620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,191700,16161303090,8200,8200,8200,8200,22012
|
|
20230915,191600,16161303090,8200,8200,8200,8200,0
|
|
20230915,191500,16161303090,8200,8200,8200,8200,0
|
|
20230915,191400,16161303090,8200,8200,8200,8200,0
|
|
20230915,191300,16161303090,8200,8200,8200,8200,0
|
|
20230915,191200,16161303090,8200,8200,8200,8200,0
|
|
20230915,191100,16161303090,8200,8200,8200,8200,0
|
|
20230915,191000,16161303090,8200,8200,8200,8200,0
|
|
20230915,190900,16161303090,8200,8200,8200,8200,0
|
|
20230915,190800,16161303090,8200,8200,8200,8200,0
|
|
20230915,190700,16161303090,8200,8200,8200,8200,0
|
|
20230915,190600,16161303090,8200,8200,8200,8200,0
|
|
20230915,190500,16161303090,8200,8200,8200,8200,0
|
|
20230915,190400,16161303090,8200,8200,8200,8200,0
|
|
20230915,190300,16161303090,8200,8200,8200,8200,0
|
|
20230915,190200,16161303090,8200,8200,8200,8200,0
|
|
20230915,190100,16161303090,8200,8200,8200,8200,0
|
|
20230915,190000,16161303090,8200,8200,8200,8200,0
|
|
20230915,185900,16161303090,8200,8200,8200,8200,0
|
|
20230915,185800,16161303090,8200,8200,8200,8200,0
|
|
20230915,185700,16161303090,8200,8200,8200,8200,0
|
|
20230915,185600,16161303090,8200,8200,8200,8200,0
|
|
20230915,185500,16161303090,8200,8200,8200,8200,0
|
|
20230915,185400,16161303090,8200,8200,8200,8200,0
|
|
20230915,185300,16161303090,8200,8200,8200,8200,0
|
|
20230915,185200,16161303090,8200,8200,8200,8200,0
|
|
20230915,185100,16161303090,8200,8200,8200,8200,0
|
|
20230915,185000,16161303090,8200,8200,8200,8200,0
|
|
20230915,184900,16161303090,8200,8200,8200,8200,0
|
|
20230915,184800,16161303090,8200,8200,8200,8200,0
|
|
20230915,184700,16161303090,8200,8200,8200,8200,22012
|
|
20230915,184600,16161303090,8200,8200,8200,8200,0
|
|
20230915,184500,16161303090,8200,8200,8200,8200,0
|
|
20230915,184400,16161303090,8200,8200,8200,8200,0
|
|
20230915,184300,16161303090,8200,8200,8200,8200,0
|
|
20230915,184200,16161303090,8200,8200,8200,8200,0
|
|
20230915,184100,16161303090,8200,8200,8200,8200,0
|
|
20230915,184000,16161303090,8200,8200,8200,8200,0
|
|
20230915,183900,16161303090,8200,8200,8200,8200,0
|
|
20230915,183800,16161303090,8200,8200,8200,8200,0
|
|
20230915,183700,16161303090,8200,8200,8200,8200,0
|
|
20230915,183600,16161303090,8200,8200,8200,8200,0
|
|
20230915,183500,16161303090,8200,8200,8200,8200,0
|
|
20230915,183400,16161303090,8200,8200,8200,8200,0
|
|
20230915,183300,16161303090,8200,8200,8200,8200,0
|
|
20230915,183200,16161303090,8200,8200,8200,8200,0
|
|
20230915,183100,16161303090,8200,8200,8200,8200,0
|
|
20230915,183000,16161303090,8200,8200,8200,8200,0
|
|
20230915,182900,16161303090,8200,8200,8200,8200,0
|
|
20230915,182800,16161303090,8200,8200,8200,8200,0
|
|
20230915,182700,16161303090,8200,8200,8200,8200,0
|
|
20230915,182600,16161303090,8200,8200,8200,8200,0
|
|
20230915,182500,16161303090,8200,8200,8200,8200,0
|
|
20230915,182400,16161303090,8200,8200,8200,8200,0
|
|
20230915,182300,16161303090,8200,8200,8200,8200,0
|
|
20230915,182200,16161303090,8200,8200,8200,8200,0
|
|
20230915,182100,16161303090,8200,8200,8200,8200,0
|
|
20230915,182000,16161303090,8200,8200,8200,8200,0
|
|
20230915,181900,16161303090,8200,8200,8200,8200,0
|
|
20230915,181800,16161303090,8200,8200,8200,8200,0
|
|
20230915,181700,16161303090,8200,8200,8200,8200,22012
|
|
20230915,181600,16161303090,8200,8200,8200,8200,0
|
|
20230915,181500,16161303090,8200,8200,8200,8200,0
|
|
20230915,181400,16161303090,8200,8200,8200,8200,0
|
|
20230915,181300,16161303090,8200,8200,8200,8200,0
|
|
20230915,181200,16161303090,8200,8200,8200,8200,0
|
|
20230915,181100,16161303090,8200,8200,8200,8200,0
|
|
20230915,181000,16161303090,8200,8200,8200,8200,0
|
|
20230915,180900,16161303090,8200,8200,8200,8200,0
|
|
20230915,180800,16161303090,8200,8200,8200,8200,0
|
|
20230915,180700,16161303090,8200,8200,8200,8200,0
|
|
20230915,180600,16161303090,8200,8200,8200,8200,0
|
|
20230915,180500,16161303090,8200,8200,8200,8200,0
|
|
20230915,180400,16161303090,8200,8200,8200,8200,0
|
|
20230915,180300,16161303090,8200,8200,8200,8200,0
|
|
20230915,180200,16161303090,8200,8200,8200,8200,0
|
|
20230915,180100,16161303090,8200,8200,8200,8200,0
|
|
20230915,180000,16161303090,8200,8200,8200,8200,0
|
|
20230915,175900,16161303090,8200,8200,8200,8200,0
