651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,194800,19324992600,10540,10540,10540,10540,18736
|
|
20230919,194700,19324992600,10540,10540,10540,10540,0
|
|
20230919,194600,19324992600,10540,10540,10540,10540,0
|
|
20230919,194500,19324992600,10540,10540,10540,10540,0
|
|
20230919,194400,19324992600,10540,10540,10540,10540,0
|
|
20230919,194300,19324992600,10540,10540,10540,10540,0
|
|
20230919,194200,19324992600,10540,10540,10540,10540,0
|
|
20230919,194100,19324992600,10540,10540,10540,10540,0
|
|
20230919,194000,19324992600,10540,10540,10540,10540,0
|
|
20230919,193900,19324992600,10540,10540,10540,10540,0
|
|
20230919,193800,19324992600,10540,10540,10540,10540,0
|
|
20230919,193700,19324992600,10540,10540,10540,10540,0
|
|
20230919,193600,19324992600,10540,10540,10540,10540,0
|
|
20230919,193500,19324992600,10540,10540,10540,10540,0
|
|
20230919,193400,19324992600,10540,10540,10540,10540,0
|
|
20230919,193300,19324992600,10540,10540,10540,10540,0
|
|
20230919,193200,19324992600,10540,10540,10540,10540,0
|
|
20230919,193100,19324992600,10540,10540,10540,10540,0
|
|
20230919,193000,19324992600,10540,10540,10540,10540,0
|
|
20230919,192900,19324992600,10540,10540,10540,10540,0
|
|
20230919,192800,19324992600,10540,10540,10540,10540,0
|
|
20230919,192700,19324992600,10540,10540,10540,10540,0
|
|
20230919,192600,19324992600,10540,10540,10540,10540,0
|
|
20230919,192500,19324992600,10540,10540,10540,10540,0
|
|
20230919,192400,19324992600,10540,10540,10540,10540,0
|
|
20230919,192300,19324992600,10540,10540,10540,10540,0
|
|
20230919,192200,19324992600,10540,10540,10540,10540,0
|
|
20230919,192100,19324992600,10540,10540,10540,10540,0
|
|
20230919,192000,19324992600,10540,10540,10540,10540,0
|
|
20230919,191900,19324992600,10540,10540,10540,10540,0
|
|
20230919,191800,19324992600,10540,10540,10540,10540,18736
|
|
20230919,191700,19324992600,10540,10540,10540,10540,0
|
|
20230919,191600,19324992600,10540,10540,10540,10540,0
|
|
20230919,191500,19324992600,10540,10540,10540,10540,0
|
|
20230919,191400,19324992600,10540,10540,10540,10540,0
|
|
20230919,191300,19324992600,10540,10540,10540,10540,0
|
|
20230919,191200,19324992600,10540,10540,10540,10540,0
|
|
20230919,191100,19324992600,10540,10540,10540,10540,0
|
|
20230919,191000,19324992600,10540,10540,10540,10540,0
|
|
20230919,190900,19324992600,10540,10540,10540,10540,0
|
|
20230919,190800,19324992600,10540,10540,10540,10540,0
|
|
20230919,190700,19324992600,10540,10540,10540,10540,0
|
|
20230919,190600,19324992600,10540,10540,10540,10540,0
|
|
20230919,190500,19324992600,10540,10540,10540,10540,0
|
|
20230919,190400,19324992600,10540,10540,10540,10540,0
|
|
20230919,190300,19324992600,10540,10540,10540,10540,0
|
|
20230919,190200,19324992600,10540,10540,10540,10540,0
|
|
20230919,190100,19324992600,10540,10540,10540,10540,0
|
|
20230919,190000,19324992600,10540,10540,10540,10540,0
|
|
20230919,185900,19324992600,10540,10540,10540,10540,0
|
|
20230919,185800,19324992600,10540,10540,10540,10540,0
|
|
20230919,185700,19324992600,10540,10540,10540,10540,0
|
|
20230919,185600,19324992600,10540,10540,10540,10540,0
|
|
20230919,185500,19324992600,10540,10540,10540,10540,0
|
|
20230919,185400,19324992600,10540,10540,10540,10540,0
|
|
20230919,185300,19324992600,10540,10540,10540,10540,0
|
|
20230919,185200,19324992600,10540,10540,10540,10540,0
|
|
20230919,185100,19324992600,10540,10540,10540,10540,0
|
|
20230919,185000,19324992600,10540,10540,10540,10540,0
|
|
20230919,184900,19324992600,10540,10540,10540,10540,0
|
|
20230919,184800,19324992600,10540,10540,10540,10540,18736
|
|
20230919,184700,19324992600,10540,10540,10540,10540,0
|
|
20230919,184600,19324992600,10540,10540,10540,10540,0
|
|
20230919,184500,19324992600,10540,10540,10540,10540,0
|
|
20230919,184400,19324992600,10540,10540,10540,10540,0
|
|
20230919,184300,19324992600,10540,10540,10540,10540,0
|
|
20230919,184200,19324992600,10540,10540,10540,10540,0
|
|
20230919,184100,19324992600,10540,10540,10540,10540,0
|
|
20230919,184000,19324992600,10540,10540,10540,10540,0
|
|
20230919,183900,19324992600,10540,10540,10540,10540,0
|
|
20230919,183800,19324992600,10540,10540,10540,10540,0
|
|
20230919,183700,19324992600,10540,10540,10540,10540,0
|
|
20230919,183600,19324992600,10540,10540,10540,10540,0
|
|
20230919,183500,19324992600,10540,10540,10540,10540,0
|
|
20230919,183400,19324992600,10540,10540,10540,10540,0
|
|
20230919,183300,19324992600,10540,10540,10540,10540,0
|
|
20230919,183200,19324992600,10540,10540,10540,10540,0
|
|
20230919,183100,19324992600,10540,10540,10540,10540,0
|
|
20230919,183000,19324992600,10540,10540,10540,10540,0
|
|
20230919,182900,19324992600,10540,10540,10540,10540,0
|
|
20230919,182800,19324992600,10540,10540,10540,10540,0
|
|
20230919,182700,19324992600,10540,10540,10540,10540,0
|
|
