
20230926,155900,12806855200,13800,13800,13800,13800,0
|
|
20230926,155800,12806855200,13800,13800,13800,13800,0
|
|
20230926,155700,12806855200,13800,13800,13800,13800,0
|
|
20230926,155600,12806855200,13800,13800,13800,13800,0
|
|
20230926,155500,12806855200,13800,13800,13800,13800,0
|
|
20230926,155400,12806855200,13800,13800,13800,13800,0
|
|
20230926,155300,12806855200,13800,13800,13800,13800,0
|
|
20230926,155200,12806855200,13800,13800,13800,13800,0
|
|
20230926,155100,12806855200,13800,13800,13800,13800,0
|
|
20230926,155000,12806855200,13800,13800,13800,13800,0
|
|
20230926,154900,12806855200,13800,13800,13800,13800,0
|
|
20230926,154800,12806855200,13800,13800,13800,13800,0
|
|
20230926,154700,12806855200,13800,13800,13800,13800,0
|
|
20230926,154600,12806855200,13800,13800,13800,13800,0
|
|
20230926,154500,12806855200,13800,13800,13800,13800,31470
|
|
20230926,154400,12806855200,13800,13800,13800,13800,0
|
|
20230926,154300,12806855200,13800,13800,13800,13800,0
|
|
20230926,154200,12806855200,13800,13800,13800,13800,0
|
|
20230926,154100,12806855200,13800,13800,13800,13800,0
|
|
20230926,154000,12806855200,13800,13800,13800,13800,0
|
|
20230926,153900,12806855200,13800,13800,13800,13800,0
|
|
20230926,153800,12806855200,13800,13800,13800,13800,0
|
|
20230926,153700,12806855200,13800,13800,13800,13800,0
|
|
20230926,153600,12806855200,13800,13800,13800,13800,0
|
|
20230926,153500,12806855200,13800,13800,13800,13800,0
|
|
20230926,153400,12806855200,13800,13800,13800,13800,0
|
|
20230926,153300,12806855200,13800,13800,13800,13800,0
|
|
20230926,153200,12806855200,13800,13800,13800,13800,0
|
|
20230926,153100,12806855200,13800,13800,13800,13800,0
|
|
20230926,153000,12806855200,13800,13800,13800,13800,31470
|
|
20230926,152900,12372569200,13800,13800,13800,13800,0
|
|
20230926,152800,12372569200,13800,13800,13800,13800,0
|
|
20230926,152700,12372569200,13800,13800,13800,13800,0
|
|
20230926,152600,12372569200,13800,13800,13800,13800,0
|
|
20230926,152500,12372569200,13800,13800,13800,13800,0
|
|
20230926,152400,12372569200,13800,13800,13800,13800,0
|
|
20230926,152300,12372569200,13800,13800,13800,13800,0
|
|
20230926,152200,12372569200,13800,13800,13800,13800,0
|
|
20230926,152100,12372569200,13800,13800,13800,13800,0
|
|
20230926,152000,12372569200,13800,13800,13800,13800,0
|
|
20230926,151900,12372569200,13800,13790,13800,13780,1495
|
|
20230926,151800,12351958950,13790,13800,13800,13790,2577
|
|
20230926,151700,12316411750,13790,13800,13800,13790,2484
|
|
20230926,151600,12282140870,13800,13790,13800,13790,2785
|
|
20230926,151500,12243718830,13800,13780,13800,13780,2362
|
|
20230926,151400,12211152320,13780,13780,13810,13780,10849
|
|
20230926,151300,12061481850,13780,13770,13780,13770,2887
|
|
20230926,151200,12021699060,13770,13780,13780,13770,193
|
|
20230926,151100,12019040300,13780,13770,13780,13770,17
|
|
20230926,151000,12018806050,13770,13770,13780,13770,181
|
|
20230926,150900,12016313200,13780,13770,13780,13770,1013
|
|
20230926,150800,12002363810,13780,13770,13780,13770,389
|
|
20230926,150700,11997007210,13780,13770,13780,13770,2567
|
|
