615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191200,21045145920,8340,8340,8340,8340,53718
|
|
20230918,191100,21045145920,8340,8340,8340,8340,0
|
|
20230918,191000,21045145920,8340,8340,8340,8340,0
|
|
20230918,190900,21045145920,8340,8340,8340,8340,0
|
|
20230918,190800,21045145920,8340,8340,8340,8340,0
|
|
20230918,190700,21045145920,8340,8340,8340,8340,0
|
|
20230918,190600,21045145920,8340,8340,8340,8340,0
|
|
20230918,190500,21045145920,8340,8340,8340,8340,0
|
|
20230918,190400,21045145920,8340,8340,8340,8340,0
|
|
20230918,190300,21045145920,8340,8340,8340,8340,0
|
|
20230918,190200,21045145920,8340,8340,8340,8340,0
|
|
20230918,190100,21045145920,8340,8340,8340,8340,0
|
|
20230918,190000,21045145920,8340,8340,8340,8340,0
|
|
20230918,185900,21045145920,8340,8340,8340,8340,0
|
|
20230918,185800,21045145920,8340,8340,8340,8340,0
|
|
20230918,185700,21045145920,8340,8340,8340,8340,0
|
|
20230918,185600,21045145920,8340,8340,8340,8340,0
|
|
20230918,185500,21045145920,8340,8340,8340,8340,0
|
|
20230918,185400,21045145920,8340,8340,8340,8340,0
|
|
20230918,185300,21045145920,8340,8340,8340,8340,0
|
|
20230918,185200,21045145920,8340,8340,8340,8340,0
|
|
20230918,185100,21045145920,8340,8340,8340,8340,0
|
|
20230918,185000,21045145920,8340,8340,8340,8340,0
|
|
20230918,184900,21045145920,8340,8340,8340,8340,0
|
|
20230918,184800,21045145920,8340,8340,8340,8340,0
|
|
20230918,184700,21045145920,8340,8340,8340,8340,0
|
|
20230918,184600,21045145920,8340,8340,8340,8340,0
|
|
20230918,184500,21045145920,8340,8340,8340,8340,0
|
|
20230918,184400,21045145920,8340,8340,8340,8340,0
|
|
20230918,184300,21045145920,8340,8340,8340,8340,0
|
|
20230918,184200,21045145920,8340,8340,8340,8340,53718
|
|
20230918,184100,21045145920,8340,8340,8340,8340,0
|
|
20230918,184000,21045145920,8340,8340,8340,8340,0
|
|
20230918,183900,21045145920,8340,8340,8340,8340,0
|
|
20230918,183800,21045145920,8340,8340,8340,8340,0
|
|
20230918,183700,21045145920,8340,8340,8340,8340,0
|
|
20230918,183600,21045145920,8340,8340,8340,8340,0
|
|
20230918,183500,21045145920,8340,8340,8340,8340,0
|
|
20230918,183400,21045145920,8340,8340,8340,8340,0
|
|
20230918,183300,21045145920,8340,8340,8340,8340,0
|
|
20230918,183200,21045145920,8340,8340,8340,8340,0
|
|
20230918,183100,21045145920,8340,8340,8340,8340,0
|
|
20230918,183000,21045145920,8340,8340,8340,8340,0
|
|
20230918,182900,21045145920,8340,8340,8340,8340,0
|
|
20230918,182800,21045145920,8340,8340,8340,8340,0
|
|
20230918,182700,21045145920,8340,8340,8340,8340,0
|
|
20230918,182600,21045145920,8340,8340,8340,8340,0
|
|
20230918,182500,21045145920,8340,8340,8340,8340,0
|
|
20230918,182400,21045145920,8340,8340,8340,8340,0
|
|
20230918,182300,21045145920,8340,8340,8340,8340,0
|
|
20230918,182200,21045145920,8340,8340,8340,8340,0
|
|
20230918,182100,21045145920,8340,8340,8340,8340,0
|
|
20230918,182000,21045145920,8340,8340,8340,8340,0
|
|
20230918,181900,21045145920,8340,8340,8340,8340,0
|
|
20230918,181800,21045145920,8340,8340,8340,8340,0
|
|
20230918,181700,21045145920,8340,8340,8340,8340,0
|
|
20230918,181600,21045145920,8340,8340,8340,8340,0
|
|
20230918,181500,21045145920,8340,8340,8340,8340,0
|
|
20230918,181400,21045145920,8340,8340,8340,8340,0
|
|
20230918,181300,21045145920,8340,8340,8340,8340,0
|
|
20230918,181200,21045145920,8340,8340,8340,8340,53718
|
|
20230918,181100,21045145920,8340,8340,8340,8340,0
|
|
20230918,181000,21045145920,8340,8340,8340,8340,0
|
|
20230918,180900,21045145920,8340,8340,8340,8340,0
|
|
20230918,180800,21045145920,8340,8340,8340,8340,0
|
|
20230918,180700,21045145920,8340,8340,8340,8340,0
|
|
20230918,180600,21045145920,8340,8340,8340,8340,0
|
|
20230918,180500,21045145920,8340,8340,8340,8340,0
|
|
20230918,180400,21045145920,8340,8340,8340,8340,0
|
|
20230918,180300,21045145920,8340,8340,8340,8340,0
|
|
20230918,180200,21045145920,8340,8340,8340,8340,0
|
|
20230918,180100,21045145920,8340,8340,8340,8340,0
|
|
20230918,180000,21045145920,8340,8340,8340,8340,0
|
|
20230918,175900,21045145920,8340,8340,8340,8340,0
|
|
20230918,175800,21045145920,8340,8340,8340,8340,0
|
|
20230918,175700,21045145920,8340,8340,8340,8340,0
|
|
20230918,175600,21045145920,8340,8340,8340,8340,0
|
|
20230918,175500,21045145920,8340,8340,8340,8340,0
|
|
