656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,195300,11324392140,18980,18980,18980,18980,10112
|
|
20230922,195200,11324392140,18980,18980,18980,18980,0
|
|
20230922,195100,11324392140,18980,18980,18980,18980,0
|
|
20230922,195000,11324392140,18980,18980,18980,18980,0
|
|
20230922,194900,11324392140,18980,18980,18980,18980,0
|
|
20230922,194800,11324392140,18980,18980,18980,18980,0
|
|
20230922,194700,11324392140,18980,18980,18980,18980,0
|
|
20230922,194600,11324392140,18980,18980,18980,18980,0
|
|
20230922,194500,11324392140,18980,18980,18980,18980,0
|
|
20230922,194400,11324392140,18980,18980,18980,18980,0
|
|
20230922,194300,11324392140,18980,18980,18980,18980,0
|
|
20230922,194200,11324392140,18980,18980,18980,18980,0
|
|
20230922,194100,11324392140,18980,18980,18980,18980,0
|
|
20230922,194000,11324392140,18980,18980,18980,18980,0
|
|
20230922,193900,11324392140,18980,18980,18980,18980,0
|
|
20230922,193800,11324392140,18980,18980,18980,18980,0
|
|
20230922,193700,11324392140,18980,18980,18980,18980,0
|
|
20230922,193600,11324392140,18980,18980,18980,18980,0
|
|
20230922,193500,11324392140,18980,18980,18980,18980,0
|
|
20230922,193400,11324392140,18980,18980,18980,18980,0
|
|
20230922,193300,11324392140,18980,18980,18980,18980,0
|
|
20230922,193200,11324392140,18980,18980,18980,18980,0
|
|
20230922,193100,11324392140,18980,18980,18980,18980,0
|
|
20230922,193000,11324392140,18980,18980,18980,18980,0
|
|
20230922,192900,11324392140,18980,18980,18980,18980,0
|
|
20230922,192800,11324392140,18980,18980,18980,18980,0
|
|
20230922,192700,11324392140,18980,18980,18980,18980,0
|
|
20230922,192600,11324392140,18980,18980,18980,18980,0
|
|
20230922,192500,11324392140,18980,18980,18980,18980,0
|
|
20230922,192400,11324392140,18980,18980,18980,18980,0
|
|
20230922,192300,11324392140,18980,18980,18980,18980,10112
|
|
20230922,192200,11324392140,18980,18980,18980,18980,0
|
|
20230922,192100,11324392140,18980,18980,18980,18980,0
|
|
20230922,192000,11324392140,18980,18980,18980,18980,0
|
|
20230922,191900,11324392140,18980,18980,18980,18980,0
|
|
20230922,191800,11324392140,18980,18980,18980,18980,0
|
|
20230922,191700,11324392140,18980,18980,18980,18980,0
|
|
20230922,191600,11324392140,18980,18980,18980,18980,0
|
|
20230922,191500,11324392140,18980,18980,18980,18980,0
|
|
20230922,191400,11324392140,18980,18980,18980,18980,0
|
|
20230922,191300,11324392140,18980,18980,18980,18980,0
|
|
20230922,191200,11324392140,18980,18980,18980,18980,0
|
|
20230922,191100,11324392140,18980,18980,18980,18980,0
|
|
20230922,191000,11324392140,18980,18980,18980,18980,0
|
|
20230922,190900,11324392140,18980,18980,18980,18980,0
|
|
20230922,190800,11324392140,18980,18980,18980,18980,0
|
|
20230922,190700,11324392140,18980,18980,18980,18980,0
|
|
20230922,190600,11324392140,18980,18980,18980,18980,0
|
|
20230922,190500,11324392140,18980,18980,18980,18980,0
|
|
20230922,190400,11324392140,18980,18980,18980,18980,0
|
|
20230922,190300,11324392140,18980,18980,18980,18980,0
|
|
20230922,190200,11324392140,18980,18980,18980,18980,0
|
|
20230922,190100,11324392140,18980,18980,18980,18980,0
|
|
20230922,190000,11324392140,18980,18980,18980,18980,0
|
|
20230922,185900,11324392140,18980,18980,18980,18980,0
|
|
20230922,185800,11324392140,18980,18980,18980,18980,0
|
|
20230922,185700,11324392140,18980,18980,18980,18980,0
|
|
20230922,185600,11324392140,18980,18980,18980,18980,0
|
|
20230922,185500,11324392140,18980,18980,18980,18980,0
|
|
20230922,185400,11324392140,18980,18980,18980,18980,0
|
|
20230922,185300,11324392140,18980,18980,18980,18980,10112
|
|
20230922,185200,11324392140,18980,18980,18980,18980,0
|
|
20230922,185100,11324392140,18980,18980,18980,18980,0
|
|
20230922,185000,11324392140,18980,18980,18980,18980,0
|
|
20230922,184900,11324392140,18980,18980,18980,18980,0
|
|
20230922,184800,11324392140,18980,18980,18980,18980,0
|
|
20230922,184700,11324392140,18980,18980,18980,18980,0
|
|
20230922,184600,11324392140,18980,18980,18980,18980,0
|
|
20230922,184500,11324392140,18980,18980,18980,18980,0
|
|
20230922,184400,11324392140,18980,18980,18980,18980,0
|
|
20230922,184300,11324392140,18980,18980,18980,18980,0
|
|
20230922,184200,11324392140,18980,18980,18980,18980,0
|
|
20230922,184100,11324392140,18980,18980,18980,18980,0
|
|
20230922,184000,11324392140,18980,18980,18980,18980,0
|
|
20230922,183900,11324392140,18980,18980,18980,18980,0
|
|
20230922,183800,11324392140,18980,18980,18980,18980,0
|
|
20230922,183700,11324392140,18980,18980,18980,18980,0
|
|
20230922,183600,11324392140,18980,18980,18980,18980,0
|
|
20230922,183500,11324392140,18980,18980,18980,18980,0
|
|
20230922,183400,11324392140,18980,18980,18980,18980,0
|
|
20230922,183300,11324392140,18980,18980,18980,18980,0
|
|
20230922,183200,11324392140,18980,18980,18980,18980,0
|
|
