588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184500,5939567780,14030,14030,14030,14030,27243
|
|
20230927,184400,5939567780,14030,14030,14030,14030,0
|
|
20230927,184300,5939567780,14030,14030,14030,14030,0
|
|
20230927,184200,5939567780,14030,14030,14030,14030,0
|
|
20230927,184100,5939567780,14030,14030,14030,14030,0
|
|
20230927,184000,5939567780,14030,14030,14030,14030,0
|
|
20230927,183900,5939567780,14030,14030,14030,14030,0
|
|
20230927,183800,5939567780,14030,14030,14030,14030,0
|
|
20230927,183700,5939567780,14030,14030,14030,14030,0
|
|
20230927,183600,5939567780,14030,14030,14030,14030,0
|
|
20230927,183500,5939567780,14030,14030,14030,14030,0
|
|
20230927,183400,5939567780,14030,14030,14030,14030,0
|
|
20230927,183300,5939567780,14030,14030,14030,14030,0
|
|
20230927,183200,5939567780,14030,14030,14030,14030,0
|
|
20230927,183100,5939567780,14030,14030,14030,14030,0
|
|
20230927,183000,5939567780,14030,14030,14030,14030,0
|
|
20230927,182900,5939567780,14030,14030,14030,14030,0
|
|
20230927,182800,5939567780,14030,14030,14030,14030,0
|
|
20230927,182700,5939567780,14030,14030,14030,14030,0
|
|
20230927,182600,5939567780,14030,14030,14030,14030,0
|
|
20230927,182500,5939567780,14030,14030,14030,14030,0
|
|
20230927,182400,5939567780,14030,14030,14030,14030,0
|
|
20230927,182300,5939567780,14030,14030,14030,14030,0
|
|
20230927,182200,5939567780,14030,14030,14030,14030,0
|
|
20230927,182100,5939567780,14030,14030,14030,14030,0
|
|
20230927,182000,5939567780,14030,14030,14030,14030,0
|
|
20230927,181900,5939567780,14030,14030,14030,14030,0
|
|
20230927,181800,5939567780,14030,14030,14030,14030,0
|
|
20230927,181700,5939567780,14030,14030,14030,14030,0
|
|
20230927,181600,5939567780,14030,14030,14030,14030,0
|
|
20230927,181500,5939567780,14030,14030,14030,14030,27243
|
|
20230927,181400,5939567780,14030,14030,14030,14030,0
|
|
20230927,181300,5939567780,14030,14030,14030,14030,0
|
|
20230927,181200,5939567780,14030,14030,14030,14030,0
|
|
20230927,181100,5939567780,14030,14030,14030,14030,0
|
|
20230927,181000,5939567780,14030,14030,14030,14030,0
|
|
20230927,180900,5939567780,14030,14030,14030,14030,0
|
|
20230927,180800,5939567780,14030,14030,14030,14030,0
|
|
20230927,180700,5939567780,14030,14030,14030,14030,0
|
|
20230927,180600,5939567780,14030,14030,14030,14030,0
|
|
20230927,180500,5939567780,14030,14030,14030,14030,0
|
|
20230927,180400,5939567780,14030,14030,14030,14030,0
|
|
20230927,180300,5939567780,14030,14030,14030,14030,0
|
|
20230927,180200,5939567780,14030,14030,14030,14030,0
|
|
20230927,180100,5939567780,14030,14030,14030,14030,0
|
|
20230927,180000,5939567780,14030,14030,14030,14030,0
|
|
20230927,175900,5939567780,14030,14030,14030,14030,0
|
|
20230927,175800,5939567780,14030,14030,14030,14030,0
|
|
20230927,175700,5939567780,14030,14030,14030,14030,0
|
|
20230927,175600,5939567780,14030,14030,14030,14030,0
|
|
20230927,175500,5939567780,14030,14030,14030,14030,0
|
|
20230927,175400,5939567780,14030,14030,14030,14030,0
|
|
20230927,175300,5939567780,14030,14030,14030,14030,0
|
|
20230927,175200,5939567780,14030,14030,14030,14030,0
|
|
20230927,175100,5939567780,14030,14030,14030,14030,0
|
|
20230927,175000,5939567780,14030,14030,14030,14030,0
|
|
20230927,174900,5939567780,14030,14030,14030,14030,0
|
|
20230927,174800,5939567780,14030,14030,14030,14030,0
|
|
20230927,174700,5939567780,14030,14030,14030,14030,0
|
|
20230927,174600,5939567780,14030,14030,14030,14030,0
|
|
20230927,174500,5939567780,14030,14030,14030,14030,27243
|
|
20230927,174400,5939567780,14030,14030,14030,14030,0
|
|
20230927,174300,5939567780,14030,14030,14030,14030,0
|
|
20230927,174200,5939567780,14030,14030,14030,14030,0
|
|
20230927,174100,5939567780,14030,14030,14030,14030,0
|
|
20230927,174000,5939567780,14030,14030,14030,14030,0
|
|
20230927,173900,5939567780,14030,14030,14030,14030,0
|
|
20230927,173800,5939567780,14030,14030,14030,14030,0
|
|
20230927,173700,5939567780,14030,14030,14030,14030,0
|
|
20230927,173600,5939567780,14030,14030,14030,14030,0
|
|
20230927,173500,5939567780,14030,14030,14030,14030,0
|
|
20230927,173400,5939567780,14030,14030,14030,14030,0
|
|
20230927,173300,5939567780,14030,14030,14030,14030,0
|
|
20230927,173200,5939567780,14030,14030,14030,14030,0
|
|