20230918,175400,21045145920,8340,8340,8340,8340,0
|
|
20230918,175300,21045145920,8340,8340,8340,8340,0
|
|
20230918,175200,21045145920,8340,8340,8340,8340,0
|
|
20230918,175100,21045145920,8340,8340,8340,8340,0
|
|
20230918,175000,21045145920,8340,8340,8340,8340,0
|
|
20230918,174900,21045145920,8340,8340,8340,8340,0
|
|
20230918,174800,21045145920,8340,8340,8340,8340,0
|
|
20230918,174700,21045145920,8340,8340,8340,8340,0
|
|
20230918,174600,21045145920,8340,8340,8340,8340,0
|
|
20230918,174500,21045145920,8340,8340,8340,8340,0
|
|
20230918,174400,21045145920,8340,8340,8340,8340,0
|
|
20230918,174300,21045145920,8340,8340,8340,8340,0
|
|
20230918,174200,21045145920,8340,8340,8340,8340,53718
|
|
20230918,174100,21045145920,8340,8340,8340,8340,0
|
|
20230918,174000,21045145920,8340,8340,8340,8340,0
|
|
20230918,173900,21045145920,8340,8340,8340,8340,0
|
|
20230918,173800,21045145920,8340,8340,8340,8340,0
|
|
20230918,173700,21045145920,8340,8340,8340,8340,0
|
|
20230918,173600,21045145920,8340,8340,8340,8340,0
|
|
20230918,173500,21045145920,8340,8340,8340,8340,0
|
|
20230918,173400,21045145920,8340,8340,8340,8340,0
|
|
20230918,173300,21045145920,8340,8340,8340,8340,0
|
|
20230918,173200,21045145920,8340,8340,8340,8340,0
|
|
20230918,173100,21045145920,8340,8340,8340,8340,0
|
|
20230918,173000,21045145920,8340,8340,8340,8340,0
|
|
20230918,172900,21045145920,8340,8340,8340,8340,0
|
|
20230918,172800,21045145920,8340,8340,8340,8340,0
|
|
20230918,172700,21045145920,8340,8340,8340,8340,0
|
|
20230918,172600,21045145920,8340,8340,8340,8340,0
|
|
20230918,172500,21045145920,8340,8340,8340,8340,0
|
|
20230918,172400,21045145920,8340,8340,8340,8340,0
|
|
20230918,172300,21045145920,8340,8340,8340,8340,0
|
|
20230918,172200,21045145920,8340,8340,8340,8340,0
|
|
20230918,172100,21045145920,8340,8340,8340,8340,0
|
|
20230918,172000,21045145920,8340,8340,8340,8340,0
|
|
20230918,171900,21045145920,8340,8340,8340,8340,0
|
|
20230918,171800,21045145920,8340,8340,8340,8340,0
|
|
20230918,171700,21045145920,8340,8340,8340,8340,0
|
|
20230918,171600,21045145920,8340,8340,8340,8340,0
|
|
20230918,171500,21045145920,8340,8340,8340,8340,0
|
|
20230918,171400,21045145920,8340,8340,8340,8340,0
|
|
20230918,171300,21045145920,8340,8340,8340,8340,0
|
|
20230918,171200,21045145920,8340,8340,8340,8340,53718
|
|
20230918,171100,21045145920,8340,8340,8340,8340,0
|
|
20230918,171000,21045145920,8340,8340,8340,8340,0
|
|
20230918,170900,21045145920,8340,8340,8340,8340,0
|
|
20230918,170800,21045145920,8340,8340,8340,8340,0
|
|
20230918,170700,21045145920,8340,8340,8340,8340,0
|
|
20230918,170600,21045145920,8340,8340,8340,8340,0
|
|
20230918,170500,21045145920,8340,8340,8340,8340,0
|
|
20230918,170400,21045145920,8340,8340,8340,8340,0
|
|
20230918,170300,21045145920,8340,8340,8340,8340,0
|
|
20230918,170200,21045145920,8340,8340,8340,8340,0
|
|
20230918,170100,21045145920,8340,8340,8340,8340,0
|
|
20230918,170000,21045145920,8340,8340,8340,8340,0
|
|
20230918,165900,21045145920,8340,8340,8340,8340,0
|
|
20230918,165800,21045145920,8340,8340,8340,8340,0
|
|
20230918,165700,21045145920,8340,8340,8340,8340,0
|
|
20230918,165600,21045145920,8340,8340,8340,8340,0
|
|
20230918,165500,21045145920,8340,8340,8340,8340,0
|
|
20230918,165400,21045145920,8340,8340,8340,8340,0
|
|
20230918,165300,21045145920,8340,8340,8340,8340,0
|
|
20230918,165200,21045145920,8340,8340,8340,8340,0
|
|
20230918,165100,21045145920,8340,8340,8340,8340,0
|
|
20230918,165000,21045145920,8340,8340,8340,8340,0
|
|
20230918,164900,21045145920,8340,8340,8340,8340,0
|
|
20230918,164800,21045145920,8340,8340,8340,8340,0
|
|
20230918,164700,21045145920,8340,8340,8340,8340,0
|
|
20230918,164600,21045145920,8340,8340,8340,8340,0
|
|
20230918,164500,21045145920,8340,8340,8340,8340,0
|
|
20230918,164400,21045145920,8340,8340,8340,8340,0
|
|
20230918,164300,21045145920,8340,8340,8340,8340,0
|
|
20230918,164200,21045145920,8340,8340,8340,8340,53718
|
|
20230918,164100,21045145920,8340,8340,8340,8340,0
|
|
20230918,164000,21045145920,8340,8340,8340,8340,0
|
|
20230918,163900,21045145920,8340,8340,8340,8340,0
|
|
20230918,163800,21045145920,8340,8340,8340,8340,0
|
|
20230918,163700,21045145920,8340,8340,8340,8340,0
|
|
20230918,163600,21045145920,8340,8340,8340,8340,0
|
|