20230922,183100,11324392140,18980,18980,18980,18980,0
|
|
20230922,183000,11324392140,18980,18980,18980,18980,0
|
|
20230922,182900,11324392140,18980,18980,18980,18980,0
|
|
20230922,182800,11324392140,18980,18980,18980,18980,0
|
|
20230922,182700,11324392140,18980,18980,18980,18980,0
|
|
20230922,182600,11324392140,18980,18980,18980,18980,0
|
|
20230922,182500,11324392140,18980,18980,18980,18980,0
|
|
20230922,182400,11324392140,18980,18980,18980,18980,0
|
|
20230922,182300,11324392140,18980,18980,18980,18980,10112
|
|
20230922,182200,11324392140,18980,18980,18980,18980,0
|
|
20230922,182100,11324392140,18980,18980,18980,18980,0
|
|
20230922,182000,11324392140,18980,18980,18980,18980,0
|
|
20230922,181900,11324392140,18980,18980,18980,18980,0
|
|
20230922,181800,11324392140,18980,18980,18980,18980,0
|
|
20230922,181700,11324392140,18980,18980,18980,18980,0
|
|
20230922,181600,11324392140,18980,18980,18980,18980,0
|
|
20230922,181500,11324392140,18980,18980,18980,18980,0
|
|
20230922,181400,11324392140,18980,18980,18980,18980,0
|
|
20230922,181300,11324392140,18980,18980,18980,18980,0
|
|
20230922,181200,11324392140,18980,18980,18980,18980,0
|
|
20230922,181100,11324392140,18980,18980,18980,18980,0
|
|
20230922,181000,11324392140,18980,18980,18980,18980,0
|
|
20230922,180900,11324392140,18980,18980,18980,18980,0
|
|
20230922,180800,11324392140,18980,18980,18980,18980,0
|
|
20230922,180700,11324392140,18980,18980,18980,18980,0
|
|
20230922,180600,11324392140,18980,18980,18980,18980,0
|
|
20230922,180500,11324392140,18980,18980,18980,18980,0
|
|
20230922,180400,11324392140,18980,18980,18980,18980,0
|
|
20230922,180300,11324392140,18980,18980,18980,18980,0
|
|
20230922,180200,11324392140,18980,18980,18980,18980,0
|
|
20230922,180100,11324392140,18980,18980,18980,18980,0
|
|
20230922,180000,11324392140,18980,18980,18980,18980,0
|
|
20230922,175900,11324392140,18980,18980,18980,18980,0
|
|
20230922,175800,11324392140,18980,18980,18980,18980,0
|
|
20230922,175700,11324392140,18980,18980,18980,18980,0
|
|
20230922,175600,11324392140,18980,18980,18980,18980,0
|
|
20230922,175500,11324392140,18980,18980,18980,18980,0
|
|
20230922,175400,11324392140,18980,18980,18980,18980,0
|
|
20230922,175300,11324392140,18980,18980,18980,18980,10112
|
|
20230922,175200,11324392140,18980,18980,18980,18980,0
|
|
20230922,175100,11324392140,18980,18980,18980,18980,0
|
|
20230922,175000,11324392140,18980,18980,18980,18980,0
|
|
20230922,174900,11324392140,18980,18980,18980,18980,0
|
|
20230922,174800,11324392140,18980,18980,18980,18980,0
|
|
20230922,174700,11324392140,18980,18980,18980,18980,0
|
|
20230922,174600,11324392140,18980,18980,18980,18980,0
|
|
20230922,174500,11324392140,18980,18980,18980,18980,0
|
|
20230922,174400,11324392140,18980,18980,18980,18980,0
|
|
20230922,174300,11324392140,18980,18980,18980,18980,0
|
|
20230922,174200,11324392140,18980,18980,18980,18980,0
|
|
20230922,174100,11324392140,18980,18980,18980,18980,0
|
|
20230922,174000,11324392140,18980,18980,18980,18980,0
|
|
20230922,173900,11324392140,18980,18980,18980,18980,0
|
|
20230922,173800,11324392140,18980,18980,18980,18980,0
|
|
20230922,173700,11324392140,18980,18980,18980,18980,0
|
|
20230922,173600,11324392140,18980,18980,18980,18980,0
|
|
20230922,173500,11324392140,18980,18980,18980,18980,0
|
|
20230922,173400,11324392140,18980,18980,18980,18980,0
|
|
20230922,173300,11324392140,18980,18980,18980,18980,0
|
|
20230922,173200,11324392140,18980,18980,18980,18980,0
|
|
20230922,173100,11324392140,18980,18980,18980,18980,0
|
|
20230922,173000,11324392140,18980,18980,18980,18980,0
|
|
20230922,172900,11324392140,18980,18980,18980,18980,0
|
|
20230922,172800,11324392140,18980,18980,18980,18980,0
|
|
20230922,172700,11324392140,18980,18980,18980,18980,0
|
|
20230922,172600,11324392140,18980,18980,18980,18980,0
|
|
20230922,172500,11324392140,18980,18980,18980,18980,0
|
|
20230922,172400,11324392140,18980,18980,18980,18980,0
|
|
20230922,172300,11324392140,18980,18980,18980,18980,10112
|
|
20230922,172200,11324392140,18980,18980,18980,18980,0
|
|
20230922,172100,11324392140,18980,18980,18980,18980,0
|
|
20230922,172000,11324392140,18980,18980,18980,18980,0
|
|
20230922,171900,11324392140,18980,18980,18980,18980,0
|
|
20230922,171800,11324392140,18980,18980,18980,18980,0
|
|
20230922,171700,11324392140,18980,18980,18980,18980,0
|
|
20230922,171600,11324392140,18980,18980,18980,18980,0
|
|
20230922,171500,11324392140,18980,18980,18980,18980,0
|
|
20230922,171400,11324392140,18980,18980,18980,18980,0
|
|
20230922,171300,11324392140,18980,18980,18980,18980,0
|
|
20230922,171200,11324392140,18980,18980,18980,18980,0
|
|
20230922,171100,11324392140,18980,18980,18980,18980,0
|
|
20230922,171000,11324392140,18980,18980,18980,18980,0
|
|
20230922,170900,11324392140,18980,18980,18980,18980,0
|
|
