613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191000,11147135360,7470,7470,7470,7470,66354
|
|
20230919,190900,11147135360,7470,7470,7470,7470,0
|
|
20230919,190800,11147135360,7470,7470,7470,7470,0
|
|
20230919,190700,11147135360,7470,7470,7470,7470,0
|
|
20230919,190600,11147135360,7470,7470,7470,7470,0
|
|
20230919,190500,11147135360,7470,7470,7470,7470,0
|
|
20230919,190400,11147135360,7470,7470,7470,7470,0
|
|
20230919,190300,11147135360,7470,7470,7470,7470,0
|
|
20230919,190200,11147135360,7470,7470,7470,7470,0
|
|
20230919,190100,11147135360,7470,7470,7470,7470,0
|
|
20230919,190000,11147135360,7470,7470,7470,7470,0
|
|
20230919,185900,11147135360,7470,7470,7470,7470,0
|
|
20230919,185800,11147135360,7470,7470,7470,7470,0
|
|
20230919,185700,11147135360,7470,7470,7470,7470,0
|
|
20230919,185600,11147135360,7470,7470,7470,7470,0
|
|
20230919,185500,11147135360,7470,7470,7470,7470,0
|
|
20230919,185400,11147135360,7470,7470,7470,7470,0
|
|
20230919,185300,11147135360,7470,7470,7470,7470,0
|
|
20230919,185200,11147135360,7470,7470,7470,7470,0
|
|
20230919,185100,11147135360,7470,7470,7470,7470,0
|
|
20230919,185000,11147135360,7470,7470,7470,7470,0
|
|
20230919,184900,11147135360,7470,7470,7470,7470,0
|
|
20230919,184800,11147135360,7470,7470,7470,7470,0
|
|
20230919,184700,11147135360,7470,7470,7470,7470,0
|
|
20230919,184600,11147135360,7470,7470,7470,7470,0
|
|
20230919,184500,11147135360,7470,7470,7470,7470,0
|
|
20230919,184400,11147135360,7470,7470,7470,7470,0
|
|
20230919,184300,11147135360,7470,7470,7470,7470,0
|
|
20230919,184200,11147135360,7470,7470,7470,7470,0
|
|
20230919,184100,11147135360,7470,7470,7470,7470,0
|
|
20230919,184000,11147135360,7470,7470,7470,7470,66354
|
|
20230919,183900,11147135360,7470,7470,7470,7470,0
|
|
20230919,183800,11147135360,7470,7470,7470,7470,0
|
|
20230919,183700,11147135360,7470,7470,7470,7470,0
|
|
20230919,183600,11147135360,7470,7470,7470,7470,0
|
|
20230919,183500,11147135360,7470,7470,7470,7470,0
|
|
20230919,183400,11147135360,7470,7470,7470,7470,0
|
|
20230919,183300,11147135360,7470,7470,7470,7470,0
|
|
20230919,183200,11147135360,7470,7470,7470,7470,0
|
|
20230919,183100,11147135360,7470,7470,7470,7470,0
|
|
20230919,183000,11147135360,7470,7470,7470,7470,0
|
|
20230919,182900,11147135360,7470,7470,7470,7470,0
|
|
20230919,182800,11147135360,7470,7470,7470,7470,0
|
|
20230919,182700,11147135360,7470,7470,7470,7470,0
|
|
20230919,182600,11147135360,7470,7470,7470,7470,0
|
|
20230919,182500,11147135360,7470,7470,7470,7470,0
|
|
20230919,182400,11147135360,7470,7470,7470,7470,0
|
|
20230919,182300,11147135360,7470,7470,7470,7470,0
|
|
20230919,182200,11147135360,7470,7470,7470,7470,0
|
|
20230919,182100,11147135360,7470,7470,7470,7470,0
|
|
20230919,182000,11147135360,7470,7470,7470,7470,0
|
|
20230919,181900,11147135360,7470,7470,7470,7470,0
|
|
20230919,181800,11147135360,7470,7470,7470,7470,0
|
|
20230919,181700,11147135360,7470,7470,7470,7470,0
|
|
20230919,181600,11147135360,7470,7470,7470,7470,0
|
|
20230919,181500,11147135360,7470,7470,7470,7470,0
|
|
20230919,181400,11147135360,7470,7470,7470,7470,0
|
|
20230919,181300,11147135360,7470,7470,7470,7470,0
|
|
20230919,181200,11147135360,7470,7470,7470,7470,0
|
|
20230919,181100,11147135360,7470,7470,7470,7470,0
|
|
20230919,181000,11147135360,7470,7470,7470,7470,66354
|
|
20230919,180900,11147135360,7470,7470,7470,7470,0
|
|
20230919,180800,11147135360,7470,7470,7470,7470,0
|
|
20230919,180700,11147135360,7470,7470,7470,7470,0
|
|
20230919,180600,11147135360,7470,7470,7470,7470,0
|
|
20230919,180500,11147135360,7470,7470,7470,7470,0
|
|
20230919,180400,11147135360,7470,7470,7470,7470,0
|
|
20230919,180300,11147135360,7470,7470,7470,7470,0
|
|
20230919,180200,11147135360,7470,7470,7470,7470,0
|
|
20230919,180100,11147135360,7470,7470,7470,7470,0
|
|
20230919,180000,11147135360,7470,7470,7470,7470,0
|
|
20230919,175900,11147135360,7470,7470,7470,7470,0
|
|
20230919,175800,11147135360,7470,7470,7470,7470,0
|
|
20230919,175700,11147135360,7470,7470,7470,7470,0
|
|
20230919,175600,11147135360,7470,7470,7470,7470,0
|
|
20230919,175500,11147135360,7470,7470,7470,7470,0
|
|
20230919,175400,11147135360,7470,7470,7470,7470,0