|
|
20230915,175800,16161303090,8200,8200,8200,8200,0
|
|
20230915,175700,16161303090,8200,8200,8200,8200,0
|
|
20230915,175600,16161303090,8200,8200,8200,8200,0
|
|
20230915,175500,16161303090,8200,8200,8200,8200,0
|
|
20230915,175400,16161303090,8200,8200,8200,8200,0
|
|
20230915,175300,16161303090,8200,8200,8200,8200,0
|
|
20230915,175200,16161303090,8200,8200,8200,8200,0
|
|
20230915,175100,16161303090,8200,8200,8200,8200,0
|
|
20230915,175000,16161303090,8200,8200,8200,8200,0
|
|
20230915,174900,16161303090,8200,8200,8200,8200,0
|
|
20230915,174800,16161303090,8200,8200,8200,8200,0
|
|
20230915,174700,16161303090,8200,8200,8200,8200,22012
|
|
20230915,174600,16161303090,8200,8200,8200,8200,0
|
|
20230915,174500,16161303090,8200,8200,8200,8200,0
|
|
20230915,174400,16161303090,8200,8200,8200,8200,0
|
|
20230915,174300,16161303090,8200,8200,8200,8200,0
|
|
20230915,174200,16161303090,8200,8200,8200,8200,0
|
|
20230915,174100,16161303090,8200,8200,8200,8200,0
|
|
20230915,174000,16161303090,8200,8200,8200,8200,0
|
|
20230915,173900,16161303090,8200,8200,8200,8200,0
|
|
20230915,173800,16161303090,8200,8200,8200,8200,0
|
|
20230915,173700,16161303090,8200,8200,8200,8200,0
|
|
20230915,173600,16161303090,8200,8200,8200,8200,0
|
|
20230915,173500,16161303090,8200,8200,8200,8200,0
|
|
20230915,173400,16161303090,8200,8200,8200,8200,0
|
|
20230915,173300,16161303090,8200,8200,8200,8200,0
|
|
20230915,173200,16161303090,8200,8200,8200,8200,0
|
|
20230915,173100,16161303090,8200,8200,8200,8200,0
|
|
20230915,173000,16161303090,8200,8200,8200,8200,0
|
|
20230915,172900,16161303090,8200,8200,8200,8200,0
|
|
20230915,172800,16161303090,8200,8200,8200,8200,0
|
|
20230915,172700,16161303090,8200,8200,8200,8200,0
|
|
20230915,172600,16161303090,8200,8200,8200,8200,0
|
|
20230915,172500,16161303090,8200,8200,8200,8200,0
|
|
20230915,172400,16161303090,8200,8200,8200,8200,0
|
|
20230915,172300,16161303090,8200,8200,8200,8200,0
|
|
20230915,172200,16161303090,8200,8200,8200,8200,0
|
|
20230915,172100,16161303090,8200,8200,8200,8200,0
|
|
20230915,172000,16161303090,8200,8200,8200,8200,0
|
|
20230915,171900,16161303090,8200,8200,8200,8200,0
|
|
20230915,171800,16161303090,8200,8200,8200,8200,0
|
|
20230915,171700,16161303090,8200,8200,8200,8200,22012
|
|
20230915,171600,16161303090,8200,8200,8200,8200,0
|
|
20230915,171500,16161303090,8200,8200,8200,8200,0
|
|
20230915,171400,16161303090,8200,8200,8200,8200,0
|
|
20230915,171300,16161303090,8200,8200,8200,8200,0
|
|
20230915,171200,16161303090,8200,8200,8200,8200,0
|
|
20230915,171100,16161303090,8200,8200,8200,8200,0
|
|
20230915,171000,16161303090,8200,8200,8200,8200,0
|
|
20230915,170900,16161303090,8200,8200,8200,8200,0
|
|
20230915,170800,16161303090,8200,8200,8200,8200,0
|
|
20230915,170700,16161303090,8200,8200,8200,8200,0
|
|
20230915,170600,16161303090,8200,8200,8200,8200,0
|
|
20230915,170500,16161303090,8200,8200,8200,8200,0
|
|
20230915,170400,16161303090,8200,8200,8200,8200,0
|
|
20230915,170300,16161303090,8200,8200,8200,8200,0
|
|
20230915,170200,16161303090,8200,8200,8200,8200,0
|
|
20230915,170100,16161303090,8200,8200,8200,8200,0
|
|
20230915,170000,16161303090,8200,8200,8200,8200,0
|
|
20230915,165900,16161303090,8200,8200,8200,8200,0
|
|
20230915,165800,16161303090,8200,8200,8200,8200,0
|
|
20230915,165700,16161303090,8200,8200,8200,8200,0
|
|
20230915,165600,16161303090,8200,8200,8200,8200,0
|
|
20230915,165500,16161303090,8200,8200,8200,8200,0
|
|
20230915,165400,16161303090,8200,8200,8200,8200,0
|
|
20230915,165300,16161303090,8200,8200,8200,8200,0
|
|
20230915,165200,16161303090,8200,8200,8200,8200,0
|
|
20230915,165100,16161303090,8200,8200,8200,8200,0
|
|
20230915,165000,16161303090,8200,8200,8200,8200,0
|
|
20230915,164900,16161303090,8200,8200,8200,8200,0
|
|
20230915,164800,16161303090,8200,8200,8200,8200,0
|
|
20230915,164700,16161303090,8200,8200,8200,8200,22012
|
|
20230915,164600,16161303090,8200,8200,8200,8200,0
|
|
20230915,164500,16161303090,8200,8200,8200,8200,0
|
|
20230915,164400,16161303090,8200,8200,8200,8200,0
|
|
20230915,164300,16161303090,8200,8200,8200,8200,0
|
|
20230915,164200,16161303090,8200,8200,8200,8200,0
|
|
20230915,164100,16161303090,8200,8200,8200,8200,0
|
|
20230915,164000,16161303090,8200,8200,8200,8200,0
|
|
