623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192000,26976237780,7450,7450,7450,7450,36504
|
|
20230922,191900,26976237780,7450,7450,7450,7450,0
|
|
20230922,191800,26976237780,7450,7450,7450,7450,0
|
|
20230922,191700,26976237780,7450,7450,7450,7450,0
|
|
20230922,191600,26976237780,7450,7450,7450,7450,0
|
|
20230922,191500,26976237780,7450,7450,7450,7450,0
|
|
20230922,191400,26976237780,7450,7450,7450,7450,0
|
|
20230922,191300,26976237780,7450,7450,7450,7450,0
|
|
20230922,191200,26976237780,7450,7450,7450,7450,0
|
|
20230922,191100,26976237780,7450,7450,7450,7450,0
|
|
20230922,191000,26976237780,7450,7450,7450,7450,0
|
|
20230922,190900,26976237780,7450,7450,7450,7450,0
|
|
20230922,190800,26976237780,7450,7450,7450,7450,0
|
|
20230922,190700,26976237780,7450,7450,7450,7450,0
|
|
20230922,190600,26976237780,7450,7450,7450,7450,0
|
|
20230922,190500,26976237780,7450,7450,7450,7450,0
|
|
20230922,190400,26976237780,7450,7450,7450,7450,0
|
|
20230922,190300,26976237780,7450,7450,7450,7450,0
|
|
20230922,190200,26976237780,7450,7450,7450,7450,0
|
|
20230922,190100,26976237780,7450,7450,7450,7450,0
|
|
20230922,190000,26976237780,7450,7450,7450,7450,0
|
|
20230922,185900,26976237780,7450,7450,7450,7450,0
|
|
20230922,185800,26976237780,7450,7450,7450,7450,0
|
|
20230922,185700,26976237780,7450,7450,7450,7450,0
|
|
20230922,185600,26976237780,7450,7450,7450,7450,0
|
|
20230922,185500,26976237780,7450,7450,7450,7450,0
|
|
20230922,185400,26976237780,7450,7450,7450,7450,0
|
|
20230922,185300,26976237780,7450,7450,7450,7450,0
|
|
20230922,185200,26976237780,7450,7450,7450,7450,0
|
|
20230922,185100,26976237780,7450,7450,7450,7450,0
|
|
20230922,185000,26976237780,7450,7450,7450,7450,36504
|
|
20230922,184900,26976237780,7450,7450,7450,7450,0
|
|
20230922,184800,26976237780,7450,7450,7450,7450,0
|
|
20230922,184700,26976237780,7450,7450,7450,7450,0
|
|
20230922,184600,26976237780,7450,7450,7450,7450,0
|
|
20230922,184500,26976237780,7450,7450,7450,7450,0
|
|
20230922,184400,26976237780,7450,7450,7450,7450,0
|
|
20230922,184300,26976237780,7450,7450,7450,7450,0
|
|
20230922,184200,26976237780,7450,7450,7450,7450,0
|
|
20230922,184100,26976237780,7450,7450,7450,7450,0
|
|
20230922,184000,26976237780,7450,7450,7450,7450,0
|
|
20230922,183900,26976237780,7450,7450,7450,7450,0
|
|
20230922,183800,26976237780,7450,7450,7450,7450,0
|
|
20230922,183700,26976237780,7450,7450,7450,7450,0
|
|
20230922,183600,26976237780,7450,7450,7450,7450,0
|
|
20230922,183500,26976237780,7450,7450,7450,7450,0
|
|
20230922,183400,26976237780,7450,7450,7450,7450,0
|
|
20230922,183300,26976237780,7450,7450,7450,7450,0
|
|
20230922,183200,26976237780,7450,7450,7450,7450,0
|
|
20230922,183100,26976237780,7450,7450,7450,7450,0
|
|
20230922,183000,26976237780,7450,7450,7450,7450,0
|
|
20230922,182900,26976237780,7450,7450,7450,7450,0
|
|
20230922,182800,26976237780,7450,7450,7450,7450,0
|
|
20230922,182700,26976237780,7450,7450,7450,7450,0
|
|
20230922,182600,26976237780,7450,7450,7450,7450,0
|
|
20230922,182500,26976237780,7450,7450,7450,7450,0
|
|
20230922,182400,26976237780,7450,7450,7450,7450,0
|
|
20230922,182300,26976237780,7450,7450,7450,7450,0
|
|
20230922,182200,26976237780,7450,7450,7450,7450,0
|
|
20230922,182100,26976237780,7450,7450,7450,7450,0
|
|
20230922,182000,26976237780,7450,7450,7450,7450,36504
|
|
20230922,181900,26976237780,7450,7450,7450,7450,0
|
|
20230922,181800,26976237780,7450,7450,7450,7450,0
|
|
20230922,181700,26976237780,7450,7450,7450,7450,0
|
|
20230922,181600,26976237780,7450,7450,7450,7450,0
|
|
20230922,181500,26976237780,7450,7450,7450,7450,0
|
|
20230922,181400,26976237780,7450,7450,7450,7450,0
|
|
20230922,181300,26976237780,7450,7450,7450,7450,0
|
|
20230922,181200,26976237780,7450,7450,7450,7450,0
|
|
20230922,181100,26976237780,7450,7450,7450,7450,0
|
|
20230922,181000,26976237780,7450,7450,7450,7450,0
|
|
20230922,180900,26976237780,7450,7450,7450,7450,0
|
|
20230922,180800,26976237780,7450,7450,7450,7450,0
|
|
20230922,180700,26976237780,7450,7450,7450,7450,0
|
|
20230922,180600,26976237780,7450,7450,7450,7450,0
|
|
20230922,180500,26976237780,7450,7450,7450,7450,0
|
|
20230922,180400,26976237780,7450,7450,7450,7450,0
|
|
20230922,180300,26976237780,7450,7450,7450,7450,0
|
|
20230922,180200,26976237780,7450,7450,7450,7450,0
|
|