|
|
20230919,175300,11147135360,7470,7470,7470,7470,0
|
|
20230919,175200,11147135360,7470,7470,7470,7470,0
|
|
20230919,175100,11147135360,7470,7470,7470,7470,0
|
|
20230919,175000,11147135360,7470,7470,7470,7470,0
|
|
20230919,174900,11147135360,7470,7470,7470,7470,0
|
|
20230919,174800,11147135360,7470,7470,7470,7470,0
|
|
20230919,174700,11147135360,7470,7470,7470,7470,0
|
|
20230919,174600,11147135360,7470,7470,7470,7470,0
|
|
20230919,174500,11147135360,7470,7470,7470,7470,0
|
|
20230919,174400,11147135360,7470,7470,7470,7470,0
|
|
20230919,174300,11147135360,7470,7470,7470,7470,0
|
|
20230919,174200,11147135360,7470,7470,7470,7470,0
|
|
20230919,174100,11147135360,7470,7470,7470,7470,0
|
|
20230919,174000,11147135360,7470,7470,7470,7470,66354
|
|
20230919,173900,11147135360,7470,7470,7470,7470,0
|
|
20230919,173800,11147135360,7470,7470,7470,7470,0
|
|
20230919,173700,11147135360,7470,7470,7470,7470,0
|
|
20230919,173600,11147135360,7470,7470,7470,7470,0
|
|
20230919,173500,11147135360,7470,7470,7470,7470,0
|
|
20230919,173400,11147135360,7470,7470,7470,7470,0
|
|
20230919,173300,11147135360,7470,7470,7470,7470,0
|
|
20230919,173200,11147135360,7470,7470,7470,7470,0
|
|
20230919,173100,11147135360,7470,7470,7470,7470,0
|
|
20230919,173000,11147135360,7470,7470,7470,7470,0
|
|
20230919,172900,11147135360,7470,7470,7470,7470,0
|
|
20230919,172800,11147135360,7470,7470,7470,7470,0
|
|
20230919,172700,11147135360,7470,7470,7470,7470,0
|
|
20230919,172600,11147135360,7470,7470,7470,7470,0
|
|
20230919,172500,11147135360,7470,7470,7470,7470,0
|
|
20230919,172400,11147135360,7470,7470,7470,7470,0
|
|
20230919,172300,11147135360,7470,7470,7470,7470,0
|
|
20230919,172200,11147135360,7470,7470,7470,7470,0
|
|
20230919,172100,11147135360,7470,7470,7470,7470,0
|
|
20230919,172000,11147135360,7470,7470,7470,7470,0
|
|
20230919,171900,11147135360,7470,7470,7470,7470,0
|
|
20230919,171800,11147135360,7470,7470,7470,7470,0
|
|
20230919,171700,11147135360,7470,7470,7470,7470,0
|
|
20230919,171600,11147135360,7470,7470,7470,7470,0
|
|
20230919,171500,11147135360,7470,7470,7470,7470,0
|
|
20230919,171400,11147135360,7470,7470,7470,7470,0
|
|
20230919,171300,11147135360,7470,7470,7470,7470,0
|
|
20230919,171200,11147135360,7470,7470,7470,7470,0
|
|
20230919,171100,11147135360,7470,7470,7470,7470,0
|
|
20230919,171000,11147135360,7470,7470,7470,7470,66354
|
|
20230919,170900,11147135360,7470,7470,7470,7470,0
|
|
20230919,170800,11147135360,7470,7470,7470,7470,0
|
|
20230919,170700,11147135360,7470,7470,7470,7470,0
|
|
20230919,170600,11147135360,7470,7470,7470,7470,0
|
|
20230919,170500,11147135360,7470,7470,7470,7470,0
|
|
20230919,170400,11147135360,7470,7470,7470,7470,0
|
|
20230919,170300,11147135360,7470,7470,7470,7470,0
|
|
20230919,170200,11147135360,7470,7470,7470,7470,0
|
|
20230919,170100,11147135360,7470,7470,7470,7470,0
|
|
20230919,170000,11147135360,7470,7470,7470,7470,0
|
|
20230919,165900,11147135360,7470,7470,7470,7470,0
|
|
20230919,165800,11147135360,7470,7470,7470,7470,0
|
|
20230919,165700,11147135360,7470,7470,7470,7470,0
|
|
20230919,165600,11147135360,7470,7470,7470,7470,0
|
|
20230919,165500,11147135360,7470,7470,7470,7470,0
|
|
20230919,165400,11147135360,7470,7470,7470,7470,0
|
|
20230919,165300,11147135360,7470,7470,7470,7470,0
|
|
20230919,165200,11147135360,7470,7470,7470,7470,0
|
|
20230919,165100,11147135360,7470,7470,7470,7470,0
|
|
20230919,165000,11147135360,7470,7470,7470,7470,0
|
|
20230919,164900,11147135360,7470,7470,7470,7470,0
|
|
20230919,164800,11147135360,7470,7470,7470,7470,0
|
|
20230919,164700,11147135360,7470,7470,7470,7470,0
|
|
20230919,164600,11147135360,7470,7470,7470,7470,0
|
|
20230919,164500,11147135360,7470,7470,7470,7470,0
|
|
20230919,164400,11147135360,7470,7470,7470,7470,0
|
|
20230919,164300,11147135360,7470,7470,7470,7470,0
|
|
20230919,164200,11147135360,7470,7470,7470,7470,0
|
|
20230919,164100,11147135360,7470,7470,7470,7470,0
|
|
20230919,164000,11147135360,7470,7470,7470,7470,66354
|
|
20230919,163900,11147135360,7470,7470,7470,7470,0
|
|
20230919,163800,11147135360,7470,7470,7470,7470,0
|
|
20230919,163700,11147135360,7470,7470,7470,7470,0
|
|
20230919,163600,11147135360,7470,7470,7470,7470,0
