654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,195100,8074209590,10190,10190,10190,10190,3114
|
|
20230918,195000,8074209590,10190,10190,10190,10190,0
|
|
20230918,194900,8074209590,10190,10190,10190,10190,0
|
|
20230918,194800,8074209590,10190,10190,10190,10190,0
|
|
20230918,194700,8074209590,10190,10190,10190,10190,0
|
|
20230918,194600,8074209590,10190,10190,10190,10190,0
|
|
20230918,194500,8074209590,10190,10190,10190,10190,0
|
|
20230918,194400,8074209590,10190,10190,10190,10190,0
|
|
20230918,194300,8074209590,10190,10190,10190,10190,0
|
|
20230918,194200,8074209590,10190,10190,10190,10190,0
|
|
20230918,194100,8074209590,10190,10190,10190,10190,0
|
|
20230918,194000,8074209590,10190,10190,10190,10190,0
|
|
20230918,193900,8074209590,10190,10190,10190,10190,0
|
|
20230918,193800,8074209590,10190,10190,10190,10190,0
|
|
20230918,193700,8074209590,10190,10190,10190,10190,0
|
|
20230918,193600,8074209590,10190,10190,10190,10190,0
|
|
20230918,193500,8074209590,10190,10190,10190,10190,0
|
|
20230918,193400,8074209590,10190,10190,10190,10190,0
|
|
20230918,193300,8074209590,10190,10190,10190,10190,0
|
|
20230918,193200,8074209590,10190,10190,10190,10190,0
|
|
20230918,193100,8074209590,10190,10190,10190,10190,0
|
|
20230918,193000,8074209590,10190,10190,10190,10190,0
|
|
20230918,192900,8074209590,10190,10190,10190,10190,0
|
|
20230918,192800,8074209590,10190,10190,10190,10190,0
|
|
20230918,192700,8074209590,10190,10190,10190,10190,0
|
|
20230918,192600,8074209590,10190,10190,10190,10190,0
|
|
20230918,192500,8074209590,10190,10190,10190,10190,0
|
|
20230918,192400,8074209590,10190,10190,10190,10190,0
|
|
20230918,192300,8074209590,10190,10190,10190,10190,0
|
|
20230918,192200,8074209590,10190,10190,10190,10190,0
|
|
20230918,192100,8074209590,10190,10190,10190,10190,3114
|
|
20230918,192000,8074209590,10190,10190,10190,10190,0
|
|
20230918,191900,8074209590,10190,10190,10190,10190,0
|
|
20230918,191800,8074209590,10190,10190,10190,10190,0
|
|
20230918,191700,8074209590,10190,10190,10190,10190,0
|
|
20230918,191600,8074209590,10190,10190,10190,10190,0
|
|
20230918,191500,8074209590,10190,10190,10190,10190,0
|
|
20230918,191400,8074209590,10190,10190,10190,10190,0
|
|
20230918,191300,8074209590,10190,10190,10190,10190,0
|
|
20230918,191200,8074209590,10190,10190,10190,10190,0
|
|
20230918,191100,8074209590,10190,10190,10190,10190,0
|
|
20230918,191000,8074209590,10190,10190,10190,10190,0
|
|
20230918,190900,8074209590,10190,10190,10190,10190,0
|
|
20230918,190800,8074209590,10190,10190,10190,10190,0
|
|
20230918,190700,8074209590,10190,10190,10190,10190,0
|
|
20230918,190600,8074209590,10190,10190,10190,10190,0
|
|
20230918,190500,8074209590,10190,10190,10190,10190,0
|
|
20230918,190400,8074209590,10190,10190,10190,10190,0
|
|
20230918,190300,8074209590,10190,10190,10190,10190,0
|
|
20230918,190200,8074209590,10190,10190,10190,10190,0
|
|
20230918,190100,8074209590,10190,10190,10190,10190,0
|
|
20230918,190000,8074209590,10190,10190,10190,10190,0
|
|
20230918,185900,8074209590,10190,10190,10190,10190,0
|
|
20230918,185800,8074209590,10190,10190,10190,10190,0
|
|
20230918,185700,8074209590,10190,10190,10190,10190,0
|
|
20230918,185600,8074209590,10190,10190,10190,10190,0
|
|
20230918,185500,8074209590,10190,10190,10190,10190,0
|
|
20230918,185400,8074209590,10190,10190,10190,10190,0
|
|
20230918,185300,8074209590,10190,10190,10190,10190,0
|
|
20230918,185200,8074209590,10190,10190,10190,10190,0
|
|
20230918,185100,8074209590,10190,10190,10190,10190,3114
|
|
20230918,185000,8074209590,10190,10190,10190,10190,0
|
|
20230918,184900,8074209590,10190,10190,10190,10190,0
|
|
20230918,184800,8074209590,10190,10190,10190,10190,0
|
|
20230918,184700,8074209590,10190,10190,10190,10190,0
|
|
20230918,184600,8074209590,10190,10190,10190,10190,0
|
|
20230918,184500,8074209590,10190,10190,10190,10190,0
|
|
20230918,184400,8074209590,10190,10190,10190,10190,0
|
|
20230918,184300,8074209590,10190,10190,10190,10190,0
|
|
20230918,184200,8074209590,10190,10190,10190,10190,0
|
|
20230918,184100,8074209590,10190,10190,10190,10190,0
|
|
20230918,184000,8074209590,10190,10190,10190,10190,0
|
|
20230918,183900,8074209590,10190,10190,10190,10190,0
|
|
20230918,183800,8074209590,10190,10190,10190,10190,0
|
|
20230918,183700,8074209590,10190,10190,10190,10190,0
|
|
20230918,183600,8074209590,10190,10190,10190,10190,0
|
|
20230918,183500,8074209590,10190,10190,10190,10190,0
|
|
20230918,183400,8074209590,10190,10190,10190,10190,0
|
|
20230918,183300,8074209590,10190,10190,10190,10190,0
|
|
20230918,183200,8074209590,10190,10190,10190,10190,0
|
|
20230918,183100,8074209590,10190,10190,10190,10190,0
|
|
20230918,183000,8074209590,10190,10190,10190,10190,0
|
|