20230919,182600,19324992600,10540,10540,10540,10540,0
|
|
20230919,182500,19324992600,10540,10540,10540,10540,0
|
|
20230919,182400,19324992600,10540,10540,10540,10540,0
|
|
20230919,182300,19324992600,10540,10540,10540,10540,0
|
|
20230919,182200,19324992600,10540,10540,10540,10540,0
|
|
20230919,182100,19324992600,10540,10540,10540,10540,0
|
|
20230919,182000,19324992600,10540,10540,10540,10540,0
|
|
20230919,181900,19324992600,10540,10540,10540,10540,0
|
|
20230919,181800,19324992600,10540,10540,10540,10540,18736
|
|
20230919,181700,19324992600,10540,10540,10540,10540,0
|
|
20230919,181600,19324992600,10540,10540,10540,10540,0
|
|
20230919,181500,19324992600,10540,10540,10540,10540,0
|
|
20230919,181400,19324992600,10540,10540,10540,10540,0
|
|
20230919,181300,19324992600,10540,10540,10540,10540,0
|
|
20230919,181200,19324992600,10540,10540,10540,10540,0
|
|
20230919,181100,19324992600,10540,10540,10540,10540,0
|
|
20230919,181000,19324992600,10540,10540,10540,10540,0
|
|
20230919,180900,19324992600,10540,10540,10540,10540,0
|
|
20230919,180800,19324992600,10540,10540,10540,10540,0
|
|
20230919,180700,19324992600,10540,10540,10540,10540,0
|
|
20230919,180600,19324992600,10540,10540,10540,10540,0
|
|
20230919,180500,19324992600,10540,10540,10540,10540,0
|
|
20230919,180400,19324992600,10540,10540,10540,10540,0
|
|
20230919,180300,19324992600,10540,10540,10540,10540,0
|
|
20230919,180200,19324992600,10540,10540,10540,10540,0
|
|
20230919,180100,19324992600,10540,10540,10540,10540,0
|
|
20230919,180000,19324992600,10540,10540,10540,10540,0
|
|
20230919,175900,19324992600,10540,10540,10540,10540,0
|
|
20230919,175800,19324992600,10540,10540,10540,10540,0
|
|
20230919,175700,19324992600,10540,10540,10540,10540,0
|
|
20230919,175600,19324992600,10540,10540,10540,10540,0
|
|
20230919,175500,19324992600,10540,10540,10540,10540,0
|
|
20230919,175400,19324992600,10540,10540,10540,10540,0
|
|
20230919,175300,19324992600,10540,10540,10540,10540,0
|
|
20230919,175200,19324992600,10540,10540,10540,10540,0
|
|
20230919,175100,19324992600,10540,10540,10540,10540,0
|
|
20230919,175000,19324992600,10540,10540,10540,10540,0
|
|
20230919,174900,19324992600,10540,10540,10540,10540,0
|
|
20230919,174800,19324992600,10540,10540,10540,10540,18736
|
|
20230919,174700,19324992600,10540,10540,10540,10540,0
|
|
20230919,174600,19324992600,10540,10540,10540,10540,0
|
|
20230919,174500,19324992600,10540,10540,10540,10540,0
|
|
20230919,174400,19324992600,10540,10540,10540,10540,0
|
|
20230919,174300,19324992600,10540,10540,10540,10540,0
|
|
20230919,174200,19324992600,10540,10540,10540,10540,0
|
|
20230919,174100,19324992600,10540,10540,10540,10540,0
|
|
20230919,174000,19324992600,10540,10540,10540,10540,0
|
|
20230919,173900,19324992600,10540,10540,10540,10540,0
|
|
20230919,173800,19324992600,10540,10540,10540,10540,0
|
|
20230919,173700,19324992600,10540,10540,10540,10540,0
|
|
20230919,173600,19324992600,10540,10540,10540,10540,0
|
|
20230919,173500,19324992600,10540,10540,10540,10540,0
|
|
20230919,173400,19324992600,10540,10540,10540,10540,0
|
|
20230919,173300,19324992600,10540,10540,10540,10540,0
|
|
20230919,173200,19324992600,10540,10540,10540,10540,0
|
|
20230919,173100,19324992600,10540,10540,10540,10540,0
|
|
20230919,173000,19324992600,10540,10540,10540,10540,0
|
|
20230919,172900,19324992600,10540,10540,10540,10540,0
|
|
20230919,172800,19324992600,10540,10540,10540,10540,0
|
|
20230919,172700,19324992600,10540,10540,10540,10540,0
|
|
20230919,172600,19324992600,10540,10540,10540,10540,0
|
|
20230919,172500,19324992600,10540,10540,10540,10540,0
|
|
20230919,172400,19324992600,10540,10540,10540,10540,0
|
|
20230919,172300,19324992600,10540,10540,10540,10540,0
|
|
20230919,172200,19324992600,10540,10540,10540,10540,0
|
|
20230919,172100,19324992600,10540,10540,10540,10540,0
|
|
20230919,172000,19324992600,10540,10540,10540,10540,0
|
|
20230919,171900,19324992600,10540,10540,10540,10540,0
|
|
20230919,171800,19324992600,10540,10540,10540,10540,18736
|
|
20230919,171700,19324992600,10540,10540,10540,10540,0
|
|
20230919,171600,19324992600,10540,10540,10540,10540,0
|
|
20230919,171500,19324992600,10540,10540,10540,10540,0
|
|
20230919,171400,19324992600,10540,10540,10540,10540,0
|
|
20230919,171300,19324992600,10540,10540,10540,10540,0
|
|
20230919,171200,19324992600,10540,10540,10540,10540,0
|
|
20230919,171100,19324992600,10540,10540,10540,10540,0
|
|
20230919,171000,19324992600,10540,10540,10540,10540,0
|
|
20230919,170900,19324992600,10540,10540,10540,10540,0
|
|
20230919,170800,19324992600,10540,10540,10540,10540,0
|
|
20230919,170700,19324992600,10540,10540,10540,10540,0
|
|
20230919,170600,19324992600,10540,10540,10540,10540,0
|
|
20230919,170500,19324992600,10540,10540,10540,10540,0
|
|
20230919,170400,19324992600,10540,10540,10540,10540,0
|
|
20230919,170300,19324992600,10540,10540,10540,10540,0