20230922,170800,11324392140,18980,18980,18980,18980,0
|
|
20230922,170700,11324392140,18980,18980,18980,18980,0
|
|
20230922,170600,11324392140,18980,18980,18980,18980,0
|
|
20230922,170500,11324392140,18980,18980,18980,18980,0
|
|
20230922,170400,11324392140,18980,18980,18980,18980,0
|
|
20230922,170300,11324392140,18980,18980,18980,18980,0
|
|
20230922,170200,11324392140,18980,18980,18980,18980,0
|
|
20230922,170100,11324392140,18980,18980,18980,18980,0
|
|
20230922,170000,11324392140,18980,18980,18980,18980,0
|
|
20230922,165900,11324392140,18980,18980,18980,18980,0
|
|
20230922,165800,11324392140,18980,18980,18980,18980,0
|
|
20230922,165700,11324392140,18980,18980,18980,18980,0
|
|
20230922,165600,11324392140,18980,18980,18980,18980,0
|
|
20230922,165500,11324392140,18980,18980,18980,18980,0
|
|
20230922,165400,11324392140,18980,18980,18980,18980,0
|
|
20230922,165300,11324392140,18980,18980,18980,18980,10112
|
|
20230922,165200,11324392140,18980,18980,18980,18980,0
|
|
20230922,165100,11324392140,18980,18980,18980,18980,0
|
|
20230922,165000,11324392140,18980,18980,18980,18980,0
|
|
20230922,164900,11324392140,18980,18980,18980,18980,0
|
|
20230922,164800,11324392140,18980,18980,18980,18980,0
|
|
20230922,164700,11324392140,18980,18980,18980,18980,0
|
|
20230922,164600,11324392140,18980,18980,18980,18980,0
|
|
20230922,164500,11324392140,18980,18980,18980,18980,0
|
|
20230922,164400,11324392140,18980,18980,18980,18980,0
|
|
20230922,164300,11324392140,18980,18980,18980,18980,0
|
|
20230922,164200,11324392140,18980,18980,18980,18980,0
|
|
20230922,164100,11324392140,18980,18980,18980,18980,0
|
|
20230922,164000,11324392140,18980,18980,18980,18980,0
|
|
20230922,163900,11324392140,18980,18980,18980,18980,0
|
|
20230922,163800,11324392140,18980,18980,18980,18980,0
|
|
20230922,163700,11324392140,18980,18980,18980,18980,0
|
|
20230922,163600,11324392140,18980,18980,18980,18980,0
|
|
20230922,163500,11324392140,18980,18980,18980,18980,0
|
|
20230922,163400,11324392140,18980,18980,18980,18980,0
|
|
20230922,163300,11324392140,18980,18980,18980,18980,0
|
|
20230922,163200,11324392140,18980,18980,18980,18980,0
|
|
20230922,163100,11324392140,18980,18980,18980,18980,0
|
|
20230922,163000,11324392140,18980,18980,18980,18980,0
|
|
20230922,162900,11324392140,18980,18980,18980,18980,0
|
|
20230922,162800,11324392140,18980,18980,18980,18980,0
|
|
20230922,162700,11324392140,18980,18980,18980,18980,0
|
|
20230922,162600,11324392140,18980,18980,18980,18980,0
|
|
20230922,162500,11324392140,18980,18980,18980,18980,0
|
|
20230922,162400,11324392140,18980,18980,18980,18980,0
|
|
20230922,162300,11324392140,18980,18980,18980,18980,10112
|
|
20230922,162200,11324392140,18980,18980,18980,18980,0
|
|
20230922,162100,11324392140,18980,18980,18980,18980,0
|
|
20230922,162000,11324392140,18980,18980,18980,18980,0
|
|
20230922,161900,11324392140,18980,18980,18980,18980,0
|
|
20230922,161800,11324392140,18980,18980,18980,18980,0
|
|
20230922,161700,11324392140,18980,18980,18980,18980,0
|
|
20230922,161600,11324392140,18980,18980,18980,18980,0
|
|
20230922,161500,11324392140,18980,18980,18980,18980,0
|
|
20230922,161400,11324392140,18980,18980,18980,18980,0
|
|
20230922,161300,11324392140,18980,18980,18980,18980,0
|
|
20230922,161200,11324392140,18980,18980,18980,18980,0
|
|
20230922,161100,11324392140,18980,18980,18980,18980,0
|
|
20230922,161000,11324392140,18980,18980,18980,18980,0
|
|
20230922,160900,11324392140,18980,18980,18980,18980,0
|
|
20230922,160800,11324392140,18980,18980,18980,18980,0
|
|
20230922,160700,11324392140,18980,18980,18980,18980,0
|
|
20230922,160600,11324392140,18980,18980,18980,18980,0
|
|
20230922,160500,11324392140,18980,18980,18980,18980,0
|
|
20230922,160400,11324392140,18980,18980,18980,18980,0
|
|
20230922,160300,11324392140,18980,18980,18980,18980,0
|
|
20230922,160200,11324392140,18980,18980,18980,18980,0
|
|
20230922,160100,11324392140,18980,18980,18980,18980,0
|
|
20230922,160000,11324392140,18980,18980,18980,18980,0
|
|
20230922,155900,11324392140,18980,18980,18980,18980,0
|
|
20230922,155800,11324392140,18980,18980,18980,18980,0
|
|
20230922,155700,11324392140,18980,18980,18980,18980,0
|
|
20230922,155600,11324392140,18980,18980,18980,18980,0
|
|
20230922,155500,11324392140,18980,18980,18980,18980,0
|
|
20230922,155400,11324392140,18980,18980,18980,18980,0
|
|
20230922,155300,11324392140,18980,18980,18980,18980,10112
|
|
20230922,155200,11324392140,18980,18980,18980,18980,0
|
|
20230922,155100,11324392140,18980,18980,18980,18980,0
|
|
20230922,155000,11324392140,18980,18980,18980,18980,0
|
|
20230922,154900,11324392140,18980,18980,18980,18980,0
|
|
20230922,154800,11324392140,18980,18980,18980,18980,0
|
|
20230922,154700,11324392140,18980,18980,18980,18980,0
|
|
20230922,154600,11324392140,18980,18980,18980,18980,0
|
|