20230918,163500,21045145920,8340,8340,8340,8340,0
|
|
20230918,163400,21045145920,8340,8340,8340,8340,0
|
|
20230918,163300,21045145920,8340,8340,8340,8340,0
|
|
20230918,163200,21045145920,8340,8340,8340,8340,0
|
|
20230918,163100,21045145920,8340,8340,8340,8340,0
|
|
20230918,163000,21045145920,8340,8340,8340,8340,0
|
|
20230918,162900,21045145920,8340,8340,8340,8340,0
|
|
20230918,162800,21045145920,8340,8340,8340,8340,0
|
|
20230918,162700,21045145920,8340,8340,8340,8340,0
|
|
20230918,162600,21045145920,8340,8340,8340,8340,0
|
|
20230918,162500,21045145920,8340,8340,8340,8340,0
|
|
20230918,162400,21045145920,8340,8340,8340,8340,0
|
|
20230918,162300,21045145920,8340,8340,8340,8340,0
|
|
20230918,162200,21045145920,8340,8340,8340,8340,0
|
|
20230918,162100,21045145920,8340,8340,8340,8340,0
|
|
20230918,162000,21045145920,8340,8340,8340,8340,0
|
|
20230918,161900,21045145920,8340,8340,8340,8340,0
|
|
20230918,161800,21045145920,8340,8340,8340,8340,0
|
|
20230918,161700,21045145920,8340,8340,8340,8340,0
|
|
20230918,161600,21045145920,8340,8340,8340,8340,0
|
|
20230918,161500,21045145920,8340,8340,8340,8340,0
|
|
20230918,161400,21045145920,8340,8340,8340,8340,0
|
|
20230918,161300,21045145920,8340,8340,8340,8340,0
|
|
20230918,161200,21045145920,8340,8340,8340,8340,53718
|
|
20230918,161100,21045145920,8340,8340,8340,8340,0
|
|
20230918,161000,21045145920,8340,8340,8340,8340,0
|
|
20230918,160900,21045145920,8340,8340,8340,8340,0
|
|
20230918,160800,21045145920,8340,8340,8340,8340,0
|
|
20230918,160700,21045145920,8340,8340,8340,8340,0
|
|
20230918,160600,21045145920,8340,8340,8340,8340,0
|
|
20230918,160500,21045145920,8340,8340,8340,8340,0
|
|
20230918,160400,21045145920,8340,8340,8340,8340,0
|
|
20230918,160300,21045145920,8340,8340,8340,8340,0
|
|
20230918,160200,21045145920,8340,8340,8340,8340,0
|
|
20230918,160100,21045145920,8340,8340,8340,8340,0
|
|
20230918,160000,21045145920,8340,8340,8340,8340,0
|
|
20230918,155900,21045145920,8340,8340,8340,8340,0
|
|
20230918,155800,21045145920,8340,8340,8340,8340,0
|
|
20230918,155700,21045145920,8340,8340,8340,8340,0
|
|
20230918,155600,21045145920,8340,8340,8340,8340,0
|
|
20230918,155500,21045145920,8340,8340,8340,8340,0
|
|
20230918,155400,21045145920,8340,8340,8340,8340,0
|
|
20230918,155300,21045145920,8340,8340,8340,8340,0
|
|
20230918,155200,21045145920,8340,8340,8340,8340,0
|
|
20230918,155100,21045145920,8340,8340,8340,8340,0
|
|
20230918,155000,21045145920,8340,8340,8340,8340,0
|
|
20230918,154900,21045145920,8340,8340,8340,8340,0
|
|
20230918,154800,21045145920,8340,8340,8340,8340,0
|
|
20230918,154700,21045145920,8340,8340,8340,8340,0
|
|
20230918,154600,21045145920,8340,8340,8340,8340,0
|
|
20230918,154500,21045145920,8340,8340,8340,8340,0
|
|
20230918,154400,21045145920,8340,8340,8340,8340,0
|
|
20230918,154300,21045145920,8340,8340,8340,8340,0
|
|
20230918,154200,21045145920,8340,8340,8340,8340,53718
|
|
20230918,154100,21045145920,8340,8340,8340,8340,0
|
|
20230918,154000,21045145920,8340,8340,8340,8340,0
|
|
20230918,153900,21045145920,8340,8340,8340,8340,0
|
|
20230918,153800,21045145920,8340,8340,8340,8340,0
|
|
20230918,153700,21045145920,8340,8340,8340,8340,0
|
|
20230918,153600,21045145920,8340,8340,8340,8340,0
|
|
20230918,153500,21045145920,8340,8340,8340,8340,0
|
|
20230918,153400,21045145920,8340,8340,8340,8340,0
|
|
20230918,153300,21045145920,8340,8340,8340,8340,0
|
|
20230918,153200,21045145920,8340,8340,8340,8340,0
|
|
20230918,153100,21045145920,8340,8340,8340,8340,0
|
|
20230918,153000,21045145920,8340,8340,8340,8340,53718
|
|
20230918,152900,20597137800,8460,8460,8460,8460,0
|
|
20230918,152800,20597137800,8460,8460,8460,8460,0
|
|
20230918,152700,20597137800,8460,8460,8460,8460,0
|
|
20230918,152600,20597137800,8460,8460,8460,8460,0
|
|
20230918,152500,20597137800,8460,8460,8460,8460,0
|
|
20230918,152400,20597137800,8460,8460,8460,8460,0
|
|
20230918,152300,20597137800,8460,8460,8460,8460,0
|
|
20230918,152200,20597137800,8460,8460,8460,8460,0
|
|
20230918,152100,20597137800,8460,8460,8460,8460,0
|
|
20230918,152000,20597137800,8460,8460,8460,8460,0
|
|
20230918,151900,20597137800,8460,8440,8460,8420,14639
|
|
20230918,151800,20473583430,8440,8440,8450,8430,3914
|
|
20230918,151700,20440553280,8440,8440,8450,8430,6362
|
|