|
|
20230919,170200,19324992600,10540,10540,10540,10540,0
|
|
20230919,170100,19324992600,10540,10540,10540,10540,0
|
|
20230919,170000,19324992600,10540,10540,10540,10540,0
|
|
20230919,165900,19324992600,10540,10540,10540,10540,0
|
|
20230919,165800,19324992600,10540,10540,10540,10540,0
|
|
20230919,165700,19324992600,10540,10540,10540,10540,0
|
|
20230919,165600,19324992600,10540,10540,10540,10540,0
|
|
20230919,165500,19324992600,10540,10540,10540,10540,0
|
|
20230919,165400,19324992600,10540,10540,10540,10540,0
|
|
20230919,165300,19324992600,10540,10540,10540,10540,0
|
|
20230919,165200,19324992600,10540,10540,10540,10540,0
|
|
20230919,165100,19324992600,10540,10540,10540,10540,0
|
|
20230919,165000,19324992600,10540,10540,10540,10540,0
|
|
20230919,164900,19324992600,10540,10540,10540,10540,0
|
|
20230919,164800,19324992600,10540,10540,10540,10540,18736
|
|
20230919,164700,19324992600,10540,10540,10540,10540,0
|
|
20230919,164600,19324992600,10540,10540,10540,10540,0
|
|
20230919,164500,19324992600,10540,10540,10540,10540,0
|
|
20230919,164400,19324992600,10540,10540,10540,10540,0
|
|
20230919,164300,19324992600,10540,10540,10540,10540,0
|
|
20230919,164200,19324992600,10540,10540,10540,10540,0
|
|
20230919,164100,19324992600,10540,10540,10540,10540,0
|
|
20230919,164000,19324992600,10540,10540,10540,10540,0
|
|
20230919,163900,19324992600,10540,10540,10540,10540,0
|
|
20230919,163800,19324992600,10540,10540,10540,10540,0
|
|
20230919,163700,19324992600,10540,10540,10540,10540,0
|
|
20230919,163600,19324992600,10540,10540,10540,10540,0
|
|
20230919,163500,19324992600,10540,10540,10540,10540,0
|
|
20230919,163400,19324992600,10540,10540,10540,10540,0
|
|
20230919,163300,19324992600,10540,10540,10540,10540,0
|
|
20230919,163200,19324992600,10540,10540,10540,10540,0
|
|
20230919,163100,19324992600,10540,10540,10540,10540,0
|
|
20230919,163000,19324992600,10540,10540,10540,10540,0
|
|
20230919,162900,19324992600,10540,10540,10540,10540,0
|
|
20230919,162800,19324992600,10540,10540,10540,10540,0
|
|
20230919,162700,19324992600,10540,10540,10540,10540,0
|
|
20230919,162600,19324992600,10540,10540,10540,10540,0
|
|
20230919,162500,19324992600,10540,10540,10540,10540,0
|
|
20230919,162400,19324992600,10540,10540,10540,10540,0
|
|
20230919,162300,19324992600,10540,10540,10540,10540,0
|
|
20230919,162200,19324992600,10540,10540,10540,10540,0
|
|
20230919,162100,19324992600,10540,10540,10540,10540,0
|
|
20230919,162000,19324992600,10540,10540,10540,10540,0
|
|
20230919,161900,19324992600,10540,10540,10540,10540,0
|
|
20230919,161800,19324992600,10540,10540,10540,10540,18736
|
|
20230919,161700,19324992600,10540,10540,10540,10540,0
|
|
20230919,161600,19324992600,10540,10540,10540,10540,0
|
|
20230919,161500,19324992600,10540,10540,10540,10540,0
|
|
20230919,161400,19324992600,10540,10540,10540,10540,0
|
|
20230919,161300,19324992600,10540,10540,10540,10540,0
|
|
20230919,161200,19324992600,10540,10540,10540,10540,0
|
|
20230919,161100,19324992600,10540,10540,10540,10540,0
|
|
20230919,161000,19324992600,10540,10540,10540,10540,0
|
|
20230919,160900,19324992600,10540,10540,10540,10540,0
|
|
20230919,160800,19324992600,10540,10540,10540,10540,0
|
|
20230919,160700,19324992600,10540,10540,10540,10540,0
|
|
20230919,160600,19324992600,10540,10540,10540,10540,0
|
|
20230919,160500,19324992600,10540,10540,10540,10540,0
|
|
20230919,160400,19324992600,10540,10540,10540,10540,0
|
|
20230919,160300,19324992600,10540,10540,10540,10540,0
|
|
20230919,160200,19324992600,10540,10540,10540,10540,0
|
|
20230919,160100,19324992600,10540,10540,10540,10540,0
|
|
20230919,160000,19324992600,10540,10540,10540,10540,0
|
|
20230919,155900,19324992600,10540,10540,10540,10540,0
|
|
20230919,155800,19324992600,10540,10540,10540,10540,0
|
|
20230919,155700,19324992600,10540,10540,10540,10540,0
|
|
20230919,155600,19324992600,10540,10540,10540,10540,0
|
|
20230919,155500,19324992600,10540,10540,10540,10540,0
|
|
20230919,155400,19324992600,10540,10540,10540,10540,0
|
|
20230919,155300,19324992600,10540,10540,10540,10540,0
|
|
20230919,155200,19324992600,10540,10540,10540,10540,0
|
|
20230919,155100,19324992600,10540,10540,10540,10540,0
|
|
20230919,155000,19324992600,10540,10540,10540,10540,0
|
|
20230919,154900,19324992600,10540,10540,10540,10540,0
|
|
20230919,154800,19324992600,10540,10540,10540,10540,18736
|
|
20230919,154700,19324992600,10540,10540,10540,10540,0
|
|
20230919,154600,19324992600,10540,10540,10540,10540,0
|
|
20230919,154500,19324992600,10540,10540,10540,10540,0
|
|
20230919,154400,19324992600,10540,10540,10540,10540,0
|
|
20230919,154300,19324992600,10540,10540,10540,10540,0
|
|
20230919,154200,19324992600,10540,10540,10540,10540,0
|
|
20230919,154100,19324992600,10540,10540,10540,10540,0
|
|
20230919,154000,19324992600,10540,10540,10540,10540,0