20230918,182900,8074209590,10190,10190,10190,10190,0
|
|
20230918,182800,8074209590,10190,10190,10190,10190,0
|
|
20230918,182700,8074209590,10190,10190,10190,10190,0
|
|
20230918,182600,8074209590,10190,10190,10190,10190,0
|
|
20230918,182500,8074209590,10190,10190,10190,10190,0
|
|
20230918,182400,8074209590,10190,10190,10190,10190,0
|
|
20230918,182300,8074209590,10190,10190,10190,10190,0
|
|
20230918,182200,8074209590,10190,10190,10190,10190,0
|
|
20230918,182100,8074209590,10190,10190,10190,10190,3114
|
|
20230918,182000,8074209590,10190,10190,10190,10190,0
|
|
20230918,181900,8074209590,10190,10190,10190,10190,0
|
|
20230918,181800,8074209590,10190,10190,10190,10190,0
|
|
20230918,181700,8074209590,10190,10190,10190,10190,0
|
|
20230918,181600,8074209590,10190,10190,10190,10190,0
|
|
20230918,181500,8074209590,10190,10190,10190,10190,0
|
|
20230918,181400,8074209590,10190,10190,10190,10190,0
|
|
20230918,181300,8074209590,10190,10190,10190,10190,0
|
|
20230918,181200,8074209590,10190,10190,10190,10190,0
|
|
20230918,181100,8074209590,10190,10190,10190,10190,0
|
|
20230918,181000,8074209590,10190,10190,10190,10190,0
|
|
20230918,180900,8074209590,10190,10190,10190,10190,0
|
|
20230918,180800,8074209590,10190,10190,10190,10190,0
|
|
20230918,180700,8074209590,10190,10190,10190,10190,0
|
|
20230918,180600,8074209590,10190,10190,10190,10190,0
|
|
20230918,180500,8074209590,10190,10190,10190,10190,0
|
|
20230918,180400,8074209590,10190,10190,10190,10190,0
|
|
20230918,180300,8074209590,10190,10190,10190,10190,0
|
|
20230918,180200,8074209590,10190,10190,10190,10190,0
|
|
20230918,180100,8074209590,10190,10190,10190,10190,0
|
|
20230918,180000,8074209590,10190,10190,10190,10190,0
|
|
20230918,175900,8074209590,10190,10190,10190,10190,0
|
|
20230918,175800,8074209590,10190,10190,10190,10190,0
|
|
20230918,175700,8074209590,10190,10190,10190,10190,0
|
|
20230918,175600,8074209590,10190,10190,10190,10190,0
|
|
20230918,175500,8074209590,10190,10190,10190,10190,0
|
|
20230918,175400,8074209590,10190,10190,10190,10190,0
|
|
20230918,175300,8074209590,10190,10190,10190,10190,0
|
|
20230918,175200,8074209590,10190,10190,10190,10190,0
|
|
20230918,175100,8074209590,10190,10190,10190,10190,3114
|
|
20230918,175000,8074209590,10190,10190,10190,10190,0
|
|
20230918,174900,8074209590,10190,10190,10190,10190,0
|
|
20230918,174800,8074209590,10190,10190,10190,10190,0
|
|
20230918,174700,8074209590,10190,10190,10190,10190,0
|
|
20230918,174600,8074209590,10190,10190,10190,10190,0
|
|
20230918,174500,8074209590,10190,10190,10190,10190,0
|
|
20230918,174400,8074209590,10190,10190,10190,10190,0
|
|
20230918,174300,8074209590,10190,10190,10190,10190,0
|
|
20230918,174200,8074209590,10190,10190,10190,10190,0
|
|
20230918,174100,8074209590,10190,10190,10190,10190,0
|
|
20230918,174000,8074209590,10190,10190,10190,10190,0
|
|
20230918,173900,8074209590,10190,10190,10190,10190,0
|
|
20230918,173800,8074209590,10190,10190,10190,10190,0
|
|
20230918,173700,8074209590,10190,10190,10190,10190,0
|
|
20230918,173600,8074209590,10190,10190,10190,10190,0
|
|
20230918,173500,8074209590,10190,10190,10190,10190,0
|
|
20230918,173400,8074209590,10190,10190,10190,10190,0
|
|
20230918,173300,8074209590,10190,10190,10190,10190,0
|
|
20230918,173200,8074209590,10190,10190,10190,10190,0
|
|
20230918,173100,8074209590,10190,10190,10190,10190,0
|
|
20230918,173000,8074209590,10190,10190,10190,10190,0
|
|
20230918,172900,8074209590,10190,10190,10190,10190,0
|
|
20230918,172800,8074209590,10190,10190,10190,10190,0
|
|
20230918,172700,8074209590,10190,10190,10190,10190,0
|
|
20230918,172600,8074209590,10190,10190,10190,10190,0
|
|
20230918,172500,8074209590,10190,10190,10190,10190,0
|
|
20230918,172400,8074209590,10190,10190,10190,10190,0
|
|
20230918,172300,8074209590,10190,10190,10190,10190,0
|
|
20230918,172200,8074209590,10190,10190,10190,10190,0
|
|
20230918,172100,8074209590,10190,10190,10190,10190,3114
|
|
20230918,172000,8074209590,10190,10190,10190,10190,0
|
|
20230918,171900,8074209590,10190,10190,10190,10190,0
|
|
20230918,171800,8074209590,10190,10190,10190,10190,0
|
|
20230918,171700,8074209590,10190,10190,10190,10190,0
|
|
20230918,171600,8074209590,10190,10190,10190,10190,0
|
|
20230918,171500,8074209590,10190,10190,10190,10190,0
|
|
20230918,171400,8074209590,10190,10190,10190,10190,0
|
|
20230918,171300,8074209590,10190,10190,10190,10190,0
|
|
20230918,171200,8074209590,10190,10190,10190,10190,0
|
|
20230918,171100,8074209590,10190,10190,10190,10190,0
|
|
20230918,171000,8074209590,10190,10190,10190,10190,0
|
|
20230918,170900,8074209590,10190,10190,10190,10190,0
|
|
20230918,170800,8074209590,10190,10190,10190,10190,0
|
|
20230918,170700,8074209590,10190,10190,10190,10190,0
|
|
20230918,170600,8074209590,10190,10190,10190,10190,0