|
|
20230919,163500,11147135360,7470,7470,7470,7470,0
|
|
20230919,163400,11147135360,7470,7470,7470,7470,0
|
|
20230919,163300,11147135360,7470,7470,7470,7470,0
|
|
20230919,163200,11147135360,7470,7470,7470,7470,0
|
|
20230919,163100,11147135360,7470,7470,7470,7470,0
|
|
20230919,163000,11147135360,7470,7470,7470,7470,0
|
|
20230919,162900,11147135360,7470,7470,7470,7470,0
|
|
20230919,162800,11147135360,7470,7470,7470,7470,0
|
|
20230919,162700,11147135360,7470,7470,7470,7470,0
|
|
20230919,162600,11147135360,7470,7470,7470,7470,0
|
|
20230919,162500,11147135360,7470,7470,7470,7470,0
|
|
20230919,162400,11147135360,7470,7470,7470,7470,0
|
|
20230919,162300,11147135360,7470,7470,7470,7470,0
|
|
20230919,162200,11147135360,7470,7470,7470,7470,0
|
|
20230919,162100,11147135360,7470,7470,7470,7470,0
|
|
20230919,162000,11147135360,7470,7470,7470,7470,0
|
|
20230919,161900,11147135360,7470,7470,7470,7470,0
|
|
20230919,161800,11147135360,7470,7470,7470,7470,0
|
|
20230919,161700,11147135360,7470,7470,7470,7470,0
|
|
20230919,161600,11147135360,7470,7470,7470,7470,0
|
|
20230919,161500,11147135360,7470,7470,7470,7470,0
|
|
20230919,161400,11147135360,7470,7470,7470,7470,0
|
|
20230919,161300,11147135360,7470,7470,7470,7470,0
|
|
20230919,161200,11147135360,7470,7470,7470,7470,0
|
|
20230919,161100,11147135360,7470,7470,7470,7470,0
|
|
20230919,161000,11147135360,7470,7470,7470,7470,66354
|
|
20230919,160900,11147135360,7470,7470,7470,7470,0
|
|
20230919,160800,11147135360,7470,7470,7470,7470,0
|
|
20230919,160700,11147135360,7470,7470,7470,7470,0
|
|
20230919,160600,11147135360,7470,7470,7470,7470,0
|
|
20230919,160500,11147135360,7470,7470,7470,7470,0
|
|
20230919,160400,11147135360,7470,7470,7470,7470,0
|
|
20230919,160300,11147135360,7470,7470,7470,7470,0
|
|
20230919,160200,11147135360,7470,7470,7470,7470,0
|
|
20230919,160100,11147135360,7470,7470,7470,7470,0
|
|
20230919,160000,11147135360,7470,7470,7470,7470,0
|
|
20230919,155900,11147135360,7470,7470,7470,7470,0
|
|
20230919,155800,11147135360,7470,7470,7470,7470,0
|
|
20230919,155700,11147135360,7470,7470,7470,7470,0
|
|
20230919,155600,11147135360,7470,7470,7470,7470,0
|
|
20230919,155500,11147135360,7470,7470,7470,7470,0
|
|
20230919,155400,11147135360,7470,7470,7470,7470,0
|
|
20230919,155300,11147135360,7470,7470,7470,7470,0
|
|
20230919,155200,11147135360,7470,7470,7470,7470,0
|
|
20230919,155100,11147135360,7470,7470,7470,7470,0
|
|
20230919,155000,11147135360,7470,7470,7470,7470,0
|
|
20230919,154900,11147135360,7470,7470,7470,7470,0
|
|
20230919,154800,11147135360,7470,7470,7470,7470,0
|
|
20230919,154700,11147135360,7470,7470,7470,7470,0
|
|
20230919,154600,11147135360,7470,7470,7470,7470,0
|
|
20230919,154500,11147135360,7470,7470,7470,7470,0
|
|
20230919,154400,11147135360,7470,7470,7470,7470,0
|
|
20230919,154300,11147135360,7470,7470,7470,7470,0
|
|
20230919,154200,11147135360,7470,7470,7470,7470,0
|
|
20230919,154100,11147135360,7470,7470,7470,7470,0
|
|
20230919,154000,11147135360,7470,7470,7470,7470,66354
|
|
20230919,153900,11147135360,7470,7470,7470,7470,0
|
|
20230919,153800,11147135360,7470,7470,7470,7470,0
|
|
20230919,153700,11147135360,7470,7470,7470,7470,0
|
|
20230919,153600,11147135360,7470,7470,7470,7470,0
|
|
20230919,153500,11147135360,7470,7470,7470,7470,0
|
|
20230919,153400,11147135360,7470,7470,7470,7470,0
|
|
20230919,153300,11147135360,7470,7470,7470,7470,0
|
|
20230919,153200,11147135360,7470,7470,7470,7470,0
|
|
20230919,153100,11147135360,7470,7470,7470,7470,0
|
|
20230919,153000,11147135360,7470,7470,7470,7470,66354
|
|
20230919,152900,10651470980,7530,7530,7530,7530,0
|
|
20230919,152800,10651470980,7530,7530,7530,7530,0
|
|
20230919,152700,10651470980,7530,7530,7530,7530,0
|
|
20230919,152600,10651470980,7530,7530,7530,7530,0
|
|
20230919,152500,10651470980,7530,7530,7530,7530,0
|
|
20230919,152400,10651470980,7530,7530,7530,7530,0
|
|
20230919,152300,10651470980,7530,7530,7530,7530,0
|
|
20230919,152200,10651470980,7530,7530,7530,7530,0
|
|
20230919,152100,10651470980,7530,7530,7530,7530,0
|
|
20230919,152000,10651470980,7530,7530,7530,7530,0
|
|
20230919,151900,10651470980,7530,7500,7530,7460,16783
|
|