|
|
20230919,153900,19324992600,10540,10540,10540,10540,0
|
|
20230919,153800,19324992600,10540,10540,10540,10540,0
|
|
20230919,153700,19324992600,10540,10540,10540,10540,0
|
|
20230919,153600,19324992600,10540,10540,10540,10540,0
|
|
20230919,153500,19324992600,10540,10540,10540,10540,0
|
|
20230919,153400,19324992600,10540,10540,10540,10540,0
|
|
20230919,153300,19324992600,10540,10540,10540,10540,0
|
|
20230919,153200,19324992600,10540,10540,10540,10540,0
|
|
20230919,153100,19324992600,10540,10540,10540,10540,0
|
|
20230919,153000,19324992600,10540,10540,10540,10540,18736
|
|
20230919,152900,19127515160,10560,10560,10560,10560,0
|
|
20230919,152800,19127515160,10560,10560,10560,10560,0
|
|
20230919,152700,19127515160,10560,10560,10560,10560,0
|
|
20230919,152600,19127515160,10560,10560,10560,10560,0
|
|
20230919,152500,19127515160,10560,10560,10560,10560,0
|
|
20230919,152400,19127515160,10560,10560,10560,10560,0
|
|
20230919,152300,19127515160,10560,10560,10560,10560,0
|
|
20230919,152200,19127515160,10560,10560,10560,10560,0
|
|
20230919,152100,19127515160,10560,10560,10560,10560,0
|
|
20230919,152000,19127515160,10560,10560,10560,10560,0
|
|
20230919,151900,19127515160,10560,10540,10560,10520,8571
|
|
20230919,151800,19037198820,10550,10560,10560,10540,1628
|
|
20230919,151700,19020032100,10540,10550,10560,10540,3274
|
|
20230919,151600,18985491340,10540,10550,10550,10530,2361
|
|
20230919,151500,18960599180,10550,10540,10560,10540,1698
|
|
20230919,151400,18942692560,10560,10560,10560,10540,1643
|
|
20230919,151300,18925364830,10560,10560,10580,10550,3055
|
|
20230919,151200,18893079080,10560,10580,10590,10560,706
|
|
20230919,151100,18885613430,10590,10580,10590,10570,3849
|
|
20230919,151000,18844878870,10580,10570,10580,10570,165
|
|
20230919,150900,18843134620,10580,10590,10600,10560,2451
|
|
20230919,150800,18817193060,10580,10560,10590,10560,2460
|
|
20230919,150700,18791188630,10560,10540,10560,10530,1823
|
|
20230919,150600,18771970490,10550,10580,10580,10550,3560
|
|
20230919,150500,18734370300,10570,10600,10600,10570,2452
|
|
20230919,150400,18708416520,10590,10510,10600,10510,12312
|
|
20230919,150300,18578385720,10510,10510,10530,10500,1367
|
|
20230919,150200,18564008130,10520,10500,10520,10490,861
|
|
20230919,150100,18554972820,10500,10520,10520,10500,1034
|
|
20230919,150000,18544115620,10520,10520,10520,10500,1342
|
|
20230919,145900,18530014540,10500,10500,10520,10500,417
|
|
20230919,145800,18525636000,10490,10500,10520,10490,1339
|
|
20230919,145700,18511587510,10520,10500,10520,10500,631
|
|
20230919,145600,18504961850,10500,10520,10520,10490,823
|
|
20230919,145500,18496318410,10510,10500,10520,10500,1009
|
|
20230919,145400,18485720890,10500,10510,10520,10480,2239
|
|
20230919,145300,18462221140,10520,10520,10520,10520,274
|
|
20230919,145200,18459338660,10520,10530,10530,10510,938
|
|
20230919,145100,18449463810,10530,10510,10530,10510,685
|
|
20230919,145000,18442263930,10500,10510,10510,10500,570
|
|
20230919,144900,18436277990,10510,10490,10510,10480,3451
|
|
20230919,144800,18400031340,10480,10480,10490,10480,817
|
|
20230919,144700,18391469170,10480,10480,10480,10470,806
|
|
20230919,144600,18383024380,10480,10480,10490,10480,1037
|
|
20230919,144500,18372156600,10470,10480,10490,10460,2675
|
|
20230919,144400,18344157160,10490,10520,10520,10470,3548
|
|
20230919,144300,18306983930,10490,10500,10520,10480,5618
|
|
20230919,144200,18248009380,10500,10510,10530,10500,2613
|
|
20230919,144100,18220549080,10540,10540,10540,10510,2135
|
|
20230919,144000,18198092460,10550,10550,10580,10550,463
|
|
20230919,143900,18193205040,10580,10560,10590,10550,1951
|
|
20230919,143800,18172606330,10590,10590,10590,10560,2077
|
|
20230919,143700,18150638550,10590,10580,10590,10580,588
|
|
20230919,143600,18144413250,10580,10600,10600,10580,2082
|
|
20230919,143500,18122384830,10580,10590,10600,10580,2121
|
|
20230919,143400,18099935020,10590,10590,10600,10580,987
|
|
20230919,143300,18089483750,10590,10590,10600,10580,368
|
|
20230919,143200,18085586670,10600,10580,10600,10570,171
|
|
20230919,143100,18083778170,10600,10590,10600,10570,1056
|
|
20230919,143000,18072596480,10600,10610,10610,10600,104
|
|
20230919,142900,18071493050,10580,10610,10620,10580,3046
|
|
20230919,142800,18039176330,10610,10600,10630,10530,3404
|
|
20230919,142700,18003227550,10630,10560,10630,10560,3869
|
|
20230919,142600,17962299660,10560,10550,10560,10550,1024
|
|
20230919,142500,17951495430,10570,10550,10570,10530,5499
|
|
20230919,142400,17893507360,10570,10580,10600,10550,5957
|
|
20230919,142300,17830515850,10580,10570,10580,10560,1967
|
|
20230919,142200,17809729850,10550,10570,10570,10550,2329
|
|
20230919,142100,17785150820,10560,10570,10570,10560,1752
|
|
20230919,142000,17766649590,10570,10570,10570,10560,1838
|
|
20230919,141900,17747227930,10570,10560,10570,10550,1165
