653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,195000,13563404080,12190,12190,12190,12190,4631
|
|
20230920,194900,13563404080,12190,12190,12190,12190,0
|
|
20230920,194800,13563404080,12190,12190,12190,12190,0
|
|
20230920,194700,13563404080,12190,12190,12190,12190,0
|
|
20230920,194600,13563404080,12190,12190,12190,12190,0
|
|
20230920,194500,13563404080,12190,12190,12190,12190,0
|
|
20230920,194400,13563404080,12190,12190,12190,12190,0
|
|
20230920,194300,13563404080,12190,12190,12190,12190,0
|
|
20230920,194200,13563404080,12190,12190,12190,12190,0
|
|
20230920,194100,13563404080,12190,12190,12190,12190,0
|
|
20230920,194000,13563404080,12190,12190,12190,12190,0
|
|
20230920,193900,13563404080,12190,12190,12190,12190,0
|
|
20230920,193800,13563404080,12190,12190,12190,12190,0
|
|
20230920,193700,13563404080,12190,12190,12190,12190,0
|
|
20230920,193600,13563404080,12190,12190,12190,12190,0
|
|
20230920,193500,13563404080,12190,12190,12190,12190,0
|
|
20230920,193400,13563404080,12190,12190,12190,12190,0
|
|
20230920,193300,13563404080,12190,12190,12190,12190,0
|
|
20230920,193200,13563404080,12190,12190,12190,12190,0
|
|
20230920,193100,13563404080,12190,12190,12190,12190,0
|
|
20230920,193000,13563404080,12190,12190,12190,12190,0
|
|
20230920,192900,13563404080,12190,12190,12190,12190,0
|
|
20230920,192800,13563404080,12190,12190,12190,12190,0
|
|
20230920,192700,13563404080,12190,12190,12190,12190,0
|
|
20230920,192600,13563404080,12190,12190,12190,12190,0
|
|
20230920,192500,13563404080,12190,12190,12190,12190,0
|
|
20230920,192400,13563404080,12190,12190,12190,12190,0
|
|
20230920,192300,13563404080,12190,12190,12190,12190,0
|
|
20230920,192200,13563404080,12190,12190,12190,12190,0
|
|
20230920,192100,13563404080,12190,12190,12190,12190,0
|
|
20230920,192000,13563404080,12190,12190,12190,12190,4631
|
|
20230920,191900,13563404080,12190,12190,12190,12190,0
|
|
20230920,191800,13563404080,12190,12190,12190,12190,0
|
|
20230920,191700,13563404080,12190,12190,12190,12190,0
|
|
20230920,191600,13563404080,12190,12190,12190,12190,0
|
|
20230920,191500,13563404080,12190,12190,12190,12190,0
|
|
20230920,191400,13563404080,12190,12190,12190,12190,0
|
|
20230920,191300,13563404080,12190,12190,12190,12190,0
|
|
20230920,191200,13563404080,12190,12190,12190,12190,0
|
|
20230920,191100,13563404080,12190,12190,12190,12190,0
|
|
20230920,191000,13563404080,12190,12190,12190,12190,0
|
|
20230920,190900,13563404080,12190,12190,12190,12190,0
|
|
20230920,190800,13563404080,12190,12190,12190,12190,0
|
|
20230920,190700,13563404080,12190,12190,12190,12190,0
|
|
20230920,190600,13563404080,12190,12190,12190,12190,0
|
|
20230920,190500,13563404080,12190,12190,12190,12190,0
|
|
20230920,190400,13563404080,12190,12190,12190,12190,0
|
|
20230920,190300,13563404080,12190,12190,12190,12190,0
|
|
20230920,190200,13563404080,12190,12190,12190,12190,0
|
|
20230920,190100,13563404080,12190,12190,12190,12190,0
|
|
20230920,190000,13563404080,12190,12190,12190,12190,0
|
|
20230920,185900,13563404080,12190,12190,12190,12190,0
|
|
20230920,185800,13563404080,12190,12190,12190,12190,0
|
|
20230920,185700,13563404080,12190,12190,12190,12190,0
|
|
20230920,185600,13563404080,12190,12190,12190,12190,0