20230915,163900,16161303090,8200,8200,8200,8200,0
|
|
20230915,163800,16161303090,8200,8200,8200,8200,0
|
|
20230915,163700,16161303090,8200,8200,8200,8200,0
|
|
20230915,163600,16161303090,8200,8200,8200,8200,0
|
|
20230915,163500,16161303090,8200,8200,8200,8200,0
|
|
20230915,163400,16161303090,8200,8200,8200,8200,0
|
|
20230915,163300,16161303090,8200,8200,8200,8200,0
|
|
20230915,163200,16161303090,8200,8200,8200,8200,0
|
|
20230915,163100,16161303090,8200,8200,8200,8200,0
|
|
20230915,163000,16161303090,8200,8200,8200,8200,0
|
|
20230915,162900,16161303090,8200,8200,8200,8200,0
|
|
20230915,162800,16161303090,8200,8200,8200,8200,0
|
|
20230915,162700,16161303090,8200,8200,8200,8200,0
|
|
20230915,162600,16161303090,8200,8200,8200,8200,0
|
|
20230915,162500,16161303090,8200,8200,8200,8200,0
|
|
20230915,162400,16161303090,8200,8200,8200,8200,0
|
|
20230915,162300,16161303090,8200,8200,8200,8200,0
|
|
20230915,162200,16161303090,8200,8200,8200,8200,0
|
|
20230915,162100,16161303090,8200,8200,8200,8200,0
|
|
20230915,162000,16161303090,8200,8200,8200,8200,0
|
|
20230915,161900,16161303090,8200,8200,8200,8200,0
|
|
20230915,161800,16161303090,8200,8200,8200,8200,0
|
|
20230915,161700,16161303090,8200,8200,8200,8200,22012
|
|
20230915,161600,16161303090,8200,8200,8200,8200,0
|
|
20230915,161500,16161303090,8200,8200,8200,8200,0
|
|
20230915,161400,16161303090,8200,8200,8200,8200,0
|
|
20230915,161300,16161303090,8200,8200,8200,8200,0
|
|
20230915,161200,16161303090,8200,8200,8200,8200,0
|
|
20230915,161100,16161303090,8200,8200,8200,8200,0
|
|
20230915,161000,16161303090,8200,8200,8200,8200,0
|
|
20230915,160900,16161303090,8200,8200,8200,8200,0
|
|
20230915,160800,16161303090,8200,8200,8200,8200,0
|
|
20230915,160700,16161303090,8200,8200,8200,8200,0
|
|
20230915,160600,16161303090,8200,8200,8200,8200,0
|
|
20230915,160500,16161303090,8200,8200,8200,8200,0
|
|
20230915,160400,16161303090,8200,8200,8200,8200,0
|
|
20230915,160300,16161303090,8200,8200,8200,8200,0
|
|
20230915,160200,16161303090,8200,8200,8200,8200,0
|
|
20230915,160100,16161303090,8200,8200,8200,8200,0
|
|
20230915,160000,16161303090,8200,8200,8200,8200,0
|
|
20230915,155900,16161303090,8200,8200,8200,8200,0
|
|
20230915,155800,16161303090,8200,8200,8200,8200,0
|
|
20230915,155700,16161303090,8200,8200,8200,8200,0
|
|
20230915,155600,16161303090,8200,8200,8200,8200,0
|
|
20230915,155500,16161303090,8200,8200,8200,8200,0
|
|
20230915,155400,16161303090,8200,8200,8200,8200,0
|
|
20230915,155300,16161303090,8200,8200,8200,8200,0
|
|
20230915,155200,16161303090,8200,8200,8200,8200,0
|
|
20230915,155100,16161303090,8200,8200,8200,8200,0
|
|
20230915,155000,16161303090,8200,8200,8200,8200,0
|
|
20230915,154900,16161303090,8200,8200,8200,8200,0
|
|
20230915,154800,16161303090,8200,8200,8200,8200,0
|
|
20230915,154700,16161303090,8200,8200,8200,8200,22012
|
|
20230915,154600,16161303090,8200,8200,8200,8200,0
|
|
20230915,154500,16161303090,8200,8200,8200,8200,0
|
|
20230915,154400,16161303090,8200,8200,8200,8200,0
|
|
20230915,154300,16161303090,8200,8200,8200,8200,0
|
|
20230915,154200,16161303090,8200,8200,8200,8200,0
|
|
20230915,154100,16161303090,8200,8200,8200,8200,0
|
|
20230915,154000,16161303090,8200,8200,8200,8200,0
|
|
20230915,153900,16161303090,8200,8200,8200,8200,0
|
|
20230915,153800,16161303090,8200,8200,8200,8200,0
|
|
20230915,153700,16161303090,8200,8200,8200,8200,0
|
|
20230915,153600,16161303090,8200,8200,8200,8200,0
|
|
20230915,153500,16161303090,8200,8200,8200,8200,0
|
|
20230915,153400,16161303090,8200,8200,8200,8200,0
|
|
20230915,153300,16161303090,8200,8200,8200,8200,0
|
|
20230915,153200,16161303090,8200,8200,8200,8200,0
|
|
20230915,153100,16161303090,8200,8200,8200,8200,0
|
|
20230915,153000,16161303090,8200,8200,8200,8200,22012
|
|
20230915,152900,15980804690,8200,8200,8200,8200,0
|
|
20230915,152800,15980804690,8200,8200,8200,8200,0
|
|
20230915,152700,15980804690,8200,8200,8200,8200,0
|
|
20230915,152600,15980804690,8200,8200,8200,8200,0
|
|
20230915,152500,15980804690,8200,8200,8200,8200,0
|
|
20230915,152400,15980804690,8200,8200,8200,8200,0
|
|
20230915,152300,15980804690,8200,8200,8200,8200,0
|
|
20230915,152200,15980804690,8200,8200,8200,8200,0
|
|
20230915,152100,15980804690,8200,8200,8200,8200,0
|
|
20230915,152000,15980804690,8200,8200,8200,8200,0