20230919,151800,10525665710,7510,7510,7520,7480,7507
|
|
20230919,151700,10469404530,7520,7520,7540,7500,7410
|
|
20230919,151600,10413604570,7520,7520,7540,7510,9056
|
|
20230919,151500,10345458020,7530,7520,7530,7480,22247
|
|
20230919,151400,10178454740,7520,7560,7570,7510,13834
|
|
20230919,151300,10074235220,7570,7580,7590,7550,7343
|
|
20230919,151200,10018645190,7590,7590,7600,7580,1363
|
|
20230919,151100,10008307970,7610,7600,7610,7580,4244
|
|
20230919,151000,9976097860,7610,7610,7610,7600,5382
|
|
20230919,150900,9935167470,7610,7600,7610,7590,4135
|
|
20230919,150800,9903743890,7600,7600,7600,7590,2754
|
|
20230919,150700,9882813540,7600,7600,7610,7600,2289
|
|
20230919,150600,9865414820,7610,7600,7610,7600,2494
|
|
20230919,150500,9846446780,7610,7620,7630,7600,3099
|
|
20230919,150400,9822829330,7610,7600,7610,7600,9961
|
|
20230919,150300,9747042270,7600,7600,7610,7590,3886
|
|
20230919,150200,9717487040,7590,7540,7620,7540,12240
|
|
20230919,150100,9624685530,7570,7550,7570,7540,8191
|
|
20230919,150000,9562843310,7570,7530,7580,7530,7634
|
|
20230919,145900,9505193350,7500,7570,7570,7500,27399
|
|
20230919,145800,9299442220,7580,7590,7600,7530,1761
|
|
20230919,145700,9286160360,7540,7600,7600,7530,14125
|
|
20230919,145600,9179197860,7600,7600,7600,7590,2303
|
|
20230919,145500,9161695680,7600,7570,7600,7570,2699
|
|
20230919,145400,9141220860,7560,7580,7590,7560,9703
|
|
20230919,145300,9067822200,7580,7580,7590,7580,498
|
|
20230919,145200,9064046970,7580,7590,7590,7570,624
|
|
20230919,145100,9059318220,7590,7610,7610,7580,1532
|
|
20230919,145000,9047703170,7600,7610,7610,7590,4646
|
|
20230919,144900,9012392400,7610,7610,7620,7590,631
|
|
20230919,144800,9007598730,7620,7620,7620,7600,1691
|
|
20230919,144700,8994726930,7620,7570,7620,7570,4405
|
|
20230919,144600,8961347060,7570,7590,7590,7570,2181
|
|
20230919,144500,8944803700,7590,7600,7600,7580,1819
|
|
20230919,144400,8930992090,7590,7580,7600,7580,1657
|
|
20230919,144300,8918411940,7580,7620,7630,7580,3127
|
|
20230919,144200,8894674830,7620,7580,7660,7570,4281
|
|
20230919,144100,8862177380,7570,7650,7650,7570,24173
|
|
20230919,144000,8678299410,7670,7640,7670,7640,358
|
|
20230919,143900,8675561030,7670,7670,7670,7640,824
|
|
20230919,143800,8669250220,7650,7660,7660,7640,295
|
|
20230919,143700,8666992470,7660,7670,7670,7660,24
|
|
20230919,143600,8666808410,7670,7670,7680,7640,938
|
|
20230919,143500,8659615780,7670,7660,7670,7640,523
|
|
20230919,143400,8655611830,7670,7660,7670,7630,795
|
|
20230919,143300,8649527040,7650,7650,7650,7630,331
|
|
20230919,143200,8646997950,7650,7630,7650,7630,419
|
|
20230919,143100,8643800540,7650,7630,7650,7620,3041
|
|
20230919,143000,8620591540,7630,7660,7660,7630,3234
|
|
20230919,142900,8595879720,7650,7650,7650,7650,305
|
|
20230919,142800,8593546470,7650,7650,7650,7650,375
|
|
20230919,142700,8590677720,7650,7670,7680,7650,103
|
|
20230919,142600,8589888150,7680,7670,7680,7650,1335
|
|
20230919,142500,8579666280,7670,7660,7670,7660,446
|
|
20230919,142400,8576245880,7660,7660,7670,7660,801
|
|
20230919,142300,8570109950,7670,7650,7670,7650,226
|
|
20230919,142200,8568378180,7650,7650,7650,7650,625
|
|
20230919,142100,8563596930,7650,7650,7650,7650,75
|
|
20230919,142000,8563023180,7670,7680,7680,7670,470
|
|
20230919,141900,8559418270,7680,7680,7680,7680,203
|
|
20230919,141800,8557859230,7680,7680,7680,7680,361
|
|
20230919,141700,8555086750,7680,7650,7680,7640,503
|
|
20230919,141600,8551233290,7650,7650,7650,7650,370
|
|
20230919,141500,8548402790,7670,7640,7670,7640,160
|
|
20230919,141400,8547178430,7640,7680,7680,7640,630
|
|
20230919,141300,8542365190,7640,7680,7680,7630,3285
|
|
20230919,141200,8517277920,7680,7660,7680,7650,828
|
|
20230919,141100,8510942890,7680,7680,7680,7670,1015
|
|
20230919,141000,8503147990,7680,7650,7680,7650,91
|
|
20230919,140900,8502450730,7680,7660,7680,7650,536
|
|
20230919,140800,8498348710,7690,7670,7690,7660,908
|
|
20230919,140700,8491390380,7690,7670,7690,7670,225
|
|
20230919,140600,8489661040,7670,7680,7680,7670,883
|
|
20230919,140500,8482879610,7680,7670,7680,7670,170
|
|
20230919,140400,8481574680,7670,7660,7670,7660,2148
|
|
20230919,140300,8465099640,7660,7660,7660,7660,2604
|