20230922,180100,26976237780,7450,7450,7450,7450,0
|
|
20230922,180000,26976237780,7450,7450,7450,7450,0
|
|
20230922,175900,26976237780,7450,7450,7450,7450,0
|
|
20230922,175800,26976237780,7450,7450,7450,7450,0
|
|
20230922,175700,26976237780,7450,7450,7450,7450,0
|
|
20230922,175600,26976237780,7450,7450,7450,7450,0
|
|
20230922,175500,26976237780,7450,7450,7450,7450,0
|
|
20230922,175400,26976237780,7450,7450,7450,7450,0
|
|
20230922,175300,26976237780,7450,7450,7450,7450,0
|
|
20230922,175200,26976237780,7450,7450,7450,7450,0
|
|
20230922,175100,26976237780,7450,7450,7450,7450,0
|
|
20230922,175000,26976237780,7450,7450,7450,7450,36504
|
|
20230922,174900,26976237780,7450,7450,7450,7450,0
|
|
20230922,174800,26976237780,7450,7450,7450,7450,0
|
|
20230922,174700,26976237780,7450,7450,7450,7450,0
|
|
20230922,174600,26976237780,7450,7450,7450,7450,0
|
|
20230922,174500,26976237780,7450,7450,7450,7450,0
|
|
20230922,174400,26976237780,7450,7450,7450,7450,0
|
|
20230922,174300,26976237780,7450,7450,7450,7450,0
|
|
20230922,174200,26976237780,7450,7450,7450,7450,0
|
|
20230922,174100,26976237780,7450,7450,7450,7450,0
|
|
20230922,174000,26976237780,7450,7450,7450,7450,0
|
|
20230922,173900,26976237780,7450,7450,7450,7450,0
|
|
20230922,173800,26976237780,7450,7450,7450,7450,0
|
|
20230922,173700,26976237780,7450,7450,7450,7450,0
|
|
20230922,173600,26976237780,7450,7450,7450,7450,0
|
|
20230922,173500,26976237780,7450,7450,7450,7450,0
|
|
20230922,173400,26976237780,7450,7450,7450,7450,0
|
|
20230922,173300,26976237780,7450,7450,7450,7450,0
|
|
20230922,173200,26976237780,7450,7450,7450,7450,0
|
|
20230922,173100,26976237780,7450,7450,7450,7450,0
|
|
20230922,173000,26976237780,7450,7450,7450,7450,0
|
|
20230922,172900,26976237780,7450,7450,7450,7450,0
|
|
20230922,172800,26976237780,7450,7450,7450,7450,0
|
|
20230922,172700,26976237780,7450,7450,7450,7450,0
|
|
20230922,172600,26976237780,7450,7450,7450,7450,0
|
|
20230922,172500,26976237780,7450,7450,7450,7450,0
|
|
20230922,172400,26976237780,7450,7450,7450,7450,0
|
|
20230922,172300,26976237780,7450,7450,7450,7450,0
|
|
20230922,172200,26976237780,7450,7450,7450,7450,0
|
|
20230922,172100,26976237780,7450,7450,7450,7450,0
|
|
20230922,172000,26976237780,7450,7450,7450,7450,36504
|
|
20230922,171900,26976237780,7450,7450,7450,7450,0
|
|
20230922,171800,26976237780,7450,7450,7450,7450,0
|
|
20230922,171700,26976237780,7450,7450,7450,7450,0
|
|
20230922,171600,26976237780,7450,7450,7450,7450,0
|
|
20230922,171500,26976237780,7450,7450,7450,7450,0
|
|
20230922,171400,26976237780,7450,7450,7450,7450,0
|
|
20230922,171300,26976237780,7450,7450,7450,7450,0
|
|
20230922,171200,26976237780,7450,7450,7450,7450,0
|
|
20230922,171100,26976237780,7450,7450,7450,7450,0
|
|
20230922,171000,26976237780,7450,7450,7450,7450,0
|
|
20230922,170900,26976237780,7450,7450,7450,7450,0
|
|
20230922,170800,26976237780,7450,7450,7450,7450,0
|
|
20230922,170700,26976237780,7450,7450,7450,7450,0
|
|
20230922,170600,26976237780,7450,7450,7450,7450,0
|
|
20230922,170500,26976237780,7450,7450,7450,7450,0
|
|
20230922,170400,26976237780,7450,7450,7450,7450,0
|
|
20230922,170300,26976237780,7450,7450,7450,7450,0
|
|
20230922,170200,26976237780,7450,7450,7450,7450,0
|
|
20230922,170100,26976237780,7450,7450,7450,7450,0
|
|
20230922,170000,26976237780,7450,7450,7450,7450,0
|
|
20230922,165900,26976237780,7450,7450,7450,7450,0
|
|
20230922,165800,26976237780,7450,7450,7450,7450,0
|
|
20230922,165700,26976237780,7450,7450,7450,7450,0
|
|
20230922,165600,26976237780,7450,7450,7450,7450,0
|
|
20230922,165500,26976237780,7450,7450,7450,7450,0
|
|
20230922,165400,26976237780,7450,7450,7450,7450,0
|
|
20230922,165300,26976237780,7450,7450,7450,7450,0
|
|
20230922,165200,26976237780,7450,7450,7450,7450,0
|
|
20230922,165100,26976237780,7450,7450,7450,7450,0
|
|
20230922,165000,26976237780,7450,7450,7450,7450,36504
|
|
20230922,164900,26976237780,7450,7450,7450,7450,0
|
|
20230922,164800,26976237780,7450,7450,7450,7450,0
|
|
20230922,164700,26976237780,7450,7450,7450,7450,0
|
|
20230922,164600,26976237780,7450,7450,7450,7450,0
|
|
20230922,164500,26976237780,7450,7450,7450,7450,0
|
|
20230922,164400,26976237780,7450,7450,7450,7450,0
|
|
20230922,164300,26976237780,7450,7450,7450,7450,0
|
|
20230922,164200,26976237780,7450,7450,7450,7450,0
|
|
20230922,164100,26976237780,7450,7450,7450,7450,0