20230922,154500,11324392140,18980,18980,18980,18980,0
|
|
20230922,154400,11324392140,18980,18980,18980,18980,0
|
|
20230922,154300,11324392140,18980,18980,18980,18980,0
|
|
20230922,154200,11324392140,18980,18980,18980,18980,0
|
|
20230922,154100,11324392140,18980,18980,18980,18980,0
|
|
20230922,154000,11324392140,18980,18980,18980,18980,0
|
|
20230922,153900,11324392140,18980,18980,18980,18980,0
|
|
20230922,153800,11324392140,18980,18980,18980,18980,0
|
|
20230922,153700,11324392140,18980,18980,18980,18980,0
|
|
20230922,153600,11324392140,18980,18980,18980,18980,0
|
|
20230922,153500,11324392140,18980,18980,18980,18980,0
|
|
20230922,153400,11324392140,18980,18980,18980,18980,0
|
|
20230922,153300,11324392140,18980,18980,18980,18980,0
|
|
20230922,153200,11324392140,18980,18980,18980,18980,0
|
|
20230922,153100,11324392140,18980,18980,18980,18980,0
|
|
20230922,153000,11324392140,18980,18980,18980,18980,10112
|
|
20230922,152900,11132466380,18980,18980,18980,18980,0
|
|
20230922,152800,11132466380,18980,18980,18980,18980,0
|
|
20230922,152700,11132466380,18980,18980,18980,18980,0
|
|
20230922,152600,11132466380,18980,18980,18980,18980,0
|
|
20230922,152500,11132466380,18980,18980,18980,18980,0
|
|
20230922,152400,11132466380,18980,18980,18980,18980,0
|
|
20230922,152300,11132466380,18980,18980,18980,18980,0
|
|
20230922,152200,11132466380,18980,18980,18980,18980,0
|
|
20230922,152100,11132466380,18980,18980,18980,18980,0
|
|
20230922,152000,11132466380,18980,18980,18980,18980,0
|
|
20230922,151900,11132466380,18980,18980,18980,18970,873
|
|
20230922,151800,11115897840,18980,18960,18980,18960,2026
|
|
20230922,151700,11077465030,18970,18960,18970,18960,489
|
|
20230922,151600,11068189080,18960,18940,18960,18940,1146
|
|
20230922,151500,11046481130,18940,18910,18940,18900,3102
|
|
20230922,151400,10987826860,18920,18920,18920,18910,911
|
|
20230922,151300,10970594950,18920,18950,18950,18900,5563
|
|
20230922,151200,10865398960,18950,18970,18970,18940,396
|
|
20230922,151100,10857895770,18970,18930,18970,18930,2396
|
|
20230922,151000,10812483840,18930,18960,18960,18920,5060
|
|
20230922,150900,10716631180,18960,18990,18990,18960,1785
|
|
20230922,150800,10682761510,18980,18970,18990,18970,558
|
|
20230922,150700,10672168520,19000,18980,19000,18970,1211
|
|
20230922,150600,10649179480,18980,18970,18980,18970,643
|
|
20230922,150500,10636981620,18980,18980,18990,18970,846
|
|
20230922,150400,10620925510,18980,18980,18980,18970,1254
|
|
20230922,150300,10597127600,18980,18970,18980,18970,173
|
|
20230922,150200,10593845300,18970,18980,18980,18970,438
|
|
20230922,150100,10585534300,18980,18990,19000,18980,631
|
|
20230922,150000,10573552830,19000,19030,19030,19000,2855
|
|
20230922,145900,10519278030,19040,19050,19050,19040,221
|
|
20230922,145800,10515068510,19060,19060,19060,19060,6
|
|
20230922,145700,10514954150,19060,19060,19060,19060,32
|
|
20230922,145600,10514344230,19080,19030,19080,19020,1833
|
|
20230922,145500,10479419970,19030,19030,19040,19030,585
|
|
20230922,145400,10468287390,19050,19040,19050,19040,583
|
|
20230922,145300,10457186680,19040,19050,19050,19040,136
|
|
20230922,145200,10454595930,19050,19030,19050,19030,765
|
|
20230922,145100,10440031850,19030,19040,19050,19030,1117
|
|
20230922,145000,10418768350,19040,19040,19050,19040,991
|
|
20230922,144900,10399894700,19040,19020,19040,19020,624
|
|
20230922,144800,10388018320,19020,19040,19040,19020,57
|
|
20230922,144700,10386933110,19030,19030,19030,19030,302
|
|
20230922,144600,10381186050,19040,19030,19060,19030,823
|
|
20230922,144500,10365514750,19040,19030,19050,19000,1889
|
|
20230922,144400,10329590590,19030,19040,19040,19030,98
|
|
20230922,144300,10327725400,19080,19070,19080,19030,1254
|
|
20230922,144200,10303848550,19080,19040,19080,19030,797
|
|
20230922,144100,10288655820,19060,19040,19060,19030,412
|
|
20230922,144000,10280807500,19040,19040,19040,19030,159
|
|
20230922,143900,10277780340,19040,19040,19050,19040,59
|
|
20230922,143800,10276656860,19050,19060,19060,19050,748
|
|
20230922,143700,10262400020,19070,19090,19100,19070,413
|
|
20230922,143600,10254516780,19090,19020,19090,19020,756
|
|
20230922,143500,10240098490,19020,19040,19040,19010,673
|
|
20230922,143400,10227294420,19030,19030,19040,19030,269
|
|
20230922,143300,10222175250,19030,19020,19030,19020,223
|
|
20230922,143200,10217933370,19020,19030,19030,19020,698
|
|
20230922,143100,10204651330,19030,19030,19030,19030,276
|
|
20230922,143000,10199399050,19020,19020,19020,19020,28
|
|
20230922,142900,10198866490,19020,19030,19030,19020,329
|
|
20230922,142800,10192606540,19040,19030,19040,19030,269
|
|
20230922,142700,10187486610,19030,19050,19050,19000,2980
|
|
20230922,142600,10130833440,19050,19060,19060,19040,684
|
|
20230922,142500,10117800440,19070,19070,19070,19070,16
|
|