|
|
20230919,141800,17734916990,10550,10570,10570,10550,138
|
|
20230919,141700,17733459990,10560,10550,10560,10540,961
|
|
20230919,141600,17723317620,10560,10540,10570,10530,3796
|
|
20230919,141500,17683309150,10530,10550,10560,10530,3801
|
|
20230919,141400,17643208900,10560,10550,10560,10540,292
|
|
20230919,141300,17640128290,10560,10540,10560,10540,2101
|
|
20230919,141200,17617972730,10540,10530,10540,10510,7482
|
|
20230919,141100,17539304500,10530,10570,10570,10520,8099
|
|
20230919,141000,17453927140,10570,10580,10590,10560,2962
|
|
20230919,140900,17422587030,10580,10560,10580,10550,706
|
|
20230919,140800,17415129390,10560,10580,10580,10550,4469
|
|
20230919,140700,17367921550,10580,10590,10600,10580,2799
|
|
20230919,140600,17338302700,10590,10590,10600,10580,2320
|
|
20230919,140500,17313736000,10590,10600,10600,10590,2543
|
|
20230919,140400,17286791280,10610,10600,10610,10600,1012
|
|
20230919,140300,17276058380,10600,10600,10610,10590,978
|
|
20230919,140200,17265695500,10610,10600,10610,10600,161
|
|
20230919,140100,17263988540,10600,10610,10610,10600,175
|
|
20230919,140000,17262132740,10610,10600,10610,10550,2190
|
|
20230919,135900,17238969760,10590,10560,10610,10550,1405
|
|
20230919,135800,17224126130,10560,10610,10630,10560,5409
|
|
20230919,135700,17166866690,10610,10640,10640,10610,8503
|
|
20230919,135600,17076532930,10640,10640,10640,10630,295
|
|
20230919,135500,17073394250,10640,10640,10670,10640,724
|
|
20230919,135400,17065678980,10640,10660,10670,10640,2268
|
|
20230919,135300,17041528540,10660,10640,10660,10640,428
|
|
20230919,135200,17036969980,10640,10670,10670,10640,2196
|
|
20230919,135100,17013593610,10670,10680,10690,10650,1961
|
|
20230919,135000,16992676490,10690,10660,10690,10650,1992
|
|
20230919,134900,16971424790,10650,10650,10660,10630,354
|
|
20230919,134800,16967656990,10640,10650,10650,10640,399
|
|
20230919,134700,16963411280,10660,10650,10660,10630,1161
|
|
20230919,134600,16951058600,10660,10630,10660,10620,754
|
|
20230919,134500,16943036320,10640,10640,10650,10630,1132
|
|
20230919,134400,16930999330,10650,10640,10650,10620,2633
|
|
20230919,134300,16903012340,10650,10630,10650,10630,529
|
|
20230919,134200,16897381630,10630,10630,10640,10630,335
|
|
20230919,134100,16893820350,10640,10620,10640,10620,129
|
|
20230919,134000,16892449500,10630,10620,10630,10620,455
|
|
20230919,133900,16887617390,10630,10610,10630,10610,990
|
|
20230919,133800,16877111280,10600,10610,10640,10600,667
|
|
20230919,133700,16870029710,10600,10620,10620,10600,252
|
|
20230919,133600,16867357380,10620,10600,10620,10600,607
|
|
20230919,133500,16860917340,10600,10640,10640,10600,489
|
|
20230919,133400,16855725880,10640,10610,10640,10600,2729
|
|
20230919,133300,16826738590,10630,10600,10640,10600,801
|
|
20230919,133200,16818227830,10600,10600,10610,10590,1283
|
|
20230919,133100,16804619000,10610,10610,10610,10590,722
|
|
20230919,133000,16796967860,10600,10610,10620,10600,511
|
|
20230919,132900,16791550220,10600,10620,10620,10600,1660
|
|
20230919,132800,16773943950,10610,10610,10620,10610,1600
|
|
20230919,132700,16756966550,10600,10620,10630,10600,10794
|
|
20230919,132600,16642517680,10620,10610,10630,10610,1571
|
|
20230919,132500,16625838350,10610,10620,10630,10610,1308
|
|
20230919,132400,16611953650,10620,10670,10670,10620,8754
|
|
20230919,132300,16518771550,10670,10680,10680,10670,624
|
|
20230919,132200,16512110160,10690,10680,10690,10670,800
|
|
20230919,132100,16503566200,10680,10680,10690,10670,654
|
|
20230919,132000,16496580920,10680,10670,10680,10670,2027
|
|
20230919,131900,16474933270,10670,10660,10670,10660,285
|
|
20230919,131800,16471892660,10670,10670,10670,10650,1768
|
|
20230919,131700,16453037160,10670,10670,10670,10650,2418
|
|
20230919,131600,16427245850,10680,10680,10690,10670,654
|
|
20230919,131500,16420261150,10680,10700,10710,10680,6950
|
|
20230919,131400,16345992070,10710,10730,10730,10710,2182
|
|
20230919,131300,16322593620,10740,10700,10740,10700,2078
|
|
20230919,131200,16300325560,10700,10690,10700,10690,935
|
|
20230919,131100,16290324560,10700,10680,10700,10660,2614
|
|
20230919,131000,16262418040,10680,10710,10710,10670,3085
|
|
20230919,130900,16229447830,10700,10730,10730,10690,3745
|
|
20230919,130800,16189341180,10730,10740,10750,10730,3613
|
|
20230919,130700,16150555860,10740,10760,10770,10740,6019
|
|
20230919,130600,16085822740,10760,10720,10770,10720,11529
|
|
20230919,130500,15961927850,10720,10720,10730,10710,4593
|
|
20230919,130400,15912691960,10720,10700,10730,10700,4000
|
|
20230919,130300,15869803200,10700,10680,10700,10680,1480
|
|
20230919,130200,15853976630,10680,10640,10680,10640,1018
|
|
20230919,130100,15843135910,10640,10620,10650,10580,4969
|
|
20230919,130000,15790472170,10640,10670,10670,10640,3172
|
|
