614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191100,144597556780,8090,8090,8090,8090,75717
|
|
20230920,191000,144597556780,8090,8090,8090,8090,0
|
|
20230920,190900,144597556780,8090,8090,8090,8090,0
|
|
20230920,190800,144597556780,8090,8090,8090,8090,0
|
|
20230920,190700,144597556780,8090,8090,8090,8090,0
|
|
20230920,190600,144597556780,8090,8090,8090,8090,0
|
|
20230920,190500,144597556780,8090,8090,8090,8090,0
|
|
20230920,190400,144597556780,8090,8090,8090,8090,0
|
|
20230920,190300,144597556780,8090,8090,8090,8090,0
|
|
20230920,190200,144597556780,8090,8090,8090,8090,0
|
|
20230920,190100,144597556780,8090,8090,8090,8090,0
|
|
20230920,190000,144597556780,8090,8090,8090,8090,0
|
|
20230920,185900,144597556780,8090,8090,8090,8090,0
|
|
20230920,185800,144597556780,8090,8090,8090,8090,0
|
|
20230920,185700,144597556780,8090,8090,8090,8090,0
|
|
20230920,185600,144597556780,8090,8090,8090,8090,0
|
|
20230920,185500,144597556780,8090,8090,8090,8090,0
|
|
20230920,185400,144597556780,8090,8090,8090,8090,0
|
|
20230920,185300,144597556780,8090,8090,8090,8090,0
|
|
20230920,185200,144597556780,8090,8090,8090,8090,0
|
|
20230920,185100,144597556780,8090,8090,8090,8090,0
|
|
20230920,185000,144597556780,8090,8090,8090,8090,0
|
|
20230920,184900,144597556780,8090,8090,8090,8090,0
|
|
20230920,184800,144597556780,8090,8090,8090,8090,0
|
|
20230920,184700,144597556780,8090,8090,8090,8090,0
|
|
20230920,184600,144597556780,8090,8090,8090,8090,0
|
|
20230920,184500,144597556780,8090,8090,8090,8090,0
|
|
20230920,184400,144597556780,8090,8090,8090,8090,0
|
|
20230920,184300,144597556780,8090,8090,8090,8090,0
|
|
20230920,184200,144597556780,8090,8090,8090,8090,0
|
|
20230920,184100,144597556780,8090,8090,8090,8090,75717
|
|
20230920,184000,144597556780,8090,8090,8090,8090,0
|
|
20230920,183900,144597556780,8090,8090,8090,8090,0
|
|
20230920,183800,144597556780,8090,8090,8090,8090,0
|
|
20230920,183700,144597556780,8090,8090,8090,8090,0
|
|
20230920,183600,144597556780,8090,8090,8090,8090,0
|
|
20230920,183500,144597556780,8090,8090,8090,8090,0
|
|
20230920,183400,144597556780,8090,8090,8090,8090,0
|
|
20230920,183300,144597556780,8090,8090,8090,8090,0
|
|
20230920,183200,144597556780,8090,8090,8090,8090,0
|
|
20230920,183100,144597556780,8090,8090,8090,8090,0
|
|
20230920,183000,144597556780,8090,8090,8090,8090,0
|
|
20230920,182900,144597556780,8090,8090,8090,8090,0
|
|
20230920,182800,144597556780,8090,8090,8090,8090,0
|
|
20230920,182700,144597556780,8090,8090,8090,8090,0
|
|
20230920,182600,144597556780,8090,8090,8090,8090,0
|
|
20230920,182500,144597556780,8090,8090,8090,8090,0
|
|
20230920,182400,144597556780,8090,8090,8090,8090,0
|
|
20230920,182300,144597556780,8090,8090,8090,8090,0
|
|
20230920,182200,144597556780,8090,8090,8090,8090,0
|
|
20230920,182100,144597556780,8090,8090,8090,8090,0
|
|
20230920,182000,144597556780,8090,8090,8090,8090,0
|
|
20230920,181900,144597556780,8090,8090,8090,8090,0
|
|
20230920,181800,144597556780,8090,8090,8090,8090,0
|
|
20230920,181700,144597556780,8090,8090,8090,8090,0
|
|
20230920,181600,144597556780,8090,8090,8090,8090,0
|
|
20230920,181500,144597556780,8090,8090,8090,8090,0
|
|
20230920,181400,144597556780,8090,8090,8090,8090,0
|
|
20230920,181300,144597556780,8090,8090,8090,8090,0
|
|
20230920,181200,144597556780,8090,8090,8090,8090,0
|
|
20230920,181100,144597556780,8090,8090,8090,8090,75717
|
|
20230920,181000,144597556780,8090,8090,8090,8090,0
|
|
20230920,180900,144597556780,8090,8090,8090,8090,0
|
|
20230920,180800,144597556780,8090,8090,8090,8090,0
|
|
20230920,180700,144597556780,8090,8090,8090,8090,0
|
|
20230920,180600,144597556780,8090,8090,8090,8090,0
|
|
20230920,180500,144597556780,8090,8090,8090,8090,0
|
|
20230920,180400,144597556780,8090,8090,8090,8090,0
|
|
20230920,180300,144597556780,8090,8090,8090,8090,0
|
|
20230920,180200,144597556780,8090,8090,8090,8090,0
|
|
20230920,180100,144597556780,8090,8090,8090,8090,0
|
|
20230920,180000,144597556780,8090,8090,8090,8090,0
|
|
20230920,175900,144597556780,8090,8090,8090,8090,0
|
|
20230920,175800,144597556780,8090,8090,8090,8090,0
|
|
20230920,175700,144597556780,8090,8090,8090,8090,0
|
|
20230920,175600,144597556780,8090,8090,8090,8090,0
|
|
20230920,175500,144597556780,8090,8090,8090,8090,0
|
|
20230920,175400,144597556780,8090,8090,8090,8090,0