|
|
20230922,164000,26976237780,7450,7450,7450,7450,0
|
|
20230922,163900,26976237780,7450,7450,7450,7450,0
|
|
20230922,163800,26976237780,7450,7450,7450,7450,0
|
|
20230922,163700,26976237780,7450,7450,7450,7450,0
|
|
20230922,163600,26976237780,7450,7450,7450,7450,0
|
|
20230922,163500,26976237780,7450,7450,7450,7450,0
|
|
20230922,163400,26976237780,7450,7450,7450,7450,0
|
|
20230922,163300,26976237780,7450,7450,7450,7450,0
|
|
20230922,163200,26976237780,7450,7450,7450,7450,0
|
|
20230922,163100,26976237780,7450,7450,7450,7450,0
|
|
20230922,163000,26976237780,7450,7450,7450,7450,0
|
|
20230922,162900,26976237780,7450,7450,7450,7450,0
|
|
20230922,162800,26976237780,7450,7450,7450,7450,0
|
|
20230922,162700,26976237780,7450,7450,7450,7450,0
|
|
20230922,162600,26976237780,7450,7450,7450,7450,0
|
|
20230922,162500,26976237780,7450,7450,7450,7450,0
|
|
20230922,162400,26976237780,7450,7450,7450,7450,0
|
|
20230922,162300,26976237780,7450,7450,7450,7450,0
|
|
20230922,162200,26976237780,7450,7450,7450,7450,0
|
|
20230922,162100,26976237780,7450,7450,7450,7450,0
|
|
20230922,162000,26976237780,7450,7450,7450,7450,36504
|
|
20230922,161900,26976237780,7450,7450,7450,7450,0
|
|
20230922,161800,26976237780,7450,7450,7450,7450,0
|
|
20230922,161700,26976237780,7450,7450,7450,7450,0
|
|
20230922,161600,26976237780,7450,7450,7450,7450,0
|
|
20230922,161500,26976237780,7450,7450,7450,7450,0
|
|
20230922,161400,26976237780,7450,7450,7450,7450,0
|
|
20230922,161300,26976237780,7450,7450,7450,7450,0
|
|
20230922,161200,26976237780,7450,7450,7450,7450,0
|
|
20230922,161100,26976237780,7450,7450,7450,7450,0
|
|
20230922,161000,26976237780,7450,7450,7450,7450,0
|
|
20230922,160900,26976237780,7450,7450,7450,7450,0
|
|
20230922,160800,26976237780,7450,7450,7450,7450,0
|
|
20230922,160700,26976237780,7450,7450,7450,7450,0
|
|
20230922,160600,26976237780,7450,7450,7450,7450,0
|
|
20230922,160500,26976237780,7450,7450,7450,7450,0
|
|
20230922,160400,26976237780,7450,7450,7450,7450,0
|
|
20230922,160300,26976237780,7450,7450,7450,7450,0
|
|
20230922,160200,26976237780,7450,7450,7450,7450,0
|
|
20230922,160100,26976237780,7450,7450,7450,7450,0
|
|
20230922,160000,26976237780,7450,7450,7450,7450,0
|
|
20230922,155900,26976237780,7450,7450,7450,7450,0
|
|
20230922,155800,26976237780,7450,7450,7450,7450,0
|
|
20230922,155700,26976237780,7450,7450,7450,7450,0
|
|
20230922,155600,26976237780,7450,7450,7450,7450,0
|
|
20230922,155500,26976237780,7450,7450,7450,7450,0
|
|
20230922,155400,26976237780,7450,7450,7450,7450,0
|
|
20230922,155300,26976237780,7450,7450,7450,7450,0
|
|
20230922,155200,26976237780,7450,7450,7450,7450,0
|
|
20230922,155100,26976237780,7450,7450,7450,7450,0
|
|
20230922,155000,26976237780,7450,7450,7450,7450,36504
|
|
20230922,154900,26976237780,7450,7450,7450,7450,0
|
|
20230922,154800,26976237780,7450,7450,7450,7450,0
|
|
20230922,154700,26976237780,7450,7450,7450,7450,0
|
|
20230922,154600,26976237780,7450,7450,7450,7450,0
|
|
20230922,154500,26976237780,7450,7450,7450,7450,0
|
|
20230922,154400,26976237780,7450,7450,7450,7450,0
|
|
20230922,154300,26976237780,7450,7450,7450,7450,0
|
|
20230922,154200,26976237780,7450,7450,7450,7450,0
|
|
20230922,154100,26976237780,7450,7450,7450,7450,0
|
|
20230922,154000,26976237780,7450,7450,7450,7450,0
|
|
20230922,153900,26976237780,7450,7450,7450,7450,0
|
|
20230922,153800,26976237780,7450,7450,7450,7450,0
|
|
20230922,153700,26976237780,7450,7450,7450,7450,0
|
|
20230922,153600,26976237780,7450,7450,7450,7450,0
|
|
20230922,153500,26976237780,7450,7450,7450,7450,0
|
|
20230922,153400,26976237780,7450,7450,7450,7450,0
|
|
20230922,153300,26976237780,7450,7450,7450,7450,0
|
|
20230922,153200,26976237780,7450,7450,7450,7450,0
|
|
20230922,153100,26976237780,7450,7450,7450,7450,0
|
|
20230922,153000,26976237780,7450,7450,7450,7450,36504
|
|
20230922,152900,26704282980,7570,7570,7570,7570,0
|
|
20230922,152800,26704282980,7570,7570,7570,7570,0
|
|
20230922,152700,26704282980,7570,7570,7570,7570,0
|
|
20230922,152600,26704282980,7570,7570,7570,7570,0
|
|
20230922,152500,26704282980,7570,7570,7570,7570,0
|
|
20230922,152400,26704282980,7570,7570,7570,7570,0
|
|
20230922,152300,26704282980,7570,7570,7570,7570,0
|
|
20230922,152200,26704282980,7570,7570,7570,7570,0
|
|
20230922,152100,26704282980,7570,7570,7570,7570,0