20230926,150600,11961636020,13780,13780,13790,13770,3564
|
|
20230926,150500,11912521670,13780,13770,13780,13760,1604
|
|
20230926,150400,11890434230,13790,13770,13790,13770,967
|
|
20230926,150300,11877110410,13790,13770,13790,13770,2983
|
|
20230926,150200,11836003820,13770,13760,13780,13760,6493
|
|
20230926,150100,11746585420,13760,13760,13760,13750,358
|
|
20230926,150000,11741659360,13760,13750,13760,13750,918
|
|
20230926,145900,11729033520,13760,13760,13770,13740,11305
|
|
20230926,145800,11573672450,13760,13770,13770,13760,2431
|
|
20230926,145700,11540209480,13770,13790,13790,13740,16477
|
|
20230926,145600,11313614980,13790,13780,13790,13770,6843
|
|
20230926,145500,11219323090,13780,13770,13780,13770,1753
|
|
20230926,145400,11195183310,13770,13770,13770,13770,1350
|
|
20230926,145300,11176593810,13780,13780,13780,13770,1002
|
|
20230926,145200,11162795810,13780,13780,13780,13770,803
|
|
20230926,145100,11151735270,13780,13770,13780,13770,2414
|
|
20230926,145000,11118488850,13780,13780,13790,13770,2803
|
|
20230926,144900,11079860860,13780,13780,13780,13770,4078
|
|
20230926,144800,11023696370,13780,13770,13780,13770,1186
|
|
20230926,144700,11007361820,13770,13770,13780,13770,1531
|
|
20230926,144600,10986277860,13790,13790,13790,13770,665
|
|
20230926,144500,10977115490,13790,13790,13790,13780,1865
|
|
20230926,144400,10951404880,13790,13790,13790,13780,483
|
|
20230926,144300,10944748920,13780,13780,13790,13770,2221
|
|
20230926,144200,10914148910,13780,13770,13780,13770,1429
|
|
20230926,144100,10894471480,13770,13770,13780,13770,1254
|
|
20230926,144000,10877202760,13780,13770,13780,13770,565
|
|
20230926,143900,10869422570,13770,13780,13780,13770,558
|
|
20230926,143800,10861738010,13770,13780,13780,13770,1022
|
|
20230926,143700,10847665000,13770,13780,13780,13770,502
|
|
20230926,143600,10840752320,13780,13780,13780,13770,1362
|
|
20230926,143500,10821993590,13780,13780,13780,13770,1418
|
|
20230926,143400,10802459320,13770,13780,13780,13770,1158
|
|
20230926,143300,10786512370,13780,13790,13790,13780,704
|
|
20230926,143200,10776811230,13780,13790,13790,13780,2699
|
|
20230926,143100,10739618190,13790,13790,13790,13780,847
|
|
20230926,143000,10727942790,13790,13780,13800,13780,1387
|
|
20230926,142900,10708825870,13780,13760,13790,13750,5024
|
|
20230926,142800,10639665930,13750,13750,13760,13750,1818
|
|
20230926,142700,10614659940,13750,13760,13760,13750,558
|
|
20230926,142600,10606987170,13760,13750,13760,13750,745
|
|
20230926,142500,10596740650,13760,13750,13760,13750,791
|
|
20230926,142400,10585863970,13750,13760,13760,13750,745
|
|
20230926,142300,10575620100,13760,13760,13760,13750,1058
|
|
20230926,142200,10561066700,13760,13750,13770,13750,2910
|
|
20230926,142100,10521040180,13750,13750,13750,13740,2986
|
|
20230926,142000,10479987740,13740,13750,13750,13740,1000
|
|
20230926,141900,10466243580,13750,13750,13750,13740,1594
|
|
20230926,141800,10444339540,13750,13750,13750,13750,6079
|
|
20230926,141700,10360753290,13750,13750,13750,13740,1728
|
|
20230926,141600,10336998430,13750,13750,13750,13740,1804
|
|
20230926,141500,10312200260,13750,13750,13760,13750,2166