|
20230919,140200,8445153000,7660,7640,7660,7640,1021
|
|
20230919,140100,8437343650,7620,7620,7630,7620,402
|
|
20230919,140000,8434280330,7620,7620,7620,7620,575
|
|
20230919,135900,8429898830,7620,7630,7630,7620,1040
|
|
20230919,135800,8421973800,7640,7640,7640,7630,220
|
|
20230919,135700,8420293400,7660,7640,7660,7640,433
|
|
20230919,135600,8416985220,7630,7620,7640,7620,2500
|
|
20230919,135500,8397918560,7620,7630,7630,7620,5459
|
|
20230919,135400,8356312150,7640,7640,7640,7630,819
|
|
20230919,135300,8350056920,7640,7630,7640,7630,1902
|
|
20230919,135200,8335541030,7630,7630,7640,7630,867
|
|
20230919,135100,8328925810,7630,7640,7650,7630,223
|
|
20230919,135000,8327223340,7640,7650,7660,7640,2261
|
|
20230919,134900,8309937440,7660,7660,7660,7650,924
|
|
20230919,134800,8302859800,7660,7680,7680,7660,182
|
|
20230919,134700,8301463900,7680,7670,7680,7670,33
|
|
20230919,134600,8301210480,7670,7660,7680,7660,26
|
|
20230919,134500,8301011120,7670,7680,7680,7660,11
|
|
20230919,134400,8300926830,7660,7660,7660,7660,201
|
|
20230919,134300,8299387170,7660,7650,7660,7650,32
|
|
20230919,134200,8299142270,7680,7650,7680,7650,102
|
|
20230919,134100,8298361910,7680,7690,7690,7650,960
|
|
20230919,134000,8291014630,7650,7670,7670,7650,1007
|
|
20230919,133900,8283298870,7670,7670,7670,7650,870
|
|
20230919,133800,8276643130,7670,7670,7670,7640,1977
|
|
20230919,133700,8261517980,7670,7670,7680,7670,448
|
|
20230919,133600,8258080630,7690,7690,7690,7670,411
|
|
20230919,133500,8254928200,7690,7690,7690,7670,225
|
|
20230919,133400,8253201950,7690,7690,7690,7670,8
|
|
20230919,133300,8253140470,7690,7680,7690,7670,376
|
|
20230919,133200,8250256150,7680,7680,7690,7680,133
|
|
20230919,133100,8249234610,7670,7680,7680,7670,1360
|
|
20230919,133000,8238799630,7690,7710,7710,7680,311
|
|
20230919,132900,8236409700,7710,7670,7710,7670,2217
|
|
20230919,132800,8219338800,7680,7700,7700,7680,640
|
|
20230919,132700,8214422800,7680,7680,7680,7650,2067
|
|
20230919,132600,8198562240,7680,7670,7680,7660,490
|
|
20230919,132500,8194801170,7670,7690,7690,7660,1124
|
|
20230919,132400,8186165930,7680,7710,7710,7680,127
|
|
20230919,132300,8185189360,7710,7740,7740,7700,986
|
|
20230919,132200,8177576470,7740,7750,7760,7710,1048
|
|
20230919,132100,8169481220,7750,7690,7780,7690,13122
|
|
20230919,132000,8068147680,7680,7640,7680,7620,6810
|
|
20230919,131900,8015993290,7620,7620,7620,7610,4156
|
|
20230919,131800,7984349100,7620,7630,7640,7620,3974
|
|
20230919,131700,7954045340,7640,7640,7640,7630,1322
|
|
20230919,131600,7943951760,7640,7650,7650,7640,303
|
|
20230919,131500,7941635810,7660,7650,7660,7630,283
|
|
20230919,131400,7939474870,7660,7640,7660,7630,5429
|
|
20230919,131300,7898038920,7640,7650,7660,7640,233
|
|
20230919,131200,7896256830,7670,7670,7670,7670,123
|
|
20230919,131100,7895313420,7670,7670,7670,7640,4926
|
|
20230919,131000,7857661560,7660,7670,7680,7650,881
|
|
20230919,130900,7850918460,7670,7670,7680,7650,167
|
|
20230919,130800,7849638740,7680,7680,7690,7630,4491
|
|
20230919,130700,7815265840,7680,7660,7680,7660,2108
|
|
20230919,130600,7799107200,7650,7630,7650,7630,3504
|
|
20230919,130500,7772327230,7620,7620,7640,7620,137
|
|
20230919,130400,7771283270,7620,7630,7630,7620,2135
|
|
20230919,130300,7755012480,7620,7630,7640,7620,2675
|
|
20230919,130200,7734599380,7640,7630,7640,7630,1031
|
|
20230919,130100,7726730560,7630,7640,7650,7630,530
|
|
20230919,130000,7722682910,7630,7620,7630,7620,847
|
|
20230919,125900,7716224800,7620,7630,7630,7610,666
|
|
20230919,125800,7711150520,7610,7620,7630,7610,3012
|
|
20230919,125700,7688206990,7610,7640,7640,7610,10574
|
|
20230919,125600,7607545220,7650,7640,7650,7640,1694
|
|
20230919,125500,7594602970,7650,7650,7650,7650,64
|
|
20230919,125400,7594113370,7650,7650,7650,7640,59
|
|
20230919,125300,7593662200,7650,7640,7660,7640,217
|
|
20230919,125200,7592002140,7640,7640,7670,7640,1211
|
|
20230919,125100,7582750040,7670,7670,7670,7670,7
|
|
20230919,125000,7582696350,7670,7650,7670,7640,1088
|
|
20230919,124900,7574371770,7640,7650,7650,7640,5080
|
|
20230919,124800,7535555010,7640,7680,7680,7640,370
|
|
20230919,124700,7532721280,7680,7630,7680,7630,703
|
|