|
|
20230922,152000,26704282980,7570,7570,7570,7570,0
|
|
20230922,151900,26704282980,7570,7510,7590,7450,30443
|
|
20230922,151800,26476129060,7520,7520,7530,7500,3234
|
|
20230922,151700,26451835430,7520,7500,7520,7500,4352
|
|
20230922,151600,26419130620,7490,7520,7520,7490,2108
|
|
20230922,151500,26403297680,7520,7510,7530,7500,7357
|
|
20230922,151400,26348042600,7520,7510,7520,7500,4195
|
|
20230922,151300,26316534410,7530,7540,7540,7510,3272
|
|
20230922,151200,26291925730,7540,7510,7540,7500,7597
|
|
20230922,151100,26234794840,7510,7520,7530,7470,8756
|
|
20230922,151000,26169095750,7520,7530,7530,7510,1967
|
|
20230922,150900,26154296010,7520,7520,7530,7520,784
|
|
20230922,150800,26148400200,7530,7530,7530,7500,5829
|
|
20230922,150700,26104613650,7560,7520,7560,7520,1492
|
|
20230922,150600,26093374440,7520,7520,7520,7500,9750
|
|
20230922,150500,26020157770,7510,7520,7520,7500,8133
|
|
20230922,150400,25959067120,7520,7530,7540,7520,2953
|
|
20230922,150300,25936831030,7530,7560,7560,7530,3460
|
|
20230922,150200,25910739130,7560,7570,7570,7550,946
|
|
20230922,150100,25903590190,7560,7560,7580,7550,794
|
|
20230922,150000,25897592500,7580,7550,7580,7540,5480
|
|
20230922,145900,25856232470,7580,7540,7580,7540,530
|
|
20230922,145800,25852228650,7540,7580,7590,7540,8703
|
|
20230922,145700,25786467140,7580,7570,7580,7570,2307
|
|
20230922,145600,25768998200,7570,7560,7580,7540,3055
|
|
20230922,145500,25745885860,7560,7550,7560,7510,2674
|
|
20230922,145400,25725689760,7500,7570,7570,7500,16443
|
|
20230922,145300,25602210400,7570,7570,7570,7540,3745
|
|
20230922,145200,25573895930,7570,7540,7580,7500,13026
|
|
20230922,145100,25475940930,7540,7570,7580,7540,5190
|
|
20230922,145000,25436768230,7570,7580,7590,7560,323
|
|
20230922,144900,25434322760,7580,7570,7600,7570,517
|
|
20230922,144800,25430406510,7590,7570,7590,7570,2952
|
|
20230922,144700,25408044810,7570,7600,7600,7570,2606
|
|
20230922,144600,25388298240,7600,7600,7600,7570,367
|
|
20230922,144500,25385512920,7590,7540,7590,7540,1658
|
|
20230922,144400,25372969750,7540,7540,7550,7540,4136
|
|
20230922,144300,25341781110,7550,7560,7570,7550,3378
|
|
20230922,144200,25316273660,7560,7580,7590,7560,2983
|
|
20230922,144100,25293688520,7580,7600,7600,7580,794
|
|
20230922,144000,25287660620,7600,7600,7610,7590,1064
|
|
20230922,143900,25279575720,7600,7610,7610,7600,1621
|
|
20230922,143800,25267245370,7600,7620,7620,7590,1836
|
|
20230922,143700,25253298330,7590,7570,7620,7570,3554
|
|
20230922,143600,25226280310,7570,7570,7590,7570,582
|
|
20230922,143500,25221873270,7590,7540,7600,7530,1139
|
|
20230922,143400,25213241400,7530,7570,7570,7530,6177
|
|
20230922,143300,25166662370,7560,7580,7580,7530,4862
|
|
20230922,143200,25129925400,7580,7610,7610,7580,1033
|
|
20230922,143100,25122091030,7590,7590,7610,7580,2947
|
|
20230922,143000,25099715970,7570,7600,7600,7560,12285
|
|
20230922,142900,25006590240,7600,7630,7630,7600,8568
|
|
20230922,142800,24941382420,7620,7640,7640,7620,5522
|
|
20230922,142700,24899258870,7640,7650,7650,7640,840
|
|
20230922,142600,24892840860,7640,7650,7690,7640,1645
|
|
20230922,142500,24880252080,7650,7640,7650,7640,874
|
|
20230922,142400,24873574360,7640,7660,7660,7640,412
|
|
20230922,142300,24870425160,7660,7670,7680,7640,115
|
|
20230922,142200,24869544850,7680,7650,7680,7650,790
|
|
20230922,142100,24863482210,7660,7650,7660,7610,486
|
|
20230922,142000,24859760640,7650,7650,7650,7610,2885
|
|
20230922,141900,24837763280,7650,7610,7650,7610,5627
|
|
20230922,141800,24794941580,7610,7650,7650,7610,1278
|
|
20230922,141700,24785197000,7630,7630,7630,7630,618
|
|
20230922,141600,24780481660,7630,7650,7650,7630,4484
|
|
20230922,141500,24746234780,7650,7660,7660,7650,1509
|
|
20230922,141400,24734676860,7660,7660,7670,7660,1150
|
|
20230922,141300,24725867340,7660,7690,7690,7660,604
|
|
20230922,141200,24721233240,7690,7660,7700,7660,466
|
|
20230922,141100,24717652260,7690,7670,7690,7660,545
|
|
20230922,141000,24713470900,7670,7700,7700,7670,4662
|
|
20230922,140900,24677677570,7690,7690,7700,7680,1418
|
|
20230922,140800,24666760750,7690,7680,7690,7680,2126
|
|
20230922,140700,24650422350,7690,7670,7690,7670,479
|
|
20230922,140600,24646742360,7680,7680,7690,7680,878
|
|
20230922,140500,24639997700,7690,7680,7690,7670,2637
|
|