20230919,125900,15756685970,10660,10660,10670,10660,2793
|
|
20230919,125800,15726900440,10660,10600,10660,10600,2842
|
|
20230919,125700,15696635480,10650,10720,10720,10560,8360
|
|
20230919,125600,15607726500,10710,10750,10750,10710,3885
|
|
20230919,125500,15566039160,10740,10750,10750,10740,7588
|
|
20230919,125400,15484491090,10750,10740,10760,10730,10853
|
|
20230919,125300,15367910560,10730,10720,10740,10710,5374
|
|
20230919,125200,15310219770,10730,10650,10740,10650,28342
|
|
20230919,125100,15006599760,10650,10640,10650,10610,293
|
|
20230919,125000,15003482780,10640,10650,10650,10640,525
|
|
20230919,124900,14997891830,10640,10660,10660,10640,2139
|
|
20230919,124800,14975108110,10660,10640,10660,10640,1608
|
|
20230919,124700,14957979810,10640,10640,10650,10640,582
|
|
20230919,124600,14951787210,10640,10580,10660,10580,3899
|
|
20230919,124500,14910346440,10580,10580,10580,10570,723
|
|
20230919,124400,14902698200,10590,10590,10600,10590,54
|
|
20230919,124300,14902126240,10590,10600,10610,10590,272
|
|
20230919,124200,14899242330,10610,10590,10610,10570,1118
|
|
20230919,124100,14887386630,10570,10590,10600,10570,941
|
|
20230919,124000,14877431870,10610,10600,10610,10590,568
|
|
20230919,123900,14871410180,10590,10610,10610,10590,519
|
|
20230919,123800,14865911010,10610,10620,10620,10600,825
|
|
20230919,123700,14857162680,10610,10610,10630,10610,313
|
|
20230919,123600,14853840100,10610,10600,10620,10600,522
|
|
20230919,123500,14848302280,10620,10590,10620,10590,838
|
|
20230919,123400,14839420170,10590,10590,10590,10590,349
|
|
20230919,123300,14835724260,10590,10570,10590,10570,313
|
|
20230919,123200,14832413430,10570,10580,10580,10570,966
|
|
20230919,123100,14822200980,10580,10590,10590,10580,611
|
|
20230919,123000,14815734750,10590,10600,10600,10590,145
|
|
20230919,122900,14814198180,10590,10590,10590,10590,51
|
|
20230919,122800,14813658090,10590,10580,10590,10570,135
|
|
20230919,122700,14812229530,10580,10590,10600,10580,246
|
|
20230919,122600,14809625290,10580,10560,10580,10560,802
|
|
20230919,122500,14801154670,10550,10560,10560,10550,463
|
|
20230919,122400,14796265490,10560,10540,10560,10540,555
|
|
20230919,122300,14790414690,10540,10580,10590,10530,6788
|
|
20230919,122200,14718781500,10590,10600,10600,10590,382
|
|
20230919,122100,14714735250,10600,10590,10600,10590,238
|
|
20230919,122000,14712213560,10590,10600,10600,10590,146
|
|
20230919,121900,14710666210,10590,10590,10620,10590,405
|
|
20230919,121800,14706376420,10640,10580,10650,10580,876
|
|
20230919,121700,14697089210,10580,10590,10600,10580,525
|
|
20230919,121600,14691531690,10580,10590,10590,10580,5931
|
|
20230919,121500,14628777400,10590,10600,10610,10590,2105
|
|
20230919,121400,14606466060,10610,10610,10610,10590,299
|
|
20230919,121300,14603297380,10600,10600,10620,10590,2308
|
|
20230919,121200,14578850430,10590,10620,10620,10590,1242
|
|
20230919,121100,14565692290,10620,10610,10620,10600,1925
|
|
20230919,121000,14545283910,10600,10630,10640,10600,1361
|
|
20230919,120900,14530835910,10630,10630,10630,10630,650
|
|
20230919,120800,14523926410,10640,10610,10640,10610,542
|
|
20230919,120700,14518173000,10610,10640,10640,10610,2361
|
|
20230919,120600,14493104610,10640,10630,10650,10630,374
|
|
20230919,120500,14489125020,10630,10640,10650,10630,326
|
|
20230919,120400,14485656870,10660,10650,10660,10640,396
|
|
20230919,120300,14481441300,10650,10670,10680,10650,1371
|
|
20230919,120200,14466830200,10670,10670,10690,10670,1428
|
|
20230919,120100,14451583420,10670,10690,10690,10670,539
|
|
20230919,120000,14445826500,10690,10680,10690,10680,487
|
|
20230919,115900,14440625140,10670,10670,10680,10660,523
|
|
20230919,115800,14435046110,10680,10690,10690,10680,855
|
|
20230919,115700,14425907900,10690,10690,10690,10680,2956
|
|
20230919,115600,14394311660,10690,10680,10700,10680,3025
|
|
20230919,115500,14361982570,10660,10640,10670,10640,411
|
|
20230919,115400,14357600190,10640,10660,10670,10640,1597
|
|
20230919,115300,14340585710,10660,10670,10680,10660,1959
|
|
20230919,115200,14319668680,10670,10650,10680,10640,341
|
|
20230919,115100,14316031950,10640,10670,10670,10640,1473
|
|
20230919,115000,14300332720,10670,10660,10670,10650,1033
|
|
20230919,114900,14289318760,10650,10660,10680,10650,728
|
|
20230919,114800,14281557880,10660,10640,10670,10630,2947
|
|
20230919,114700,14250173330,10640,10670,10670,10640,1770
|
|
20230919,114600,14231324910,10670,10660,10670,10650,1157
|
|
20230919,114500,14218988210,10660,10670,10670,10650,1207
|
|
20230919,114400,14206127740,10670,10690,10690,10660,3670
|
|
20230919,114300,14166943800,10690,10710,10710,10670,941
|
|
20230919,114200,14156889350,10710,10700,10740,10670,21078
|
|
20230919,114100,13931077160,10700,10680,10700,10680,4757
|
|
20230919,114000,13880215530,10670,10630,10670,10630,3784
|
|