|
|
20230920,175300,144597556780,8090,8090,8090,8090,0
|
|
20230920,175200,144597556780,8090,8090,8090,8090,0
|
|
20230920,175100,144597556780,8090,8090,8090,8090,0
|
|
20230920,175000,144597556780,8090,8090,8090,8090,0
|
|
20230920,174900,144597556780,8090,8090,8090,8090,0
|
|
20230920,174800,144597556780,8090,8090,8090,8090,0
|
|
20230920,174700,144597556780,8090,8090,8090,8090,0
|
|
20230920,174600,144597556780,8090,8090,8090,8090,0
|
|
20230920,174500,144597556780,8090,8090,8090,8090,0
|
|
20230920,174400,144597556780,8090,8090,8090,8090,0
|
|
20230920,174300,144597556780,8090,8090,8090,8090,0
|
|
20230920,174200,144597556780,8090,8090,8090,8090,0
|
|
20230920,174100,144597556780,8090,8090,8090,8090,75717
|
|
20230920,174000,144597556780,8090,8090,8090,8090,0
|
|
20230920,173900,144597556780,8090,8090,8090,8090,0
|
|
20230920,173800,144597556780,8090,8090,8090,8090,0
|
|
20230920,173700,144597556780,8090,8090,8090,8090,0
|
|
20230920,173600,144597556780,8090,8090,8090,8090,0
|
|
20230920,173500,144597556780,8090,8090,8090,8090,0
|
|
20230920,173400,144597556780,8090,8090,8090,8090,0
|
|
20230920,173300,144597556780,8090,8090,8090,8090,0
|
|
20230920,173200,144597556780,8090,8090,8090,8090,0
|
|
20230920,173100,144597556780,8090,8090,8090,8090,0
|
|
20230920,173000,144597556780,8090,8090,8090,8090,0
|
|
20230920,172900,144597556780,8090,8090,8090,8090,0
|
|
20230920,172800,144597556780,8090,8090,8090,8090,0
|
|
20230920,172700,144597556780,8090,8090,8090,8090,0
|
|
20230920,172600,144597556780,8090,8090,8090,8090,0
|
|
20230920,172500,144597556780,8090,8090,8090,8090,0
|
|
20230920,172400,144597556780,8090,8090,8090,8090,0
|
|
20230920,172300,144597556780,8090,8090,8090,8090,0
|
|
20230920,172200,144597556780,8090,8090,8090,8090,0
|
|
20230920,172100,144597556780,8090,8090,8090,8090,0
|
|
20230920,172000,144597556780,8090,8090,8090,8090,0
|
|
20230920,171900,144597556780,8090,8090,8090,8090,0
|
|
20230920,171800,144597556780,8090,8090,8090,8090,0
|
|
20230920,171700,144597556780,8090,8090,8090,8090,0
|
|
20230920,171600,144597556780,8090,8090,8090,8090,0
|
|
20230920,171500,144597556780,8090,8090,8090,8090,0
|
|
20230920,171400,144597556780,8090,8090,8090,8090,0
|
|
20230920,171300,144597556780,8090,8090,8090,8090,0
|
|
20230920,171200,144597556780,8090,8090,8090,8090,0
|
|
20230920,171100,144597556780,8090,8090,8090,8090,75717
|
|
20230920,171000,144597556780,8090,8090,8090,8090,0
|
|
20230920,170900,144597556780,8090,8090,8090,8090,0
|
|
20230920,170800,144597556780,8090,8090,8090,8090,0
|
|
20230920,170700,144597556780,8090,8090,8090,8090,0
|
|
20230920,170600,144597556780,8090,8090,8090,8090,0
|
|
20230920,170500,144597556780,8090,8090,8090,8090,0
|
|
20230920,170400,144597556780,8090,8090,8090,8090,0
|
|
20230920,170300,144597556780,8090,8090,8090,8090,0
|
|
20230920,170200,144597556780,8090,8090,8090,8090,0
|
|
20230920,170100,144597556780,8090,8090,8090,8090,0
|
|
20230920,170000,144597556780,8090,8090,8090,8090,0
|
|
20230920,165900,144597556780,8090,8090,8090,8090,0
|
|
20230920,165800,144597556780,8090,8090,8090,8090,0
|
|
20230920,165700,144597556780,8090,8090,8090,8090,0
|
|
20230920,165600,144597556780,8090,8090,8090,8090,0
|
|
20230920,165500,144597556780,8090,8090,8090,8090,0
|
|
20230920,165400,144597556780,8090,8090,8090,8090,0
|
|
20230920,165300,144597556780,8090,8090,8090,8090,0
|
|
20230920,165200,144597556780,8090,8090,8090,8090,0
|
|
20230920,165100,144597556780,8090,8090,8090,8090,0
|
|
20230920,165000,144597556780,8090,8090,8090,8090,0
|
|
20230920,164900,144597556780,8090,8090,8090,8090,0
|
|
20230920,164800,144597556780,8090,8090,8090,8090,0
|
|
20230920,164700,144597556780,8090,8090,8090,8090,0
|
|
20230920,164600,144597556780,8090,8090,8090,8090,0
|
|
20230920,164500,144597556780,8090,8090,8090,8090,0
|
|
20230920,164400,144597556780,8090,8090,8090,8090,0
|
|
20230920,164300,144597556780,8090,8090,8090,8090,0
|
|
20230920,164200,144597556780,8090,8090,8090,8090,0
|
|
20230920,164100,144597556780,8090,8090,8090,8090,75717
|
|
20230920,164000,144597556780,8090,8090,8090,8090,0
|
|
20230920,163900,144597556780,8090,8090,8090,8090,0
|
|
20230920,163800,144597556780,8090,8090,8090,8090,0
|
|
20230920,163700,144597556780,8090,8090,8090,8090,0
|
|
20230920,163600,144597556780,8090,8090,8090,8090,0
|
|
20230920,163500,144597556780,8090,8090,8090,8090,0