20230922,140400,24619738960,7680,7680,7680,7670,546
|
|
20230922,140300,24615547810,7680,7670,7680,7670,848
|
|
20230922,140200,24609042400,7670,7710,7710,7670,1438
|
|
20230922,140100,24597997850,7710,7710,7730,7700,3540
|
|
20230922,140000,24570683850,7710,7650,7710,7650,2466
|
|
20230922,135900,24551701930,7660,7660,7690,7650,2066
|
|
20230922,135800,24535845680,7660,7630,7670,7630,1186
|
|
20230922,135700,24526763000,7630,7630,7630,7620,3016
|
|
20230922,135600,24503752550,7640,7690,7690,7640,7825
|
|
20230922,135500,24443856700,7660,7620,7710,7590,10177
|
|
20230922,135400,24365931350,7590,7580,7620,7570,2538
|
|
20230922,135300,24346672020,7580,7580,7590,7570,6113
|
|
20230922,135200,24300331140,7580,7590,7590,7580,1901
|
|
20230922,135100,24285906990,7590,7620,7620,7590,2862
|
|
20230922,135000,24264167240,7620,7610,7620,7600,774
|
|
20230922,134900,24258279050,7600,7600,7610,7590,1347
|
|
20230922,134800,24248050790,7600,7600,7600,7590,1586
|
|
20230922,134700,24236007850,7600,7600,7600,7600,474
|
|
20230922,134600,24232405450,7600,7600,7610,7600,1230
|
|
20230922,134500,24223057440,7600,7590,7600,7590,446
|
|
20230922,134400,24219669690,7590,7620,7640,7590,8181
|
|
20230922,134300,24157437380,7620,7620,7630,7610,3460
|
|
20230922,134200,24131075060,7620,7620,7630,7610,1752
|
|
20230922,134100,24117724730,7620,7610,7630,7600,1259
|
|
20230922,134000,24108138090,7600,7600,7630,7600,1905
|
|
20230922,133900,24093640700,7610,7620,7620,7580,4317
|
|
20230922,133800,24060817510,7620,7600,7620,7600,1391
|
|
20230922,133700,24050241290,7600,7570,7630,7570,8736
|
|
20230922,133600,23983849880,7570,7560,7580,7550,3221
|
|
20230922,133500,23959506450,7550,7560,7570,7550,2039
|
|
20230922,133400,23944102000,7550,7580,7580,7550,3118
|
|
20230922,133300,23920501820,7580,7570,7620,7570,1053
|
|
20230922,133200,23912516630,7600,7570,7600,7520,8818
|
|
20230922,133100,23845919860,7580,7650,7650,7570,9306
|
|
20230922,133000,23775157900,7650,7620,7650,7600,2373
|
|
20230922,132900,23757038200,7600,7570,7620,7560,2067
|
|
20230922,132800,23741356840,7550,7560,7570,7530,6210
|
|
20230922,132700,23694457000,7560,7610,7610,7560,13223
|
|
20230922,132600,23594131590,7610,7610,7640,7600,4571
|
|
20230922,132500,23559338130,7610,7610,7640,7590,12536
|
|
20230922,132400,23464089290,7580,7660,7660,7580,17156
|
|
20230922,132300,23333476250,7650,7690,7700,7650,12714
|
|
20230922,132200,23236078160,7700,7700,7720,7690,3500
|
|
20230922,132100,23209136090,7710,7710,7720,7700,4059
|
|
20230922,132000,23177860260,7720,7710,7730,7710,4116
|
|
20230922,131900,23146102920,7710,7730,7750,7710,3213
|
|
20230922,131800,23121307460,7720,7710,7730,7700,10503
|
|
20230922,131700,23040254180,7730,7760,7770,7710,12310
|
|
20230922,131600,22945009620,7770,7790,7800,7750,4216
|
|
20230922,131500,22912233010,7770,7850,7850,7770,18624
|
|
20230922,131400,22766769200,7850,7860,7890,7850,3242
|
|
20230922,131300,22741306240,7890,7890,7890,7860,87
|
|
20230922,131200,22740622240,7860,7850,7890,7850,479
|
|
20230922,131100,22736855640,7850,7850,7860,7850,1860
|
|
20230922,131000,22722249430,7840,7860,7870,7840,3564
|
|
20230922,130900,22694272380,7860,7880,7890,7860,2385
|
|
20230922,130800,22675517160,7880,7910,7910,7880,2557
|
|
20230922,130700,22655323420,7910,7910,7910,7910,1952
|
|
20230922,130600,22639883100,7910,7910,7910,7910,246
|
|
20230922,130500,22637937240,7900,7890,7910,7890,419
|
|
20230922,130400,22634627180,7880,7870,7880,7860,5806
|
|
20230922,130300,22588977560,7870,7900,7910,7870,5770
|
|
20230922,130200,22543512880,7900,7890,7910,7890,879
|
|
20230922,130100,22536571360,7890,7900,7900,7880,2455
|
|
20230922,130000,22517196670,7900,7900,7920,7890,1838
|
|
20230922,125900,22502685760,7900,7890,7900,7890,3343
|
|
20230922,125800,22476299070,7890,7910,7910,7890,2077
|
|
20230922,125700,22459897790,7910,7900,7910,7890,1634
|
|
20230922,125600,22446989400,7900,7890,7900,7880,4265
|
|
20230922,125500,22413337060,7890,7960,7960,7880,19714
|
|
20230922,125400,22257436450,7940,7980,7980,7930,7196
|
|
20230922,125300,22200247390,7970,7960,7990,7960,2115
|
|
20230922,125200,22183384370,7980,7960,8000,7950,3343
|
|
20230922,125100,22156788060,7950,7970,7990,7950,2679
|
|
20230922,125000,22135464740,7990,8000,8020,7960,7186
|
|
20230922,124900,22078101380,8010,8010,8020,8000,2339
|
|
20230922,124800,22059360690,8020,8010,8020,8010,1539