|
|
20230926,141400,10282417740,13760,13750,13760,13740,1948
|
|
20230926,141300,10255636340,13750,13750,13750,13740,1416
|
|
20230926,141200,10236171010,13750,13750,13750,13740,1050
|
|
20230926,141100,10221743210,13740,13740,13750,13740,4470
|
|
20230926,141000,10160323250,13750,13740,13760,13740,4297
|
|
20230926,140900,10101272020,13750,13740,13750,13740,2107
|
|
20230926,140800,10072317890,13750,13760,13760,13750,1648
|
|
20230926,140700,10049647290,13760,13750,13770,13740,3861
|
|
20230926,140600,9996554310,13750,13760,13770,13740,758
|
|
20230926,140500,9986132090,13760,13750,13760,13740,1358
|
|
20230926,140400,9967461950,13740,13750,13750,13740,1190
|
|
20230926,140300,9951099550,13750,13750,13750,13740,2145
|
|
20230926,140200,9921611400,13750,13740,13750,13740,1734
|
|
20230926,140100,9897774080,13740,13740,13750,13740,1048
|
|
20230926,140000,9883371670,13740,13760,13760,13740,15154
|
|
20230926,135900,9675025850,13760,13770,13780,13760,3608
|
|
20230926,135800,9625359880,13770,13770,13770,13770,1669
|
|
20230926,135700,9602377750,13770,13770,13780,13770,764
|
|
20230926,135600,9591854510,13780,13780,13780,13770,1671
|
|
20230926,135500,9568841090,13780,13770,13780,13770,1062
|
|
20230926,135400,9554216760,13780,13780,13780,13770,956
|
|
20230926,135300,9541049610,13780,13780,13780,13770,641
|
|
20230926,135200,9532221320,13770,13790,13790,13770,3378
|
|
20230926,135100,9485672240,13790,13810,13810,13790,20585
|
|
20230926,135000,9201619210,13800,13810,13810,13800,3633
|
|
20230926,134900,9151483680,13810,13810,13810,13800,639
|
|
20230926,134800,9142663710,13810,13810,13810,13800,2174
|
|
20230926,134700,9112661300,13810,13810,13820,13800,635
|
|
20230926,134600,9103890340,13810,13810,13840,13800,3154
|
|
20230926,134500,9060329200,13810,13820,13820,13810,1448
|
|
20230926,134400,9040332000,13820,13810,13820,13810,1116
|
|
20230926,134300,9024918160,13820,13820,13820,13810,835
|
|
20230926,134200,9013385640,13820,13830,13830,13810,1222
|
|
20230926,134100,8996502270,13830,13820,13830,13810,2317
|
|
20230926,134000,8964484310,13820,13830,13830,13810,393
|
|
20230926,133900,8959052630,13820,13820,13820,13810,733
|
|
20230926,133800,8948927250,13810,13810,13820,13810,7051
|
|
20230926,133700,8851491760,13820,13820,13820,13810,1544
|
|
20230926,133600,8830166320,13820,13820,13820,13810,779
|
|
20230926,133500,8819405220,13820,13820,13830,13810,1686
|
|
20230926,133400,8796109480,13820,13810,13840,13810,3860
|
|
20230926,133300,8742762620,13820,13820,13820,13810,335
|
|
20230926,133200,8738133020,13820,13820,13820,13810,2080
|
|
20230926,133100,8709401450,13830,13810,13830,13810,3121
|
|
20230926,133000,8666269310,13820,13810,13820,13810,1837
|
|
20230926,132900,8640885520,13810,13820,13820,13810,949
|
|
20230926,132800,8627779680,13820,13810,13820,13810,761
|
|
20230926,132700,8617270240,13820,13810,13820,13810,2834
|
|
20230926,132600,8578132070,13810,13800,13810,13800,2597
|
|
20230926,132500,8542269970,13810,13800,13810,13800,1827
|
|
20230926,132400,8517042810,13800,13810,13810,13800,2207
|
|
20230926,132300,8486583780,13810,13820,13820,13810,2599