|
|
20230918,170500,8074209590,10190,10190,10190,10190,0
|
|
20230918,170400,8074209590,10190,10190,10190,10190,0
|
|
20230918,170300,8074209590,10190,10190,10190,10190,0
|
|
20230918,170200,8074209590,10190,10190,10190,10190,0
|
|
20230918,170100,8074209590,10190,10190,10190,10190,0
|
|
20230918,170000,8074209590,10190,10190,10190,10190,0
|
|
20230918,165900,8074209590,10190,10190,10190,10190,0
|
|
20230918,165800,8074209590,10190,10190,10190,10190,0
|
|
20230918,165700,8074209590,10190,10190,10190,10190,0
|
|
20230918,165600,8074209590,10190,10190,10190,10190,0
|
|
20230918,165500,8074209590,10190,10190,10190,10190,0
|
|
20230918,165400,8074209590,10190,10190,10190,10190,0
|
|
20230918,165300,8074209590,10190,10190,10190,10190,0
|
|
20230918,165200,8074209590,10190,10190,10190,10190,0
|
|
20230918,165100,8074209590,10190,10190,10190,10190,3114
|
|
20230918,165000,8074209590,10190,10190,10190,10190,0
|
|
20230918,164900,8074209590,10190,10190,10190,10190,0
|
|
20230918,164800,8074209590,10190,10190,10190,10190,0
|
|
20230918,164700,8074209590,10190,10190,10190,10190,0
|
|
20230918,164600,8074209590,10190,10190,10190,10190,0
|
|
20230918,164500,8074209590,10190,10190,10190,10190,0
|
|
20230918,164400,8074209590,10190,10190,10190,10190,0
|
|
20230918,164300,8074209590,10190,10190,10190,10190,0
|
|
20230918,164200,8074209590,10190,10190,10190,10190,0
|
|
20230918,164100,8074209590,10190,10190,10190,10190,0
|
|
20230918,164000,8074209590,10190,10190,10190,10190,0
|
|
20230918,163900,8074209590,10190,10190,10190,10190,0
|
|
20230918,163800,8074209590,10190,10190,10190,10190,0
|
|
20230918,163700,8074209590,10190,10190,10190,10190,0
|
|
20230918,163600,8074209590,10190,10190,10190,10190,0
|
|
20230918,163500,8074209590,10190,10190,10190,10190,0
|
|
20230918,163400,8074209590,10190,10190,10190,10190,0
|
|
20230918,163300,8074209590,10190,10190,10190,10190,0
|
|
20230918,163200,8074209590,10190,10190,10190,10190,0
|
|
20230918,163100,8074209590,10190,10190,10190,10190,0
|
|
20230918,163000,8074209590,10190,10190,10190,10190,0
|
|
20230918,162900,8074209590,10190,10190,10190,10190,0
|
|
20230918,162800,8074209590,10190,10190,10190,10190,0
|
|
20230918,162700,8074209590,10190,10190,10190,10190,0
|
|
20230918,162600,8074209590,10190,10190,10190,10190,0
|
|
20230918,162500,8074209590,10190,10190,10190,10190,0
|
|
20230918,162400,8074209590,10190,10190,10190,10190,0
|
|
20230918,162300,8074209590,10190,10190,10190,10190,0
|
|
20230918,162200,8074209590,10190,10190,10190,10190,0
|
|
20230918,162100,8074209590,10190,10190,10190,10190,3114
|
|
20230918,162000,8074209590,10190,10190,10190,10190,0
|
|
20230918,161900,8074209590,10190,10190,10190,10190,0
|
|
20230918,161800,8074209590,10190,10190,10190,10190,0
|
|
20230918,161700,8074209590,10190,10190,10190,10190,0
|
|
20230918,161600,8074209590,10190,10190,10190,10190,0
|
|
20230918,161500,8074209590,10190,10190,10190,10190,0
|
|
20230918,161400,8074209590,10190,10190,10190,10190,0
|
|
20230918,161300,8074209590,10190,10190,10190,10190,0
|
|
20230918,161200,8074209590,10190,10190,10190,10190,0
|
|
20230918,161100,8074209590,10190,10190,10190,10190,0
|
|
20230918,161000,8074209590,10190,10190,10190,10190,0
|
|
20230918,160900,8074209590,10190,10190,10190,10190,0
|
|
20230918,160800,8074209590,10190,10190,10190,10190,0
|
|
20230918,160700,8074209590,10190,10190,10190,10190,0
|
|
20230918,160600,8074209590,10190,10190,10190,10190,0
|
|
20230918,160500,8074209590,10190,10190,10190,10190,0
|
|
20230918,160400,8074209590,10190,10190,10190,10190,0
|
|
20230918,160300,8074209590,10190,10190,10190,10190,0
|
|
20230918,160200,8074209590,10190,10190,10190,10190,0
|
|
20230918,160100,8074209590,10190,10190,10190,10190,0
|
|
20230918,160000,8074209590,10190,10190,10190,10190,0
|
|
20230918,155900,8074209590,10190,10190,10190,10190,0
|
|
20230918,155800,8074209590,10190,10190,10190,10190,0
|
|
20230918,155700,8074209590,10190,10190,10190,10190,0
|
|
20230918,155600,8074209590,10190,10190,10190,10190,0
|
|
20230918,155500,8074209590,10190,10190,10190,10190,0
|
|
20230918,155400,8074209590,10190,10190,10190,10190,0
|
|
20230918,155300,8074209590,10190,10190,10190,10190,0
|
|
20230918,155200,8074209590,10190,10190,10190,10190,0
|
|
20230918,155100,8074209590,10190,10190,10190,10190,3114
|
|
20230918,155000,8074209590,10190,10190,10190,10190,0
|
|
20230918,154900,8074209590,10190,10190,10190,10190,0
|
|
20230918,154800,8074209590,10190,10190,10190,10190,0
|
|
20230918,154700,8074209590,10190,10190,10190,10190,0
|
|
20230918,154600,8074209590,10190,10190,10190,10190,0
|
|
20230918,154500,8074209590,10190,10190,10190,10190,0
|
|
20230918,154400,8074209590,10190,10190,10190,10190,0
|
|
20230918,154300,8074209590,10190,10190,10190,10190,0