|
|
20230922,124700,22047024330,8020,8010,8020,8010,3176
|
|
20230922,124600,22021560330,8020,8010,8020,8010,1846
|
|
20230922,124500,22006768490,8020,7980,8020,7980,1783
|
|
20230922,124400,21992502790,7990,7960,7990,7960,512
|
|
20230922,124300,21988419900,7970,7990,8000,7960,7042
|
|
20230922,124200,21932210400,8000,8000,8020,7990,1366
|
|
20230922,124100,21921284520,8020,8010,8030,7980,4396
|
|
20230922,124000,21886112840,8020,8010,8040,8010,2624
|
|
20230922,123900,21865053250,8020,8040,8070,8010,9470
|
|
20230922,123800,21788929330,8060,8020,8060,8010,6544
|
|
20230922,123700,21736355760,8030,8000,8030,8000,2100
|
|
20230922,123600,21719526820,8010,7980,8010,7980,704
|
|
20230922,123500,21713896160,8000,8010,8030,7960,4593
|
|
20230922,123400,21677163940,8020,7950,8020,7950,5390
|
|
20230922,123300,21633996990,8010,7930,8020,7930,3200
|
|
20230922,123200,21608406880,7930,7940,7970,7930,13147
|
|
20230922,123100,21504081910,7940,8030,8040,7930,9754
|
|
20230922,123000,21426305790,8040,8090,8100,8010,14898
|
|
20230922,122900,21306212630,8080,8040,8150,8000,16823
|
|
20230922,122800,21170107050,8020,7930,8070,7920,8070
|
|
20230922,122700,21105500080,7930,7930,7980,7920,371
|
|
20230922,122600,21102555680,7920,7910,7920,7910,1954
|
|
20230922,122500,21087080120,7920,7920,7920,7900,2384
|
|
20230922,122400,21068221540,7920,7940,7950,7910,4654
|
|
20230922,122300,21031346100,7950,7930,8010,7920,5127
|
|
20230922,122200,20990431500,7950,7940,7990,7930,5111
|
|
20230922,122100,20949725300,7960,7940,7970,7920,4831
|
|
20230922,122000,20911309440,7940,7900,7940,7880,6950
|
|
20230922,121900,20856423320,7900,7920,7920,7890,3139
|
|
20230922,121800,20831588170,7930,7950,7970,7890,17047
|
|
20230922,121700,20696499210,7930,7940,7960,7930,4123
|
|
20230922,121600,20663792980,7960,7970,7970,7920,5560
|
|
20230922,121500,20619668480,7960,7970,7990,7960,2109
|
|
20230922,121400,20602860870,7970,7990,7990,7960,1335
|
|
20230922,121300,20592217750,7990,7960,8010,7960,3930
|
|
20230922,121200,20560916310,7960,8010,8020,7960,2369
|
|
20230922,121100,20542007210,7990,8030,8030,7950,7153
|
|
20230922,121000,20484831880,8040,8020,8040,8000,3738
|
|
20230922,120900,20454882750,8010,8080,8100,8010,8885
|
|
20230922,120800,20383266020,8080,8040,8130,8030,5007
|
|
20230922,120700,20342815820,8100,8160,8250,8020,57431
|
|
20230922,120600,19873342080,8170,8010,8170,7940,33903
|
|
20230922,120500,19599131260,8000,7860,8040,7850,10711
|
|
20230922,120400,19514301410,7870,7810,7890,7800,7092
|
|
20230922,120300,19458678110,7800,7880,7910,7800,12427
|
|
20230922,120200,19361113270,7880,7960,7960,7880,14262
|
|
20230922,120100,19248139180,7960,7970,7980,7960,3045
|
|
20230922,120000,19223875410,7970,8000,8000,7970,6919
|
|
20230922,115900,19168595270,8010,8020,8020,8010,2058
|
|
20230922,115800,19152104960,8030,8020,8040,8000,1365
|
|
20230922,115700,19141172170,8020,8030,8030,8000,4847
|
|
20230922,115600,19102322630,8030,8060,8070,8030,803
|
|
20230922,115500,19095854440,8060,8010,8070,8010,3930
|
|
20230922,115400,19064260750,8010,8070,8070,8010,4291
|
|
20230922,115300,19029766880,8070,8000,8070,8000,3620
|
|
20230922,115200,19000638260,7950,8050,8060,7940,28815
|
|
20230922,115100,18770216930,8050,8090,8100,8040,8599
|
|
20230922,115000,18700866940,8080,8090,8090,8080,1759
|
|
20230922,114900,18686652020,8090,8110,8130,8090,4054
|
|
20230922,114800,18653820500,8110,8110,8130,8110,1806
|
|
20230922,114700,18639173800,8110,8110,8130,8110,608
|
|
20230922,114600,18634241300,8120,8130,8140,8120,1320
|
|
20230922,114500,18623517530,8130,8120,8130,8120,965
|
|
20230922,114400,18615677780,8110,8110,8110,8110,2208
|
|
20230922,114300,18597770900,8100,8110,8120,8100,999
|
|
20230922,114200,18589668670,8120,8120,8130,8120,1259
|
|
20230922,114100,18579443860,8130,8120,8130,8120,964
|
|
20230922,114000,18571609540,8120,8120,8130,8120,1025
|
|
20230922,113900,18563286090,8120,8100,8120,8100,1063
|
|
20230922,113800,18554669340,8110,8100,8110,8100,808
|
|
20230922,113700,18548119310,8100,8110,8110,8100,957
|
|
20230922,113600,18540361620,8120,8120,8130,8120,2239
|
|
20230922,113500,18522166860,8120,8130,8130,8120,879
|
|
20230922,113400,18515022190,8130,8120,8130,8120,3411
|
|
20230922,113300,18487300280,8110,8100,8110,8100,695
|
|
20230922,113200,18481669630,8100,8140,8140,8080,2344