20230922,142400,10117495320,19070,19080,19080,19070,190
|
|
20230922,142300,10113871990,19080,19080,19080,19080,404
|
|
20230922,142200,10106163670,19080,19070,19080,19070,250
|
|
20230922,142100,10101396130,19080,19080,19080,19070,240
|
|
20230922,142000,10096817000,19070,19080,19080,19070,2194
|
|
20230922,141900,10054966640,19080,19120,19120,19080,1286
|
|
20230922,141800,10030405970,19130,19160,19170,19130,1025
|
|
20230922,141700,10010772110,19170,19150,19170,19150,555
|
|
20230922,141600,10000138180,19150,19140,19150,19140,428
|
|
20230922,141500,9991944900,19140,19120,19140,19120,562
|
|
20230922,141400,9981194480,19120,19150,19150,19090,2019
|
|
20230922,141300,9942576140,19160,19130,19160,19120,556
|
|
20230922,141200,9931938030,19120,19120,19130,19120,832
|
|
20230922,141100,9916027190,19110,19100,19120,19100,1334
|
|
20230922,141000,9890537350,19100,19130,19130,19100,885
|
|
20230922,140900,9873617910,19140,19170,19170,19130,1013
|
|
20230922,140800,9854221760,19160,19200,19210,19160,1794
|
|
20230922,140700,9819804670,19200,19190,19210,19190,1200
|
|
20230922,140600,9796762400,19190,19230,19230,19190,1654
|
|
20230922,140500,9764986880,19230,19240,19250,19220,3056
|
|
20230922,140400,9706214710,19230,19260,19270,19230,836
|
|
20230922,140300,9690122620,19260,19260,19290,19250,3935
|
|
20230922,140200,9614293840,19260,19260,19290,19240,5386
|
|
20230922,140100,9510490750,19290,19190,19290,19190,8164
|
|
20230922,140000,9353461390,19200,19190,19200,19180,2957
|
|
20230922,135900,9296715750,19190,19180,19200,19170,2035
|
|
20230922,135800,9257669670,19180,19170,19180,19150,2720
|
|
20230922,135700,9205539560,19180,19180,19180,19150,2686
|
|
20230922,135600,9154059650,19180,19160,19180,19160,2567
|
|
20230922,135500,9104844890,19160,19140,19180,19140,2690
|
|
20230922,135400,9053298380,19130,19100,19130,19100,1415
|
|
20230922,135300,9026254290,19110,19080,19110,19080,858
|
|
20230922,135200,9009871370,19090,19040,19130,19040,4434
|
|
20230922,135100,8925196180,19040,19020,19040,19020,737
|
|
20230922,135000,8911165400,19020,19020,19030,19000,1786
|
|
20230922,134900,8877208630,19020,19010,19020,19000,722
|
|
20230922,134800,8863481050,19000,18990,19010,18990,971
|
|
20230922,134700,8845035260,18990,19020,19020,18990,689
|
|
20230922,134600,8831943140,19020,18960,19030,18960,5747
|
|
20230922,134500,8722783400,18960,18960,18960,18960,106
|
|
20230922,134400,8720773640,18960,18960,18960,18960,121
|
|
20230922,134300,8718479480,18960,18960,18960,18960,558
|
|
20230922,134200,8707899800,18960,18950,18960,18950,1413
|
|
20230922,134100,8681123300,18950,18970,18980,18950,584
|
|
20230922,134000,8670048050,18980,18890,18980,18890,1502
|
|
20230922,133900,8641596040,18890,18890,18890,18880,225
|
|
20230922,133800,8637347790,18890,18870,18890,18870,1320
|
|
20230922,133700,8612424320,18870,18860,18880,18860,541
|
|
20230922,133600,8602215020,18850,18840,18850,18820,3179
|
|
20230922,133500,8542337200,18850,18860,18870,18850,438
|
|
20230922,133400,8534078410,18860,18860,18860,18840,1300
|
|
20230922,133300,8509577280,18850,18880,18880,18850,6676
|
|
20230922,133200,8383634150,18880,18900,18920,18870,1074
|
|
20230922,133100,8363326340,18900,18880,18900,18880,2410
|
|
20230922,133000,8317808180,18880,18880,18880,18870,621
|
|
20230922,132900,8306088950,18880,18870,18880,18870,687
|
|
20230922,132800,8293123400,18860,18870,18880,18860,441
|
|
20230922,132700,8284803620,18870,18880,18880,18860,1452
|
|
20230922,132600,8257406830,18870,18860,18880,18860,1270
|
|
20230922,132500,8233446320,18860,18890,18890,18860,4098
|
|
20230922,132400,8156090710,18900,18910,18910,18890,2748
|
|
20230922,132300,8104158440,18910,18930,18930,18900,5048
|
|
20230922,132200,8008714790,18920,18930,18930,18920,1665
|
|
20230922,132100,7977211720,18920,18920,18930,18920,279
|
|
20230922,132000,7971931360,18930,18940,18940,18920,1413
|
|
20230922,131900,7945184730,18940,18940,18950,18930,589
|
|
20230922,131800,7934029990,18950,18950,18950,18940,497
|
|
20230922,131700,7924616530,18950,18940,18950,18940,107
|
|
20230922,131600,7922588910,18950,18920,18950,18920,312
|
|
20230922,131500,7916681190,18930,18930,18940,18920,1100
|
|
20230922,131400,7895858200,18930,18930,18930,18930,227
|
|
20230922,131300,7891561090,18930,18940,18950,18920,764
|
|
20230922,131200,7877094090,18940,18940,18950,18940,163
|
|
20230922,131100,7874006730,18950,18950,18950,18930,1586
|
|
20230922,131000,7843977460,18950,18970,18970,18940,435
|
|
20230922,130900,7835733800,18970,19000,19000,18970,299
|
|
20230922,130800,7830055220,19010,19000,19030,19000,705
|
|
20230922,130700,7816655190,18990,18970,18990,18970,958
|
|
20230922,130600,7798476170,18970,18960,18970,18950,180
|
|
20230922,130500,7795064000,18960,18980,18990,18960,417
|
|
20230922,130400,7787147820,18980,18990,18990,18980,448
|
|