20230919,124600,7527337980,7630,7650,7650,7630,5362
|
|
20230919,124500,7486400380,7650,7640,7680,7630,1070
|
|
20230919,124400,7478228550,7630,7670,7690,7630,6483
|
|
20230919,124300,7428550120,7670,7680,7680,7670,1777
|
|
20230919,124200,7414916040,7680,7670,7680,7670,543
|
|
20230919,124100,7410746300,7670,7660,7680,7630,1827
|
|
20230919,124000,7396774560,7660,7670,7670,7640,561
|
|
20230919,123900,7392482730,7630,7660,7670,7620,12321
|
|
20230919,123800,7298422330,7670,7660,7670,7650,544
|
|
20230919,123700,7294259490,7660,7660,7680,7650,2586
|
|
20230919,123600,7274473320,7650,7680,7680,7650,16421
|
|
20230919,123500,7148743970,7680,7680,7690,7670,1714
|
|
20230919,123400,7135580930,7690,7690,7700,7690,908
|
|
20230919,123300,7128598330,7700,7690,7700,7690,881
|
|
20230919,123200,7121817020,7690,7690,7700,7690,56
|
|
20230919,123100,7121386370,7700,7690,7700,7680,935
|
|
20230919,123000,7114200990,7690,7680,7700,7680,183
|
|
20230919,122900,7112793720,7710,7700,7710,7680,2296
|
|
20230919,122800,7095139840,7700,7680,7700,7680,159
|
|
20230919,122700,7093917670,7690,7690,7690,7690,115
|
|
20230919,122600,7093033320,7690,7700,7700,7680,3646
|
|
20230919,122500,7064999800,7700,7700,7710,7700,209
|
|
20230919,122400,7063390490,7700,7700,7700,7690,965
|
|
20230919,122300,7055960310,7700,7700,7700,7690,430
|
|
20230919,122200,7052649990,7700,7700,7700,7690,1442
|
|
20230919,122100,7041557590,7700,7690,7700,7690,1200
|
|
20230919,122000,7032327220,7690,7700,7710,7690,5217
|
|
20230919,121900,6992163040,7710,7730,7740,7710,11921
|
|
20230919,121800,6900135940,7730,7740,7750,7730,1092
|
|
20230919,121700,6891686850,7740,7750,7750,7740,98
|
|
20230919,121600,6890927600,7740,7760,7760,7740,997
|
|
20230919,121500,6883199210,7750,7750,7750,7750,971
|
|
20230919,121400,6875673960,7750,7760,7760,7750,1224
|
|
20230919,121300,6866175940,7760,7770,7770,7760,120
|
|
20230919,121200,6865244720,7760,7760,7760,7750,1858
|
|
20230919,121100,6850834830,7760,7770,7770,7760,17
|
|
20230919,121000,6850702880,7760,7760,7770,7760,181
|
|
20230919,120900,6849298230,7760,7760,7760,7750,83
|
|
20230919,120800,6848654250,7760,7750,7760,7740,2671
|
|
20230919,120700,6827951630,7750,7740,7750,7740,705
|
|
20230919,120600,6822487930,7740,7740,7750,7740,271
|
|
20230919,120500,6820389950,7740,7750,7750,7740,321
|
|
20230919,120400,6817905400,7740,7740,7750,7740,263
|
|
20230919,120300,6815869660,7740,7750,7750,7740,1212
|
|
20230919,120200,6806477100,7750,7740,7750,7740,3051
|
|
20230919,120100,6782833390,7740,7730,7740,7730,212
|
|
20230919,120000,6781192920,7730,7730,7730,7730,126
|
|
20230919,115900,6780218940,7730,7730,7730,7730,1019
|
|
20230919,115800,6772342070,7730,7730,7730,7730,177
|
|
20230919,115700,6770973860,7740,7720,7740,7720,295
|
|
20230919,115600,6768694160,7720,7720,7720,7720,17
|
|
20230919,115500,6768562920,7720,7730,7730,7720,686
|
|
20230919,115400,6763265420,7750,7720,7750,7720,207
|
|
20230919,115300,6761663340,7720,7730,7730,7720,1220
|
|
20230919,115200,6752234440,7740,7750,7750,7740,683
|
|
20230919,115100,6746944380,7760,7750,7760,7750,51
|
|
20230919,115000,6746549120,7770,7760,7770,7760,257
|
|
20230919,114900,6744552850,7770,7750,7770,7750,88
|
|
20230919,114800,6743870220,7770,7740,7770,7740,521
|
|
20230919,114700,6739833400,7740,7730,7740,7730,195
|
|
20230919,114600,6738326040,7730,7730,7730,7720,321
|
|
20230919,114500,6735845980,7740,7720,7740,7720,390
|
|
20230919,114400,6732833660,7740,7740,7740,7740,21
|
|
20230919,114300,6732671120,7750,7720,7750,7710,6817
|
|
20230919,114200,6680045620,7720,7720,7730,7720,290
|
|
20230919,114100,6677806250,7720,7720,7720,7710,339
|
|
20230919,114000,6675192140,7710,7730,7730,7710,887
|
|
20230919,113900,6668349530,7720,7720,7730,7710,745
|
|
20230919,113800,6662594650,7730,7730,7730,7710,1065
|
|
20230919,113700,6654370940,7730,7720,7730,7710,985
|
|
20230919,113600,6646768070,7720,7700,7730,7700,1188
|
|
20230919,113500,6637597290,7710,7730,7730,7710,3145
|
|
20230919,113400,6613340590,7730,7750,7750,7730,1226
|
|
20230919,113300,6603855570,7750,7770,7770,7750,2091
|
|
20230919,113200,6587648760,7770,7790,7790,7760,705
|
|
20230919,113100,6582174410,7760,7760,7760,7750,120
|
|