|
|
20230920,163400,144597556780,8090,8090,8090,8090,0
|
|
20230920,163300,144597556780,8090,8090,8090,8090,0
|
|
20230920,163200,144597556780,8090,8090,8090,8090,0
|
|
20230920,163100,144597556780,8090,8090,8090,8090,0
|
|
20230920,163000,144597556780,8090,8090,8090,8090,0
|
|
20230920,162900,144597556780,8090,8090,8090,8090,0
|
|
20230920,162800,144597556780,8090,8090,8090,8090,0
|
|
20230920,162700,144597556780,8090,8090,8090,8090,0
|
|
20230920,162600,144597556780,8090,8090,8090,8090,0
|
|
20230920,162500,144597556780,8090,8090,8090,8090,0
|
|
20230920,162400,144597556780,8090,8090,8090,8090,0
|
|
20230920,162300,144597556780,8090,8090,8090,8090,0
|
|
20230920,162200,144597556780,8090,8090,8090,8090,0
|
|
20230920,162100,144597556780,8090,8090,8090,8090,0
|
|
20230920,162000,144597556780,8090,8090,8090,8090,0
|
|
20230920,161900,144597556780,8090,8090,8090,8090,0
|
|
20230920,161800,144597556780,8090,8090,8090,8090,0
|
|
20230920,161700,144597556780,8090,8090,8090,8090,0
|
|
20230920,161600,144597556780,8090,8090,8090,8090,0
|
|
20230920,161500,144597556780,8090,8090,8090,8090,0
|
|
20230920,161400,144597556780,8090,8090,8090,8090,0
|
|
20230920,161300,144597556780,8090,8090,8090,8090,0
|
|
20230920,161200,144597556780,8090,8090,8090,8090,0
|
|
20230920,161100,144597556780,8090,8090,8090,8090,75717
|
|
20230920,161000,144597556780,8090,8090,8090,8090,0
|
|
20230920,160900,144597556780,8090,8090,8090,8090,0
|
|
20230920,160800,144597556780,8090,8090,8090,8090,0
|
|
20230920,160700,144597556780,8090,8090,8090,8090,0
|
|
20230920,160600,144597556780,8090,8090,8090,8090,0
|
|
20230920,160500,144597556780,8090,8090,8090,8090,0
|
|
20230920,160400,144597556780,8090,8090,8090,8090,0
|
|
20230920,160300,144597556780,8090,8090,8090,8090,0
|
|
20230920,160200,144597556780,8090,8090,8090,8090,0
|
|
20230920,160100,144597556780,8090,8090,8090,8090,0
|
|
20230920,160000,144597556780,8090,8090,8090,8090,0
|
|
20230920,155900,144597556780,8090,8090,8090,8090,0
|
|
20230920,155800,144597556780,8090,8090,8090,8090,0
|
|
20230920,155700,144597556780,8090,8090,8090,8090,0
|
|
20230920,155600,144597556780,8090,8090,8090,8090,0
|
|
20230920,155500,144597556780,8090,8090,8090,8090,0
|
|
20230920,155400,144597556780,8090,8090,8090,8090,0
|
|
20230920,155300,144597556780,8090,8090,8090,8090,0
|
|
20230920,155200,144597556780,8090,8090,8090,8090,0
|
|
20230920,155100,144597556780,8090,8090,8090,8090,0
|
|
20230920,155000,144597556780,8090,8090,8090,8090,0
|
|
20230920,154900,144597556780,8090,8090,8090,8090,0
|
|
20230920,154800,144597556780,8090,8090,8090,8090,0
|
|
20230920,154700,144597556780,8090,8090,8090,8090,0
|
|
20230920,154600,144597556780,8090,8090,8090,8090,0
|
|
20230920,154500,144597556780,8090,8090,8090,8090,0
|
|
20230920,154400,144597556780,8090,8090,8090,8090,0
|
|
20230920,154300,144597556780,8090,8090,8090,8090,0
|
|
20230920,154200,144597556780,8090,8090,8090,8090,0
|
|
20230920,154100,144597556780,8090,8090,8090,8090,75717
|
|
20230920,154000,144597556780,8090,8090,8090,8090,0
|
|
20230920,153900,144597556780,8090,8090,8090,8090,0
|
|
20230920,153800,144597556780,8090,8090,8090,8090,0
|
|
20230920,153700,144597556780,8090,8090,8090,8090,0
|
|
20230920,153600,144597556780,8090,8090,8090,8090,0
|
|
20230920,153500,144597556780,8090,8090,8090,8090,0
|
|
20230920,153400,144597556780,8090,8090,8090,8090,0
|
|
20230920,153300,144597556780,8090,8090,8090,8090,0
|
|
20230920,153200,144597556780,8090,8090,8090,8090,0
|
|
20230920,153100,144597556780,8090,8090,8090,8090,0
|
|
20230920,153000,144597556780,8090,8090,8090,8090,75717
|
|
20230920,152900,143985006250,8100,8100,8100,8100,0
|
|
20230920,152800,143985006250,8100,8100,8100,8100,0
|
|
20230920,152700,143985006250,8100,8100,8100,8100,0
|
|
20230920,152600,143985006250,8100,8100,8100,8100,0
|
|
20230920,152500,143985006250,8100,8100,8100,8100,0
|
|
20230920,152400,143985006250,8100,8100,8100,8100,0
|
|
20230920,152300,143985006250,8100,8100,8100,8100,0
|
|
20230920,152200,143985006250,8100,8100,8100,8100,0
|
|
20230920,152100,143985006250,8100,8100,8100,8100,0
|
|
20230920,152000,143985006250,8100,8100,8100,8100,0
|
|
20230920,151900,143985006250,8100,8100,8120,8080,19523
|
|
20230920,151800,143826888000,8100,8100,8120,8080,14110
|
|
20230920,151700,143712659820,8080,8160,8170,8080,22637
|
|