20230922,130300,7778641870,18990,18990,18990,18980,215
|
|
20230922,130200,7774559030,18990,18990,18990,18990,525
|
|
20230922,130100,7764589280,18990,18950,18990,18950,753
|
|
20230922,130000,7750306890,18950,18940,18950,18940,330
|
|
20230922,125900,7744055450,18940,18920,18940,18920,1598
|
|
20230922,125800,7713809250,18930,18910,18940,18910,790
|
|
20230922,125700,7698857720,18910,18930,18930,18910,671
|
|
20230922,125600,7686166880,18930,18930,18940,18910,2271
|
|
20230922,125500,7643194310,18940,18930,18940,18930,999
|
|
20230922,125400,7624282180,18940,18930,18940,18930,143
|
|
20230922,125300,7621574110,18930,18960,18960,18930,1465
|
|
20230922,125200,7593819400,18960,18970,18970,18950,712
|
|
20230922,125100,7580319800,18970,18970,18970,18970,970
|
|
20230922,125000,7561918900,18990,18980,18990,18980,751
|
|
20230922,124900,7547663460,19000,19010,19010,19000,353
|
|
20230922,124800,7540956450,19000,19000,19000,18990,2041
|
|
20230922,124700,7502189250,19000,19010,19010,19000,19
|
|
20230922,124600,7501828240,19000,19020,19020,19000,1018
|
|
20230922,124500,7482483180,19020,19010,19020,19010,416
|
|
20230922,124400,7474574080,19020,19010,19020,18990,3770
|
|
20230922,124300,7402940990,19010,19020,19030,19010,206
|
|
20230922,124200,7399024740,19020,19010,19020,19000,1885
|
|
20230922,124100,7363183900,19010,19010,19010,19010,108
|
|
20230922,124000,7361130820,19010,19010,19010,19000,188
|
|
20230922,123900,7357558010,19010,19030,19030,19010,432
|
|
20230922,123800,7349345520,19030,19000,19030,19000,518
|
|
20230922,123700,7339498840,18990,18990,18990,18990,105
|
|
20230922,123600,7337504890,18980,18990,18990,18980,239
|
|
20230922,123500,7332966780,18980,18980,18990,18980,266
|
|
20230922,123400,7327917490,18990,19000,19000,18980,80
|
|
20230922,123300,7326398850,19010,19010,19020,19010,88
|
|
20230922,123200,7324725790,19000,18990,19000,18990,448
|
|
20230922,123100,7316216570,18980,18980,18980,18980,105
|
|
20230922,123000,7314223670,18980,18980,18990,18980,191
|
|
20230922,122900,7310598360,18980,18970,18990,18970,1213
|
|
20230922,122800,7287577620,18970,18940,18980,18940,994
|
|
20230922,122700,7268736020,18940,18940,18940,18930,61
|
|
20230922,122600,7267580780,18940,18940,18940,18930,179
|
|
20230922,122500,7264190670,18940,18940,18940,18930,57
|
|
20230922,122400,7263111600,18930,18920,18930,18920,1383
|
|
20230922,122300,7236937350,18920,18920,18930,18910,1533
|
|
20230922,122200,7207936270,18920,18930,18930,18920,156
|
|
20230922,122100,7204984430,18930,18930,18930,18920,1157
|
|
20230922,122000,7183093480,18930,18960,18960,18930,3589
|
|
20230922,121900,7115114230,18970,18970,18980,18960,471
|
|
20230922,121800,7106179450,18980,18980,18980,18970,216
|
|
20230922,121700,7102081110,18980,18970,18980,18970,304
|
|
20230922,121600,7096312910,18970,18970,18970,18960,943
|
|
20230922,121500,7078429060,18980,18980,18980,18980,388
|
|
20230922,121400,7071064820,18980,18970,18980,18970,513
|
|
20230922,121300,7061332630,18970,18970,18970,18970,60
|
|
20230922,121200,7060194430,18970,18980,18980,18960,2685
|
|
20230922,121100,7009263680,18990,18980,18990,18980,555
|
|
20230922,121000,6998725780,18990,18990,18990,18980,21
|
|
20230922,120900,6998327000,18990,18990,18990,18990,14
|
|
20230922,120800,6998061140,18990,18980,18990,18980,19
|
|
20230922,120700,6997700500,18980,19010,19010,18980,1865
|
|
20230922,120600,6962280040,19020,19010,19030,19010,206
|
|
20230922,120500,6958363320,19010,19030,19030,19000,1125
|
|
20230922,120400,6936973690,19030,19020,19030,19020,469
|
|
20230922,120300,6928050370,19030,19020,19030,19020,291
|
|
20230922,120200,6922514690,19020,19020,19020,19020,236
|
|
20230922,120100,6918025970,19020,19020,19020,19020,0
|
|
20230922,120000,6918025970,19020,19040,19040,19020,377
|
|
20230922,115900,6910855140,19040,19040,19040,19040,5
|
|
20230922,115800,6910759940,19040,19050,19050,19040,233
|
|
20230922,115700,6906323520,19050,19040,19050,19040,167
|
|
20230922,115600,6903143540,19040,19000,19050,18990,1114
|
|
20230922,115500,6881962650,19000,19000,19000,19000,75
|
|
20230922,115400,6880537650,19020,19020,19020,19000,209
|
|
20230922,115300,6876566240,19040,18990,19040,18990,768
|
|
20230922,115200,6861969980,18990,19050,19050,18990,768
|
|
20230922,115100,6847372830,19050,19040,19050,19040,125
|
|
20230922,115000,6844991700,19040,19050,19050,19040,48
|
|
20230922,114900,6844077710,19040,19050,19050,19040,248
|
|
20230922,114800,6839354280,19050,19050,19070,19050,542
|
|
20230922,114700,6829026820,19040,19040,19040,19030,217
|
|
20230922,114600,6824895440,19040,19030,19040,19030,62
|
|
20230922,114500,6823715460,19040,19030,19040,19030,118
|
|
20230922,114400,6821469490,19030,19030,19030,19030,59
|
|
20230922,114300,6820346720,19030,19050,19050,19030,72
|
|
20230922,114200,6818975640,19050,19010,19050,19010,447