|
|
20230926,132200,8450691070,13820,13810,13820,13810,657
|
|
20230926,132100,8441613740,13810,13820,13820,13810,303
|
|
20230926,132000,8437428950,13820,13810,13820,13810,5156
|
|
20230926,131900,8366224490,13820,13810,13820,13810,1863
|
|
20230926,131800,8340495910,13810,13810,13820,13810,3763
|
|
20230926,131700,8288528260,13820,13820,13820,13810,326
|
|
20230926,131600,8284024570,13820,13810,13820,13810,2956
|
|
20230926,131500,8243176440,13820,13820,13830,13820,5227
|
|
20230926,131400,8170937820,13830,13820,13830,13820,177
|
|
20230926,131300,8168490750,13830,13830,13830,13820,549
|
|
20230926,131200,8160899650,13830,13830,13830,13820,202
|
|
20230926,131100,8158106570,13830,13830,13830,13820,222
|
|
20230926,131000,8155036820,13830,13840,13840,13830,4345
|
|
20230926,130900,8094945000,13840,13840,13840,13830,189
|
|
20230926,130800,8092329530,13840,13840,13850,13830,4373
|
|
20230926,130700,8031811260,13850,13850,13850,13840,14529
|
|
20230926,130600,7830628750,13840,13860,13860,13840,21825
|
|
20230926,130500,7528357310,13860,13860,13860,13860,2379
|
|
20230926,130400,7495384370,13850,13860,13860,13850,569
|
|
20230926,130300,7487503210,13860,13850,13860,13850,647
|
|
20230926,130200,7478542050,13860,13860,13860,13850,565
|
|
20230926,130100,7470715350,13850,13860,13860,13850,769
|
|
20230926,130000,7460057620,13860,13860,13870,13850,4625
|
|
20230926,125900,7395955790,13870,13870,13870,13860,327
|
|
20230926,125800,7391422480,13870,13870,13880,13860,281
|
|
20230926,125700,7387524600,13870,13870,13880,13860,2311
|
|
20230926,125600,7355481030,13870,13870,13870,13860,247
|
|
20230926,125500,7352056040,13870,13870,13870,13860,221
|
|
20230926,125400,7348991610,13870,13860,13870,13860,455
|
|
20230926,125300,7342684030,13870,13860,13870,13860,642
|
|
20230926,125200,7333785830,13860,13860,13860,13850,1053
|
|
20230926,125100,7319194380,13860,13860,13860,13850,859
|
|
20230926,125000,7307288710,13860,13870,13870,13850,13640
|
|
20230926,124900,7118211390,13860,13860,13870,13860,16927
|
|
20230926,124800,6883499360,13860,13870,13870,13860,7574
|
|
20230926,124700,6778450280,13870,13870,13880,13870,3788
|
|
20230926,124600,6725907880,13880,13880,13880,13870,450
|
|
20230926,124500,6719664540,13870,13880,13880,13870,375
|
|
20230926,124400,6714463210,13880,13880,13880,13870,447
|
|
20230926,124300,6708260500,13880,13890,13890,13870,4282
|
|
20230926,124200,6648828500,13880,13890,13890,13880,7051
|
|
20230926,124100,6550960320,13890,13880,13890,13880,416
|
|
20230926,124000,6545184680,13880,13880,13890,13880,2825
|
|
20230926,123900,6505973650,13880,13890,13890,13880,1016
|
|
20230926,123800,6491870730,13890,13890,13890,13880,883
|
|
20230926,123700,6479613210,13890,13890,13890,13880,193
|
|
20230926,123600,6476933110,13880,13880,13890,13880,538
|
|
20230926,123500,6469465160,13880,13890,13890,13880,918
|
|
20230926,123400,6456721900,13890,13900,13910,13880,18388
|
|
20230926,123300,6201167120,13900,13910,13910,13900,267
|
|
20230926,123200,6197454030,13910,13910,13910,13900,197
|
|
20230926,123100,6194715030,13900,13910,13910,13900,1029
|
|