|
|
20230918,154200,8074209590,10190,10190,10190,10190,0
|
|
20230918,154100,8074209590,10190,10190,10190,10190,0
|
|
20230918,154000,8074209590,10190,10190,10190,10190,0
|
|
20230918,153900,8074209590,10190,10190,10190,10190,0
|
|
20230918,153800,8074209590,10190,10190,10190,10190,0
|
|
20230918,153700,8074209590,10190,10190,10190,10190,0
|
|
20230918,153600,8074209590,10190,10190,10190,10190,0
|
|
20230918,153500,8074209590,10190,10190,10190,10190,0
|
|
20230918,153400,8074209590,10190,10190,10190,10190,0
|
|
20230918,153300,8074209590,10190,10190,10190,10190,0
|
|
20230918,153200,8074209590,10190,10190,10190,10190,0
|
|
20230918,153100,8074209590,10190,10190,10190,10190,0
|
|
20230918,153000,8074209590,10190,10190,10190,10190,3114
|
|
20230918,152900,8042477930,10200,10200,10200,10200,0
|
|
20230918,152800,8042477930,10200,10200,10200,10200,0
|
|
20230918,152700,8042477930,10200,10200,10200,10200,0
|
|
20230918,152600,8042477930,10200,10200,10200,10200,0
|
|
20230918,152500,8042477930,10200,10200,10200,10200,0
|
|
20230918,152400,8042477930,10200,10200,10200,10200,0
|
|
20230918,152300,8042477930,10200,10200,10200,10200,0
|
|
20230918,152200,8042477930,10200,10200,10200,10200,0
|
|
20230918,152100,8042477930,10200,10200,10200,10200,0
|
|
20230918,152000,8042477930,10200,10200,10200,10200,0
|
|
20230918,151900,8042477930,10200,10200,10200,10190,524
|
|
20230918,151800,8037136640,10190,10180,10200,10180,584
|
|
20230918,151700,8031180060,10200,10180,10200,10180,2802
|
|
20230918,151600,8002646080,10190,10180,10190,10180,58
|
|
20230918,151500,8002055090,10180,10180,10190,10180,761
|
|
20230918,151400,7994308020,10180,10190,10190,10160,177
|
|
20230918,151300,7992508370,10180,10170,10180,10160,8302
|
|
20230918,151200,7908070780,10170,10170,10170,10160,485
|
|
20230918,151100,7903141550,10170,10160,10170,10160,1094
|
|
20230918,151000,7892026410,10160,10170,10170,10160,32
|
|
20230918,150900,7891700980,10160,10170,10180,10160,760
|
|
20230918,150800,7883976910,10170,10170,10170,10170,601
|
|
20230918,150700,7877864740,10170,10190,10190,10170,882
|
|
20230918,150600,7868891940,10190,10180,10190,10160,1319
|
|
20230918,150500,7855473130,10180,10170,10180,10170,219
|
|
20230918,150400,7853245790,10170,10180,10180,10170,366
|
|
20230918,150300,7849520090,10190,10180,10190,10180,215
|
|
20230918,150200,7847330200,10180,10190,10200,10160,4515
|
|
20230918,150100,7801400620,10190,10190,10200,10190,232
|
|
20230918,150000,7799035960,10190,10200,10200,10190,679
|
|
20230918,145900,7792116350,10200,10200,10210,10200,406
|
|
20230918,145800,7787975140,10200,10210,10210,10200,532
|
|
20230918,145700,7782547470,10210,10210,10220,10210,139
|
|
20230918,145600,7781127780,10210,10210,10220,10210,289
|
|
20230918,145500,7778177060,10210,10210,10210,10210,5
|
|
20230918,145400,7778126010,10230,10220,10230,10220,212
|
|
20230918,145300,7775957260,10230,10200,10230,10200,370
|
|
20230918,145200,7772172530,10200,10210,10210,10200,194
|
|
20230918,145100,7770193670,10200,10200,10210,10200,292
|
|
20230918,145000,7767214170,10200,10200,10200,10200,90
|
|
20230918,144900,7766296170,10200,10200,10200,10190,581
|
|
20230918,144800,7760369980,10200,10190,10200,10190,162
|
|
20230918,144700,7758717590,10190,10190,10190,10190,70
|
|
20230918,144600,7758004290,10190,10190,10190,10190,101
|
|
20230918,144500,7756975100,10190,10190,10200,10190,239
|
|
20230918,144400,7754539190,10190,10190,10190,10190,4
|
|
20230918,144300,7754498430,10200,10210,10210,10190,1169
|
|
20230918,144200,7742574280,10200,10200,10210,10200,53
|
|
20230918,144100,7742033670,10200,10200,10200,10200,1
|
|
20230918,144000,7742023470,10200,10200,10210,10200,567
|
|
20230918,143900,7736238070,10210,10210,10210,10210,176
|
|
20230918,143800,7734441110,10210,10200,10220,10200,368
|
|
20230918,143700,7730682720,10200,10210,10210,10200,194
|
|
20230918,143600,7728702230,10210,10220,10220,10190,51
|
|
20230918,143500,7728181810,10220,10180,10220,10170,275
|
|
20230918,143400,7725380580,10170,10160,10190,10160,151
|
|
20230918,143300,7723845510,10160,10180,10180,10150,10084
|
|
20230918,143200,7621383800,10180,10180,10190,10180,254
|
|
20230918,143100,7618798010,10190,10180,10190,10180,416
|
|
20230918,143000,7614563120,10180,10180,10180,10180,169
|
|
20230918,142900,7612842700,10180,10190,10190,10180,332
|
|
20230918,142800,7609462430,10180,10200,10200,10180,1659
|
|
20230918,142700,7592550280,10210,10200,10210,10200,4
|
|
20230918,142600,7592509470,10200,10200,10200,10200,60
|
|
20230918,142500,7591897470,10200,10200,10200,10200,305
|
|
20230918,142400,7588786470,10240,10200,10240,10200,131
|
|
20230918,142300,7587446680,10200,10190,10200,10190,1000
|
|
20230918,142200,7577251330,10180,10180,10190,10170,715
|
|