20230927,173100,5939567780,14030,14030,14030,14030,0
|
|
20230927,173000,5939567780,14030,14030,14030,14030,0
|
|
20230927,172900,5939567780,14030,14030,14030,14030,0
|
|
20230927,172800,5939567780,14030,14030,14030,14030,0
|
|
20230927,172700,5939567780,14030,14030,14030,14030,0
|
|
20230927,172600,5939567780,14030,14030,14030,14030,0
|
|
20230927,172500,5939567780,14030,14030,14030,14030,0
|
|
20230927,172400,5939567780,14030,14030,14030,14030,0
|
|
20230927,172300,5939567780,14030,14030,14030,14030,0
|
|
20230927,172200,5939567780,14030,14030,14030,14030,0
|
|
20230927,172100,5939567780,14030,14030,14030,14030,0
|
|
20230927,172000,5939567780,14030,14030,14030,14030,0
|
|
20230927,171900,5939567780,14030,14030,14030,14030,0
|
|
20230927,171800,5939567780,14030,14030,14030,14030,0
|
|
20230927,171700,5939567780,14030,14030,14030,14030,0
|
|
20230927,171600,5939567780,14030,14030,14030,14030,0
|
|
20230927,171500,5939567780,14030,14030,14030,14030,27243
|
|
20230927,171400,5939567780,14030,14030,14030,14030,0
|
|
20230927,171300,5939567780,14030,14030,14030,14030,0
|
|
20230927,171200,5939567780,14030,14030,14030,14030,0
|
|
20230927,171100,5939567780,14030,14030,14030,14030,0
|
|
20230927,171000,5939567780,14030,14030,14030,14030,0
|
|
20230927,170900,5939567780,14030,14030,14030,14030,0
|
|
20230927,170800,5939567780,14030,14030,14030,14030,0
|
|
20230927,170700,5939567780,14030,14030,14030,14030,0
|
|
20230927,170600,5939567780,14030,14030,14030,14030,0
|
|
20230927,170500,5939567780,14030,14030,14030,14030,0
|
|
20230927,170400,5939567780,14030,14030,14030,14030,0
|
|
20230927,170300,5939567780,14030,14030,14030,14030,0
|
|
20230927,170200,5939567780,14030,14030,14030,14030,0
|
|
20230927,170100,5939567780,14030,14030,14030,14030,0
|
|
20230927,170000,5939567780,14030,14030,14030,14030,0
|
|
20230927,165900,5939567780,14030,14030,14030,14030,0
|
|
20230927,165800,5939567780,14030,14030,14030,14030,0
|
|
20230927,165700,5939567780,14030,14030,14030,14030,0
|
|
20230927,165600,5939567780,14030,14030,14030,14030,0
|
|
20230927,165500,5939567780,14030,14030,14030,14030,0
|
|
20230927,165400,5939567780,14030,14030,14030,14030,0
|
|
20230927,165300,5939567780,14030,14030,14030,14030,0
|
|
20230927,165200,5939567780,14030,14030,14030,14030,0
|
|
20230927,165100,5939567780,14030,14030,14030,14030,0
|
|
20230927,165000,5939567780,14030,14030,14030,14030,0
|
|
20230927,164900,5939567780,14030,14030,14030,14030,0
|
|
20230927,164800,5939567780,14030,14030,14030,14030,0
|
|
20230927,164700,5939567780,14030,14030,14030,14030,0
|
|
20230927,164600,5939567780,14030,14030,14030,14030,0
|
|
20230927,164500,5939567780,14030,14030,14030,14030,27243
|
|
20230927,164400,5939567780,14030,14030,14030,14030,0
|
|
20230927,164300,5939567780,14030,14030,14030,14030,0
|
|
20230927,164200,5939567780,14030,14030,14030,14030,0
|
|
20230927,164100,5939567780,14030,14030,14030,14030,0
|
|
20230927,164000,5939567780,14030,14030,14030,14030,0
|
|
20230927,163900,5939567780,14030,14030,14030,14030,0
|
|
20230927,163800,5939567780,14030,14030,14030,14030,0
|
|
20230927,163700,5939567780,14030,14030,14030,14030,0
|
|
20230927,163600,5939567780,14030,14030,14030,14030,0
|
|
20230927,163500,5939567780,14030,14030,14030,14030,0
|
|
20230927,163400,5939567780,14030,14030,14030,14030,0
|
|
20230927,163300,5939567780,14030,14030,14030,14030,0
|
|
20230927,163200,5939567780,14030,14030,14030,14030,0
|
|
20230927,163100,5939567780,14030,14030,14030,14030,0
|
|
20230927,163000,5939567780,14030,14030,14030,14030,0
|
|
20230927,162900,5939567780,14030,14030,14030,14030,0
|
|
20230927,162800,5939567780,14030,14030,14030,14030,0
|
|
20230927,162700,5939567780,14030,14030,14030,14030,0
|
|
20230927,162600,5939567780,14030,14030,14030,14030,0
|
|
20230927,162500,5939567780,14030,14030,14030,14030,0
|
|
20230927,162400,5939567780,14030,14030,14030,14030,0
|
|
20230927,162300,5939567780,14030,14030,14030,14030,0
|
|
20230927,162200,5939567780,14030,14030,14030,14030,0
|
|
20230927,162100,5939567780,14030,14030,14030,14030,0
|
|
20230927,162000,5939567780,14030,14030,14030,14030,0
|
|
20230927,161900,5939567780,14030,14030,14030,14030,0
|
|
20230927,161800,5939567780,14030,14030,14030,14030,0
|
|
20230927,161700,5939567780,14030,14030,14030,14030,0