20230918,151600,20386811230,8440,8440,8440,8430,4171
|
|
20230918,151500,20351627590,8430,8450,8450,8420,4699
|
|
20230918,151400,20311978990,8460,8460,8470,8440,5825
|
|
20230918,151300,20262731930,8470,8420,8470,8420,10222
|
|
20230918,151200,20176469150,8420,8400,8430,8400,3948
|
|
20230918,151100,20143247190,8410,8360,8410,8360,3825
|
|
20230918,151000,20111173890,8380,8370,8380,8360,3417
|
|
20230918,150900,20082590890,8380,8390,8390,8370,5182
|
|
20230918,150800,20039202320,8390,8410,8420,8370,16984
|
|
20230918,150700,19896745820,8420,8410,8430,8400,4871
|
|
20230918,150600,19855774510,8410,8430,8450,8410,9614
|
|
20230918,150500,19774784960,8440,8440,8450,8420,6642
|
|
20230918,150400,19718772700,8450,8440,8450,8440,4586
|
|
20230918,150300,19680054730,8440,8420,8450,8420,7392
|
|
20230918,150200,19617708320,8430,8440,8450,8420,7240
|
|
20230918,150100,19556638470,8450,8440,8460,8430,1691
|
|
20230918,150000,19542360090,8460,8450,8460,8430,4510
|
|
20230918,145900,19504263500,8460,8450,8460,8440,4064
|
|
20230918,145800,19469925020,8460,8420,8480,8420,4627
|
|
20230918,145700,19430722480,8470,8430,8470,8420,6866
|
|
20230918,145600,19372820110,8440,8450,8450,8400,5403
|
|
20230918,145500,19327310670,8450,8440,8450,8440,1271
|
|
20230918,145400,19316583300,8470,8400,8480,8400,7686
|
|
20230918,145300,19251594140,8400,8420,8450,8400,6419
|
|
20230918,145200,19197535540,8420,8450,8450,8420,2634
|
|
20230918,145100,19175330460,8450,8440,8450,8440,1955
|
|
20230918,145000,19158830060,8450,8430,8450,8430,786
|
|
20230918,144900,19152191030,8430,8440,8450,8430,2975
|
|
20230918,144800,19127085570,8450,8430,8450,8420,1272
|
|
20230918,144700,19116351820,8430,8450,8450,8410,3250
|
|
20230918,144600,19088983250,8450,8450,8460,8430,2256
|
|
20230918,144500,19069927690,8450,8440,8460,8430,3768
|
|
20230918,144400,19038096460,8440,8450,8460,8420,2334
|
|
20230918,144300,19018402550,8450,8480,8480,8450,1435
|
|
20230918,144200,19006262420,8470,8490,8490,8460,4244
|
|
20230918,144100,18970266080,8490,8460,8490,8450,4551
|
|
20230918,144000,18931744120,8460,8400,8460,8400,3223
|
|
20230918,143900,18904535610,8430,8450,8450,8380,1095
|
|
20230918,143800,18895305950,8430,8360,8450,8360,2056
|
|
20230918,143700,18878032160,8370,8370,8400,8360,4754
|
|
20230918,143600,18838218910,8370,8400,8400,8370,2851
|
|
20230918,143500,18814316800,8420,8440,8440,8400,1804
|
|
20230918,143400,18799133600,8440,8390,8440,8390,1428
|
|
20230918,143300,18787117810,8360,8440,8450,8350,6020
|
|
20230918,143200,18736598640,8440,8480,8480,8440,8097
|
|
20230918,143100,18668079840,8470,8490,8530,8440,28756
|
|
20230918,143000,18423825520,8480,8450,8490,8430,16573
|
|
20230918,142900,18283572190,8440,8380,8450,8370,17514
|
|
20230918,142800,18136015300,8380,8380,8380,8370,1610
|
|
20230918,142700,18122536900,8360,8370,8400,8340,4283
|
|
20230918,142600,18086690510,8340,8420,8430,8300,12811
|
|
20230918,142500,17979256590,8430,8290,8430,8290,11409
|
|
20230918,142400,17883593090,8310,8280,8320,8270,7862
|
|
20230918,142300,17818332900,8270,8280,8280,8270,1604
|
|
20230918,142200,17805067810,8280,8290,8290,8280,11
|
|
20230918,142100,17804976720,8260,8290,8290,8260,1049
|
|
20230918,142000,17796296820,8270,8290,8290,8270,428
|
|
20230918,141900,17792751710,8290,8290,8300,8290,160
|
|
20230918,141800,17791425260,8300,8290,8300,8290,728
|
|
20230918,141700,17785389410,8290,8300,8300,8290,236
|
|
20230918,141600,17783432760,8290,8290,8290,8290,562
|
|
20230918,141500,17778773780,8290,8260,8290,8260,669
|
|
20230918,141400,17773241440,8260,8260,8260,8260,387
|
|
20230918,141300,17770044820,8260,8270,8270,8260,1053
|
|
20230918,141200,17761346500,8260,8270,8270,8260,85
|
|
20230918,141100,17760644180,8270,8270,8270,8260,1804
|
|
20230918,141000,17745735860,8270,8280,8280,8270,685
|
|
20230918,140900,17740069320,8270,8270,8280,8270,171
|
|
20230918,140800,17738655140,8260,8260,8280,8260,1097
|
|
20230918,140700,17729593800,8260,8260,8260,8250,211
|
|
20230918,140600,17727852450,8260,8250,8260,8250,1155
|
|
20230918,140500,17718317520,8250,8250,8260,8250,458
|
|
20230918,140400,17714538920,8260,8270,8270,8250,1700
|
|
20230918,140300,17700500430,8260,8270,8270,8260,2086
|
|
20230918,140200,17683258360,8270,8270,8270,8260,1467
|
|