|
|
20230915,151900,15980804690,8200,8200,8200,8150,21021
|
|
20230915,151800,15808934530,8210,8200,8210,8190,4050
|
|
20230915,151700,15775722490,8200,8200,8210,8200,5529
|
|
20230915,151600,15730367150,8210,8200,8210,8190,3444
|
|
20230915,151500,15702124300,8210,8200,8210,8200,4960
|
|
20230915,151400,15661446790,8200,8200,8210,8190,4041
|
|
20230915,151300,15628308020,8200,8210,8210,8200,5520
|
|
20230915,151200,15583039680,8200,8210,8210,8200,2467
|
|
20230915,151100,15562794310,8200,8210,8220,8200,1338
|
|
20230915,151000,15551797990,8210,8200,8210,8190,5856
|
|
20230915,150900,15503798600,8200,8210,8210,8190,8192
|
|
20230915,150800,15436627130,8210,8220,8230,8210,3135
|
|
20230915,150700,15410868060,8220,8220,8220,8190,5473
|
|
20230915,150600,15365932090,8220,8210,8220,8190,8161
|
|
20230915,150500,15298999350,8220,8210,8220,8210,2184
|
|
20230915,150400,15281067720,8210,8210,8220,8210,3123
|
|
20230915,150300,15255412840,8210,8230,8230,8210,5009
|
|
20230915,150200,15214248380,8230,8230,8240,8220,2848
|
|
20230915,150100,15190806970,8230,8240,8240,8230,2700
|
|
20230915,150000,15168576980,8240,8220,8240,8220,3596
|
|
20230915,145900,15139007740,8220,8220,8230,8210,2700
|
|
20230915,145800,15116810720,8230,8230,8240,8210,4887
|
|
20230915,145700,15076569810,8230,8250,8250,8200,9401
|
|
20230915,145600,14999328140,8250,8260,8260,8250,3337
|
|
20230915,145500,14971797090,8260,8250,8260,8250,1336
|
|
20230915,145400,14960761840,8250,8280,8280,8250,5601
|
|
20230915,145300,14914495470,8270,8250,8270,8240,6424
|
|
20230915,145200,14861487210,8240,8230,8240,8220,1968
|
|
20230915,145100,14845287110,8230,8220,8230,8210,1568
|
|
20230915,145000,14832397010,8220,8240,8240,8210,4594
|
|
20230915,144900,14794600420,8230,8240,8240,8230,291
|
|
20230915,144800,14792204710,8240,8230,8240,8230,704
|
|
20230915,144700,14786404000,8230,8250,8250,8230,2932
|
|
20230915,144600,14762222510,8250,8260,8260,8250,399
|
|
20230915,144500,14758930460,8250,8260,8260,8250,365
|
|
20230915,144400,14755919130,8260,8270,8270,8260,4916
|
|
20230915,144300,14715312910,8260,8230,8280,8230,6698
|
|
20230915,144200,14660018850,8230,8250,8260,8230,11827
|
|
20230915,144100,14562557160,8260,8260,8270,8260,6682
|
|
20230915,144000,14507355150,8260,8300,8300,8260,8430
|
|
20230915,143900,14437547250,8300,8310,8320,8290,4981
|
|
20230915,143800,14396193440,8310,8280,8310,8270,10405
|
|
20230915,143700,14309939290,8280,8280,8280,8260,3515
|
|
20230915,143600,14280856460,8280,8260,8280,8260,3382
|
|
20230915,143500,14252896330,8260,8260,8270,8250,3249
|
|
20230915,143400,14226059940,8260,8260,8260,8250,1712
|
|
20230915,143300,14211918920,8270,8250,8270,8250,12460
|
|
20230915,143200,14109017020,8240,8240,8240,8230,1506
|
|
20230915,143100,14096612330,8230,8230,8230,8230,546
|
|
20230915,143000,14092118750,8240,8240,8250,8240,1074
|
|
20230915,142900,14083268760,8240,8240,8250,8230,1374
|
|
20230915,142800,14071943920,8240,8240,8250,8240,5319
|
|
20230915,142700,14028114940,8240,8240,8250,8240,1317
|
|
20230915,142600,14017256110,8240,8220,8240,8210,3024
|
|
20230915,142500,13992366770,8220,8220,8220,8210,663
|
|
20230915,142400,13986917290,8220,8240,8240,8220,470
|
|
20230915,142300,13983048650,8250,8220,8250,8210,7332
|
|
20230915,142200,13922662850,8220,8220,8220,8210,488
|
|
20230915,142100,13918654490,8220,8230,8230,8210,2444
|
|
20230915,142000,13898564630,8230,8230,8230,8220,1633
|
|
20230915,141900,13885125390,8230,8230,8230,8220,215
|
|
20230915,141800,13883356940,8230,8220,8230,8220,305
|
|
20230915,141700,13880849070,8220,8220,8230,8210,1632
|
|
20230915,141600,13867433020,8210,8210,8220,8200,1157
|
|
20230915,141500,13857934410,8200,8190,8200,8180,1349
|
|
20230915,141400,13846890330,8190,8190,8190,8190,893
|
|
20230915,141300,13839576660,8190,8200,8200,8190,1804
|
|
20230915,141200,13824797890,8200,8210,8210,8200,990
|
|
20230915,141100,13816675170,8210,8200,8220,8200,1282
|
|
20230915,141000,13806159800,8200,8220,8220,8200,3675
|
|
20230915,140900,13776002660,8220,8220,8230,8210,1797
|
|
20230915,140800,13761233020,8210,8230,8230,8210,1076
|
|
20230915,140700,13752391610,8230,8230,8230,8230,734
|
|
20230915,140600,13746350790,8230,8190,8240,8180,7285
|
|
20230915,140500,13686477800,8200,8200,8210,8190,1332
|
|
20230915,140400,13675555480,8200,8210,8210,8200,255