|
|
20230927,161600,5939567780,14030,14030,14030,14030,0
|
|
20230927,161500,5939567780,14030,14030,14030,14030,27243
|
|
20230927,161400,5939567780,14030,14030,14030,14030,0
|
|
20230927,161300,5939567780,14030,14030,14030,14030,0
|
|
20230927,161200,5939567780,14030,14030,14030,14030,0
|
|
20230927,161100,5939567780,14030,14030,14030,14030,0
|
|
20230927,161000,5939567780,14030,14030,14030,14030,0
|
|
20230927,160900,5939567780,14030,14030,14030,14030,0
|
|
20230927,160800,5939567780,14030,14030,14030,14030,0
|
|
20230927,160700,5939567780,14030,14030,14030,14030,0
|
|
20230927,160600,5939567780,14030,14030,14030,14030,0
|
|
20230927,160500,5939567780,14030,14030,14030,14030,0
|
|
20230927,160400,5939567780,14030,14030,14030,14030,0
|
|
20230927,160300,5939567780,14030,14030,14030,14030,0
|
|
20230927,160200,5939567780,14030,14030,14030,14030,0
|
|
20230927,160100,5939567780,14030,14030,14030,14030,0
|
|
20230927,160000,5939567780,14030,14030,14030,14030,0
|
|
20230927,155900,5939567780,14030,14030,14030,14030,0
|
|
20230927,155800,5939567780,14030,14030,14030,14030,0
|
|
20230927,155700,5939567780,14030,14030,14030,14030,0
|
|
20230927,155600,5939567780,14030,14030,14030,14030,0
|
|
20230927,155500,5939567780,14030,14030,14030,14030,0
|
|
20230927,155400,5939567780,14030,14030,14030,14030,0
|
|
20230927,155300,5939567780,14030,14030,14030,14030,0
|
|
20230927,155200,5939567780,14030,14030,14030,14030,0
|
|
20230927,155100,5939567780,14030,14030,14030,14030,0
|
|
20230927,155000,5939567780,14030,14030,14030,14030,0
|
|
20230927,154900,5939567780,14030,14030,14030,14030,0
|
|
20230927,154800,5939567780,14030,14030,14030,14030,0
|
|
20230927,154700,5939567780,14030,14030,14030,14030,0
|
|
20230927,154600,5939567780,14030,14030,14030,14030,0
|
|
20230927,154500,5939567780,14030,14030,14030,14030,27243
|
|
20230927,154400,5939567780,14030,14030,14030,14030,0
|
|
20230927,154300,5939567780,14030,14030,14030,14030,0
|
|
20230927,154200,5939567780,14030,14030,14030,14030,0
|
|
20230927,154100,5939567780,14030,14030,14030,14030,0
|
|
20230927,154000,5939567780,14030,14030,14030,14030,0
|
|
20230927,153900,5939567780,14030,14030,14030,14030,0
|
|
20230927,153800,5939567780,14030,14030,14030,14030,0
|
|
20230927,153700,5939567780,14030,14030,14030,14030,0
|
|
20230927,153600,5939567780,14030,14030,14030,14030,0
|
|
20230927,153500,5939567780,14030,14030,14030,14030,0
|
|
20230927,153400,5939567780,14030,14030,14030,14030,0
|
|
20230927,153300,5939567780,14030,14030,14030,14030,0
|
|
20230927,153200,5939567780,14030,14030,14030,14030,0
|
|
20230927,153100,5939567780,14030,14030,14030,14030,0
|
|
20230927,153000,5939567780,14030,14030,14030,14030,27243
|
|
20230927,152900,5557348490,14050,14050,14050,14050,0
|
|
20230927,152800,5557348490,14050,14050,14050,14050,0
|
|
20230927,152700,5557348490,14050,14050,14050,14050,0
|
|
20230927,152600,5557348490,14050,14050,14050,14050,0
|
|
20230927,152500,5557348490,14050,14050,14050,14050,0
|
|
20230927,152400,5557348490,14050,14050,14050,14050,0
|
|
20230927,152300,5557348490,14050,14050,14050,14050,0
|
|
20230927,152200,5557348490,14050,14050,14050,14050,0
|
|
20230927,152100,5557348490,14050,14050,14050,14050,0
|
|
20230927,152000,5557348490,14050,14050,14050,14050,0
|
|
20230927,151900,5557348490,14050,14030,14050,14030,3611
|
|
20230927,151800,5506639830,14040,14030,14040,14020,1693
|
|
20230927,151700,5482885830,14030,14030,14030,14010,1159
|
|
20230927,151600,5466637650,14020,14030,14030,14020,498
|
|
20230927,151500,5459654890,14020,14020,14030,14020,383
|
|
20230927,151400,5454285180,14030,14030,14030,14020,184
|
|
20230927,151300,5451705230,14020,14030,14030,14020,293
|
|
20230927,151200,5447595290,14030,14020,14030,14020,273
|
|
20230927,151100,5443767710,14020,14020,14030,14020,1101
|
|
20230927,151000,5428322240,14030,14030,14030,14020,222
|
|
20230927,150900,5425207710,14030,14030,14030,14020,177
|
|
20230927,150800,5422725670,14020,14030,14030,14020,369
|
|
20230927,150700,5417549730,14030,14020,14030,14020,89
|
|
20230927,150600,5416301620,14020,14030,14030,14020,342
|
|
20230927,150500,5411503410,14030,14020,14030,14020,3104
|
|
20230927,150400,5367967630,14010,14010,14020,14010,226
|
|
20230927,150300,5364801200,14020,14030,14030,14020,48
|
|