|
|
20230922,114100,6810472170,19010,19010,19010,19000,787
|
|
20230922,114000,6795515640,19000,19000,19010,19000,961
|
|
20230922,113900,6777254450,19020,19020,19030,19000,678
|
|
20230922,113800,6764367150,19020,19010,19020,19010,890
|
|
20230922,113700,6747445350,19010,19010,19010,19010,223
|
|
20230922,113600,6743206120,19010,19020,19020,19000,531
|
|
20230922,113500,6733115700,19020,19000,19020,19000,276
|
|
20230922,113400,6727871680,19000,18960,19000,18960,145
|
|
20230922,113300,6725118660,18960,18970,18970,18950,883
|
|
20230922,113200,6708379280,18970,18950,18970,18950,267
|
|
20230922,113100,6703317010,18960,18940,18980,18940,754
|
|
20230922,113000,6689032260,18940,18940,18940,18930,957
|
|
20230922,112900,6670915320,18930,19020,19020,18930,9666
|
|
20230922,112800,6487380890,19030,19030,19040,19020,209
|
|
20230922,112700,6483403000,19040,19040,19050,19030,1216
|
|
20230922,112600,6460249880,19040,19040,19050,19040,119
|
|
20230922,112500,6457984100,19040,19040,19050,19030,309
|
|
20230922,112400,6452103060,19040,19050,19050,19030,792
|
|
20230922,112300,6437022920,19050,19070,19070,19050,319
|
|
20230922,112200,6430945460,19070,19070,19070,19040,323
|
|
20230922,112100,6424791800,19050,19040,19070,19040,743
|
|
20230922,112000,6410639090,19040,19020,19040,19020,619
|
|
20230922,111900,6398857520,19020,19020,19020,19010,502
|
|
20230922,111800,6389309530,19020,19020,19040,19020,1037
|
|
20230922,111700,6369585090,19020,19020,19030,19000,4419
|
|
20230922,111600,6285603700,19020,19040,19040,19020,1680
|
|
20230922,111500,6253637300,19040,19070,19070,19040,1331
|
|
20230922,111400,6228279800,19060,19060,19070,19050,735
|
|
20230922,111300,6214270860,19060,19090,19090,19030,4822
|
|
20230922,111200,6122353990,19100,19100,19120,19100,1653
|
|
20230922,111100,6090778620,19100,19110,19110,19100,884
|
|
20230922,111000,6073893050,19110,19110,19120,19110,335
|
|
20230922,110900,6067490320,19110,19140,19140,19100,2099
|
|
20230922,110800,6027354720,19140,19140,19190,19140,2198
|
|
20230922,110700,5985257610,19130,19150,19150,19130,1170
|
|
20230922,110600,5962864580,19150,19150,19180,19150,342
|
|
20230922,110500,5956311730,19160,19170,19180,19150,1188
|
|
20230922,110400,5933542810,19160,19180,19190,19160,902
|
|
20230922,110300,5916251590,19190,19110,19200,19110,1283
|
|
20230922,110200,5891662880,19120,19110,19120,19110,186
|
|
20230922,110100,5888108360,19100,19150,19150,19100,4485
|
|
20230922,110000,5802336180,19150,19190,19190,19140,2317
|
|
20230922,105900,5757952530,19180,19180,19190,19170,1421
|
|
20230922,105800,5730702510,19170,19180,19180,19170,495
|
|
20230922,105700,5721211830,19180,19160,19180,19160,895
|
|
20230922,105600,5704059280,19160,19160,19160,19150,643
|
|
20230922,105500,5691739450,19160,19150,19160,19150,344
|
|
20230922,105400,5685151710,19150,19150,19150,19140,231
|
|
20230922,105300,5680730090,19140,19160,19170,19130,725
|
|
20230922,105200,5666849220,19160,19140,19180,19140,767
|
|
20230922,105100,5652155730,19130,19140,19140,19120,1509
|
|
20230922,105000,5623287130,19140,19190,19190,19130,6618
|
|
20230922,104900,5496532090,19190,19170,19190,19170,4845
|
|
20230922,104800,5403632860,19170,19170,19170,19160,710
|
|
20230922,104700,5390022180,19170,19140,19170,19130,4474
|
|
20230922,104600,5304290820,19140,19130,19140,19120,440
|
|
20230922,104500,5295873520,19130,19130,19130,19120,672
|
|
20230922,104400,5283018360,19130,19130,19140,19130,735
|
|
20230922,104300,5268956760,19130,19130,19140,19130,318
|
|
20230922,104200,5262873360,19130,19100,19130,19100,655
|
|
20230922,104100,5250351660,19100,19100,19110,19090,703
|
|
20230922,104000,5236924930,19100,19130,19130,19100,2910
|
|
20230922,103900,5181307970,19130,19120,19130,19100,785
|
|
20230922,103800,5166301440,19120,19090,19120,19080,1204
|
|
20230922,103700,5143315110,19090,19130,19130,19090,2603
|
|
20230922,103600,5093559610,19130,19160,19160,19110,4016
|
|
20230922,103500,5016682740,19160,19140,19160,19140,3733
|
|
20230922,103400,4945188650,19140,19100,19140,19100,1978
|
|
20230922,103300,4907364330,19100,19070,19100,19070,1540
|
|
20230922,103200,4877960560,19060,19040,19070,19040,898
|
|
20230922,103100,4860856110,19050,19050,19050,19040,217
|
|
20230922,103000,4856724370,19040,19050,19060,19040,843
|
|
20230922,102900,4840666070,19060,19050,19070,19050,577
|
|
20230922,102800,4829667220,19050,19020,19070,19000,650
|
|
20230922,102700,4817296100,19030,19100,19100,19020,1421
|
|
20230922,102600,4790218050,19110,19100,19120,19090,1608
|
|
20230922,102500,4759501390,19100,19040,19100,19040,1206
|
|
20230922,102400,4736504490,19040,19000,19050,19000,3463
|
|
20230922,102300,4670641860,19000,18970,19000,18970,1761
|
|
20230922,102200,4637203450,18970,18960,18970,18950,536
|
|
20230922,102100,4627039630,18960,18990,18990,18960,3528
|
|