|
|
20230922,113100,18462636350,8140,8070,8140,8070,8369
|
|
20230922,113000,18394877240,8070,8090,8090,8070,6457
|
|
20230922,112900,18342688440,8100,8100,8100,8090,1559
|
|
20230922,112800,18330064550,8100,8110,8110,8100,2200
|
|
20230922,112700,18312240410,8110,8130,8130,8100,1012
|
|
20230922,112600,18304032380,8130,8110,8130,8110,844
|
|
20230922,112500,18297182980,8110,8110,8120,8110,1724
|
|
20230922,112400,18283197200,8110,8100,8110,8100,1135
|
|
20230922,112300,18274000350,8100,8110,8120,8100,2121
|
|
20230922,112200,18256804450,8110,8110,8120,8110,221
|
|
20230922,112100,18255011030,8110,8100,8110,8090,1592
|
|
20230922,112000,18242115970,8100,8110,8110,8100,741
|
|
20230922,111900,18236113790,8100,8110,8110,8100,1180
|
|
20230922,111800,18226547910,8120,8110,8120,8110,489
|
|
20230922,111700,18222582070,8110,8130,8130,8110,2264
|
|
20230922,111600,18204204320,8130,8130,8130,8130,561
|
|
20230922,111500,18199643390,8120,8110,8140,8110,113
|
|
20230922,111400,18198724440,8140,8100,8140,8100,1917
|
|
20230922,111300,18183195960,8100,8100,8100,8090,3281
|
|
20230922,111200,18156630590,8100,8110,8170,8090,13221
|
|
20230922,111100,18049371180,8110,8140,8140,8100,6441
|
|
20230922,111000,17997081430,8140,8140,8180,8130,4370
|
|
20230922,110900,17961494410,8180,8150,8190,8140,7648
|
|
20230922,110800,17899028390,8170,8180,8180,8140,1122
|
|
20230922,110700,17889866820,8140,8170,8180,8110,2093
|
|
20230922,110600,17872804570,8110,8090,8170,8090,5613
|
|
20230922,110500,17827277500,8100,8100,8100,8090,3464
|
|
20230922,110400,17799232700,8100,8140,8140,8100,3870
|
|
20230922,110300,17767782580,8140,8170,8180,8140,10744
|
|
20230922,110200,17680056570,8170,8160,8180,8130,2259
|
|
20230922,110100,17661607880,8130,8110,8160,8090,4787
|
|
20230922,110000,17622819270,8110,8110,8120,8100,3106
|
|
20230922,105900,17597636160,8100,8090,8160,8080,6012
|
|
20230922,105800,17549007090,8090,8130,8130,8090,14786
|
|
20230922,105700,17429143490,8130,8200,8230,8120,15960
|
|
20230922,105600,17298742880,8230,8220,8240,8190,19196
|
|
20230922,105500,17140874740,8210,8220,8230,8200,4367
|
|
20230922,105400,17104970840,8210,8220,8240,8200,5411
|
|
20230922,105300,17060495940,8240,8290,8290,8220,19706
|
|
20230922,105200,16897830860,8280,8170,8290,8150,38043
|
|
20230922,105100,16585184310,8150,8180,8190,8150,5658
|
|
20230922,105000,16538938310,8190,8190,8200,8170,7248
|
|
20230922,104900,16479622530,8200,8180,8200,8170,3235
|
|
20230922,104800,16453123200,8190,8190,8200,8180,10340
|
|
20230922,104700,16368427960,8190,8150,8190,8140,4757
|
|
20230922,104600,16329566530,8160,8110,8160,8110,4237
|
|
20230922,104500,16295073200,8130,8140,8140,8110,1752
|
|
20230922,104400,16280837810,8140,8130,8140,8120,1349
|
|
20230922,104300,16269869760,8100,8100,8150,8070,13224
|
|
20230922,104200,16162786980,8100,8120,8120,8100,3282
|
|
20230922,104100,16136168110,8110,8150,8160,8110,2061
|
|
20230922,104000,16119396020,8160,8100,8160,8090,4055
|
|
20230922,103900,16086395260,8100,8070,8110,8070,992
|
|
20230922,103800,16078381170,8070,8090,8110,8070,11069
|
|
20230922,103700,15988972130,8080,8110,8110,8080,9265
|
|
20230922,103600,15913985720,8140,8080,8140,8070,6483
|
|
20230922,103500,15861526150,8080,8120,8120,8080,4291
|
|
20230922,103400,15826783910,8120,8150,8150,8110,3189
|
|
20230922,103300,15800856520,8150,8170,8170,8150,3314
|
|
20230922,103200,15773820860,8170,8170,8180,8170,1029
|
|
20230922,103100,15765411390,8170,8170,8180,8170,1790
|
|
20230922,103000,15750786870,8170,8200,8200,8170,2058
|
|
20230922,102900,15733946660,8200,8180,8200,8170,5514
|
|
20230922,102800,15688814450,8180,8160,8180,8150,2539
|
|
20230922,102700,15668076860,8170,8190,8190,8150,3204
|
|
20230922,102600,15641917460,8190,8190,8200,8170,2772
|
|
20230922,102500,15619227870,8190,8210,8220,8160,7992
|
|
20230922,102400,15553797390,8220,8140,8220,8100,10608
|
|
20230922,102300,15467314230,8150,8120,8150,8110,4164
|
|
20230922,102200,15433494600,8130,8100,8150,8080,14020
|
|
20230922,102100,15319775940,8080,8080,8100,8050,3994
|
|
20230922,102000,15287514640,8050,8110,8110,8050,18001
|
|
20230922,101900,15142093870,8110,8130,8140,8110,5981
|
|
20230922,101800,15093523120,8140,8160,8170,8130,3990
|
|
20230922,101700,15061018360,8170,8200,8200,8150,2878
|
|
20230922,101600,15037503730,8200,8130,8200,8130,2377