20230918,142100,7569973730,10180,10170,10180,10170,901
|
|
20230918,142000,7560810550,10190,10180,10190,10180,39
|
|
20230918,141900,7560413170,10170,10170,10170,10170,0
|
|
20230918,141800,7560413170,10170,10180,10190,10170,1685
|
|
20230918,141700,7543270240,10180,10190,10190,10180,34
|
|
20230918,141600,7542923790,10180,10180,10180,10180,125
|
|
20230918,141500,7541651290,10170,10170,10180,10170,402
|
|
20230918,141400,7537560970,10170,10180,10180,10170,341
|
|
20230918,141300,7534091520,10180,10180,10180,10180,300
|
|
20230918,141200,7531037520,10180,10190,10190,10180,60
|
|
20230918,141100,7530426520,10190,10190,10200,10170,617
|
|
20230918,141000,7524148080,10190,10190,10190,10190,6
|
|
20230918,140900,7524086940,10190,10180,10190,10160,1011
|
|
20230918,140800,7513801340,10180,10190,10200,10160,3554
|
|
20230918,140700,7477628390,10200,10210,10210,10200,168
|
|
20230918,140600,7475914430,10220,10240,10240,10220,491
|
|
20230918,140500,7470892180,10240,10220,10240,10220,111
|
|
20230918,140400,7469756780,10220,10210,10220,10210,229
|
|
20230918,140300,7467416430,10200,10190,10200,10190,148
|
|
20230918,140200,7465906860,10190,10190,10200,10190,582
|
|
20230918,140100,7459975570,10190,10190,10190,10190,91
|
|
20230918,140000,7459048280,10200,10190,10200,10190,611
|
|
20230918,135900,7452822170,10190,10190,10190,10190,320
|
|
20230918,135800,7449561370,10190,10190,10190,10190,128
|
|
20230918,135700,7448257050,10190,10190,10200,10180,1198
|
|
20230918,135600,7436052200,10190,10200,10200,10190,505
|
|
20230918,135500,7430905440,10200,10200,10200,10190,2137
|
|
20230918,135400,7409122680,10200,10210,10210,10200,447
|
|
20230918,135300,7404563270,10210,10210,10220,10210,887
|
|
20230918,135200,7395506990,10210,10220,10220,10210,10
|
|
20230918,135100,7395404840,10220,10210,10220,10190,1106
|
|
20230918,135000,7384127530,10210,10200,10210,10200,362
|
|
20230918,134900,7380435120,10210,10200,10210,10200,3014
|
|
20230918,134800,7349691810,10200,10210,10220,10190,8487
|
|
20230918,134700,7263095670,10220,10220,10230,10220,1877
|
|
20230918,134600,7243912630,10220,10220,10230,10220,994
|
|
20230918,134500,7233751620,10220,10250,10260,10220,4821
|
|
20230918,134400,7184369140,10260,10260,10270,10250,5314
|
|
20230918,134300,7129889710,10260,10260,10260,10260,1707
|
|
20230918,134200,7112375890,10260,10260,10260,10260,102
|
|
20230918,134100,7111329370,10270,10270,10270,10260,52
|
|
20230918,134000,7110795340,10270,10270,10270,10270,109
|
|
20230918,133900,7109675910,10270,10270,10270,10270,107
|
|
20230918,133800,7108577020,10260,10260,10280,10260,118
|
|
20230918,133700,7107364020,10260,10280,10280,10250,1833
|
|
20230918,133600,7088558500,10260,10270,10270,10250,215
|
|
20230918,133500,7086352910,10250,10280,10280,10250,9624
|
|
20230918,133400,6987565200,10290,10300,10300,10290,12
|
|
20230918,133300,6987441620,10290,10290,10290,10290,669
|
|
20230918,133200,6980557610,10290,10310,10310,10290,233
|
|
20230918,133100,6978157780,10310,10310,10310,10300,96
|
|
20230918,133000,6977168030,10300,10300,10300,10300,100
|
|
20230918,132900,6976138030,10310,10300,10310,10300,452
|
|
20230918,132800,6971479330,10310,10310,10310,10280,438
|
|
20230918,132700,6966968220,10300,10280,10300,10280,198
|
|
20230918,132600,6964930750,10280,10300,10300,10280,5
|
|
20230918,132500,6964879330,10290,10300,10300,10290,210
|
|
20230918,132400,6962716430,10300,10290,10300,10280,116
|
|
20230918,132300,6961523760,10280,10290,10290,10280,204
|
|
20230918,132200,6959424610,10280,10290,10290,10280,379
|
|
20230918,132100,6955528480,10280,10290,10290,10280,104
|
|
20230918,132000,6954459350,10280,10280,10280,10280,3
|
|
20230918,131900,6954428510,10280,10290,10290,10280,5
|
|
20230918,131800,6954377090,10280,10290,10290,10280,922
|
|
20230918,131700,6944894940,10290,10290,10300,10290,52
|
|
20230918,131600,6944359850,10290,10290,10290,10290,23
|
|
20230918,131500,6944123180,10290,10290,10300,10290,201
|
|
20230918,131400,6942053810,10290,10280,10290,10280,513
|
|
20230918,131300,6936780040,10280,10280,10280,10280,2
|
|
20230918,131200,6936759480,10280,10270,10280,10270,356
|
|
20230918,131100,6933100590,10280,10280,10280,10270,500
|
|
20230918,131000,6927965380,10280,10280,10280,10280,20
|
|
20230918,130900,6927759780,10280,10280,10280,10280,0
|
|
20230918,130800,6927759780,10280,10280,10280,10280,198
|
|
20230918,130700,6925724340,10280,10280,10280,10280,527
|
|
20230918,130600,6920306780,10270,10280,10280,10270,488
|
|
20230918,130500,6915294870,10280,10270,10280,10270,299
|
|
20230918,130400,6912221960,10260,10260,10260,10260,310
|
|
20230918,130300,6909041360,10270,10270,10270,10270,50
|
|
20230918,130200,6908527860,10260,10270,10270,10260,213
|
|
20230918,130100,6906340850,10270,10270,10270,10260,248
|
|