20230927,150200,5364128220,14030,14040,14040,14010,214
|
|
20230927,150100,5361124800,14050,14050,14050,14040,37
|
|
20230927,150000,5360605060,14050,14050,14060,14040,941
|
|
20230927,145900,5347387450,14060,14050,14060,14050,34
|
|
20230927,145800,5346909450,14060,14060,14060,14050,161
|
|
20230927,145700,5344645800,14050,14060,14060,14050,1565
|
|
20230927,145600,5322642550,14060,14060,14060,14050,25
|
|
20230927,145500,5322291210,14060,14060,14060,14050,136
|
|
20230927,145400,5320380110,14060,14060,14060,14050,98
|
|
20230927,145300,5319002740,14060,14050,14060,14050,227
|
|
20230927,145200,5315812600,14060,14030,14060,14030,5554
|
|
20230927,145100,5237831780,14030,14010,14030,13990,8601
|
|
20230927,145000,5117373290,14010,13990,14010,13990,4959
|
|
20230927,144900,5047991380,13990,13980,13990,13980,208
|
|
20230927,144800,5045083360,13990,13980,13990,13980,151
|
|
20230927,144700,5042972060,13990,13990,13990,13980,294
|
|
20230927,144600,5038859610,13990,13980,13990,13980,464
|
|
20230927,144500,5032372590,13980,13990,13990,13980,440
|
|
20230927,144400,5026221060,13990,14010,14010,13980,13126
|
|
20230927,144300,4842585340,14010,14010,14010,14000,36
|
|
20230927,144200,4842081000,14000,14010,14010,14000,989
|
|
20230927,144100,4828234260,14010,14000,14010,13990,1406
|
|
20230927,144000,4808549750,13990,14000,14000,13990,34
|
|
20230927,143900,4808073820,14000,13990,14000,13990,73
|
|
20230927,143800,4807051900,14000,14000,14010,14000,511
|
|
20230927,143700,4799897680,14000,14000,14010,14000,175
|
|
20230927,143600,4797447390,14000,14010,14010,14000,32
|
|
20230927,143500,4796999260,14010,14010,14010,14000,320
|
|
20230927,143400,4792518930,14000,14000,14000,13990,2208
|
|
20230927,143300,4761606950,14000,14000,14000,13990,47
|
|
20230927,143200,4760949070,14000,14000,14010,13990,635
|
|
20230927,143100,4752060140,14010,14010,14010,14000,99
|
|
20230927,143000,4750673360,14010,14010,14010,14000,401
|
|
20230927,142900,4745056000,14010,14020,14020,14000,1886
|
|
20230927,142800,4718634240,14020,14020,14020,14010,685
|
|
20230927,142700,4709037020,14020,14020,14020,14010,613
|
|
20230927,142600,4700448540,14010,14020,14020,14010,1133
|
|
20230927,142500,4684573890,14020,14010,14020,14010,674
|
|
20230927,142400,4675130030,14020,14020,14020,14020,34
|
|
20230927,142300,4674653350,14020,14000,14020,13990,2114
|
|
20230927,142200,4645047940,14000,14000,14000,13990,65
|
|
20230927,142100,4644137960,14000,14000,14000,13990,523
|
|
20230927,142000,4636816630,14000,13990,14000,13990,2230
|
|
20230927,141900,4605596660,14000,14000,14000,14000,15
|
|
20230927,141800,4605386660,14000,13990,14000,13990,31
|
|
20230927,141700,4604952770,14000,14000,14000,14000,71
|
|
20230927,141600,4603958770,13990,13970,13990,13970,6785
|
|
20230927,141500,4509081390,13970,13970,13970,13960,63
|
|
20230927,141400,4508201300,13960,13970,13970,13960,684
|
|
20230927,141300,4498645890,13980,13980,13980,13970,16
|
|
20230927,141200,4498422230,13980,13980,13980,13970,569
|
|
20230927,141100,4490473280,13970,13940,13980,13940,7466
|
|
20230927,141000,4386216930,13950,13960,13960,13950,823
|
|
20230927,140900,4374735960,13960,13960,13960,13950,21
|
|
20230927,140800,4374442820,13960,13960,13960,13950,315
|
|
20230927,140700,4370048130,13960,13960,13960,13950,174
|
|
20230927,140600,4367619300,13960,13950,13960,13950,247
|
|
20230927,140500,4364172000,13950,13960,13960,13950,78
|
|
20230927,140400,4363083750,13960,13950,13960,13950,34
|
|
20230927,140300,4362609210,13960,13950,13960,13950,410
|
|
20230927,140200,4356889610,13960,13960,13960,13950,77
|
|
20230927,140100,4355815270,13960,13970,13970,13960,303
|
|
20230927,140000,4351585100,13960,13960,13970,13960,173
|
|
20230927,135900,4349169390,13960,13960,13970,13960,59
|
|
20230927,135800,4348345610,13970,13970,13970,13960,36
|
|
20230927,135700,4347842940,13960,13960,13970,13960,106
|
|
20230927,135600,4346363060,13970,13970,13970,13960,142
|
|
20230927,135500,4344380560,13960,13970,13970,13960,114
|
|
20230927,135400,4342788000,13960,13970,13970,13960,28
|
|
20230927,135300,4342397000,13960,13960,13970,13960,1435
|
|
20230927,135200,4322364390,13960,13950,13960,13940,3521
|
|
20230927,135100,4273246470,13950,13950,13950,13950,119
|
|
20230927,135000,4271586420,13950,13940,13950,13940,139