20230918,140100,17671133180,8280,8280,8280,8260,1170
|
|
20230918,140000,17661460920,8280,8270,8280,8260,2486
|
|
20230918,135900,17640921720,8280,8290,8300,8270,2970
|
|
20230918,135800,17616317060,8290,8300,8310,8290,1489
|
|
20230918,135700,17603957020,8300,8300,8300,8300,847
|
|
20230918,135600,17596926920,8320,8310,8320,8300,1955
|
|
20230918,135500,17580664350,8310,8310,8310,8310,342
|
|
20230918,135400,17577822330,8310,8310,8310,8300,1081
|
|
20230918,135300,17568840720,8310,8310,8320,8310,4503
|
|
20230918,135200,17531419780,8310,8300,8320,8300,221
|
|
20230918,135100,17529583590,8310,8300,8310,8300,1922
|
|
20230918,135000,17513612370,8300,8290,8310,8290,4108
|
|
20230918,134900,17479513110,8290,8300,8300,8280,690
|
|
20230918,134800,17473791620,8290,8300,8300,8290,1615
|
|
20230918,134700,17460387590,8300,8290,8300,8290,1463
|
|
20230918,134600,17448244840,8290,8290,8300,8280,1287
|
|
20230918,134500,17437576290,8290,8280,8290,8280,323
|
|
20230918,134400,17434901720,8290,8270,8290,8270,514
|
|
20230918,134300,17430650320,8260,8270,8270,8260,1542
|
|
20230918,134200,17417913340,8270,8270,8280,8260,788
|
|
20230918,134100,17411400200,8270,8270,8290,8270,1315
|
|
20230918,134000,17400522520,8290,8270,8290,8270,117
|
|
20230918,133900,17399554850,8270,8310,8310,8270,624
|
|
20230918,133800,17394388310,8290,8290,8290,8280,306
|
|
20230918,133700,17391852620,8290,8280,8290,8280,320
|
|
20230918,133600,17389202390,8290,8310,8310,8290,320
|
|
20230918,133500,17386549570,8310,8300,8310,8290,428
|
|
20230918,133400,17382997510,8270,8260,8270,8260,563
|
|
20230918,133300,17378342760,8260,8260,8320,8260,3314
|
|
20230918,133200,17350952870,8260,8250,8260,8250,379
|
|
20230918,133100,17347823690,8250,8270,8310,8250,8104
|
|
20230918,133000,17280809790,8310,8310,8310,8270,383
|
|
20230918,132900,17277629500,8260,8260,8260,8260,476
|
|
20230918,132800,17273697740,8330,8260,8330,8250,2143
|
|
20230918,132700,17255990350,8260,8270,8280,8260,635
|
|
20230918,132600,17250740500,8270,8280,8280,8250,1993
|
|
20230918,132500,17234258710,8330,8330,8330,8280,389
|
|
20230918,132400,17231018390,8330,8330,8330,8280,776
|
|
20230918,132300,17224556650,8330,8340,8340,8310,665
|
|
20230918,132200,17219027140,8330,8310,8330,8310,497
|
|
20230918,132100,17214891990,8310,8270,8310,8260,482
|
|
20230918,132000,17210895300,8310,8260,8310,8250,4201
|
|
20230918,131900,17176207170,8260,8330,8330,8260,3518
|
|
20230918,131800,17147054970,8320,8320,8340,8310,2215
|
|
20230918,131700,17128623370,8330,8330,8350,8320,3736
|
|
20230918,131600,17097493210,8340,8360,8370,8330,5053
|
|
20230918,131500,17055294660,8370,8360,8380,8350,2353
|
|
20230918,131400,17035617380,8380,8340,8380,8340,4402
|
|
20230918,131300,16998775950,8350,8330,8350,8320,2479
|
|
20230918,131200,16978106340,8340,8360,8370,8320,7628
|
|
20230918,131100,16914481050,8370,8350,8370,8350,4823
|
|
20230918,131000,16874126980,8370,8340,8370,8340,2804
|
|
20230918,130900,16850690970,8350,8330,8350,8330,791
|
|
20230918,130800,16844093120,8340,8340,8370,8310,3961
|
|
20230918,130700,16811092050,8370,8330,8380,8310,2852
|
|
20230918,130600,16787320760,8340,8350,8380,8330,4499
|
|
20230918,130500,16749741100,8360,8350,8380,8330,6164
|
|
20230918,130400,16698181770,8370,8260,8380,8250,8026
|
|
20230918,130300,16631203070,8300,8230,8300,8220,3834
|
|
20230918,130200,16599518850,8230,8200,8230,8200,719
|
|
20230918,130100,16593621550,8200,8200,8210,8180,5936
|
|
20230918,130000,16544977480,8210,8240,8240,8210,4093
|
|
20230918,125900,16511304010,8240,8240,8260,8230,1120
|
|
20230918,125800,16502081310,8260,8260,8260,8230,188
|
|
20230918,125700,16500532080,8260,8250,8260,8240,1165
|
|
20230918,125600,16490919080,8290,8280,8290,8230,3268
|
|
20230918,125500,16463945560,8270,8290,8330,8270,1086
|
|
20230918,125400,16454937870,8300,8280,8300,8270,1038
|
|
20230918,125300,16446323780,8290,8280,8290,8270,1280
|
|
20230918,125200,16435714540,8290,8290,8290,8250,368
|
|
20230918,125100,16432669690,8290,8230,8290,8220,3229
|
|
20230918,125000,16405983470,8230,8270,8270,8220,4470
|
|
20230918,124900,16369222860,8220,8300,8300,8200,9233
|
|
20230918,124800,16292912060,8290,8350,8350,8280,5918
|
|
20230918,124700,16243757740,8340,8380,8400,8330,11955
|
|
20230918,124600,16143863370,8380,8400,8400,8310,9748
|
|