20230918,130000,6903793900,10260,10260,10260,10260,913
|
|
20230918,125900,6894426520,10270,10260,10270,10260,87
|
|
20230918,125800,6893533190,10260,10270,10280,10260,1648
|
|
20230918,125700,6876607560,10280,10290,10290,10280,1018
|
|
20230918,125600,6866142400,10290,10300,10300,10280,382
|
|
20230918,125500,6862213780,10300,10280,10300,10280,44
|
|
20230918,125400,6861761440,10280,10280,10320,10280,380
|
|
20230918,125300,6857854940,10280,10310,10320,10280,101
|
|
20230918,125200,6856814870,10320,10300,10320,10280,563
|
|
20230918,125100,6851021960,10300,10320,10320,10300,114
|
|
20230918,125000,6849846000,10320,10320,10320,10320,65
|
|
20230918,124900,6849175200,10320,10320,10320,10320,0
|
|
20230918,124800,6849175200,10320,10310,10320,10280,2525
|
|
20230918,124700,6823190820,10310,10320,10320,10310,10
|
|
20230918,124600,6823087630,10320,10320,10320,10310,698
|
|
20230918,124500,6815887450,10310,10320,10320,10310,55
|
|
20230918,124400,6815319900,10320,10320,10320,10320,131
|
|
20230918,124300,6813967980,10360,10360,10360,10360,1
|
|
20230918,124200,6813957620,10320,10360,10360,10320,572
|
|
20230918,124100,6808051700,10370,10370,10370,10370,0
|
|
20230918,124000,6808051700,10370,10300,10370,10300,2054
|
|
20230918,123900,6786791460,10300,10300,10300,10300,135
|
|
20230918,123800,6785400960,10300,10290,10300,10280,114
|
|
20230918,123700,6784227570,10280,10290,10290,10280,15
|
|
20230918,123600,6784073320,10280,10280,10280,10280,0
|
|
20230918,123500,6784073320,10280,10280,10290,10280,72
|
|
20230918,123400,6783332890,10290,10270,10290,10270,226
|
|
20230918,123300,6781010280,10270,10280,10280,10270,1452
|
|
20230918,123200,6766096620,10280,10280,10290,10280,113
|
|
20230918,123100,6764934970,10270,10280,10290,10270,530
|
|
20230918,123000,6759487740,10280,10280,10280,10280,78
|
|
20230918,122900,6758685900,10290,10280,10290,10270,142
|
|
20230918,122800,6757226200,10280,10270,10280,10270,406
|
|
20230918,122700,6753053920,10290,10300,10300,10270,1621
|
|
20230918,122600,6736386610,10290,10290,10300,10280,1510
|
|
20230918,122500,6720859400,10300,10300,10300,10290,4704
|
|
20230918,122400,6672422240,10310,10320,10320,10310,973
|
|
20230918,122300,6662390120,10320,10330,10330,10320,2046
|
|
20230918,122200,6641273310,10330,10320,10330,10320,83
|
|
20230918,122100,6640416200,10320,10320,10330,10320,1817
|
|
20230918,122000,6621659740,10320,10320,10330,10320,814
|
|
20230918,121900,6613259230,10320,10330,10330,10320,21
|
|
20230918,121800,6613042500,10330,10320,10330,10320,560
|
|
20230918,121700,6607263290,10320,10320,10320,10320,181
|
|
20230918,121600,6605395370,10330,10330,10330,10330,25
|
|
20230918,121500,6605137120,10320,10320,10320,10310,1803
|
|
20230918,121400,6586540390,10310,10330,10340,10310,4438
|
|
20230918,121300,6540766730,10320,10350,10350,10320,1636
|
|
20230918,121200,6523881920,10350,10350,10350,10350,2
|
|
20230918,121100,6523861220,10340,10340,10350,10330,4528
|
|
20230918,121000,6477058240,10350,10350,10350,10350,30
|
|
20230918,120900,6476747740,10350,10340,10350,10340,1048
|
|
20230918,120800,6465911410,10340,10350,10350,10340,86
|
|
20230918,120700,6465021370,10350,10350,10360,10350,689
|
|
20230918,120600,6457889910,10350,10350,10350,10350,4
|
|
20230918,120500,6457848510,10350,10350,10360,10350,449
|
|
20230918,120400,6453201340,10350,10350,10350,10350,219
|
|
20230918,120300,6450934690,10350,10360,10370,10350,474
|
|
20230918,120200,6446026270,10360,10350,10360,10350,2221
|
|
20230918,120100,6423038710,10360,10360,10360,10360,1
|
|
20230918,120000,6423028350,10360,10360,10360,10360,416
|
|
20230918,115900,6418718590,10370,10370,10370,10370,4
|
|
20230918,115800,6418677110,10370,10370,10370,10370,974
|
|
20230918,115700,6408576730,10350,10350,10350,10350,189
|
|
20230918,115600,6406620580,10350,10350,10350,10350,229
|
|
20230918,115500,6404250430,10360,10370,10370,10360,1591
|
|
20230918,115400,6387762680,10370,10380,10380,10370,570
|
|
20230918,115300,6381850540,10380,10370,10380,10370,68
|
|
20230918,115200,6381144890,10370,10370,10370,10370,80
|
|
20230918,115100,6380315290,10370,10380,10380,10370,9
|
|
20230918,115000,6380221900,10370,10380,10380,10370,121
|
|
20230918,114900,6378966150,10380,10380,10380,10380,109
|
|
20230918,114800,6377834730,10380,10380,10380,10380,19
|
|
20230918,114700,6377637510,10380,10380,10380,10380,0
|
|
20230918,114600,6377637510,10380,10370,10380,10370,101
|
|
20230918,114500,6376589830,10370,10370,10370,10370,246
|
|
20230918,114400,6374038810,10380,10370,10380,10370,186
|
|
20230918,114300,6372108960,10370,10370,10370,10370,120
|
|
20230918,114200,6370864560,10370,10370,10370,10370,288
|
|
20230918,114100,6367878000,10360,10370,10370,10360,1011
|
|
20230918,114000,6357394030,10370,10360,10370,10360,215