20230926,123000,6180411740,13910,13910,13910,13900,683
|
|
20230926,122900,6170914610,13900,13900,13910,13900,333
|
|
20230926,122800,6166284170,13910,13910,13910,13900,72
|
|
20230926,122700,6165283260,13910,13900,13910,13900,868
|
|
20230926,122600,6153211720,13900,13900,13910,13900,216
|
|
20230926,122500,6150209150,13910,13910,13910,13900,569
|
|
20230926,122400,6142298380,13900,13900,13900,13900,2443
|
|
20230926,122300,6108340680,13900,13900,13910,13900,1774
|
|
20230926,122200,6083667380,13900,13910,13910,13900,826
|
|
20230926,122100,6072184870,13910,13900,13910,13900,610
|
|
20230926,122000,6063700470,13900,13910,13910,13900,568
|
|
20230926,121900,6055802400,13900,13910,13910,13900,218
|
|
20230926,121800,6052772080,13910,13900,13910,13900,83
|
|
20230926,121700,6051618180,13910,13910,13910,13910,180
|
|
20230926,121600,6049114380,13910,13910,13910,13900,655
|
|
20230926,121500,6040003400,13910,13910,13910,13900,316
|
|
20230926,121400,6035608680,13900,13900,13910,13900,283
|
|
20230926,121300,6031674770,13900,13910,13910,13900,386
|
|
20230926,121200,6026308780,13900,13910,13910,13900,992
|
|
20230926,121100,6012511770,13910,13910,13910,13900,464
|
|
20230926,121000,6006061160,13900,13900,13910,13900,842
|
|
20230926,120900,5994352270,13900,13900,13910,13900,280
|
|
20230926,120800,5990459960,13910,13910,13910,13900,812
|
|
20230926,120700,5979171620,13900,13910,13910,13900,223
|
|
20230926,120600,5976070810,13910,13910,13910,13910,172
|
|
20230926,120500,5973678290,13900,13910,13910,13900,151
|
|
20230926,120400,5971577980,13910,13910,13910,13900,699
|
|
20230926,120300,5961861030,13910,13910,13910,13900,189
|
|
20230926,120200,5959232120,13910,13910,13910,13900,2075
|
|
20230926,120100,5930371370,13910,13910,13910,13900,1575
|
|
20230926,120000,5908463200,13910,13900,13910,13900,1389
|
|
20230926,115900,5889142900,13910,13910,13910,13900,193
|
|
20230926,115800,5886458420,13900,13900,13910,13900,135
|
|
20230926,115700,5884581480,13900,13910,13910,13900,595
|
|
20230926,115600,5876309600,13910,13900,13910,13900,2441
|
|
20230926,115500,5842359220,13910,13910,13910,13900,1454
|
|
20230926,115400,5822139550,13910,13910,13920,13910,1873
|
|
20230926,115300,5796085540,13910,13920,13920,13910,256
|
|
20230926,115200,5792524460,13920,13910,13920,13910,78
|
|
20230926,115100,5791439090,13920,13920,13920,13910,297
|
|
20230926,115000,5787305000,13920,13910,13920,13910,26
|
|
20230926,114900,5786943310,13910,13910,13910,13910,83
|
|
20230926,114800,5785788780,13910,13910,13910,13910,154
|
|
20230926,114700,5783646640,13910,13920,13920,13910,3989
|
|
20230926,114600,5728158850,13930,13940,13940,13920,7194
|
|
20230926,114500,5627950580,13940,13930,13940,13930,91
|
|
20230926,114400,5626682750,13930,13920,13940,13920,4900
|
|
20230926,114300,5558446300,13920,13920,13920,13910,201
|
|
20230926,114200,5555648620,13920,13910,13920,13910,287
|
|
20230926,114100,5551656340,13920,13920,13920,13910,225
|
|
20230926,114000,5548525660,13910,13910,13920,13910,5531
|
|
20230926,113900,5471588090,13920,13920,13920,13910,1125
|
|
20230926,113800,5455928500,13920,13910,13920,13910,3775
|
|