20230918,124500,16062410120,8400,8400,8430,8350,35599
|
|
20230918,124400,15763452170,8400,8140,8400,8140,12198
|
|
20230918,124300,15662677390,8130,8140,8150,8130,1231
|
|
20230918,124200,15652664540,8140,8150,8150,8130,331
|
|
20230918,124100,15649970690,8150,8150,8150,8140,259
|
|
20230918,124000,15647862110,8150,8130,8160,8120,2062
|
|
20230918,123900,15631086210,8130,8150,8150,8130,2983
|
|
20230918,123800,15606806560,8150,8130,8150,8120,2929
|
|
20230918,123700,15582973580,8120,8120,8130,8120,2622
|
|
20230918,123600,15561681570,8130,8130,8140,8120,2875
|
|
20230918,123500,15538307390,8140,8140,8140,8130,480
|
|
20230918,123400,15534401970,8130,8140,8140,8130,419
|
|
20230918,123300,15530993480,8140,8130,8150,8130,1202
|
|
20230918,123200,15521216380,8130,8150,8150,8130,1674
|
|
20230918,123100,15507602050,8140,8130,8150,8130,3626
|
|
20230918,123000,15478119320,8130,8140,8150,8130,3287
|
|
20230918,122900,15451394730,8130,8150,8160,8130,3797
|
|
20230918,122800,15420486640,8150,8150,8150,8140,890
|
|
20230918,122700,15413233650,8150,8160,8160,8150,1121
|
|
20230918,122600,15404096790,8160,8150,8180,8150,206
|
|
20230918,122500,15402414590,8180,8180,8200,8150,1329
|
|
20230918,122400,15391572480,8190,8180,8200,8160,513
|
|
20230918,122300,15387383400,8180,8180,8180,8170,1705
|
|
20230918,122200,15373438980,8170,8180,8180,8170,1715
|
|
20230918,122100,15359414720,8180,8180,8180,8150,649
|
|
20230918,122000,15354113230,8170,8190,8190,8170,813
|
|
20230918,121900,15347468200,8190,8200,8200,8180,375
|
|
20230918,121800,15344396920,8200,8160,8200,8160,630
|
|
20230918,121700,15339251940,8150,8140,8170,8140,1538
|
|
20230918,121600,15326713630,8140,8170,8170,8140,670
|
|
20230918,121500,15321254290,8160,8160,8170,8150,1174
|
|
20230918,121400,15311679490,8150,8170,8170,8140,1055
|
|
20230918,121300,15303084880,8180,8180,8180,8130,4428
|
|
20230918,121200,15267020590,8150,8150,8150,8150,397
|
|
20230918,121100,15263785040,8180,8150,8180,8140,882
|
|
20230918,121000,15256599670,8150,8180,8180,8150,2414
|
|
20230918,120900,15236911650,8190,8200,8210,8190,112
|
|
20230918,120800,15235993430,8190,8200,8200,8190,98
|
|
20230918,120700,15235190510,8200,8200,8210,8200,560
|
|
20230918,120600,15230597750,8210,8210,8210,8210,15
|
|
20230918,120500,15230474600,8210,8210,8210,8210,517
|
|
20230918,120400,15226230030,8210,8200,8220,8200,468
|
|
20230918,120300,15222387980,8200,8190,8200,8150,2644
|
|
20230918,120200,15200766960,8190,8200,8200,8190,313
|
|
20230918,120100,15198203040,8200,8200,8230,8180,1152
|
|
20230918,120000,15188763000,8230,8160,8230,8160,1976
|
|
20230918,115900,15172605840,8160,8150,8170,8140,2038
|
|
20230918,115800,15155998420,8160,8160,8160,8140,1105
|
|
20230918,115700,15146993920,8160,8140,8170,8130,6079
|
|
20230918,115600,15097506180,8130,8150,8170,8130,2760
|
|
20230918,115500,15075032720,8150,8150,8170,8140,3410
|
|
20230918,115400,15047250540,8150,8140,8180,8140,1934
|
|
20230918,115300,15031490430,8140,8170,8170,8140,3717
|
|
20230918,115200,15001225730,8170,8160,8180,8130,8255
|
|
20230918,115100,14933956690,8160,8180,8180,8160,5687
|
|
20230918,115000,14887514270,8180,8190,8190,8180,1816
|
|
20230918,114900,14872643130,8200,8200,8200,8190,1786
|
|
20230918,114800,14858010680,8200,8210,8220,8200,1068
|
|
20230918,114700,14849249260,8210,8210,8220,8200,1067
|
|
20230918,114600,14840494520,8210,8210,8230,8200,4818
|
|
20230918,114500,14800912460,8210,8230,8230,8210,1372
|
|
20230918,114400,14789632150,8220,8260,8260,8220,2597
|
|
20230918,114300,14768206960,8260,8190,8260,8190,3946
|
|
20230918,114200,14735716640,8190,8180,8210,8170,3149
|
|
20230918,114100,14709926950,8180,8180,8190,8160,2252
|
|
20230918,114000,14691524090,8180,8180,8190,8170,5312
|
|
20230918,113900,14648122030,8190,8190,8200,8170,3174
|
|
20230918,113800,14622147910,8190,8180,8200,8180,2987
|
|
20230918,113700,14597708020,8180,8190,8200,8180,4548
|
|
20230918,113600,14560465080,8190,8210,8210,8190,10093
|
|
20230918,113500,14477703300,8220,8220,8230,8210,11672
|
|
20230918,113400,14381768070,8230,8230,8240,8220,4499
|
|
20230918,113300,14344744600,8230,8240,8240,8230,3514
|
|
20230918,113200,14315811140,8230,8260,8260,8230,4086
|
|
20230918,113100,14282137200,8260,8260,8260,8250,781
|
|
20230918,113000,14275688600,8270,8250,8270,8240,478