20230920,151600,143528581500,8160,8130,8170,8120,18634
|
|
20230920,151500,143376794600,8130,8090,8140,8070,18261
|
|
20230920,151400,143228725180,8090,8080,8090,8060,8047
|
|
20230920,151300,143163741090,8080,8070,8080,8030,13298
|
|
20230920,151200,143056629390,8060,8090,8090,8060,13280
|
|
20230920,151100,142949358240,8090,7980,8090,7960,37599
|
|
20230920,151000,142647090920,7970,8060,8070,7970,37480
|
|
20230920,150900,142346052220,8050,8030,8080,8020,25755
|
|
20230920,150800,142138951540,8030,8010,8110,8000,45660
|
|
20230920,150700,141771983460,8000,8020,8040,7950,76271
|
|
20230920,150600,141161354630,8050,8050,8050,8050,0
|
|
20230920,150500,141161354630,8050,8050,8050,8050,0
|
|
20230920,150400,141161354630,8050,8180,8200,8050,87352
|
|
20230920,150300,140452431240,8180,8220,8220,8170,20084
|
|
20230920,150200,140288060820,8190,8230,8240,8190,20601
|
|
20230920,150100,140118964830,8230,8200,8240,8200,9737
|
|
20230920,150000,140039013470,8200,8230,8250,8180,20882
|
|
20230920,145900,139867582450,8240,8320,8320,8200,46959
|
|
20230920,145800,139478961750,8320,8290,8320,8280,44284
|
|
20230920,145700,139111360540,8290,8220,8300,8210,35804
|
|
20230920,145600,138815360770,8210,8210,8220,8190,14705
|
|
20230920,145500,138694733600,8230,8190,8250,8180,31811
|
|
20230920,145400,138433370940,8190,8150,8210,8150,27432
|
|
20230920,145300,138208657480,8160,8270,8270,8150,128886
|
|
20230920,145200,137153265510,8270,8280,8290,8250,17358
|
|
20230920,145100,137009759460,8280,8280,8290,8250,16440
|
|
20230920,145000,136873719660,8260,8240,8290,8240,20122
|
|
20230920,144900,136707762430,8240,8260,8280,8230,23459
|
|
20230920,144800,136514180160,8260,8330,8330,8220,41921
|
|
20230920,144700,136168044290,8330,8280,8330,8260,22982
|
|
20230920,144600,135977423630,8280,8240,8300,8220,37178
|
|
20230920,144500,135670435950,8250,8290,8330,8240,44833
|
|
20230920,144400,135299244520,8290,8240,8320,8240,71868
|
|
20230920,144300,134704121220,8240,8310,8340,8220,96667
|
|
20230920,144200,133904961760,8310,8390,8460,8260,127477
|
|
20230920,144100,132841353210,8390,8350,8440,8320,99013
|
|
20230920,144000,132010644260,8340,8560,8600,8320,206218
|
|
20230920,143900,130274752710,8570,8660,8690,8550,78899
|
|
20230920,143800,129593439940,8660,8650,8690,8560,118737
|
|
20230920,143700,128569023300,8640,8600,8690,8550,154059
|
|
20230920,143600,127240423330,8600,8930,8940,8560,269886
|
|
20230920,143500,124886694910,8930,8920,8940,8860,118419
|
|
20230920,143400,123832345230,8910,8970,8970,8900,93258
|
|
20230920,143300,122998736820,8970,9000,9020,8910,211302
|
|
20230920,143200,121102510220,8990,8940,9000,8880,167917
|
|
20230920,143100,119598141800,8940,8940,8940,8940,0
|
|
20230920,143000,119598141800,8940,8890,8940,8870,124039
|
|
20230920,142900,118491687630,8890,8850,8930,8830,113138
|
|
20230920,142800,117484883060,8850,8890,8910,8820,83710
|
|
20230920,142700,116742810890,8890,8910,8920,8860,88939
|
|
20230920,142600,115951867980,8900,8920,8930,8870,136981
|
|
20230920,142500,114732610430,8930,8760,8930,8750,349306
|
|
20230920,142400,111629572120,8760,8660,8790,8650,92935
|
|
20230920,142300,110816119920,8650,8700,8740,8610,84860
|
|
20230920,142200,110080694520,8700,8790,8790,8660,105904
|
|
20230920,142100,109157974140,8780,8770,8850,8760,96251
|
|
20230920,142000,108311069290,8770,8810,8860,8750,110906
|
|
20230920,141900,107334511480,8810,8810,8890,8760,272132
|
|
20230920,141800,104930589260,8810,8720,8840,8640,196063
|
|
20230920,141700,103214086160,8730,8760,8780,8680,213665
|
|
20230920,141600,101347847240,8750,8520,8840,8500,409447
|
|
20230920,141500,97791289710,8520,8280,8520,8270,73018
|
|
20230920,141400,97176020560,8270,8280,8290,8270,6734
|
|
20230920,141300,97120279960,8270,8250,8280,8230,6140
|
|
20230920,141200,97069552970,8240,8250,8250,8210,5979
|
|
20230920,141100,97020366500,8230,8230,8270,8210,7816
|
|
20230920,141000,96955953150,8210,8180,8240,8180,13899
|
|
20230920,140900,96842037780,8210,8250,8300,8180,30206
|
|
20230920,140800,96593412700,8270,8240,8290,8240,9457
|
|
20230920,140700,96515384190,8250,8210,8250,8200,10441
|
|
20230920,140600,96429510210,8230,8260,8260,8210,14583
|
|
20230920,140500,96309457290,8260,8320,8360,8210,29212
|
|
20230920,140400,96067539190,8350,8330,8360,8300,8217
|
|
20230920,140300,95999259560,8340,8280,8380,8260,20444
|
|