20230926,113700,5403383730,13910,13930,13930,13910,3364
|
|
20230926,113600,5356558600,13920,13950,13950,13920,8682
|
|
20230926,113500,5235558740,13940,13950,13950,13940,119
|
|
20230926,113400,5233899410,13950,13940,13950,13940,109
|
|
20230926,113300,5232379520,13940,13940,13950,13940,788
|
|
20230926,113200,5221389540,13940,13940,13950,13940,133
|
|
20230926,113100,5219534990,13940,13940,13950,13940,3359
|
|
20230926,113000,5172710120,13950,13940,13950,13940,1559
|
|
20230926,112900,5150974290,13940,13940,13950,13940,539
|
|
20230926,112800,5143460620,13950,13940,13950,13940,165
|
|
20230926,112700,5141160340,13950,13940,13950,13940,165
|
|
20230926,112600,5138859150,13940,13950,13950,13940,100
|
|
20230926,112500,5137464690,13950,13940,13950,13940,868
|
|
20230926,112400,5125357930,13950,13960,13960,13940,5798
|
|
20230926,112300,5044483730,13960,13960,13960,13950,27
|
|
20230926,112200,5044106960,13960,13960,13960,13950,349
|
|
20230926,112100,5039237720,13960,13960,13960,13950,75
|
|
20230926,112000,5038191300,13950,13950,13950,13950,621
|
|
20230926,111900,5029528350,13950,13960,13960,13950,252
|
|
20230926,111800,5026012940,13950,13970,13970,13950,2018
|
|
20230926,111700,4997842170,13960,13960,13960,13960,517
|
|
20230926,111600,4990624850,13960,13970,13970,13960,320
|
|
20230926,111500,4986157110,13980,13980,13980,13970,135
|
|
20230926,111400,4984271050,13970,13970,13970,13970,226
|
|
20230926,111300,4981113830,13980,13980,13980,13970,923
|
|
20230926,111200,4968213450,13990,13980,13990,13980,706
|
|
20230926,111100,4958343440,13980,13990,13990,13980,407
|
|
20230926,111000,4952649860,13980,13980,13990,13980,68
|
|
20230926,110900,4951698830,13990,13990,13990,13980,512
|
|
20230926,110800,4944536030,13980,13990,14000,13980,301
|
|
20230926,110700,4940327710,14000,14000,14000,14000,634
|
|
20230926,110600,4931451710,14000,14010,14010,14000,235
|
|
20230926,110500,4928160670,14000,14010,14020,14000,586
|
|
20230926,110400,4919951340,14020,14010,14020,14010,3180
|
|
20230926,110300,4875398770,14010,13990,14010,13980,7544
|
|
20230926,110200,4769821960,13980,13980,13990,13980,99
|
|
20230926,110100,4768437640,13980,13970,13990,13970,294
|
|
20230926,110000,4764328120,13970,13980,13980,13970,1586
|
|
20230926,105900,4742166480,13980,13980,13990,13980,473
|
|
20230926,105800,4735553930,13990,13980,13990,13980,1440
|
|
20230926,105700,4715422670,13990,13980,13990,13980,230
|
|
20230926,105600,4712205070,13980,13970,13980,13970,1157
|
|
20230926,105500,4696030220,13970,13950,13980,13950,6289
|
|
20230926,105400,4608172750,13960,13950,13960,13950,1008
|
|
20230926,105300,4594108640,13950,13970,13970,13940,2076
|
|
20230926,105200,4565143980,13960,13960,13970,13960,105
|
|
20230926,105100,4563678010,13960,13960,13970,13960,119
|
|
20230926,105000,4562016660,13970,13950,13970,13950,493
|
|
20230926,104900,4555135140,13950,13950,13950,13940,1248
|
|
20230926,104800,4537725980,13950,13950,13960,13950,371
|
|
20230926,104700,4532550320,13950,13950,13950,13940,528
|
|
20230926,104600,4525185400,13950,13940,13950,13940,256
|
|
20230926,104500,4521614550,13950,13950,13950,13940,179