20230919,113000,6581243250,7760,7770,7770,7760,3105
|
|
20230919,112900,6557144150,7770,7780,7780,7770,1706
|
|
20230919,112800,6543885390,7780,7790,7790,7780,1040
|
|
20230919,112700,6535792190,7790,7770,7800,7770,460
|
|
20230919,112600,6532207730,7770,7790,7790,7770,2919
|
|
20230919,112500,6509493810,7800,7790,7800,7790,213
|
|
20230919,112400,6507832570,7810,7780,7810,7780,1674
|
|
20230919,112300,6494804810,7780,7790,7800,7780,3200
|
|
20230919,112200,6469885850,7790,7800,7810,7790,522
|
|
20230919,112100,6465815660,7800,7790,7800,7790,647
|
|
20230919,112000,6460769740,7800,7780,7800,7780,838
|
|
20230919,111900,6454247550,7780,7790,7790,7780,204
|
|
20230919,111800,6452658750,7790,7790,7790,7780,369
|
|
20230919,111700,6449787240,7810,7820,7820,7810,3835
|
|
20230919,111600,6419832670,7830,7770,7830,7770,1092
|
|
20230919,111500,6411312840,7770,7780,7780,7770,899
|
|
20230919,111400,6404323210,7790,7830,7830,7790,50
|
|
20230919,111300,6403933070,7830,7800,7830,7780,974
|
|
20230919,111200,6396345800,7800,7810,7810,7800,110
|
|
20230919,111100,6395486800,7800,7840,7840,7800,60
|
|
20230919,111000,6395016560,7840,7800,7850,7800,1140
|
|
20230919,110900,6386114750,7800,7830,7830,7800,1758
|
|
20230919,110800,6372384490,7830,7800,7830,7800,3886
|
|
20230919,110700,6342069480,7800,7770,7800,7770,211
|
|
20230919,110600,6340425680,7800,7790,7800,7770,766
|
|
20230919,110500,6334453340,7800,7750,7800,7750,718
|
|
20230919,110400,6328878780,7750,7790,7800,7750,8149
|
|
20230919,110300,6265538620,7790,7820,7820,7790,1322
|
|
20230919,110200,6255231960,7820,7800,7820,7800,285
|
|
20230919,110100,6253008500,7800,7820,7820,7800,678
|
|
20230919,110000,6247712280,7820,7810,7820,7810,239
|
|
20230919,105900,6245845680,7810,7810,7810,7810,135
|
|
20230919,105800,6244791330,7800,7810,7810,7800,407
|
|
20230919,105700,6241616110,7800,7800,7810,7800,1911
|
|
20230919,105600,6226701480,7810,7830,7830,7800,2113
|
|
20230919,105500,6210183420,7830,7840,7880,7830,1120
|
|
20230919,105400,6201398330,7840,7880,7880,7840,2750
|
|
20230919,105300,6179759830,7880,7900,7900,7880,2537
|
|
20230919,105200,6159740410,7900,7910,7920,7900,4293
|
|
20230919,105100,6125758750,7910,7900,7910,7900,4104
|
|
20230919,105000,6093324300,7900,7890,7900,7890,4006
|
|
20230919,104900,6061697000,7890,7860,7900,7860,7686
|
|
20230919,104800,6001138210,7860,7850,7870,7850,2601
|
|
20230919,104700,5980686210,7850,7830,7850,7830,1003
|
|
20230919,104600,5972825780,7840,7840,7840,7830,2808
|
|
20230919,104500,5950829620,7840,7840,7850,7840,1968
|
|
20230919,104400,5935393190,7850,7870,7880,7850,7832
|
|
20230919,104300,5873768950,7860,7810,7870,7810,16528
|
|
20230919,104200,5744175940,7810,7800,7810,7800,1733
|
|
20230919,104100,5730647550,7810,7810,7820,7800,6361
|
|
20230919,104000,5680957230,7820,7810,7820,7800,4280
|
|
20230919,103900,5647530140,7810,7760,7810,7760,6702
|
|
20230919,103800,5595340020,7760,7700,7760,7700,2461
|
|
20230919,103700,5576335570,7720,7720,7720,7700,1660
|
|
20230919,103600,5563533400,7700,7700,7700,7690,1507
|
|
20230919,103500,5551933410,7710,7700,7710,7700,236
|
|
20230919,103400,5550115500,7700,7710,7710,7700,415
|
|
20230919,103300,5546917550,7700,7700,7710,7690,2625
|
|
20230919,103200,5526708800,7710,7710,7720,7700,872
|
|
20230919,103100,5519986160,7710,7700,7720,7700,1312
|
|
20230919,103000,5509879850,7700,7690,7700,7690,1508
|
|
20230919,102900,5498275460,7690,7720,7720,7690,7079
|
|
20230919,102800,5443749290,7730,7720,7730,7720,378
|
|
20230919,102700,5440831030,7720,7730,7730,7710,538
|
|
20230919,102600,5436677190,7730,7720,7730,7720,958
|
|
20230919,102500,5429278850,7720,7710,7730,7710,177
|
|
20230919,102400,5427913600,7710,7710,7710,7710,538
|
|
20230919,102300,5423765620,7710,7710,7710,7700,1121
|
|
20230919,102200,5415122890,7710,7710,7710,7700,5919
|
|
20230919,102100,5369538170,7710,7710,7730,7700,1689
|
|
20230919,102000,5356511100,7720,7710,7720,7710,1854
|
|
20230919,101900,5342207240,7720,7720,7720,7710,3701
|
|
20230919,101800,5313657730,7710,7710,7710,7710,5021
|
|
20230919,101700,5274945820,7710,7720,7720,7710,552
|
|
20230919,101600,5270687270,7720,7730,7730,7720,3206
|
|
20230919,101500,5245927540,7730,7740,7750,7730,3121
|
|