20230920,140200,95829164680,8270,8290,8310,8210,24074
|
|
20230920,140100,95630449360,8310,8370,8370,8270,55923
|
|
20230920,140000,95165471110,8370,8420,8420,8360,7547
|
|
20230920,135900,95102224330,8410,8380,8410,8360,14882
|
|
20230920,135800,94977580740,8380,8420,8430,8370,15833
|
|
20230920,135700,94844741760,8430,8440,8460,8420,19220
|
|
20230920,135600,94682551430,8440,8480,8490,8420,24136
|
|
20230920,135500,94478546530,8480,8510,8520,8460,20703
|
|
20230920,135400,94302732050,8510,8520,8560,8450,47439
|
|
20230920,135300,93898432020,8520,8440,8540,8420,43929
|
|
20230920,135200,93524753910,8420,8420,8490,8420,37830
|
|
20230920,135100,93205097090,8430,8380,8430,8360,16954
|
|
20230920,135000,93062972700,8360,8380,8390,8320,32628
|
|
20230920,134900,92790521750,8380,8420,8430,8350,48960
|
|
20230920,134800,92379973060,8420,8500,8500,8420,29809
|
|
20230920,134700,92128112060,8500,8520,8540,8410,59379
|
|
20230920,134600,91624508760,8520,8530,8560,8510,104903
|
|
20230920,134500,90728522070,8520,8450,8540,8450,82023
|
|
20230920,134400,90030867910,8460,8400,8530,8390,100696
|
|
20230920,134300,89177201480,8390,8310,8410,8310,29552
|
|
20230920,134200,88929701130,8320,8360,8360,8290,16688
|
|
20230920,134100,88790944660,8350,8400,8400,8340,30072
|
|
20230920,134000,88538988160,8400,8310,8400,8300,46350
|
|
20230920,133900,88151214200,8320,8210,8330,8210,17780
|
|
20230920,133800,88003912680,8220,8250,8250,8220,6909
|
|
20230920,133700,87946985970,8250,8270,8270,8250,8250
|
|
20230920,133600,87878810410,8260,8240,8280,8210,8743
|
|
20230920,133500,87806600710,8250,8190,8250,8190,2103
|
|
20230920,133400,87789323110,8190,8220,8220,8170,8464
|
|
20230920,133300,87720020830,8220,8260,8270,8200,15076
|
|
20230920,133200,87595861380,8270,8270,8300,8250,17990
|
|
20230920,133100,87447009490,8280,8210,8300,8210,19118
|
|
20230920,133000,87288907470,8230,8190,8230,8190,6421
|
|
20230920,132900,87236216160,8200,8170,8210,8160,6755
|
|
20230920,132800,87180878700,8180,8150,8180,8130,21165
|
|
20230920,132700,87008491680,8160,8190,8210,8150,8970
|
|
20230920,132600,86935192720,8210,8180,8210,8180,9081
|
|
20230920,132500,86860738490,8180,8160,8210,8150,9746
|
|
20230920,132400,86781093840,8170,8190,8210,8150,17942
|
|
20230920,132300,86634441640,8210,8200,8210,8180,14178
|
|
20230920,132200,86518269770,8210,8250,8260,8200,10165
|
|
20230920,132100,86434611910,8260,8220,8260,8210,10020
|
|
20230920,132000,86352065420,8220,8230,8240,8190,10068
|
|
20230920,131900,86269281430,8240,8170,8250,8140,35504
|
|
20230920,131800,85978708540,8180,8230,8230,8140,39413
|
|
20230920,131700,85656738850,8220,8290,8290,8180,41220
|
|
20230920,131600,85317846910,8290,8330,8330,8290,17115
|
|
20230920,131500,85175672570,8330,8340,8360,8320,21109
|
|
20230920,131400,84999620580,8340,8390,8400,8330,17292
|
|
20230920,131300,84855198430,8400,8360,8410,8340,7244
|
|
20230920,131200,84794588690,8360,8330,8360,8320,8477
|
|
20230920,131100,84723937710,8330,8370,8380,8320,17795
|
|
20230920,131000,84575400430,8390,8420,8420,8380,6756
|
|
20230920,130900,84518642880,8420,8400,8440,8390,8123
|
|
20230920,130800,84450326030,8400,8370,8400,8360,5242
|
|
20230920,130700,84406450350,8380,8390,8400,8370,5454
|
|
20230920,130600,84360720750,8400,8420,8430,8390,10602
|
|
20230920,130500,84271524070,8420,8450,8450,8410,14143
|
|
20230920,130400,84152292880,8450,8390,8460,8360,12021
|
|
20230920,130300,84051073780,8390,8400,8400,8350,10340
|
|
20230920,130200,83964470420,8390,8400,8430,8350,14564
|
|
20230920,130100,83842258900,8410,8460,8460,8400,25467
|
|
20230920,130000,83627519900,8450,8320,8480,8310,63986
|
|
20230920,125900,83087009580,8300,8340,8350,8280,18913
|
|
20230920,125800,82929921980,8340,8360,8360,8300,34675
|
|
20230920,125700,82641304040,8350,8420,8420,8350,13121
|
|
20230920,125600,82531355670,8420,8360,8430,8350,24335
|
|
20230920,125500,82327127890,8370,8390,8440,8360,36227
|
|
20230920,125400,82022815260,8400,8430,8460,8360,47867
|
|
20230920,125300,81620430380,8430,8480,8510,8420,72055
|
|
20230920,125200,81010793720,8460,8410,8550,8400,151800
|
|
20230920,125100,79722657520,8430,8160,8430,8160,79279
|
|
20230920,125000,79063215630,8160,8200,8210,8160,18547
|
|
20230920,124900,78911491210,8200,8190,8220,8180,10785
|
|
20230920,124800,78823054250,8190,8220,8220,8190,11646
|
|