20230919,113900,13839892160,10640,10640,10640,10620,1277
|
|
20230919,113800,13826317880,10630,10640,10650,10620,2605
|
|
20230919,113700,13798619310,10640,10650,10660,10640,4689
|
|
20230919,113600,13748702770,10650,10640,10650,10640,1596
|
|
20230919,113500,13731711680,10640,10680,10680,10640,4021
|
|
20230919,113400,13688832210,10680,10710,10720,10660,9177
|
|
20230919,113300,13590729070,10710,10710,10730,10690,8729
|
|
20230919,113200,13497231720,10710,10720,10740,10680,12345
|
|
20230919,113100,13364910650,10720,10680,10720,10670,23180
|
|
20230919,113000,13117130460,10680,10610,10690,10610,15791
|
|
20230919,112900,12948825690,10610,10600,10610,10590,2138
|
|
20230919,112800,12926166770,10600,10560,10600,10560,2575
|
|
20230919,112700,12898924130,10560,10540,10560,10540,511
|
|
20230919,112600,12893533500,10540,10520,10540,10520,631
|
|
20230919,112500,12886887780,10510,10540,10540,10510,88
|
|
20230919,112400,12885960320,10550,10510,10550,10500,4629
|
|
20230919,112300,12837284630,10510,10520,10520,10510,2628
|
|
20230919,112200,12809639710,10520,10540,10540,10520,2298
|
|
20230919,112100,12785449970,10540,10540,10540,10540,565
|
|
20230919,112000,12779494870,10550,10550,10560,10540,1701
|
|
20230919,111900,12761552300,10550,10560,10560,10540,1622
|
|
20230919,111800,12744441890,10550,10540,10550,10530,2932
|
|
20230919,111700,12713527880,10540,10540,10550,10540,2030
|
|
20230919,111600,12692131580,10530,10540,10550,10530,1996
|
|
20230919,111500,12671102580,10540,10560,10560,10540,2382
|
|
20230919,111400,12645975980,10560,10560,10560,10540,2359
|
|
20230919,111300,12621100450,10570,10570,10570,10560,975
|
|
20230919,111200,12610795310,10570,10550,10570,10550,914
|
|
20230919,111100,12601142400,10550,10560,10560,10550,401
|
|
20230919,111000,12596911090,10560,10580,10580,10550,839
|
|
20230919,110900,12588044430,10570,10580,10590,10570,828
|
|
20230919,110800,12579284880,10550,10590,10600,10550,2798
|
|
20230919,110700,12549701940,10590,10580,10600,10580,184
|
|
20230919,110600,12547754100,10570,10580,10600,10570,1473
|
|
20230919,110500,12532164150,10580,10590,10620,10580,5545
|
|
20230919,110400,12473419590,10590,10610,10620,10590,2916
|
|
20230919,110300,12442507740,10610,10620,10630,10610,3729
|
|
20230919,110200,12402912060,10620,10620,10640,10610,9084
|
|
20230919,110100,12306434850,10620,10540,10620,10540,9209
|
|
20230919,110000,12208866670,10540,10520,10540,10520,2244
|
|
20230919,105900,12185250170,10530,10560,10560,10530,1288
|
|
20230919,105800,12171675940,10550,10550,10580,10540,223
|
|
20230919,105700,12169323370,10550,10550,10590,10540,2276
|
|
20230919,105600,12145317210,10590,10580,10600,10550,1698
|
|
20230919,105500,12127345050,10550,10550,10560,10540,1406
|
|
20230919,105400,12112509500,10550,10600,10610,10550,3081
|
|
20230919,105300,12079917450,10600,10620,10630,10590,7644
|
|
20230919,105200,11998812110,10630,10590,10640,10590,7538
|
|
20230919,105100,11918789590,10590,10580,10600,10570,7237
|
|
20230919,105000,11842161420,10580,10580,10600,10570,4284
|
|
20230919,104900,11796819390,10570,10540,10570,10540,3531
|
|
20230919,104800,11759535590,10540,10530,10540,10510,5851
|
|
20230919,104700,11697960910,10510,10540,10550,10510,9623
|
|
20230919,104600,11596565550,10550,10510,10550,10500,5401
|
|
20230919,104500,11539698980,10520,10470,10520,10470,2689
|
|
20230919,104400,11511488060,10470,10450,10470,10450,313
|
|
20230919,104300,11508215650,10450,10420,10450,10420,2626
|
|
20230919,104200,11480818760,10420,10420,10430,10420,957
|
|
20230919,104100,11470843090,10430,10430,10430,10420,1113
|
|
20230919,104000,11459235050,10430,10430,10430,10410,231
|
|
20230919,103900,11456827740,10430,10410,10430,10410,2362
|
|
20230919,103800,11432222580,10400,10410,10410,10390,1501
|
|
20230919,103700,11416613900,10410,10420,10420,10410,525
|
|
20230919,103600,11411148140,10420,10410,10420,10400,1597
|
|
20230919,103500,11394526560,10410,10420,10420,10410,430
|
|
20230919,103400,11390049490,10410,10410,10410,10400,207
|
|
20230919,103300,11387894670,10410,10410,10410,10400,262
|
|
20230919,103200,11385168010,10400,10410,10410,10390,257
|
|
20230919,103100,11382495090,10420,10380,10420,10380,3020
|
|
20230919,103000,11351125140,10380,10380,10390,10370,2084
|
|
20230919,102900,11329493020,10380,10380,10390,10370,2618
|
|
20230919,102800,11302332170,10380,10420,10430,10380,4734
|
|
20230919,102700,11253104440,10420,10440,10440,10420,450
|
|
20230919,102600,11248415420,10420,10420,10440,10410,2601
|
|
20230919,102500,11221317700,10410,10420,10420,10410,168
|
|
20230919,102400,11219567150,10420,10410,10420,10410,996
|
|
20230919,102300,11209198730,10410,10410,10430,10410,968
|
|
20230919,102200,11199113300,10410,10410,10420,10400,1025
|
|
20230919,102100,11188443350,10410,10440,10440,10410,1500
|
|
20230919,102000,11172824940,10410,10420,10420,10410,1252
|
|