|
|
20230927,134900,4269647640,13940,13950,13950,13940,66
|
|
20230927,134800,4268726960,13950,13920,13950,13920,8048
|
|
20230927,134700,4156670250,13930,13940,13940,13930,513
|
|
20230927,134600,4149523960,13930,13930,13940,13930,86
|
|
20230927,134500,4148325890,13940,13940,13940,13920,614
|
|
20230927,134400,4139772810,13930,13930,13940,13930,532
|
|
20230927,134300,4132358570,13940,13930,13940,13930,244
|
|
20230927,134200,4128959440,13930,13940,13940,13930,61
|
|
20230927,134100,4128109590,13940,13930,13940,13930,78
|
|
20230927,134000,4127022800,13930,13930,13940,13930,46
|
|
20230927,133900,4126381590,13940,13940,13940,13930,29
|
|
20230927,133800,4125977390,13930,13930,13930,13920,3509
|
|
20230927,133700,4077097040,13930,13920,13930,13920,504
|
|
20230927,133600,4070081280,13920,13910,13920,13910,4074
|
|
20230927,133500,4013371240,13920,13920,13920,13910,159
|
|
20230927,133400,4011159020,13920,13930,13930,13910,380
|
|
20230927,133300,4005869100,13930,13930,13930,13920,15
|
|
20230927,133200,4005660160,13930,13930,13930,13920,363
|
|
20230927,133100,4000606980,13920,13930,13930,13920,149
|
|
20230927,133000,3998532790,13920,13920,13930,13920,125
|
|
20230927,132900,3996792580,13930,13920,13930,13920,164
|
|
20230927,132800,3994509580,13930,13930,13930,13920,89
|
|
20230927,132700,3993270550,13930,13920,13930,13920,333
|
|
20230927,132600,3988632920,13930,13920,13930,13920,331
|
|
20230927,132500,3984022320,13930,13920,13930,13920,47
|
|
20230927,132400,3983367950,13930,13930,13930,13920,139
|
|
20230927,132300,3981432850,13930,13920,13930,13920,221
|
|
20230927,132200,3978356410,13930,13930,13930,13920,243
|
|
20230927,132100,3974971950,13940,13940,13940,13930,535
|
|
20230927,132000,3967519260,13930,13940,13940,13930,352
|
|
20230927,131900,3962615760,13940,13930,13940,13930,94
|
|
20230927,131800,3961305710,13940,13940,13940,13930,100
|
|
20230927,131700,3959912420,13940,13940,13940,13930,74
|
|
20230927,131600,3958880890,13940,13960,13960,13930,71
|
|
20230927,131500,3957891480,13960,13950,13960,13950,20
|
|
20230927,131400,3957612370,13960,13960,13960,13960,16
|
|
20230927,131300,3957389010,13950,13950,13960,13950,27
|
|
20230927,131200,3957012270,13960,13960,13960,13950,669
|
|
20230927,131100,3947679560,13960,13950,13960,13950,118
|
|
20230927,131000,3946032450,13960,13960,13960,13950,42
|
|
20230927,130900,3945446170,13950,13950,13950,13940,1547
|
|
20230927,130800,3923865920,13950,13940,13950,13940,308
|
|
20230927,130700,3919572210,13950,13950,13950,13950,29
|
|
20230927,130600,3919167660,13940,13950,13950,13940,628
|
|
20230927,130500,3910413220,13940,13950,13950,13940,318
|
|
20230927,130400,3905980140,13950,13960,13960,13940,1863
|
|
20230927,130300,3879972840,13960,13970,13970,13960,19
|
|
20230927,130200,3879707480,13970,13970,13970,13960,71
|
|
20230927,130100,3878715710,13970,13940,13970,13940,3995
|
|
20230927,130000,3822965050,13950,13930,13950,13930,1823
|
|
20230927,125900,3797552780,13940,13950,13950,13940,117
|
|
20230927,125800,3795921760,13950,13940,13950,13940,643
|
|
20230927,125700,3786957870,13950,13940,13950,13940,55
|
|
20230927,125600,3786191050,13940,13950,13950,13940,65
|
|
20230927,125500,3785284330,13940,13950,13950,13940,172
|
|
20230927,125400,3782885030,13950,13940,13950,13940,21
|
|
20230927,125300,3782592170,13950,13940,13950,13940,219
|
|
20230927,125200,3779539130,13950,13940,13950,13940,541
|
|
20230927,125100,3771997290,13940,13940,13940,13930,1211
|
|
20230927,125000,3755115960,13930,13920,13930,13920,2527
|
|
20230927,124900,3719915680,13920,13930,13930,13920,36
|
|
20230927,124800,3719414450,13930,13930,13930,13930,29
|
|
20230927,124700,3719010480,13930,13920,13930,13920,329
|
|
20230927,124600,3714429820,13920,13920,13930,13920,78
|
|
20230927,124500,3713343970,13930,13930,13930,13920,18
|
|
20230927,124400,3713093260,13920,13930,13930,13920,331
|
|
20230927,124300,3708482670,13930,13930,13930,13920,33
|
|
20230927,124200,3708023130,13920,13930,13930,13920,319
|
|
20230927,124100,3703580190,13930,13930,13930,13920,678
|
|
20230927,124000,3694141090,13920,13920,13930,13920,36
|
|
20230927,123900,3693639810,13930,13920,13930,13920,126
|
|
20230927,123800,3691885780,13930,13930,13930,13920,67
|
|
20230927,123700,3690952990,13920,13920,13930,13920,674