20230920,124700,78727579470,8220,8260,8260,8220,10994
|
|
20230920,124600,78636982700,8250,8230,8270,8200,8425
|
|
20230920,124500,78567484950,8230,8210,8230,8180,10840
|
|
20230920,124400,78478632770,8200,8210,8210,8170,12617
|
|
20230920,124300,78375257980,8200,8220,8220,8200,6240
|
|
20230920,124200,78324060170,8220,8190,8230,8180,7108
|
|
20230920,124100,78265729170,8190,8210,8230,8180,9740
|
|
20230920,124000,78185868250,8240,8250,8260,8180,16187
|
|
20230920,123900,78052858260,8250,8280,8290,8240,19230
|
|
20230920,123800,77893821640,8280,8280,8300,8270,20538
|
|
20230920,123700,77723600770,8300,8260,8310,8260,30224
|
|
20230920,123600,77472894080,8270,8260,8290,8250,17463
|
|
20230920,123500,77328588880,8280,8200,8290,8200,25694
|
|
20230920,123400,77116417810,8210,8180,8210,8150,25908
|
|
20230920,123300,76904566260,8180,8180,8210,8140,17892
|
|
20230920,123200,76758301020,8180,8260,8260,8170,17353
|
|
20230920,123100,76615802890,8250,8260,8270,8240,18843
|
|
20230920,123000,76460173260,8270,8180,8300,8180,24520
|
|
20230920,122900,76258491170,8180,8170,8200,8140,50151
|
|
20230920,122800,75849156270,8160,8250,8250,8160,34833
|
|
20230920,122700,75563523520,8250,8240,8250,8200,13587
|
|
20230920,122600,75451669440,8200,8340,8340,8190,42421
|
|
20230920,122500,75102274270,8340,8310,8340,8310,9942
|
|
20230920,122400,75019464950,8310,8310,8350,8290,21533
|
|
20230920,122300,74840429500,8320,8340,8360,8300,34735
|
|
20230920,122200,74551383270,8350,8290,8350,8290,22427
|
|
20230920,122100,74364828670,8300,8240,8310,8240,20191
|
|
20230920,122000,74197559480,8270,8250,8270,8210,27232
|
|
20230920,121900,73973332920,8250,8250,8270,8240,15276
|
|
20230920,121800,73847309620,8260,8280,8310,8250,35179
|
|
20230920,121700,73555717570,8290,8260,8310,8260,51819
|
|
20230920,121600,73126702870,8270,8200,8280,8190,42079
|
|
20230920,121500,72780849210,8200,8250,8270,8180,67897
|
|
20230920,121400,72222840550,8250,8300,8300,8200,81175
|
|
20230920,121300,71553913890,8290,8350,8350,8280,64812
|
|
20230920,121200,71015440290,8340,8400,8450,8340,41002
|
|
20230920,121100,70671784860,8420,8420,8460,8390,23856
|
|
20230920,121000,70471132450,8420,8500,8500,8400,28921
|
|
20230920,120900,70226532740,8500,8530,8530,8500,13332
|
|
20230920,120800,70113087340,8530,8540,8560,8510,15630
|
|
20230920,120700,69979760370,8540,8480,8570,8470,22691
|
|
20230920,120600,69786261000,8490,8560,8560,8490,54512
|
|
20230920,120500,69321100870,8560,8460,8570,8460,55762
|
|
20230920,120400,68845185150,8460,8430,8520,8430,61624
|
|
20230920,120300,68322874970,8440,8370,8450,8360,27963
|
|
20230920,120200,68087623970,8380,8440,8460,8350,87597
|
|
20230920,120100,67353057530,8440,8450,8460,8440,15660
|
|
20230920,120000,67220772650,8440,8410,8470,8410,43099
|
|
20230920,115900,66857101890,8420,8470,8480,8400,58546
|
|
20230920,115800,66363260410,8460,8540,8560,8400,104337
|
|
20230920,115700,65479458410,8550,8490,8550,8450,106395
|
|
20230920,115600,64576253880,8490,8590,8600,8470,96092
|
|
20230920,115500,63755269880,8600,8700,8700,8570,80368
|
|
20230920,115400,63062606920,8700,8670,8740,8660,26822
|
|
20230920,115300,62829164700,8670,8640,8790,8640,55518
|
|
20230920,115200,62346405850,8650,8760,8770,8640,110118
|
|
20230920,115100,61388946740,8760,8800,8820,8760,27545
|
|
20230920,115000,61147059110,8820,8830,8840,8760,21527
|
|
20230920,114900,60957747210,8840,8770,8870,8760,36685
|
|
20230920,114800,60634278090,8770,8830,8840,8770,26748
|
|
20230920,114700,60398728790,8840,8800,8850,8800,44565
|
|
20230920,114600,60005091670,8820,8800,8840,8760,51572
|
|
20230920,114500,59552254970,8810,8880,8900,8780,108678
|
|
20230920,114400,58588076920,8870,8820,8890,8810,86386
|
|
20230920,114300,57822675690,8810,8730,8830,8720,32882
|
|
20230920,114200,57534087790,8720,8800,8800,8710,43364
|
|
20230920,114100,57154901760,8800,8790,8800,8730,35735
|
|
20230920,114000,56841867550,8790,8820,8830,8780,26142
|
|
20230920,113900,56611851820,8820,8850,8860,8800,49784
|
|
20230920,113800,56171955660,8850,8830,8880,8810,100020
|
|
20230920,113700,55285895520,8830,8750,8840,8690,54181
|
|
20230920,113600,54811592800,8750,8780,8800,8750,46598
|
|
20230920,113500,54402997080,8790,8820,8840,8750,58359
|
|
20230920,113400,53888889600,8830,8760,8860,8760,104270
|
|
20230920,113300,52967925830,8760,8750,8770,8680,29363
|
|