|
|
20230915,140300,13673464350,8210,8180,8210,8170,3513
|
|
20230915,140200,13644673330,8180,8180,8180,8180,1720
|
|
20230915,140100,13630603730,8180,8190,8190,8180,873
|
|
20230915,140000,13623454930,8180,8200,8200,8180,1395
|
|
20230915,135900,13612024430,8200,8200,8210,8200,2360
|
|
20230915,135800,13592668260,8200,8200,8200,8200,73
|
|
20230915,135700,13592069660,8200,8190,8200,8190,124
|
|
20230915,135600,13591053370,8200,8200,8200,8190,1169
|
|
20230915,135500,13581472570,8200,8210,8220,8190,3053
|
|
20230915,135400,13556416290,8200,8210,8210,8200,1703
|
|
20230915,135300,13542448900,8210,8210,8210,8210,2219
|
|
20230915,135200,13524230910,8210,8190,8210,8190,1976
|
|
20230915,135100,13508037260,8180,8170,8190,8170,2015
|
|
20230915,135000,13491551380,8170,8180,8180,8170,702
|
|
20230915,134900,13485812520,8180,8170,8180,8170,823
|
|
20230915,134800,13479083100,8170,8180,8190,8170,8049
|
|
20230915,134700,13413274450,8180,8190,8190,8180,4844
|
|
20230915,134600,13373624520,8200,8200,8200,8190,649
|
|
20230915,134500,13368308720,8200,8210,8210,8200,1534
|
|
20230915,134400,13355727920,8210,8200,8210,8200,418
|
|
20230915,134300,13352299050,8200,8210,8220,8200,2226
|
|
20230915,134200,13334025020,8200,8200,8200,8200,690
|
|
20230915,134100,13328367020,8200,8200,8200,8190,507
|
|
20230915,134000,13324214440,8200,8200,8200,8200,1361
|
|
20230915,133900,13313054240,8200,8200,8200,8190,696
|
|
20230915,133800,13307352970,8200,8200,8210,8190,1961
|
|
20230915,133700,13291273470,8200,8180,8200,8170,3896
|
|
20230915,133600,13259391530,8180,8180,8180,8170,335
|
|
20230915,133500,13256653230,8170,8190,8190,8170,444
|
|
20230915,133400,13253020970,8180,8180,8180,8170,1378
|
|
20230915,133300,13241751530,8180,8190,8190,8170,1219
|
|
20230915,133200,13231781000,8190,8190,8190,8170,1425
|
|
20230915,133100,13220116770,8180,8190,8190,8170,1148
|
|
20230915,133000,13210718710,8190,8180,8200,8180,4566
|
|
20230915,132900,13173343290,8180,8180,8180,8180,2381
|
|
20230915,132800,13153866710,8180,8190,8190,8180,441
|
|
20230915,132700,13150254930,8190,8200,8200,8190,1077
|
|
20230915,132600,13141434280,8190,8190,8200,8190,1039
|
|
20230915,132500,13132923650,8190,8190,8190,8190,556
|
|
20230915,132400,13128370010,8190,8200,8200,8190,522
|
|
20230915,132300,13124093650,8190,8190,8200,8190,1321
|
|
20230915,132200,13113274590,8190,8190,8190,8180,730
|
|
20230915,132100,13107295990,8190,8200,8200,8190,617
|
|
20230915,132000,13102238610,8210,8190,8210,8180,2447
|
|
20230915,131900,13082191180,8180,8180,8180,8170,1867
|
|
20230915,131800,13066933820,8180,8190,8200,8180,2124
|
|
20230915,131700,13049557120,8190,8200,8200,8190,2358
|
|
20230915,131600,13030244900,8200,8200,8200,8190,426
|
|
20230915,131500,13026752530,8200,8190,8210,8190,2942
|
|
20230915,131400,13002631980,8190,8200,8210,8190,1085
|
|
20230915,131300,12993736100,8200,8210,8210,8200,388
|
|
20230915,131200,12990552130,8220,8210,8220,8200,1870
|
|
20230915,131100,12975189330,8210,8180,8210,8180,1279
|
|
20230915,131000,12964703670,8180,8200,8200,8180,1694
|
|
20230915,130900,12950827500,8190,8190,8190,8180,1646
|
|
20230915,130800,12937358300,8190,8170,8190,8170,1477
|
|
20230915,130700,12925281210,8180,8160,8180,8160,1343
|
|
20230915,130600,12914308500,8160,8200,8200,8150,16424
|
|
20230915,130500,12780014330,8210,8210,8210,8200,2252
|
|
20230915,130400,12761537080,8220,8210,8220,8200,1017
|
|
20230915,130300,12753190530,8210,8210,8210,8200,1348
|
|
20230915,130200,12742132720,8200,8210,8220,8200,4777
|
|
20230915,130100,12702954240,8210,8220,8220,8210,4896
|
|
20230915,130000,12662757100,8220,8220,8220,8210,1247
|
|
20230915,125900,12652508730,8220,8220,8230,8220,1779
|
|
20230915,125800,12637880350,8220,8230,8230,8220,851
|
|
20230915,125700,12630884530,8230,8240,8240,8220,4569
|
|
20230915,125600,12593288880,8240,8250,8250,8230,535
|
|
20230915,125500,12588880650,8250,8230,8250,8230,2149
|
|
20230915,125400,12571173290,8240,8230,8240,8220,1044
|
|
20230915,125300,12562581110,8230,8230,8230,8220,435
|
|
20230915,125200,12559004760,8220,8230,8230,8220,895
|
|
20230915,125100,12551644020,8230,8230,8240,8230,181
|
|
20230915,125000,12550153740,8240,8230,8240,8230,1043
|
|
20230915,124900,12541566750,8220,8230,8230,8220,295
|
|
20230915,124800,12539141440,8220,8230,8230,8220,1226