|
|
20230927,123600,3681565780,13930,13920,13930,13920,26
|
|
20230927,123500,3681203660,13930,13930,13940,13930,740
|
|
20230927,123400,3670895440,13920,13930,13930,13920,641
|
|
20230927,123300,3661966820,13920,13930,13940,13920,18
|
|
20230927,123200,3661716020,13930,13950,13950,13930,710
|
|
20230927,123100,3651821850,13950,13970,13970,13950,783
|
|
20230927,123000,3640894650,13970,13970,13970,13960,246
|
|
20230927,122900,3637460330,13960,13960,13970,13960,636
|
|
20230927,122800,3628581650,13960,13970,13970,13960,12
|
|
20230927,122700,3628414020,13960,13960,13970,13960,1013
|
|
20230927,122600,3614272420,13960,13970,13980,13960,56
|
|
20230927,122500,3613489990,13980,13970,13980,13970,1898
|
|
20230927,122400,3586974290,13970,13970,13970,13960,27
|
|
20230927,122300,3586597210,13960,13930,13970,13930,5985
|
|
20230927,122200,3503153110,13930,13920,13930,13920,82
|
|
20230927,122100,3502010910,13930,13930,13930,13920,970
|
|
20230927,122000,3488507490,13930,13920,13930,13920,138
|
|
20230927,121900,3486585320,13930,13920,13930,13920,255
|
|
20230927,121800,3483035600,13930,13930,13930,13920,86
|
|
20230927,121700,3481838300,13930,13930,13930,13920,119
|
|
20230927,121600,3480181650,13930,13930,13930,13920,386
|
|
20230927,121500,3474805960,13930,13920,13930,13920,47
|
|
20230927,121400,3474151340,13930,13930,13930,13920,47
|
|
20230927,121300,3473496810,13920,13930,13930,13920,34
|
|
20230927,121200,3473023270,13930,13920,13930,13920,120
|
|
20230927,121100,3471352740,13930,13930,13930,13920,41
|
|
20230927,121000,3470781740,13930,13940,13940,13920,543
|
|
20230927,120900,3463217390,13930,13940,13940,13930,4326
|
|
20230927,120800,3402939440,13940,13940,13950,13930,5425
|
|
20230927,120700,3327315110,13940,13940,13940,13930,113
|
|
20230927,120600,3325739900,13930,13930,13940,13920,1511
|
|
20230927,120500,3304691650,13920,13920,13930,13920,300
|
|
20230927,120400,3300513030,13930,13940,13940,13920,3149
|
|
20230927,120300,3256647730,13940,13940,13940,13930,17
|
|
20230927,120200,3256410770,13940,13940,13940,13930,73
|
|
20230927,120100,3255393420,13930,13940,13940,13930,23
|
|
20230927,120000,3255072870,13930,13940,13940,13930,19
|
|
20230927,115900,3254808110,13940,13930,13940,13930,234
|
|
20230927,115800,3251548390,13940,13920,13940,13920,1351
|
|
20230927,115700,3232728770,13930,13920,13930,13920,196
|
|
20230927,115600,3229999090,13930,13930,13930,13920,18
|
|
20230927,115500,3229748370,13930,13920,13930,13920,51
|
|
20230927,115400,3229037970,13920,13920,13930,13920,894
|
|
20230927,115300,3216584910,13920,13930,13930,13920,276
|
|
20230927,115200,3212742840,13930,13930,13940,13930,1436
|
|
20230927,115100,3192738560,13940,13940,13950,13930,778
|
|
20230927,115000,3181892770,13950,13950,13950,13940,26
|
|
20230927,114900,3181530180,13940,13950,13950,13940,162
|
|
20230927,114800,3179271710,13950,13950,13950,13940,15
|
|
20230927,114700,3179062480,13950,13950,13950,13940,33
|
|
20230927,114600,3178602200,13940,13950,13950,13940,126
|
|
20230927,114500,3176845440,13950,13950,13950,13940,14
|
|
20230927,114400,3176650150,13940,13940,13950,13940,58
|
|
20230927,114300,3175841410,13940,13950,13950,13940,255
|
|
20230927,114200,3172286570,13950,13940,13950,13940,150
|
|
20230927,114100,3170194310,13950,13950,13950,13940,22
|
|
20230927,114000,3169887430,13950,13960,13970,13940,533
|
|
20230927,113900,3162448030,13970,13960,13970,13960,360
|
|
20230927,113800,3157422230,13960,13960,13960,13950,425
|
|
20230927,113700,3151489460,13950,13950,13960,13950,54
|
|
20230927,113600,3150736010,13960,13940,13960,13940,2083
|
|
20230927,113500,3121687310,13940,13940,13940,13930,67
|
|
20230927,113400,3120753800,13930,13930,13940,13930,58
|
|
20230927,113300,3119945400,13940,13920,13940,13910,2683
|
|
20230927,113200,3082582460,13920,13920,13920,13920,132
|
|
20230927,113100,3080745020,13930,13920,13930,13920,367
|
|
20230927,113000,3075632730,13920,13910,13930,13910,262
|
|
20230927,112900,3071985900,13920,13870,13920,13870,7592
|
|
20230927,112800,2966507390,13870,13880,13880,13870,126
|
|
20230927,112700,2964759450,13880,13880,13880,13870,112
|
|
20230927,112600,2963205870,13870,13880,13880,13870,168
|
|
20230927,112500,2960875070,13880,13900,13900,13880,170
|
|