20230920,113200,52711828130,8760,8770,8790,8670,91006
|
|
20230920,113100,51918506040,8750,8810,8810,8720,66184
|
|
20230920,113000,51338904370,8810,8810,8850,8800,113324
|
|
20230920,112900,50339011410,8810,8750,8840,8720,127235
|
|
20230920,112800,49218710680,8760,8650,8820,8640,157043
|
|
20230920,112700,47840370860,8640,8590,8700,8590,74286
|
|
20230920,112600,47197383000,8590,8740,8750,8560,161217
|
|
20230920,112500,45804059330,8740,8710,8800,8710,130802
|
|
20230920,112400,44657801200,8710,8680,8740,8680,70409
|
|
20230920,112300,44044457990,8680,8760,8770,8680,96996
|
|
20230920,112200,43199361000,8760,8640,8790,8630,192125
|
|
20230920,112100,41521119560,8640,8650,8690,8630,137205
|
|
20230920,112000,40331957480,8660,8550,8690,8530,169672
|
|
20230920,111900,38867469310,8550,8520,8620,8520,126501
|
|
20230920,111800,37783422080,8550,8580,8620,8470,201218
|
|
20230920,111700,36064264490,8570,8400,8630,8390,281055
|
|
20230920,111600,33674903220,8400,8160,8430,8130,161272
|
|
20230920,111500,32333134750,8150,8190,8200,8130,28396
|
|
20230920,111400,32101289850,8200,8240,8260,8110,94367
|
|
20230920,111300,31330722780,8240,8270,8270,8210,52795
|
|
20230920,111200,30896157420,8270,8260,8300,8250,16932
|
|
20230920,111100,30756080310,8260,8240,8300,8230,28461
|
|
20230920,111000,30521093540,8250,8320,8330,8220,74708
|
|
20230920,110900,29903861340,8330,8370,8380,8300,37577
|
|
20230920,110800,29590673210,8380,8350,8430,8310,95725
|
|
20230920,110700,28787462610,8350,8370,8380,8280,74884
|
|
20230920,110600,28164067110,8370,8350,8390,8320,56410
|
|
20230920,110500,27692034710,8340,8260,8430,8250,171113
|
|
20230920,110400,26260434310,8260,8250,8290,8210,60874
|
|
20230920,110300,25758106450,8250,8360,8370,8210,104749
|
|
20230920,110200,24889342620,8360,8320,8380,8250,178317
|
|
20230920,110100,23404964620,8320,8250,8330,8230,257946
|
|
20230920,110000,21267376540,8250,8130,8280,8130,267786
|
|
20230920,105900,19077534000,8080,8080,8080,8080,0
|
|
20230920,105800,19077534000,8080,7990,8080,7980,55610
|
|
20230920,105700,18629801730,7990,7910,8010,7900,64978
|
|
20230920,105600,18111808570,7930,7890,7940,7880,37545
|
|
20230920,105500,17814445490,7880,7840,7880,7830,9863
|
|
20230920,105400,17736945700,7840,7830,7840,7790,19548
|
|
20230920,105300,17584259810,7830,7890,7900,7780,37889
|
|
20230920,105200,17288156330,7900,7860,7930,7850,22603
|
|
20230920,105100,17109649260,7860,7850,7910,7840,33659
|
|
20230920,105000,16844584610,7830,7930,7930,7780,107822
|
|
20230920,104900,15998231060,7920,7930,7950,7900,25171
|
|
20230920,104800,15798759240,7930,7970,7970,7870,86017
|
|
20230920,104700,15117934000,7970,7950,8010,7940,44424
|
|
20230920,104600,14763638850,7940,8030,8040,7940,82108
|
|
20230920,104500,14108197120,8040,8050,8060,7960,76015
|
|
20230920,104400,13498500620,8050,8020,8070,7980,119799
|
|
20230920,104300,12536463940,8030,7990,8070,7940,210297
|
|
20230920,104200,10849991940,7990,7880,8050,7860,334773
|
|
20230920,104100,8183555370,7880,7670,7910,7610,264974
|
|
20230920,104000,6120195570,7660,7610,7660,7540,19418
|
|
20230920,103900,5972051570,7610,7580,7620,7580,5754
|
|
20230920,103800,5928329520,7570,7590,7590,7570,1035
|
|
20230920,103700,5920481010,7590,7570,7600,7560,1558
|
|
20230920,103600,5908668880,7560,7570,7580,7560,2124
|
|
20230920,103500,5892578830,7570,7580,7580,7560,3715
|
|
20230920,103400,5864425800,7560,7560,7590,7550,4152
|
|
20230920,103300,5833027930,7560,7570,7580,7560,1617
|
|
20230920,103200,5820789130,7570,7580,7590,7570,7086
|
|
20230920,103100,5767080640,7580,7600,7620,7580,12398
|
|
20230920,103000,5672904330,7580,7550,7610,7550,10004
|
|
20230920,102900,5597026070,7570,7540,7570,7520,2346
|
|
20230920,102800,5579324000,7540,7490,7540,7480,6118
|
|
20230920,102700,5533396290,7490,7490,7510,7480,3293
|
|
20230920,102600,5508720710,7500,7490,7520,7490,2730
|
|
20230920,102500,5488263340,7490,7520,7520,7490,518
|
|
20230920,102400,5484377820,7490,7530,7530,7480,2671
|
|
20230920,102300,5464361070,7500,7540,7540,7500,623
|
|
20230920,102200,5459679720,7540,7510,7540,7510,378
|
|
20230920,102100,5456837480,7540,7550,7550,7500,6169
|
|
20230920,102000,5410404090,7550,7530,7560,7510,1068
|
|
20230920,101900,5402349790,7510,7510,7560,7500,3746
|
|
20230920,101800,5374203760,7510,7480,7510,7450,9772
|
|
20230920,101700,5301195040,7480,7530,7540,7480,14949