|
|
20230915,124700,12529055250,8230,8240,8240,8230,199
|
|
20230915,124600,12527416620,8230,8240,8240,8230,1866
|
|
20230915,124500,12512058870,8230,8240,8240,8230,197
|
|
20230915,124400,12510437280,8240,8230,8240,8220,488
|
|
20230915,124300,12506417810,8230,8220,8240,8220,1286
|
|
20230915,124200,12495836670,8230,8240,8240,8210,2955
|
|
20230915,124100,12471538410,8240,8250,8250,8230,2488
|
|
20230915,124000,12451051070,8250,8260,8260,8240,671
|
|
20230915,123900,12445514230,8250,8260,8270,8240,9476
|
|
20230915,123800,12367247610,8250,8250,8270,8240,2967
|
|
20230915,123700,12342745950,8250,8270,8270,8230,1199
|
|
20230915,123600,12332853750,8270,8280,8280,8250,2335
|
|
20230915,123500,12313542970,8290,8240,8290,8240,6810
|
|
20230915,123400,12257238400,8240,8220,8240,8200,3411
|
|
20230915,123300,12229183990,8220,8220,8230,8200,4275
|
|
20230915,123200,12194084590,8230,8210,8230,8210,2217
|
|
20230915,123100,12175861920,8210,8230,8230,8210,378
|
|
20230915,123000,12172754560,8230,8220,8230,8220,812
|
|
20230915,122900,12166078450,8220,8230,8230,8220,85
|
|
20230915,122800,12165378920,8230,8220,8230,8220,629
|
|
20230915,122700,12160204640,8220,8230,8230,8220,750
|
|
20230915,122600,12154035060,8240,8240,8240,8230,877
|
|
20230915,122500,12146816240,8230,8240,8240,8230,293
|
|
20230915,122400,12144404220,8240,8240,8240,8230,522
|
|
20230915,122300,12140107620,8230,8270,8270,8230,4546
|
|
20230915,122200,12102598930,8260,8270,8270,8260,995
|
|
20230915,122100,12094378840,8260,8260,8260,8260,1579
|
|
20230915,122000,12081336300,8250,8240,8260,8240,2712
|
|
20230915,121900,12058970310,8240,8240,8250,8240,1346
|
|
20230915,121800,12047879070,8240,8250,8250,8240,1672
|
|
20230915,121700,12034100390,8250,8240,8250,8240,115
|
|
20230915,121600,12033152510,8240,8250,8260,8240,535
|
|
20230915,121500,12028738220,8260,8250,8260,8250,1229
|
|
20230915,121400,12018587070,8250,8250,8250,8240,1447
|
|
20230915,121300,12006659770,8240,8230,8250,8220,4277
|
|
20230915,121200,11971464550,8220,8220,8240,8220,139
|
|
20230915,121100,11970321560,8230,8240,8240,8230,351
|
|
20230915,121000,11967432730,8240,8250,8250,8240,1041
|
|
20230915,120900,11958854790,8250,8250,8250,8240,1458
|
|
20230915,120800,11946828270,8250,8240,8250,8230,2121
|
|
20230915,120700,11929349000,8240,8240,8250,8240,419
|
|
20230915,120600,11925896360,8250,8260,8260,8250,1711
|
|
20230915,120500,11911778060,8260,8280,8280,8250,1489
|
|
20230915,120400,11899484200,8280,8230,8280,8220,9230
|
|
20230915,120300,11823369280,8240,8240,8240,8230,480
|
|
20230915,120200,11819417220,8240,8250,8250,8240,1619
|
|
20230915,120100,11806074990,8240,8240,8240,8220,1425
|
|
20230915,120000,11794334050,8250,8190,8250,8190,6016
|
|
20230915,115900,11744860540,8200,8190,8200,8180,1064
|
|
20230915,115800,11736137550,8190,8190,8190,8180,178
|
|
20230915,115700,11734679800,8190,8200,8200,8190,1733
|
|
20230915,115600,11720485800,8200,8210,8220,8180,5879
|
|
20230915,115500,11672233310,8210,8220,8220,8210,2979
|
|
20230915,115400,11647763900,8220,8210,8220,8210,649
|
|
20230915,115300,11642433120,8210,8190,8220,8180,6263
|
|
20230915,115200,11591058940,8190,8190,8200,8180,1074
|
|
20230915,115100,11582263240,8190,8190,8200,8180,3709
|
|
20230915,115000,11551883990,8200,8200,8200,8200,709
|
|
20230915,114900,11546070190,8200,8190,8210,8190,2476
|
|
20230915,114800,11525768910,8190,8190,8200,8190,1768
|
|
20230915,114700,11511277790,8190,8220,8220,8190,6994
|
|
20230915,114600,11453884420,8220,8220,8230,8220,949
|
|
20230915,114500,11446082470,8220,8220,8220,8220,600
|
|
20230915,114400,11441150470,8220,8220,8220,8220,2842
|
|
20230915,114300,11417789230,8230,8220,8230,8220,561
|
|
20230915,114200,11413177190,8220,8220,8220,8210,1015
|
|
20230915,114100,11404835390,8220,8230,8230,8220,4111
|
|
20230915,114000,11371026430,8230,8220,8240,8220,1205
|
|
20230915,113900,11361110440,8220,8220,8220,8210,531
|
|
20230915,113800,11356746640,8220,8210,8220,8210,1037
|
|
20230915,113700,11348225160,8210,8210,8220,8200,393
|
|
20230915,113600,11344997270,8220,8210,8220,8210,768
|
|
20230915,113500,11338691940,8210,8200,8220,8200,90
|
|
20230915,113400,11337953380,8190,8210,8220,8190,1590
|
|
20230915,113300,11324909830,8210,8210,8210,8200,1642
|
|
20230915,113200,11311435940,8200,8200,8210,8200,559