20230927,112400,2958514480,13890,13890,13900,13890,115
|
|
20230927,112300,2956916930,13900,13900,13910,13890,323
|
|
20230927,112200,2952428220,13910,13900,13910,13900,1147
|
|
20230927,112100,2936484790,13900,13900,13910,13890,566
|
|
20230927,112000,2928618700,13910,13900,13910,13900,116
|
|
20230927,111900,2927006160,13900,13910,13910,13900,297
|
|
20230927,111800,2922876970,13900,13910,13910,13900,165
|
|
20230927,111700,2920581920,13910,13910,13910,13900,168
|
|
20230927,111600,2918246070,13900,13900,13910,13900,918
|
|
20230927,111500,2905485170,13910,13910,13920,13910,201
|
|
20230927,111400,2902689160,13910,13940,13940,13910,292
|
|
20230927,111300,2898625980,13930,13940,13940,13920,826
|
|
20230927,111200,2887122520,13940,13940,13950,13940,300
|
|
20230927,111100,2882939160,13950,13950,13950,13940,53
|
|
20230927,111000,2882199930,13950,13940,13950,13940,169
|
|
20230927,110900,2879843420,13950,13940,13950,13920,688
|
|
20230927,110800,2870256990,13950,13950,13950,13940,129
|
|
20230927,110700,2868457860,13940,13940,13950,13940,352
|
|
20230927,110600,2863550780,13950,13950,13950,13940,154
|
|
20230927,110500,2861403080,13950,13970,13970,13950,650
|
|
20230927,110400,2852332200,13980,13980,13990,13980,372
|
|
20230927,110300,2847131550,13980,14020,14020,13980,138
|
|
20230927,110200,2845200870,14030,14020,14030,13970,5289
|
|
20230927,110100,2771131890,14020,14030,14030,14020,841
|
|
20230927,110000,2759337090,14020,13990,14040,13990,2923
|
|
20230927,105900,2718398470,13990,13990,14000,13990,660
|
|
20230927,105800,2709163630,13990,13960,13990,13950,2699
|
|
20230927,105700,2671454220,13960,13940,13960,13940,7874
|
|
20230927,105600,2561666280,13940,13940,13950,13940,194
|
|
20230927,105500,2558961190,13940,13940,13950,13940,3098
|
|
20230927,105400,2515774760,13950,13950,13950,13940,1886
|
|
20230927,105300,2489467160,13950,13940,13950,13940,2798
|
|
20230927,105200,2450459570,13940,13880,13950,13880,4455
|
|
20230927,105100,2388438730,13880,13870,13880,13870,2510
|
|
20230927,105000,2353601550,13870,13870,13870,13870,65
|
|
20230927,104900,2352700000,13870,13870,13880,13860,185
|
|
20230927,104800,2350133870,13870,13820,13870,13820,2495
|
|
20230927,104700,2315605130,13820,13840,13840,13820,138
|
|
20230927,104600,2313696720,13830,13830,13840,13830,511
|
|
20230927,104500,2306625850,13840,13830,13840,13830,217
|
|
20230927,104400,2303624630,13830,13830,13830,13820,2769
|
|
20230927,104300,2265330850,13820,13830,13830,13820,240
|
|
20230927,104200,2262011990,13830,13830,13830,13820,366
|
|
20230927,104100,2256950590,13830,13830,13840,13820,915
|
|
20230927,104000,2244296260,13830,13840,13840,13830,105
|
|
20230927,103900,2242843470,13830,13840,13850,13830,1813
|
|
20230927,103800,2217759520,13840,13840,13840,13830,119
|
|
20230927,103700,2216113510,13840,13840,13840,13830,377
|
|
20230927,103600,2210896230,13830,13840,13840,13830,853
|
|
20230927,103500,2199091570,13840,13840,13840,13830,584
|
|
20230927,103400,2191009060,13840,13830,13850,13830,269
|
|
20230927,103300,2187285280,13860,13800,13860,13790,2812
|
|
20230927,103200,2148430490,13790,13800,13800,13790,774
|
|
20230927,103100,2137749420,13800,13790,13800,13790,2564
|
|
20230927,103000,2102374680,13780,13790,13790,13780,460
|
|
20230927,102900,2096031470,13790,13780,13790,13780,1022
|
|
20230927,102800,2081947990,13780,13780,13780,13770,378
|
|
20230927,102700,2076739530,13780,13780,13780,13770,75
|
|
20230927,102600,2075706260,13790,13780,13790,13780,2027
|
|
20230927,102500,2047768680,13770,13730,13780,13730,3236
|
|
20230927,102400,2003261400,13740,13740,13740,13730,186
|
|
20230927,102300,2000705790,13740,13720,13740,13720,2815
|
|
20230927,102200,1962073170,13710,13710,13720,13710,322
|
|
20230927,102100,1957658020,13710,13720,13720,13710,212
|
|
20230927,102000,1954749410,13720,13730,13730,13720,1526
|
|
20230927,101900,1933812400,13730,13720,13730,13720,807
|
|
20230927,101800,1922740230,13710,13700,13720,13700,1735
|
|
20230927,101700,1898955760,13710,13710,13710,13700,259
|
|
20230927,101600,1895405090,13710,13690,13710,13690,2664
|
|
20230927,101500,1858908200,13690,13690,13690,13690,2082
|
|
20230927,101400,1830405620,13680,13690,13690,13680,234
|
|
20230927,101300,1827203270,13680,13680,13690,13670,4457
|
|