|
|
20230926,104400,4519117950,13950,13960,13960,13940,860
|
|
20230926,104300,4507121760,13960,13960,13960,13950,274
|
|
20230926,104200,4503299120,13960,13960,13960,13960,178
|
|
20230926,104100,4500814240,13950,13960,13960,13950,469
|
|
20230926,104000,4494269270,13950,13960,13960,13940,3011
|
|
20230926,103900,4452255440,13960,13970,13980,13960,1215
|
|
20230926,103800,4435283180,13970,13970,13980,13970,1838
|
|
20230926,103700,4409603780,13980,13980,13980,13970,322
|
|
20230926,103600,4405102750,13980,13980,13980,13970,155
|
|
20230926,103500,4402935930,13970,13970,13980,13970,116
|
|
20230926,103400,4401315390,13980,13970,13980,13970,51
|
|
20230926,103300,4400602860,13970,13980,13980,13970,284
|
|
20230926,103200,4396635320,13970,13980,13980,13970,161
|
|
20230926,103100,4394385630,13970,13980,13990,13970,1781
|
|
20230926,103000,4369473680,13980,13970,13980,13970,1964
|
|
20230926,102900,4342018070,13970,13970,13990,13970,3576
|
|
20230926,102800,4292001770,13970,13970,13970,13960,78
|
|
20230926,102700,4290912340,13970,13970,13970,13960,568
|
|
20230926,102600,4282977390,13960,13970,13970,13960,734
|
|
20230926,102500,4272723660,13970,13960,13970,13960,298
|
|
20230926,102400,4268563380,13960,13970,13970,13960,685
|
|
20230926,102300,4258995540,13970,13980,13980,13970,3188
|
|
20230926,102200,4214443550,13990,13980,13990,13980,3058
|
|
20230926,102100,4171667560,13980,13970,13980,13960,3823
|
|
20230926,102000,4118227340,13970,13970,13970,13960,709
|
|
20230926,101900,4108324620,13970,13950,13980,13950,5029
|
|
20230926,101800,4038075520,13950,13940,13950,13940,1184
|
|
20230926,101700,4021560090,13940,13930,13940,13930,845
|
|
20230926,101600,4009781740,13930,13930,13930,13920,4493
|
|
20230926,101500,3947207410,13930,13940,13940,13930,280
|
|
20230926,101400,3943305210,13940,13940,13940,13940,446
|
|
20230926,101300,3937087970,13940,13940,13950,13940,2322
|
|
20230926,101200,3904698550,13950,13960,13960,13940,344
|
|
20230926,101100,3899900730,13950,13930,13950,13930,3860
|
|
20230926,101000,3846059800,13940,13950,13950,13940,4558
|
|
20230926,100900,3782496050,13950,13940,13950,13940,624
|
|
20230926,100800,3773792250,13940,13950,13950,13940,366
|
|
20230926,100700,3768687150,13950,13950,13950,13940,1099
|
|
20230926,100600,3753356680,13950,13950,13950,13930,4153
|
|
20230926,100500,3695471480,13940,13950,13950,13940,160
|
|
20230926,100400,3693239700,13950,13940,13950,13940,1462
|
|
20230926,100300,3672849200,13940,13950,13950,13940,100
|
|
20230926,100200,3671454530,13950,13950,13950,13940,1004
|
|
20230926,100100,3657453130,13950,13940,13950,13930,1363
|
|
20230926,100000,3638451280,13940,13940,13940,13940,1517
|
|
20230926,095900,3617304300,13930,13940,13940,13930,128
|
|
20230926,095800,3615520780,13940,13930,13940,13930,294
|
|
20230926,095700,3611424540,13930,13940,13940,13930,4793
|
|
20230926,095600,3544652930,13940,13940,13940,13930,958
|
|
20230926,095500,3531299370,13940,13950,13960,13930,4101
|
|
20230926,095400,3474098930,13950,13920,13960,13920,2574
|
|
20230926,095300,3438225130,13920,13920,13920,13910,2092
|
|