20230922,102000,4560111710,18980,18990,18990,18980,216
|
|
20230922,101900,4556012020,18980,18980,19000,18980,624
|
|
20230922,101800,4544165770,19000,19000,19010,19000,300
|
|
20230922,101700,4538465600,19010,19020,19020,18980,3285
|
|
20230922,101600,4476069170,19020,19030,19030,19010,1531
|
|
20230922,101500,4446949160,19020,19030,19030,19020,366
|
|
20230922,101400,4439986400,19020,19030,19030,19020,91
|
|
20230922,101300,4438255180,19030,19010,19030,19010,412
|
|
20230922,101200,4430419820,19020,19030,19050,19010,553
|
|
20230922,101100,4419896710,19040,18990,19040,18990,2066
|
|
20230922,101000,4380604530,18990,18960,18990,18960,514
|
|
20230922,100900,4370852060,18950,18940,18950,18940,236
|
|
20230922,100800,4366379980,18940,18930,18940,18930,666
|
|
20230922,100700,4353766040,18930,18930,18940,18920,1156
|
|
20230922,100600,4331882620,18930,18910,18930,18910,628
|
|
20230922,100500,4319997980,18920,18910,18920,18910,517
|
|
20230922,100400,4310221470,18920,18920,18940,18900,8696
|
|
20230922,100300,4145745560,18910,18940,18940,18910,1509
|
|
20230922,100200,4117189390,18930,18940,18940,18930,1482
|
|
20230922,100100,4089131000,18930,19020,19020,18930,7263
|
|
20230922,100000,3951335010,19020,19020,19020,19010,1712
|
|
20230922,095900,3918786520,19020,19010,19020,19000,1097
|
|
20230922,095800,3897929900,19010,19010,19010,19010,372
|
|
20230922,095700,3890858180,19010,19010,19010,19000,287
|
|
20230922,095600,3885402610,19010,19020,19020,19000,3079
|
|
20230922,095500,3826884590,19020,19020,19020,19020,247
|
|
20230922,095400,3822186650,19020,19020,19030,19010,3417
|
|
20230922,095300,3757220560,19030,19030,19030,19020,308
|
|
20230922,095200,3751361150,19030,19030,19030,19020,719
|
|
20230922,095100,3737685360,19030,19030,19030,19020,501
|
|
20230922,095000,3728151830,19030,19050,19060,19030,1642
|
|
20230922,094900,3696879170,19060,19060,19060,19050,489
|
|
20230922,094800,3687558840,19060,19070,19070,19050,668
|
|
20230922,094700,3674827090,19070,19090,19090,19060,1426
|
|
20230922,094600,3647630920,19090,19080,19090,19080,1048
|
|
20230922,094500,3627625610,19080,19120,19130,19080,606
|
|
20230922,094400,3616046510,19120,19130,19130,19120,1418
|
|
20230922,094300,3588931180,19130,19100,19130,19100,714
|
|
20230922,094200,3575278490,19100,19080,19100,19080,466
|
|
20230922,094100,3566382160,19080,19080,19080,19050,2276
|
|
20230922,094000,3522986880,19070,19110,19110,19070,3418
|
|
20230922,093900,3457731660,19120,19100,19120,19090,1395
|
|
20230922,093800,3431073380,19100,19090,19100,19090,339
|
|
20230922,093700,3424600350,19090,19060,19090,19060,588
|
|
20230922,093600,3413387740,19060,19040,19060,19020,1071
|
|
20230922,093500,3392997680,19050,19050,19050,19040,215
|
|
20230922,093400,3388903190,19050,19050,19060,19050,157
|
|
20230922,093300,3385911430,19060,19030,19060,19010,2254
|
|
20230922,093200,3343005570,19030,18940,19030,18940,10202
|
|
20230922,093100,3149445090,18950,18970,18970,18950,1424
|
|
20230922,093000,3122444690,18970,18980,18990,18950,3024
|
|
20230922,092900,3065100350,18980,19020,19020,18970,5156
|
|
20230922,092800,2967145470,19020,19050,19050,19020,1645
|
|
20230922,092700,2935824360,19040,19060,19060,19030,796
|
|
20230922,092600,2920667730,19060,19040,19080,19030,1788
|
|
20230922,092500,2886615600,19050,19030,19050,19010,1379
|
|
20230922,092400,2860376950,19020,19050,19080,19010,3729
|
|
20230922,092300,2789389520,19060,19090,19100,19060,2227
|
|
20230922,092200,2746907280,19090,19070,19090,19070,806
|
|
20230922,092100,2731535350,19070,19050,19080,19050,2009
|
|
20230922,092000,2693238020,19050,19110,19120,19040,6552
|
|
20230922,091900,2568185510,19110,19100,19110,19070,2855
|
|
20230922,091800,2513669220,19110,19150,19170,19110,7646
|
|
20230922,091700,2367239800,19150,19100,19150,19100,5163
|
|
20230922,091600,2268469520,19100,19020,19100,19020,4810
|
|
20230922,091500,2176711990,19020,19020,19070,18960,2192
|
|
20230922,091400,2135082740,19020,19080,19090,18970,5668
|
|
20230922,091300,2027242680,19080,19000,19080,19000,4785
|
|
20230922,091200,1936186850,18990,18950,18990,18950,1902
|
|
20230922,091100,1900102300,18950,19000,19000,18950,4277
|
|
20230922,091000,1818957340,18990,18990,19010,18990,2233
|
|
20230922,090900,1776533800,18990,19020,19020,18980,1719
|
|
20230922,090800,1743873760,19010,19030,19040,19010,1442
|
|
20230922,090700,1716441600,19030,18940,19030,18910,19394
|
|
20230922,090600,1348456840,18950,18970,18970,18940,2967
|
|
20230922,090500,1292218270,18970,18920,18990,18920,4807
|
|
20230922,090400,1201082410,18920,18940,18950,18920,2399
|
|
20230922,090300,1155664520,18940,18970,18990,18940,10351
|
|
20230922,090200,959347180,18960,18880,18990,18870,7333
|
|
20230922,090100,820597890,18880,18910,18910,18790,7265
|
|
20230922,090000,683610820,18910,18800,18950,18780,35218
|