20230927,101200,1766207370,13680,13670,13680,13670,414
|
|
20230927,101100,1760547370,13680,13680,13680,13670,2750
|
|
20230927,101000,1722929190,13670,13680,13680,13670,272
|
|
20230927,100900,1719210730,13680,13670,13680,13670,573
|
|
20230927,100800,1711377320,13670,13680,13680,13670,1259
|
|
20230927,100700,1694165330,13680,13670,13680,13670,1574
|
|
20230927,100600,1672648300,13670,13670,13680,13670,646
|
|
20230927,100500,1663815940,13680,13680,13690,13680,400
|
|
20230927,100400,1658343840,13690,13690,13690,13680,1037
|
|
20230927,100300,1644155470,13690,13680,13690,13680,576
|
|
20230927,100200,1636271920,13690,13700,13700,13680,4642
|
|
20230927,100100,1572726310,13700,13710,13710,13700,726
|
|
20230927,100000,1562779990,13710,13710,13710,13700,752
|
|
20230927,095900,1552472140,13710,13700,13710,13700,357
|
|
20230927,095800,1547579370,13710,13700,13710,13700,2205
|
|
20230927,095700,1517370340,13700,13710,13710,13700,429
|
|
20230927,095600,1511489800,13700,13700,13710,13700,1375
|
|
20230927,095500,1492649930,13690,13720,13720,13690,10954
|
|
20230927,095400,1342543000,13710,13720,13720,13710,297
|
|
20230927,095300,1338468860,13710,13710,13720,13710,390
|
|
20230927,095200,1333119140,13720,13720,13720,13710,196
|
|
20230927,095100,1330430610,13720,13710,13720,13710,577
|
|
20230927,095000,1322514730,13720,13720,13720,13710,378
|
|
20230927,094900,1317332230,13710,13710,13720,13710,275
|
|
20230927,094800,1313561330,13710,13710,13720,13710,575
|
|
20230927,094700,1305677970,13720,13710,13720,13710,1473
|
|
20230927,094600,1285479150,13720,13710,13720,13710,316
|
|
20230927,094500,1281144160,13710,13710,13720,13710,1706
|
|
20230927,094400,1257754760,13710,13730,13730,13710,1133
|
|
20230927,094300,1242213900,13720,13720,13730,13720,7998
|
|
20230927,094200,1132480250,13720,13750,13750,13720,5839
|
|
20230927,094100,1052295050,13740,13740,13750,13740,697
|
|
20230927,094000,1042718180,13730,13740,13750,13730,407
|
|
20230927,093900,1037125900,13740,13740,13740,13730,380
|
|
20230927,093800,1031905680,13740,13740,13740,13730,1211
|
|
20230927,093700,1015271720,13730,13730,13730,13720,1853
|
|
20230927,093600,989830880,13730,13710,13730,13710,13143
|
|
20230927,093500,809509860,13720,13730,13730,13710,932
|
|
20230927,093400,796722910,13730,13740,13740,13730,24
|
|
20230927,093300,796393230,13740,13710,13740,13700,5227
|
|
20230927,093200,724699240,13710,13700,13710,13700,1050
|
|
20230927,093100,710304570,13700,13710,13710,13700,500
|
|
20230927,093000,703453780,13710,13710,13710,13700,231
|
|
20230927,092900,700287590,13700,13700,13710,13700,448
|
|
20230927,092800,694147490,13710,13710,13710,13710,2190
|
|
20230927,092700,664122590,13710,13720,13730,13710,1506
|
|
20230927,092600,643461390,13720,13730,13730,13720,111
|
|
20230927,092500,641938170,13730,13720,13730,13720,375
|
|
20230927,092400,636792880,13720,13730,13730,13720,584
|
|
20230927,092300,628774730,13730,13740,13750,13730,2982
|
|
20230927,092200,587804400,13740,13750,13750,13740,378
|
|
20230927,092100,582608940,13750,13750,13750,13740,325
|
|
20230927,092000,578140200,13750,13760,13770,13740,2751
|
|
20230927,091900,540306600,13770,13760,13770,13750,1777
|
|
20230927,091800,515851770,13750,13760,13760,13750,197
|
|
20230927,091700,513142170,13760,13760,13760,13750,432
|
|
20230927,091600,507197880,13760,13750,13760,13750,2076
|
|
20230927,091500,478632170,13760,13760,13760,13750,1951
|
|
20230927,091400,451793040,13770,13770,13780,13760,1265
|
|
20230927,091300,434377090,13770,13780,13780,13770,402
|
|
20230927,091200,428840840,13780,13770,13780,13770,227
|
|
20230927,091100,425713600,13770,13780,13780,13760,507
|
|
20230927,091000,418732960,13780,13770,13780,13770,1066
|
|
20230927,090900,404052890,13770,13750,13770,13740,1123
|
|
20230927,090800,388608130,13750,13770,13770,13740,868
|
|
20230927,090700,376671230,13770,13750,13770,13750,1599
|
|
20230927,090600,354674980,13740,13740,13750,13730,1659
|
|
20230927,090500,331871810,13740,13740,13740,13720,1830
|
|
20230927,090400,306741290,13740,13700,13740,13700,1721
|
|
20230927,090300,283127580,13710,13720,13720,13700,813
|
|
20230927,090200,271976550,13690,13710,13720,13690,1853
|
|
20230927,090100,246583600,13710,13660,13720,13660,2564
|
|
20230927,090000,211507250,13660,13650,13700,13640,15492
|