|
|
20230918,112900,14271743850,8240,8240,8260,8240,2861
|
|
20230918,112800,14248162200,8240,8230,8240,8230,2279
|
|
20230918,112700,14229401370,8230,8260,8260,8230,8873
|
|
20230918,112600,14156216710,8260,8270,8270,8260,1289
|
|
20230918,112500,14145566220,8270,8260,8270,8260,3442
|
|
20230918,112400,14117134690,8260,8260,8270,8260,5072
|
|
20230918,112300,14075239640,8270,8270,8280,8260,3481
|
|
20230918,112200,14046452420,8270,8280,8280,8270,2331
|
|
20230918,112100,14027152050,8290,8310,8310,8290,703
|
|
20230918,112000,14021323640,8300,8310,8310,8300,977
|
|
20230918,111900,14013210170,8310,8310,8320,8310,1254
|
|
20230918,111800,14002780020,8310,8300,8320,8300,1773
|
|
20230918,111700,13988050610,8290,8290,8320,8290,1674
|
|
20230918,111600,13974159370,8300,8270,8300,8270,2910
|
|
20230918,111500,13950075480,8270,8270,8300,8270,304
|
|
20230918,111400,13947558580,8280,8270,8280,8260,3545
|
|
20230918,111300,13918233730,8270,8280,8280,8260,4194
|
|
20230918,111200,13883558080,8280,8280,8280,8270,4543
|
|
20230918,111100,13845982730,8280,8290,8290,8280,2253
|
|
20230918,111000,13827318140,8290,8300,8300,8280,7495
|
|
20230918,110900,13765193320,8300,8320,8330,8300,3024
|
|
20230918,110800,13740083380,8320,8310,8320,8310,1286
|
|
20230918,110700,13729394170,8310,8320,8330,8300,18421
|
|
20230918,110600,13576404960,8320,8320,8330,8310,5830
|
|
20230918,110500,13527935050,8320,8320,8320,8310,6220
|
|
20230918,110400,13476209580,8320,8320,8330,8320,3254
|
|
20230918,110300,13449135240,8320,8330,8330,8320,8689
|
|
20230918,110200,13376811000,8330,8330,8340,8330,1692
|
|
20230918,110100,13362715810,8330,8340,8340,8330,6094
|
|
20230918,110000,13311932850,8340,8350,8350,8340,1951
|
|
20230918,105900,13295660630,8350,8340,8350,8340,578
|
|
20230918,105800,13290839600,8340,8350,8350,8340,1275
|
|
20230918,105700,13280195990,8340,8340,8350,8340,732
|
|
20230918,105600,13274089850,8340,8350,8350,8340,2107
|
|
20230918,105500,13256502000,8350,8340,8350,8340,3940
|
|
20230918,105400,13223641190,8340,8350,8350,8340,5666
|
|
20230918,105300,13176384250,8350,8350,8360,8340,2156
|
|
20230918,105200,13158391120,8340,8360,8360,8340,5328
|
|
20230918,105100,13113915830,8360,8360,8370,8360,480
|
|
20230918,105000,13109901470,8370,8360,8370,8360,1170
|
|
20230918,104900,13100109630,8360,8360,8360,8350,984
|
|
20230918,104800,13091883590,8360,8350,8370,8340,3604
|
|
20230918,104700,13061803710,8360,8350,8360,8350,632
|
|
20230918,104600,13056526060,8360,8360,8370,8350,1647
|
|
20230918,104500,13042769980,8360,8350,8370,8350,3146
|
|
20230918,104400,13016494060,8350,8360,8370,8350,10956
|
|
20230918,104300,12924975440,8360,8370,8380,8360,2489
|
|
20230918,104200,12904153850,8370,8370,8380,8370,4077
|
|
20230918,104100,12870029340,8380,8390,8400,8380,3283
|
|
20230918,104000,12842504450,8390,8400,8400,8390,2006
|
|
20230918,103900,12825665520,8400,8410,8410,8400,4398
|
|
20230918,103800,12788720850,8410,8430,8430,8410,3219
|
|
20230918,103700,12761611050,8430,8440,8440,8430,1871
|
|
20230918,103600,12745826840,8440,8460,8460,8430,3659
|
|
20230918,103500,12714938220,8450,8470,8480,8430,14355
|
|
20230918,103400,12593457320,8480,8440,8490,8430,16278
|
|
20230918,103300,12455579150,8430,8410,8440,8400,5150
|
|
20230918,103200,12412246910,8400,8400,8410,8390,1532
|
|
20230918,103100,12399375090,8390,8400,8400,8390,934
|
|
20230918,103000,12391535590,8390,8400,8410,8390,1378
|
|
20230918,102900,12379958820,8420,8420,8420,8390,1278
|
|
20230918,102800,12369210930,8390,8370,8420,8370,901
|
|
20230918,102700,12361663820,8380,8390,8390,8370,684
|
|
20230918,102600,12355935450,8390,8390,8420,8370,4811
|
|
20230918,102500,12315599480,8400,8400,8400,8390,886
|
|
20230918,102400,12308159670,8420,8380,8430,8370,1529
|
|
20230918,102300,12295316560,8380,8380,8400,8370,1301
|
|
20230918,102200,12284418460,8380,8380,8380,8370,5937
|
|
20230918,102100,12234698710,8380,8380,8380,8380,1002
|
|
20230918,102000,12226301950,8390,8420,8430,8380,3315
|
|
20230918,101900,12198459250,8420,8430,8430,8420,820
|
|
20230918,101800,12191552060,8420,8440,8450,8420,978
|
|
20230918,101700,12183307800,8430,8410,8450,8410,6709
|
|
20230918,101600,12126720890,8420,8420,8440,8400,3591
|
|
20230918,101500,12096467000,8420,8370,8430,8370,2566