|
|
20230922,101500,15018093470,8130,8130,8160,8120,4964
|
|
20230922,101400,14977743490,8130,8220,8230,8120,14617
|
|
20230922,101300,14858267620,8230,8240,8250,8220,5791
|
|
20230922,101200,14810606380,8250,8220,8250,8220,4834
|
|
20230922,101100,14770836210,8230,8220,8250,8220,5302
|
|
20230922,101000,14727183220,8230,8240,8260,8220,7575
|
|
20230922,100900,14664765950,8250,8240,8280,8200,9523
|
|
20230922,100800,14586240510,8240,8130,8240,8110,9069
|
|
20230922,100700,14512064840,8140,8160,8210,8030,31490
|
|
20230922,100600,14256974610,8160,8270,8270,8160,24839
|
|
20230922,100500,14052999310,8270,8290,8310,8260,12841
|
|
20230922,100400,13946866910,8300,8320,8370,8260,9554
|
|
20230922,100300,13867589810,8360,8320,8380,8290,29892
|
|
20230922,100200,13618078870,8310,8240,8320,8230,14007
|
|
20230922,100100,13502217290,8240,8270,8280,8240,18156
|
|
20230922,100000,13352187300,8270,8300,8320,8270,6663
|
|
20230922,095900,13296961230,8300,8280,8320,8270,2556
|
|
20230922,095800,13275793530,8270,8360,8370,8250,29147
|
|
20230922,095700,13033024680,8350,8350,8370,8330,15378
|
|
20230922,095600,12904586030,8340,8350,8380,8330,17751
|
|
20230922,095500,12756256460,8330,8280,8360,8250,13058
|
|
20230922,095400,12647683700,8290,8240,8300,8240,7675
|
|
20230922,095300,12584233060,8240,8320,8320,8220,26457
|
|
20230922,095200,12365114760,8330,8370,8390,8310,30947
|
|
20230922,095100,12106527900,8370,8360,8380,8300,23522
|
|
20230922,095000,11910252130,8380,8330,8410,8330,91009
|
|
20230922,094900,11148118450,8340,8200,8360,8200,27548
|
|
20230922,094800,10919392740,8250,8220,8250,8190,10917
|
|
20230922,094700,10829827180,8230,8230,8270,8210,8555
|
|
20230922,094600,10759389700,8240,8170,8240,8150,12700
|
|
20230922,094500,10655436570,8170,8300,8300,8160,32241
|
|
20230922,094400,10390523580,8300,8280,8320,8240,29363
|
|
20230922,094300,10147882930,8280,8370,8380,8280,32579
|
|
20230922,094200,9876358250,8370,8380,8430,8330,72142
|
|
20230922,094100,9271287030,8400,8220,8420,8170,82767
|
|
20230922,094000,8582101060,8210,8250,8260,8110,35549
|
|
20230922,093900,8290349060,8260,8260,8330,8240,49819
|
|
20230922,093800,7876951770,8260,8230,8390,8230,149079
|
|
20230922,093700,6635855590,8230,8200,8270,8170,62667
|
|
20230922,093600,6120174140,8200,8000,8200,7950,32912
|
|
20230922,093500,5852700840,8000,7980,8010,7950,13308
|
|
20230922,093400,5746666800,8010,8110,8110,7950,32717
|
|
20230922,093300,5483866590,8100,8110,8180,8100,22463
|
|
20230922,093200,5301144620,8100,8150,8190,8070,44666
|
|
20230922,093100,4938040430,8150,8140,8290,8120,144805
|
|
20230922,093000,3751568420,8140,7950,8200,7930,121339
|
|
20230922,092900,2768579170,7950,7740,7960,7710,36950
|
|
20230922,092800,2477906140,7710,7730,7750,7700,4426
|
|
20230922,092700,2443741530,7710,7700,7730,7700,3503
|
|
20230922,092600,2416730130,7720,7740,7740,7680,9891
|
|
20230922,092500,2340560290,7740,7750,7750,7720,4670
|
|
20230922,092400,2304466690,7750,7750,7770,7710,16224
|
|
20230922,092300,2178867220,7740,7750,7760,7740,4602
|
|
20230922,092200,2143208780,7750,7730,7750,7720,1660
|
|
20230922,092100,2130364900,7730,7770,7770,7720,11167
|
|
20230922,092000,2043829840,7760,7720,7780,7720,8577
|
|
20230922,091900,1977281850,7750,7760,7760,7690,14585
|
|
20230922,091800,1864810190,7760,7730,7770,7720,5292
|
|
20230922,091700,1823845350,7730,7700,7750,7700,6152
|
|
20230922,091600,1776303940,7700,7680,7700,7650,3536
|
|
20230922,091500,1749131470,7690,7620,7690,7600,7935
|
|
20230922,091400,1688490710,7620,7640,7640,7600,7598
|
|
20230922,091300,1630675960,7650,7670,7690,7640,4971
|
|
20230922,091200,1592613290,7690,7700,7720,7650,8101
|
|
20230922,091100,1530373360,7690,7710,7710,7680,5387
|
|
20230922,091000,1488915890,7700,7730,7750,7700,4948
|
|
20230922,090900,1450693830,7730,7700,7750,7700,6844
|
|
20230922,090800,1397885670,7700,7730,7730,7700,6011
|
|
20230922,090700,1351573920,7730,7600,7780,7560,19868
|
|
20230922,090600,1198382560,7600,7480,7610,7460,8447
|
|
20230922,090500,1134830970,7480,7440,7510,7430,16271
|
|
20230922,090400,1013286940,7440,7590,7620,7440,31217
|
|
20230922,090300,778054300,7600,7610,7650,7600,15350
|
|
20230922,090200,661131820,7600,7630,7650,7560,24233
|
|
20230922,090100,477170210,7650,7680,7730,7640,21610
|
|
20230922,090000,311529590,7700,7790,7790,7670,38270
|