|
|
20230918,113900,6355166530,10360,10370,10370,10360,11
|
|
20230918,113800,6355052470,10360,10360,10360,10360,0
|
|
20230918,113700,6355052470,10360,10360,10360,10350,2385
|
|
20230918,113600,6330350980,10360,10370,10370,10360,2951
|
|
20230918,113500,6299760550,10370,10380,10380,10370,160
|
|
20230918,113400,6298099850,10380,10380,10380,10380,0
|
|
20230918,113300,6298099850,10380,10380,10380,10380,12
|
|
20230918,113200,6297975290,10390,10390,10390,10390,202
|
|
20230918,113100,6295876510,10390,10390,10390,10390,209
|
|
20230918,113000,6293705000,10390,10380,10390,10370,447
|
|
20230918,112900,6289065240,10380,10380,10380,10380,2375
|
|
20230918,112800,6264412740,10380,10390,10390,10380,271
|
|
20230918,112700,6261597060,10400,10390,10400,10390,482
|
|
20230918,112600,6256589070,10390,10410,10410,10390,3144
|
|
20230918,112500,6223910910,10410,10400,10410,10400,186
|
|
20230918,112400,6221975550,10400,10410,10410,10400,14
|
|
20230918,112300,6221829840,10420,10390,10420,10390,2359
|
|
20230918,112200,6197300730,10390,10390,10400,10390,236
|
|
20230918,112100,6194848680,10390,10390,10390,10380,422
|
|
20230918,112000,6190464140,10390,10380,10390,10380,451
|
|
20230918,111900,6185779250,10380,10390,10390,10380,111
|
|
20230918,111800,6184626200,10400,10410,10410,10390,1811
|
|
20230918,111700,6165798020,10420,10420,10420,10420,320
|
|
20230918,111600,6162463620,10420,10410,10420,10410,249
|
|
20230918,111500,6159870130,10410,10410,10410,10410,59
|
|
20230918,111400,6159255940,10410,10400,10410,10400,185
|
|
20230918,111300,6157331830,10400,10390,10400,10390,1237
|
|
20230918,111200,6144470290,10390,10400,10400,10380,644
|
|
20230918,111100,6137781750,10390,10400,10400,10390,151
|
|
20230918,111000,6136211850,10390,10400,10400,10390,902
|
|
20230918,110900,6126833150,10390,10390,10390,10390,165
|
|
20230918,110800,6125118800,10400,10390,10400,10390,373
|
|
20230918,110700,6121243320,10390,10390,10390,10380,363
|
|
20230918,110600,6117472000,10390,10380,10390,10380,51
|
|
20230918,110500,6116942610,10380,10380,10380,10380,88
|
|
20230918,110400,6116029170,10380,10380,10380,10380,2
|
|
20230918,110300,6116008410,10380,10380,10380,10380,142
|
|
20230918,110200,6114534450,10380,10390,10390,10380,107
|
|
20230918,110100,6113423780,10370,10380,10380,10370,373
|
|
20230918,110000,6109554040,10370,10370,10370,10370,2
|
|
20230918,105900,6109533300,10370,10370,10380,10370,206
|
|
20230918,105800,6107396080,10380,10380,10380,10370,298
|
|
20230918,105700,6104302940,10380,10390,10390,10380,22
|
|
20230918,105600,6104074570,10400,10400,10400,10400,20
|
|
20230918,105500,6103866570,10380,10390,10390,10380,488
|
|
20230918,105400,6098796470,10400,10400,10400,10390,61
|
|
20230918,105300,6098162080,10400,10400,10400,10400,20
|
|
20230918,105200,6097954080,10400,10400,10400,10400,1
|
|
20230918,105100,6097943680,10400,10400,10400,10400,12
|
|
20230918,105000,6097818880,10400,10400,10400,10400,80
|
|
20230918,104900,6096986880,10370,10370,10380,10370,34
|
|
20230918,104800,6096634100,10370,10370,10380,10370,945
|
|
20230918,104700,6086834380,10370,10370,10410,10370,1037
|
|
20230918,104600,6076071410,10370,10370,10370,10370,31
|
|
20230918,104500,6075749940,10370,10360,10370,10360,120
|
|
20230918,104400,6074506640,10350,10350,10360,10350,452
|
|
20230918,104300,6069827670,10350,10360,10360,10350,121
|
|
20230918,104200,6068574380,10360,10360,10360,10360,495
|
|
20230918,104100,6063446180,10360,10370,10370,10360,1216
|
|
20230918,104000,6050846590,10370,10370,10370,10370,0
|
|
20230918,103900,6050846590,10370,10380,10380,10370,25
|
|
20230918,103800,6050587190,10380,10360,10380,10360,482
|
|
20230918,103700,6045593630,10360,10370,10370,10360,1668
|
|
20230918,103600,6028304840,10370,10360,10370,10360,560
|
|
20230918,103500,6022497750,10360,10370,10370,10360,222
|
|
20230918,103400,6020196540,10370,10370,10370,10360,1340
|
|
20230918,103300,6006304600,10370,10380,10380,10360,425
|
|
20230918,103200,6001896870,10370,10370,10370,10370,284
|
|
20230918,103100,5998951790,10370,10390,10390,10370,732
|
|
20230918,103000,5991352970,10390,10390,10400,10390,568
|
|
20230918,102900,5985450210,10390,10400,10400,10390,1124
|
|
20230918,102800,5973765610,10390,10360,10390,10350,1360
|
|
20230918,102700,5959668460,10360,10350,10360,10340,637
|
|
20230918,102600,5953074680,10360,10360,10360,10340,1053
|
|
20230918,102500,5942173610,10340,10360,10370,10330,7248
|
|
20230918,102400,5867194620,10360,10380,10380,10350,4665
|
|
20230918,102300,5818829060,10380,10400,10400,10380,4610
|
|
20230918,102200,5770916180,10400,10400,10410,10400,2354
|
|
20230918,102100,5746433250,10400,10430,10430,10400,11047
|
|
20230918,102000,5631396620,10430,10420,10430,10420,392
|
|
20230918,101900,5627309610,10430,10430,10430,10420,683