|
|
20230918,101400,12074907980,8380,8360,8380,8350,4298
|
|
20230918,101300,12038977560,8360,8360,8370,8360,3551
|
|
20230918,101200,12009287040,8360,8360,8370,8350,1980
|
|
20230918,101100,11992733830,8350,8360,8360,8340,4367
|
|
20230918,101000,11956273320,8350,8350,8370,8340,5414
|
|
20230918,100900,11911069880,8350,8340,8370,8340,14800
|
|
20230918,100800,11787508670,8340,8350,8350,8340,6600
|
|
20230918,100700,11732455580,8350,8370,8370,8340,25271
|
|
20230918,100600,11521282120,8370,8380,8380,8370,14718
|
|
20230918,100500,11398024590,8380,8400,8410,8380,8278
|
|
20230918,100400,11328534730,8410,8400,8410,8400,7225
|
|
20230918,100300,11267840980,8400,8410,8420,8400,6751
|
|
20230918,100200,11211089950,8410,8430,8440,8410,14103
|
|
20230918,100100,11092309390,8440,8430,8450,8430,4486
|
|
20230918,100000,11054471900,8440,8430,8450,8430,4045
|
|
20230918,095900,11020333210,8440,8440,8460,8430,4657
|
|
20230918,095800,10981019380,8450,8450,8460,8430,2794
|
|
20230918,095700,10957427120,8460,8460,8470,8450,1669
|
|
20230918,095600,10943305830,8470,8470,8480,8440,8016
|
|
20230918,095500,10875526590,8480,8460,8480,8460,3760
|
|
20230918,095400,10843682600,8470,8430,8480,8420,6884
|
|
20230918,095300,10785580100,8450,8460,8480,8430,5311
|
|
20230918,095200,10740731100,8480,8470,8480,8460,2344
|
|
20230918,095100,10720877070,8480,8460,8490,8460,2070
|
|
20230918,095000,10703316820,8480,8450,8490,8450,2429
|
|
20230918,094900,10682768760,8460,8490,8500,8460,9456
|
|
20230918,094800,10602638240,8500,8480,8500,8480,3516
|
|
20230918,094700,10572791160,8500,8480,8520,8450,7208
|
|
20230918,094600,10511581930,8450,8460,8480,8440,6542
|
|
20230918,094500,10456295010,8480,8480,8500,8410,13856
|
|
20230918,094400,10339389750,8490,8530,8550,8460,6596
|
|
20230918,094300,10283342540,8550,8570,8570,8530,5246
|
|
20230918,094200,10238506600,8550,8600,8600,8540,12752
|
|
20230918,094100,10129190320,8590,8560,8600,8550,9620
|
|
20230918,094000,10046685230,8550,8570,8570,8530,7103
|
|
20230918,093900,9985905080,8560,8450,8600,8450,23541
|
|
20230918,093800,9784761700,8430,8440,8500,8410,14954
|
|
20230918,093700,9658725260,8440,8470,8470,8430,8346
|
|
20230918,093600,9588275490,8460,8470,8470,8450,6054
|
|
20230918,093500,9537068700,8470,8480,8500,8460,2289
|
|
20230918,093400,9517666970,8500,8510,8520,8460,6711
|
|
20230918,093300,9460619990,8510,8480,8510,8460,7550
|
|
20230918,093200,9396597190,8470,8420,8490,8420,14301
|
|
20230918,093100,9275797010,8410,8510,8520,8400,34732
|
|
20230918,093000,8982060800,8520,8550,8550,8510,9111
|
|
20230918,092900,8904439670,8550,8540,8560,8540,2639
|
|
20230918,092800,8881886360,8540,8500,8590,8500,14549
|
|
20230918,092700,8757535530,8510,8590,8590,8500,22634
|
|
20230918,092600,8564148030,8590,8650,8660,8580,24658
|
|
20230918,092500,8351725250,8650,8740,8740,8650,23137
|
|
20230918,092400,8150620830,8740,8720,8750,8700,26467
|
|
20230918,092300,7919757930,8720,8670,8730,8650,23846
|
|
20230918,092200,7712615630,8670,8680,8710,8660,25653
|
|
20230918,092100,7489784350,8680,8810,8810,8640,89352
|
|
20230918,092000,6708635040,8800,8610,8810,8600,135561
|
|
20230918,091900,5526061460,8600,8600,8630,8540,45301
|
|
20230918,091800,5136244760,8600,8580,8600,8550,18620
|
|
20230918,091700,4976443380,8570,8580,8580,8540,17560
|
|
20230918,091600,4826101850,8550,8510,8580,8500,7836
|
|
20230918,091500,4759204530,8510,8570,8570,8500,13421
|
|
20230918,091400,4644685520,8560,8590,8590,8520,14549
|
|
20230918,091300,4520235650,8580,8500,8630,8440,28860
|
|
20230918,091200,4272913950,8440,8480,8500,8400,21533
|
|
20230918,091100,4091216450,8480,8500,8500,8470,13578
|
|
20230918,091000,3976058020,8500,8500,8540,8490,11948
|
|
20230918,090900,3874399090,8500,8540,8560,8490,32320
|
|
20230918,090800,3599100030,8530,8610,8620,8530,32028
|
|
20230918,090700,3324545990,8620,8570,8650,8560,76034
|
|
20230918,090600,2669689670,8560,8460,8570,8460,33118
|
|
20230918,090500,2387634050,8460,8470,8470,8430,23312
|
|
20230918,090400,2190373650,8450,8390,8500,8360,23386
|
|
20230918,090300,1993349470,8370,8430,8440,8360,41709
|
|
20230918,090200,1643361850,8420,8440,8550,8400,47053
|
|
20230918,090100,1246227740,8440,8540,8550,8430,35458
|
|
20230918,090000,946333090,8510,8500,8600,8430,107892
|