|
|
20230915,113100,11306851700,8200,8210,8210,8200,1549
|
|
20230915,113000,11294149670,8210,8210,8210,8210,1530
|
|
20230915,112900,11281588370,8220,8210,8220,8210,616
|
|
20230915,112800,11276530550,8220,8240,8240,8210,2739
|
|
20230915,112700,11254011630,8230,8240,8250,8220,1674
|
|
20230915,112600,11240232130,8230,8220,8230,8220,446
|
|
20230915,112500,11236562500,8220,8220,8220,8210,1077
|
|
20230915,112400,11227713230,8220,8220,8230,8210,1079
|
|
20230915,112300,11218842910,8230,8240,8250,8230,1548
|
|
20230915,112200,11206091330,8240,8230,8240,8230,714
|
|
20230915,112100,11200214220,8230,8230,8230,8220,378
|
|
20230915,112000,11197105610,8230,8210,8240,8200,2477
|
|
20230915,111900,11176735750,8200,8210,8220,8200,1871
|
|
20230915,111800,11161370040,8210,8210,8210,8200,1149
|
|
20230915,111700,11151938210,8200,8200,8210,8200,1025
|
|
20230915,111600,11143532360,8200,8220,8220,8200,1895
|
|
20230915,111500,11127974520,8220,8200,8220,8200,1077
|
|
20230915,111400,11119133530,8210,8220,8220,8200,529
|
|
20230915,111300,11114793810,8220,8220,8220,8200,644
|
|
20230915,111200,11109503110,8220,8220,8240,8220,3355
|
|
20230915,111100,11081903060,8230,8190,8230,8190,7247
|
|
20230915,111000,11022464990,8190,8190,8190,8180,2814
|
|
20230915,110900,10999432150,8190,8180,8190,8180,1752
|
|
20230915,110800,10985091410,8180,8190,8190,8180,531
|
|
20230915,110700,10980747800,8190,8180,8190,8170,954
|
|
20230915,110600,10972943810,8170,8170,8180,8170,1731
|
|
20230915,110500,10958793530,8170,8150,8170,8150,1138
|
|
20230915,110400,10949513410,8140,8140,8140,8130,7765
|
|
20230915,110300,10886377580,8140,8160,8160,8140,8766
|
|
20230915,110200,10814981980,8160,8170,8170,8150,2803
|
|
20230915,110100,10792112830,8170,8160,8170,8150,2082
|
|
20230915,110000,10775120350,8160,8160,8170,8150,3777
|
|
20230915,105900,10744301120,8180,8170,8180,8160,1869
|
|
20230915,105800,10729031070,8160,8160,8170,8150,2737
|
|
20230915,105700,10706710270,8160,8160,8160,8150,3571
|
|
20230915,105600,10677594890,8160,8160,8170,8150,2105
|
|
20230915,105500,10660427960,8160,8160,8180,8150,1198
|
|
20230915,105400,10650652670,8180,8160,8180,8160,2786
|
|
20230915,105300,10627910710,8150,8160,8160,8150,1854
|
|
20230915,105200,10612796540,8160,8150,8160,8150,2030
|
|
20230915,105100,10596232790,8160,8170,8170,8150,2952
|
|
20230915,105000,10572145170,8170,8180,8180,8160,2515
|
|
20230915,104900,10551591640,8180,8170,8190,8160,3192
|
|
20230915,104800,10525482350,8190,8150,8190,8150,5032
|
|
20230915,104700,10484417630,8150,8150,8170,8150,2859
|
|
20230915,104600,10461110290,8160,8150,8160,8150,4028
|
|
20230915,104500,10428269600,8150,8140,8150,8130,3662
|
|
20230915,104400,10398463380,8140,8150,8150,8130,5108
|
|
20230915,104300,10356901870,8140,8170,8180,8130,20406
|
|
20230915,104200,10190515840,8180,8170,8180,8160,5691
|
|
20230915,104100,10144000660,8170,8190,8190,8170,8091
|
|
20230915,104000,10077845570,8190,8200,8200,8190,7237
|
|
20230915,103900,10018566680,8200,8190,8200,8190,2590
|
|
20230915,103800,9997354070,8190,8200,8200,8190,4903
|
|
20230915,103700,9957151570,8200,8210,8210,8200,3144
|
|
20230915,103600,9931354390,8200,8200,8220,8200,12261
|
|
20230915,103500,9830686530,8190,8200,8210,8190,10578
|
|
20230915,103400,9743958360,8200,8210,8220,8200,7212
|
|
20230915,103300,9684767670,8220,8250,8250,8210,2076
|
|
20230915,103200,9667690350,8250,8230,8260,8230,4099
|
|
20230915,103100,9633870590,8230,8220,8240,8210,6164
|
|
20230915,103000,9583193520,8220,8220,8240,8200,9221
|
|
20230915,102900,9507341840,8210,8240,8240,8190,5212
|
|
20230915,102800,9464551830,8240,8210,8240,8190,16844
|
|
20230915,102700,9326325180,8210,8220,8230,8200,7250
|
|
20230915,102600,9266788640,8220,8230,8230,8220,2723
|
|
20230915,102500,9244396520,8230,8240,8240,8220,8231
|
|
20230915,102400,9176660050,8240,8280,8280,8230,11030
|
|
20230915,102300,9085633800,8270,8280,8280,8260,4033
|
|
20230915,102200,9052277590,8270,8280,8280,8270,1098
|
|
20230915,102100,9043194060,8280,8300,8300,8270,1586
|
|
20230915,102000,9030048530,8290,8240,8290,8240,8022
|
|
20230915,101900,8963773910,8240,8250,8260,8240,1659
|
|
20230915,101800,8950089610,8250,8270,8270,8240,6033
|
|
20230915,101700,8900287390,8270,8280,8300,8270,1736
|
|
20230915,101600,8885923780,8300,8310,8310,8280,704