20230919,101900,11159789600,10420,10430,10440,10410,1111
|
|
20230919,101800,11148203860,10440,10430,10440,10430,918
|
|
20230919,101700,11138622870,10430,10420,10440,10410,439
|
|
20230919,101600,11134045890,10420,10400,10420,10400,3477
|
|
20230919,101500,11097872460,10390,10400,10410,10390,2498
|
|
20230919,101400,11071897210,10410,10420,10420,10400,2090
|
|
20230919,101300,11050144620,10400,10420,10420,10400,7403
|
|
20230919,101200,10973101040,10420,10430,10430,10410,6648
|
|
20230919,101100,10903824060,10430,10450,10450,10430,4298
|
|
20230919,101000,10858981620,10440,10430,10440,10420,1245
|
|
20230919,100900,10845994500,10410,10420,10430,10410,7310
|
|
20230919,100800,10769831260,10420,10470,10470,10420,9852
|
|
20230919,100700,10666910640,10470,10470,10480,10460,3376
|
|
20230919,100600,10631583370,10470,10490,10500,10460,9386
|
|
20230919,100500,10533271210,10480,10500,10500,10480,1182
|
|
20230919,100400,10520874260,10490,10510,10510,10490,2059
|
|
20230919,100300,10499264260,10500,10500,10500,10490,1731
|
|
20230919,100200,10481092170,10500,10520,10520,10500,2669
|
|
20230919,100100,10453051140,10520,10520,10520,10510,2464
|
|
20230919,100000,10427129870,10520,10520,10520,10510,903
|
|
20230919,095900,10417632820,10510,10500,10520,10500,696
|
|
20230919,095800,10410317860,10500,10510,10530,10500,1519
|
|
20230919,095700,10394355020,10520,10530,10540,10520,2437
|
|
20230919,095600,10368716720,10530,10540,10540,10520,946
|
|
20230919,095500,10358755460,10530,10540,10550,10520,2238
|
|
20230919,095400,10335188410,10550,10550,10560,10540,1075
|
|
20230919,095300,10323846580,10550,10530,10550,10520,3558
|
|
20230919,095200,10286360080,10530,10530,10540,10520,655
|
|
20230919,095100,10279465730,10540,10550,10550,10520,590
|
|
20230919,095000,10273249450,10550,10520,10560,10500,1484
|
|
20230919,094900,10257621040,10510,10480,10520,10450,10697
|
|
20230919,094800,10145580010,10480,10510,10520,10480,9613
|
|
20230919,094700,10044661400,10520,10520,10530,10520,1268
|
|
20230919,094600,10031318020,10520,10530,10540,10510,3861
|
|
20230919,094500,9990713360,10530,10520,10530,10520,510
|
|
20230919,094400,9985346650,10520,10520,10530,10520,3057
|
|
20230919,094300,9953179810,10530,10560,10560,10530,8345
|
|
20230919,094200,9865143100,10560,10570,10600,10560,1673
|
|
20230919,094100,9847443020,10560,10610,10610,10560,4338
|
|
20230919,094000,9801590620,10620,10650,10650,10570,7747
|
|
20230919,093900,9719406600,10660,10650,10660,10640,3783
|
|
20230919,093800,9679110840,10650,10620,10670,10610,5246
|
|
20230919,093700,9623318590,10620,10650,10660,10620,3278
|
|
20230919,093600,9588442800,10630,10660,10690,10630,6505
|
|
20230919,093500,9519112790,10650,10650,10700,10640,18076
|
|
20230919,093400,9326494740,10650,10570,10650,10570,13396
|
|
20230919,093300,9184182530,10570,10540,10570,10540,1419
|
|
20230919,093200,9169198090,10530,10540,10560,10530,1755
|
|
20230919,093100,9150683260,10560,10520,10560,10520,5707
|
|
20230919,093000,9090562930,10530,10560,10560,10520,8415
|
|
20230919,092900,9001908940,10560,10530,10560,10530,1438
|
|
20230919,092800,8986743070,10550,10540,10570,10530,6847
|
|
20230919,092700,8914591480,10540,10550,10580,10530,3325
|
|
20230919,092600,8879537450,10580,10560,10590,10550,3617
|
|
20230919,092500,8841313880,10550,10530,10570,10510,2330
|
|
20230919,092400,8816751250,10530,10510,10530,10490,17063
|
|
20230919,092300,8637540510,10510,10500,10520,10490,6865
|
|
20230919,092200,8565458600,10510,10560,10560,10500,14224
|
|
20230919,092100,8415752760,10560,10530,10580,10530,6169
|
|
20230919,092000,8350698450,10520,10490,10530,10490,8044
|
|
20230919,091900,8266158700,10530,10560,10570,10490,31030
|
|
20230919,091800,7939557140,10560,10610,10630,10560,7213
|
|
20230919,091700,7863213210,10640,10590,10650,10550,19996
|
|
20230919,091600,7651417260,10600,10580,10600,10560,15939
|
|
20230919,091500,7482802800,10580,10660,10660,10580,15637
|
|
20230919,091400,7316777770,10650,10740,10750,10650,15217
|
|
20230919,091300,7154068280,10750,10800,10800,10700,20499
|
|
20230919,091200,6933705260,10800,10870,10880,10760,48256
|
|
20230919,091100,6410233200,10870,10800,10900,10760,91479
|
|
20230919,091000,5416584680,10800,10710,10800,10650,26104
|
|
20230919,090900,5136148510,10720,10630,10740,10620,11816
|
|
20230919,090800,5009836080,10620,10750,10750,10620,12048
|
|
20230919,090700,4881104760,10780,10610,10780,10570,31864
|
|
20230919,090600,4540342710,10600,10620,10660,10600,18905
|
|
20230919,090500,4339715280,10620,10670,10710,10610,34609
|
|
20230919,090400,3970931670,10670,10740,10750,10660,32904
|
|
20230919,090300,3618724180,10740,10700,10750,10650,32824
|
|
20230919,090200,3266912240,10690,10710,10720,10550,53268
|
|
20230919,090100,2700430700,10710,10740,10780,10690,61092
|
|
20230919,090000,2045614290,10730,10850,10900,10720,188713
|