20230919,101400,5221793030,7740,7740,7750,7740,1840
|
|
20230919,101300,5207546390,7740,7760,7770,7740,1403
|
|
20230919,101200,5196681930,7760,7750,7770,7750,379
|
|
20230919,101100,5193742110,7750,7760,7760,7750,1870
|
|
20230919,101000,5179248890,7760,7750,7760,7740,3637
|
|
20230919,100900,5151056950,7750,7750,7750,7750,2655
|
|
20230919,100800,5130480700,7750,7790,7790,7740,1042
|
|
20230919,100700,5122403570,7760,7770,7790,7740,6091
|
|
20230919,100600,5075169700,7770,7800,7800,7770,4509
|
|
20230919,100500,5040081050,7800,7800,7810,7790,2861
|
|
20230919,100400,5017764880,7800,7810,7810,7790,3746
|
|
20230919,100300,4988525730,7810,7820,7830,7810,3400
|
|
20230919,100200,4961943670,7820,7810,7820,7810,1233
|
|
20230919,100100,4952307150,7810,7770,7820,7770,1822
|
|
20230919,100000,4938084220,7780,7770,7780,7770,864
|
|
20230919,095900,4931362400,7770,7770,7770,7770,2175
|
|
20230919,095800,4914462650,7760,7790,7790,7750,4350
|
|
20230919,095700,4880663580,7790,7770,7790,7770,1164
|
|
20230919,095600,4871596040,7780,7770,7810,7770,6300
|
|
20230919,095500,4822493890,7790,7760,7790,7760,4468
|
|
20230919,095400,4787775420,7760,7740,7760,7720,1670
|
|
20230919,095300,4774852340,7740,7740,7740,7710,1192
|
|
20230919,095200,4765657860,7720,7760,7770,7720,6142
|
|
20230919,095100,4718134480,7760,7730,7760,7730,1145
|
|
20230919,095000,4709273740,7730,7720,7730,7720,545
|
|
20230919,094900,4705060910,7730,7730,7740,7710,2376
|
|
20230919,094800,4686717470,7730,7740,7750,7730,3601
|
|
20230919,094700,4658851240,7740,7730,7760,7730,6789
|
|
20230919,094600,4606230330,7740,7740,7740,7730,2129
|
|
20230919,094500,4589767700,7740,7760,7760,7730,3270
|
|
20230919,094400,4564452200,7750,7740,7760,7730,3604
|
|
20230919,094300,4536530510,7730,7720,7730,7710,1965
|
|
20230919,094200,4521367760,7720,7720,7730,7700,2803
|
|
20230919,094100,4499763670,7730,7720,7740,7700,1960
|
|
20230919,094000,4484646980,7710,7730,7730,7700,7360
|
|
20230919,093900,4427878590,7730,7730,7740,7720,4111
|
|
20230919,093800,4396100880,7740,7780,7780,7740,2418
|
|
20230919,093700,4377323030,7780,7680,7780,7650,21300
|
|
20230919,093600,4213157030,7650,7750,7750,7640,46287
|
|
20230919,093500,3856884480,7750,7740,7750,7720,20570
|
|
20230919,093400,3697870500,7730,7790,7790,7730,12691
|
|
20230919,093300,3599540920,7780,7780,7800,7770,6794
|
|
20230919,093200,3546671550,7780,7800,7800,7780,6273
|
|
20230919,093100,3497846850,7800,7790,7820,7780,4622
|
|
20230919,093000,3461848660,7790,7790,7790,7780,6613
|
|
20230919,092900,3410377260,7790,7760,7790,7750,5047
|
|
20230919,092800,3371185820,7760,7810,7820,7760,14335
|
|
20230919,092700,3259681790,7830,7830,7850,7800,5542
|
|
20230919,092600,3216317300,7840,7810,7840,7810,5918
|
|
20230919,092500,3170003090,7820,7780,7830,7780,13211
|
|
20230919,092400,3067028090,7790,7800,7800,7780,11132
|
|
20230919,092300,2980344350,7800,7850,7850,7790,5060
|
|
20230919,092200,2940774280,7820,7790,7860,7780,6234
|
|
20230919,092100,2892006700,7780,7810,7820,7780,12817
|
|
20230919,092000,2792079320,7810,7820,7830,7790,17968
|
|
20230919,091900,2651904400,7830,7860,7860,7810,16075
|
|
20230919,091800,2525945750,7860,7890,7900,7860,14051
|
|
20230919,091700,2415351660,7880,7900,7920,7880,5753
|
|
20230919,091600,2369965790,7900,7890,7900,7890,3677
|
|
20230919,091500,2340927430,7890,7880,7910,7870,1934
|
|
20230919,091400,2325653210,7870,7910,7920,7870,10840
|
|
20230919,091300,2240069650,7920,7910,7940,7900,7366
|
|
20230919,091200,2181757830,7910,7930,7940,7910,6917
|
|
20230919,091100,2126956450,7930,7900,7930,7880,6330
|
|
20230919,091000,2076969050,7900,7910,7930,7890,11497
|
|
20230919,090900,1986034580,7920,7890,7930,7890,8312
|
|
20230919,090800,1920318720,7900,7890,7920,7850,6973
|
|
20230919,090700,1865291680,7890,7810,7900,7800,16440
|
|
20230919,090600,1736729730,7810,7820,7860,7790,31518
|
|
20230919,090500,1490399960,7820,8000,8000,7820,49554
|
|
20230919,090400,1099792540,8000,7980,8030,7950,8640
|
|
20230919,090300,1030724050,7940,7930,8010,7900,23114
|
|
20230919,090200,847143520,7920,8010,8020,7910,38853
|
|
20230919,090100,537730250,8020,8070,8110,8010,19520
|
|
20230919,090000,380384820,8080,8100,8140,7990,46942
|