20230926,095200,3409104780,13920,13930,13930,13920,2000
|
|
20230926,095100,3381258130,13920,13940,13940,13920,3760
|
|
20230926,095000,3328886030,13940,13960,13960,13930,4296
|
|
20230926,094900,3268979900,13950,13960,13960,13950,1002
|
|
20230926,094800,3254995130,13960,13940,13960,13940,2378
|
|
20230926,094700,3221823300,13940,13930,13940,13930,2268
|
|
20230926,094600,3190207800,13930,13940,13940,13930,2983
|
|
20230926,094500,3148641340,13940,13930,13940,13930,1039
|
|
20230926,094400,3134165370,13920,13920,13930,13920,1920
|
|
20230926,094300,3107436400,13920,13910,13920,13910,2354
|
|
20230926,094200,3074690070,13910,13890,13910,13880,5318
|
|
20230926,094100,3000793060,13880,13880,13890,13870,6707
|
|
20230926,094000,2907709670,13890,13890,13890,13880,1034
|
|
20230926,093900,2893354730,13890,13880,13890,13870,3496
|
|
20230926,093800,2844823610,13880,13900,13900,13880,4943
|
|
20230926,093700,2776145360,13900,13910,13910,13900,11408
|
|
20230926,093600,2617518520,13910,13920,13920,13900,5578
|
|
20230926,093500,2539928560,13920,13940,13940,13910,3938
|
|
20230926,093400,2485108730,13940,13960,13960,13940,6919
|
|
20230926,093300,2388574650,13960,13960,13960,13950,1853
|
|
20230926,093200,2362717060,13960,14000,14000,13960,11188
|
|
20230926,093100,2206385280,14000,14000,14000,13990,2957
|
|
20230926,093000,2164988370,14000,13980,14000,13970,15435
|
|
20230926,092900,1949208880,13980,14000,14010,13970,9709
|
|
20230926,092800,1813401010,14010,14020,14020,14000,35712
|
|
20230926,092700,1313272600,14020,14040,14040,14010,9676
|
|
20230926,092600,1177601610,14030,14040,14040,14030,943
|
|
20230926,092500,1164364980,14030,14030,14040,14020,5127
|
|
20230926,092400,1092446000,14030,14020,14030,14020,762
|
|
20230926,092300,1081757030,14030,14020,14030,14020,1675
|
|
20230926,092200,1058265270,14020,14040,14040,14020,471
|
|
20230926,092100,1051657920,14040,14040,14040,14030,1413
|
|
20230926,092000,1031830610,14040,14040,14040,14030,2083
|
|
20230926,091900,1002599020,14040,14030,14040,14030,418
|
|
20230926,091800,996732090,14040,14030,14040,14030,3082
|
|
20230926,091700,953479200,14030,14040,14050,14030,1729
|
|
20230926,091600,929203310,14040,14060,14060,14040,5914
|
|
20230926,091500,846109250,14060,14080,14080,14050,12276
|
|
20230926,091400,673454410,14080,14090,14090,14080,739
|
|
20230926,091300,663046540,14090,14080,14090,14070,5126
|
|
20230926,091200,590882000,14070,14090,14100,14070,4820
|
|
20230926,091100,522984770,14090,14090,14100,14090,1079
|
|
20230926,091000,507774920,14100,14100,14100,14090,951
|
|
20230926,090900,494370500,14100,14100,14110,14090,4543
|
|
20230926,090800,430314320,14110,14120,14120,14100,4079
|
|
20230926,090700,372754570,14120,14120,14120,14110,576
|
|
20230926,090600,364623800,14120,14130,14130,14100,2142
|
|
20230926,090500,334399680,14130,14140,14140,14120,3822
|
|
20230926,090400,280395740,14130,14160,14160,14130,840
|
|
20230926,090300,268514500,14170,14150,14170,14140,5927
|
|
20230926,090200,184646030,14150,14150,14150,14130,2972
|
|
20230926,090100,142602090,14150,14130,14160,14120,3487
|
|
20230926,090000,93255900,14130,14120,14130,14110,6598
|