|
|
20230918,101800,5620189560,10430,10450,10450,10420,5853
|
|
20230918,101700,5559091200,10460,10480,10480,10460,4732
|
|
20230918,101600,5509552280,10480,10490,10490,10480,420
|
|
20230918,101500,5505150310,10480,10490,10490,10480,858
|
|
20230918,101400,5496156330,10490,10500,10500,10490,636
|
|
20230918,101300,5489481180,10490,10490,10490,10480,400
|
|
20230918,101200,5485286560,10490,10490,10500,10470,496
|
|
20230918,101100,5480084480,10490,10470,10490,10460,1184
|
|
20230918,101000,5467686550,10460,10460,10470,10460,2917
|
|
20230918,100900,5437174720,10460,10460,10460,10460,1444
|
|
20230918,100800,5422070480,10460,10450,10460,10450,1034
|
|
20230918,100700,5411258350,10450,10440,10450,10440,1508
|
|
20230918,100600,5395501930,10450,10450,10450,10440,551
|
|
20230918,100500,5389748180,10450,10430,10450,10430,720
|
|
20230918,100400,5382231150,10440,10450,10450,10420,4062
|
|
20230918,100300,5339845500,10440,10450,10450,10440,1975
|
|
20230918,100200,5319214320,10450,10440,10450,10440,644
|
|
20230918,100100,5312489370,10450,10450,10450,10440,2647
|
|
20230918,100000,5284842020,10450,10460,10470,10450,1715
|
|
20230918,095900,5266905190,10460,10460,10470,10460,948
|
|
20230918,095800,5256988310,10460,10500,10500,10460,4878
|
|
20230918,095700,5205895150,10490,10490,10500,10490,1079
|
|
20230918,095600,5194576390,10490,10480,10490,10470,1048
|
|
20230918,095500,5183590570,10470,10460,10490,10450,3652
|
|
20230918,095400,5145382980,10470,10470,10480,10460,4497
|
|
20230918,095300,5098301230,10470,10510,10520,10460,13916
|
|
20230918,095200,4952332430,10520,10540,10540,10510,12980
|
|
20230918,095100,4815759570,10540,10540,10550,10540,4052
|
|
20230918,095000,4773049460,10550,10540,10550,10530,1986
|
|
20230918,094900,4752127050,10540,10530,10550,10530,2427
|
|
20230918,094800,4726559440,10530,10540,10550,10530,1546
|
|
20230918,094700,4710276040,10540,10540,10550,10530,3797
|
|
20230918,094600,4670268160,10540,10540,10550,10530,7388
|
|
20230918,094500,4592423520,10540,10560,10580,10540,3795
|
|
20230918,094400,4552370130,10570,10580,10580,10560,3440
|
|
20230918,094300,4516015810,10580,10610,10610,10570,1525
|
|
20230918,094200,4499884400,10610,10620,10620,10570,6264
|
|
20230918,094100,4433506640,10620,10630,10630,10610,2744
|
|
20230918,094000,4404369730,10620,10610,10650,10610,5548
|
|
20230918,093900,4345424630,10610,10600,10610,10590,486
|
|
20230918,093800,4340272710,10600,10600,10600,10580,1774
|
|
20230918,093700,4321489850,10580,10570,10580,10570,3836
|
|
20230918,093600,4280931180,10570,10570,10580,10560,1945
|
|
20230918,093500,4260387730,10560,10570,10580,10550,3618
|
|
20230918,093400,4222160370,10570,10640,10640,10570,12540
|
|
20230918,093300,4089201670,10630,10670,10670,10620,13207
|
|
20230918,093200,3948484590,10670,10680,10680,10660,7879
|
|
20230918,093100,3864419910,10680,10690,10700,10680,13294
|
|
20230918,093000,3722335110,10680,10640,10690,10630,12777
|
|
20230918,092900,3586214700,10640,10640,10640,10620,4693
|
|
20230918,092800,3536320900,10640,10630,10650,10620,4699
|
|
20230918,092700,3486337530,10630,10620,10640,10620,4717
|
|
20230918,092600,3436225900,10630,10640,10650,10610,7394
|
|
20230918,092500,3357624330,10640,10720,10740,10600,23074
|
|
20230918,092400,3111179710,10720,10570,10730,10570,44520
|
|
20230918,092300,2636877480,10570,10560,10570,10520,17100
|
|
20230918,092200,2456558750,10560,10570,10580,10550,20313
|
|
20230918,092100,2241898520,10570,10580,10590,10560,12400
|
|
20230918,092000,2110780180,10580,10610,10630,10560,18261
|
|
20230918,091900,1917248200,10620,10500,10620,10500,41232
|
|
20230918,091800,1481625620,10510,10480,10510,10460,7851
|
|
20230918,091700,1399235940,10470,10480,10500,10470,10382
|
|
20230918,091600,1290406770,10480,10480,10480,10460,5405
|
|
20230918,091500,1233806590,10480,10490,10500,10470,10343
|
|
20230918,091400,1125333060,10490,10420,10490,10380,20631
|
|
20230918,091300,909820780,10410,10380,10410,10380,6615
|
|
20230918,091200,841035280,10370,10390,10390,10370,2349
|
|
20230918,091100,816653270,10380,10400,10410,10360,1133
|
|
20230918,091000,804885000,10400,10380,10400,10370,6034
|
|
20230918,090900,742227940,10380,10360,10390,10360,847
|
|
20230918,090800,733437290,10360,10380,10390,10360,1785
|
|
20230918,090700,714918870,10390,10400,10410,10380,3109
|
|
20230918,090600,682599820,10400,10400,10410,10370,4278
|
|
20230918,090500,638108020,10400,10370,10420,10360,7379
|
|
20230918,090400,561314230,10370,10400,10420,10360,4681
|
|
20230918,090300,512703090,10410,10350,10420,10340,11345
|
|
20230918,090200,394922660,10340,10340,10350,10320,2459
|
|
20230918,090100,369515580,10340,10400,10410,10340,10022
|
|
20230918,090000,265534140,10400,10420,10420,10350,24803
|