|
|
20230915,101500,8880080370,8290,8270,8300,8240,15677
|
|
20230915,101400,8750474300,8260,8270,8270,8250,8259
|
|
20230915,101300,8682237920,8270,8290,8290,8270,4946
|
|
20230915,101200,8641312670,8290,8280,8290,8280,576
|
|
20230915,101100,8636543100,8280,8280,8290,8280,969
|
|
20230915,101000,8628518240,8280,8280,8290,8260,8718
|
|
20230915,100900,8556405670,8280,8290,8290,8270,2074
|
|
20230915,100800,8539237770,8290,8300,8320,8290,1730
|
|
20230915,100700,8524869700,8320,8310,8320,8300,2073
|
|
20230915,100600,8507643440,8320,8290,8320,8260,5000
|
|
20230915,100500,8466209370,8260,8280,8280,8260,10156
|
|
20230915,100400,8382176960,8260,8290,8300,8260,6207
|
|
20230915,100300,8330834670,8290,8280,8320,8270,5809
|
|
20230915,100200,8282740190,8280,8300,8320,8270,16934
|
|
20230915,100100,8142316990,8310,8340,8340,8310,22090
|
|
20230915,100000,7958404970,8340,8350,8370,8330,10099
|
|
20230915,095900,7874131600,8360,8360,8370,8350,4277
|
|
20230915,095800,7838400620,8370,8370,8370,8350,3885
|
|
20230915,095700,7805928800,8360,8380,8390,8360,2867
|
|
20230915,095600,7781922020,8380,8420,8420,8380,6515
|
|
20230915,095500,7727161100,8420,8440,8440,8400,16094
|
|
20230915,095400,7591542300,8440,8440,8440,8420,6916
|
|
20230915,095300,7533248750,8430,8440,8490,8410,14948
|
|
20230915,095200,7406723330,8440,8360,8440,8360,13009
|
|
20230915,095100,7297465090,8360,8330,8360,8330,4262
|
|
20230915,095000,7261909350,8340,8340,8350,8330,3470
|
|
20230915,094900,7232958510,8350,8370,8380,8350,1272
|
|
20230915,094800,7222328130,8380,8340,8380,8340,3740
|
|
20230915,094700,7191107140,8340,8340,8350,8330,8034
|
|
20230915,094600,7124130130,8350,8380,8390,8340,4924
|
|
20230915,094500,7082970150,8380,8420,8420,8380,3496
|
|
20230915,094400,7053623630,8420,8390,8430,8380,17476
|
|
20230915,094300,6906571180,8400,8370,8400,8340,4875
|
|
20230915,094200,6865804220,8370,8420,8420,8370,8432
|
|
20230915,094100,6794962030,8420,8450,8450,8400,21188
|
|
20230915,094000,6616252950,8450,8410,8470,8400,13465
|
|
20230915,093900,6502550130,8430,8440,8440,8380,10360
|
|
20230915,093800,6415442480,8440,8420,8440,8370,11428
|
|
20230915,093700,6319344090,8420,8350,8430,8350,11254
|
|
20230915,093600,6224843960,8350,8340,8350,8330,5333
|
|
20230915,093500,6180380810,8330,8340,8350,8330,2568
|
|
20230915,093400,6158959810,8340,8310,8340,8310,5230
|
|
20230915,093300,6115432590,8310,8340,8340,8310,3388
|
|
20230915,093200,6087253970,8340,8350,8360,8320,7848
|
|
20230915,093100,6021858290,8350,8320,8380,8320,6383
|
|
20230915,093000,5968542970,8320,8350,8350,8320,5036
|
|
20230915,092900,5926616780,8350,8370,8370,8350,3581
|
|
20230915,092800,5896653920,8370,8390,8390,8360,4878
|
|
20230915,092700,5855802620,8390,8420,8420,8380,6170
|
|
20230915,092600,5803961940,8410,8430,8430,8370,12077
|
|
20230915,092500,5702491310,8430,8360,8430,8350,8627
|
|
20230915,092400,5630121640,8350,8320,8380,8300,18678
|
|
20230915,092300,5474621160,8310,8360,8370,8300,10518
|
|
20230915,092200,5387038570,8360,8330,8360,8290,25236
|
|
20230915,092100,5177259480,8330,8310,8350,8310,14450
|
|
20230915,092000,5056951770,8320,8380,8380,8300,14347
|
|
20230915,091900,4937335140,8380,8390,8390,8360,17653
|
|
20230915,091800,4789493720,8400,8430,8440,8380,21276
|
|
20230915,091700,4610697920,8450,8490,8490,8430,17906
|
|
20230915,091600,4459096620,8490,8410,8510,8390,22874
|
|
20230915,091500,4265462340,8420,8370,8420,8360,21900
|
|
20230915,091400,4081884740,8380,8540,8540,8370,52416
|
|
20230915,091300,3637820650,8530,8540,8550,8490,40997
|
|
20230915,091200,3288498100,8540,8420,8550,8420,39913
|
|
20230915,091100,2949791470,8420,8390,8440,8390,24588
|
|
20230915,091000,2742812280,8380,8300,8390,8280,22874
|
|
20230915,090900,2551977810,8300,8380,8410,8280,27910
|
|
20230915,090800,2318761100,8370,8370,8390,8340,16512
|
|
20230915,090700,2180648870,8370,8320,8390,8310,22487
|
|
20230915,090600,1993032900,8320,8270,8410,8270,32309
|
|
20230915,090500,1723837310,8280,8260,8280,8200,33468
|
|
20230915,090400,1448086960,8280,8230,8290,8220,15316
|
|
20230915,090300,1321825860,8230,8120,8240,8110,35949
|
|
20230915,090200,1027668420,8120,8160,8180,8090,30320
|
|
20230915,090100,781455070,8160,8170,8220,8100,36134
|
|
20230915,090000,486618110,8170,8200,8260,8160,58138
|