|
|
20230920,101600,5189002340,7540,7570,7570,7530,7065
|
|
20230920,101500,5135693990,7570,7590,7590,7550,5839
|
|
20230920,101400,5091538380,7590,7610,7630,7540,21734
|
|
20230920,101300,4926519050,7620,7620,7620,7600,11445
|
|
20230920,101200,4839380580,7620,7540,7620,7540,24098
|
|
20230920,101100,4656335550,7570,7560,7590,7530,17826
|
|
20230920,101000,4521536400,7550,7590,7600,7540,24110
|
|
20230920,100900,4338622110,7600,7580,7610,7550,44443
|
|
20230920,100800,4001246660,7560,7480,7580,7480,13990
|
|
20230920,100700,3896067220,7500,7530,7550,7470,15340
|
|
20230920,100600,3780988120,7520,7530,7580,7450,22312
|
|
20230920,100500,3613159040,7530,7300,7530,7300,8520
|
|
20230920,100400,3549827560,7280,7320,7330,7270,7891
|
|
20230920,100300,3492237240,7350,7330,7350,7310,2996
|
|
20230920,100200,3470245620,7330,7350,7350,7320,396
|
|
20230920,100100,3467342810,7350,7310,7350,7290,1625
|
|
20230920,100000,3455444560,7310,7290,7310,7270,8404
|
|
20230920,095900,3394217300,7290,7310,7310,7280,7205
|
|
20230920,095800,3341723150,7290,7310,7320,7280,10955
|
|
20230920,095700,3261777650,7320,7340,7340,7310,8399
|
|
20230920,095600,3200342410,7320,7370,7380,7320,8103
|
|
20230920,095500,3140930530,7380,7350,7380,7350,1216
|
|
20230920,095400,3131981730,7350,7390,7390,7320,6186
|
|
20230920,095300,3086575570,7350,7410,7420,7340,7750
|
|
20230920,095200,3029448630,7420,7400,7420,7400,986
|
|
20230920,095100,3022149800,7410,7430,7440,7400,4211
|
|
20230920,095000,2990946940,7440,7460,7460,7420,4809
|
|
20230920,094900,2955174480,7470,7470,7480,7450,2321
|
|
20230920,094800,2937861360,7480,7490,7500,7460,4964
|
|
20230920,094700,2900743480,7500,7510,7510,7480,2224
|
|
20230920,094600,2884068140,7510,7520,7540,7500,1375
|
|
20230920,094500,2873726440,7520,7510,7570,7510,8256
|
|
20230920,094400,2811362630,7520,7480,7530,7480,5555
|
|
20230920,094300,2769671880,7490,7470,7500,7450,1472
|
|
20230920,094200,2758649720,7460,7460,7470,7440,3037
|
|
20230920,094100,2736039650,7440,7480,7500,7440,5774
|
|
20230920,094000,2692974990,7470,7470,7500,7470,2323
|
|
20230920,093900,2675612260,7490,7500,7500,7470,3929
|
|
20230920,093800,2646250400,7500,7520,7530,7490,3390
|
|
20230920,093700,2620796440,7520,7500,7520,7500,3814
|
|
20230920,093600,2592173740,7500,7480,7510,7480,435
|
|
20230920,093500,2588913550,7490,7480,7490,7470,1860
|
|
20230920,093400,2575004420,7470,7470,7490,7460,1638
|
|
20230920,093300,2562756600,7470,7510,7510,7460,5760
|
|
20230920,093200,2519686340,7510,7500,7510,7490,2458
|
|
20230920,093100,2501268870,7490,7510,7510,7480,6234
|
|
20230920,093000,2454594380,7510,7530,7530,7500,5010
|
|
20230920,092900,2416958520,7530,7550,7550,7510,3785
|
|
20230920,092800,2388486460,7550,7540,7550,7500,14114
|
|
20230920,092700,2282133300,7540,7470,7550,7460,16630
|
|
20230920,092600,2157299980,7470,7420,7470,7390,3150
|
|
20230920,092500,2133842340,7440,7420,7440,7360,2867
|
|
20230920,092400,2112631010,7420,7440,7440,7410,410
|
|
20230920,092300,2109584030,7440,7450,7460,7400,2591
|
|
20230920,092200,2090337170,7450,7330,7450,7320,8664
|
|
20230920,092100,2026467960,7340,7350,7360,7320,7767
|
|
20230920,092000,1969506960,7350,7360,7360,7330,8389
|
|
20230920,091900,1907869760,7360,7380,7390,7360,7834
|
|
20230920,091800,1850102640,7390,7390,7400,7380,2293
|
|
20230920,091700,1833167830,7390,7380,7390,7370,3521
|
|
20230920,091600,1807184710,7380,7380,7400,7370,2721
|
|
20230920,091500,1787108740,7410,7430,7430,7380,2636
|
|
20230920,091400,1767599310,7450,7390,7450,7390,3185
|
|
20230920,091300,1744001340,7390,7440,7470,7390,9052
|
|
20230920,091200,1676873080,7440,7480,7480,7440,5470
|
|
20230920,091100,1636058060,7480,7470,7500,7440,7070
|
|
20230920,091000,1583178180,7500,7520,7520,7470,4297
|
|
20230920,090900,1550986850,7520,7470,7520,7460,3550
|
|
20230920,090800,1524456990,7470,7450,7480,7410,3318
|
|
20230920,090700,1499757960,7450,7390,7460,7380,5295
|
|
20230920,090600,1460499600,7410,7410,7410,7360,6270
|
|
20230920,090500,1414218660,7410,7410,7440,7350,7153
|
|
20230920,090400,1361425350,7410,7490,7490,7410,14395
|
|
20230920,090300,1254353420,7490,7500,7570,7450,30317
|
|
20230920,090200,1026384560,7500,7470,7530,7450,24737
|
|
20230920,090100,841072090,7460,7450,7510,7430,12358
|
|
20230920,090000,748795350,7450,7350,7550,7350,101231
|