|
|
20230920,185500,13563404080,12190,12190,12190,12190,0
|
|
20230920,185400,13563404080,12190,12190,12190,12190,0
|
|
20230920,185300,13563404080,12190,12190,12190,12190,0
|
|
20230920,185200,13563404080,12190,12190,12190,12190,0
|
|
20230920,185100,13563404080,12190,12190,12190,12190,0
|
|
20230920,185000,13563404080,12190,12190,12190,12190,4631
|
|
20230920,184900,13563404080,12190,12190,12190,12190,0
|
|
20230920,184800,13563404080,12190,12190,12190,12190,0
|
|
20230920,184700,13563404080,12190,12190,12190,12190,0
|
|
20230920,184600,13563404080,12190,12190,12190,12190,0
|
|
20230920,184500,13563404080,12190,12190,12190,12190,0
|
|
20230920,184400,13563404080,12190,12190,12190,12190,0
|
|
20230920,184300,13563404080,12190,12190,12190,12190,0
|
|
20230920,184200,13563404080,12190,12190,12190,12190,0
|
|
20230920,184100,13563404080,12190,12190,12190,12190,0
|
|
20230920,184000,13563404080,12190,12190,12190,12190,0
|
|
20230920,183900,13563404080,12190,12190,12190,12190,0
|
|
20230920,183800,13563404080,12190,12190,12190,12190,0
|
|
20230920,183700,13563404080,12190,12190,12190,12190,0
|
|
20230920,183600,13563404080,12190,12190,12190,12190,0
|
|
20230920,183500,13563404080,12190,12190,12190,12190,0
|
|
20230920,183400,13563404080,12190,12190,12190,12190,0
|
|
20230920,183300,13563404080,12190,12190,12190,12190,0
|
|
20230920,183200,13563404080,12190,12190,12190,12190,0
|
|
20230920,183100,13563404080,12190,12190,12190,12190,0
|
|
20230920,183000,13563404080,12190,12190,12190,12190,0
|
|
20230920,182900,13563404080,12190,12190,12190,12190,0
|
|
20230920,182800,13563404080,12190,12190,12190,12190,0
|
|
20230920,182700,13563404080,12190,12190,12190,12190,0
|
|
20230920,182600,13563404080,12190,12190,12190,12190,0
|
|
20230920,182500,13563404080,12190,12190,12190,12190,0
|
|
20230920,182400,13563404080,12190,12190,12190,12190,0
|
|
20230920,182300,13563404080,12190,12190,12190,12190,0
|
|
20230920,182200,13563404080,12190,12190,12190,12190,0
|
|
20230920,182100,13563404080,12190,12190,12190,12190,0
|
|
20230920,182000,13563404080,12190,12190,12190,12190,4631
|
|
20230920,181900,13563404080,12190,12190,12190,12190,0
|
|
20230920,181800,13563404080,12190,12190,12190,12190,0
|
|
20230920,181700,13563404080,12190,12190,12190,12190,0
|
|
20230920,181600,13563404080,12190,12190,12190,12190,0
|
|
20230920,181500,13563404080,12190,12190,12190,12190,0
|
|
20230920,181400,13563404080,12190,12190,12190,12190,0
|
|
20230920,181300,13563404080,12190,12190,12190,12190,0
|
|
20230920,181200,13563404080,12190,12190,12190,12190,0
|
|
20230920,181100,13563404080,12190,12190,12190,12190,0
|
|
20230920,181000,13563404080,12190,12190,12190,12190,0
|
|
20230920,180900,13563404080,12190,12190,12190,12190,0
|
|
20230920,180800,13563404080,12190,12190,12190,12190,0
|
|
20230920,180700,13563404080,12190,12190,12190,12190,0
|
|
20230920,180600,13563404080,12190,12190,12190,12190,0
|
|
20230920,180500,13563404080,12190,12190,12190,12190,0
|
|
20230920,180400,13563404080,12190,12190,12190,12190,0
|
|
20230920,180300,13563404080,12190,12190,12190,12190,0
|
|
20230920,180200,13563404080,12190,12190,12190,12190,0
|
|
20230920,180100,13563404080,12190,12190,12190,12190,0
|
|
20230920,180000,13563404080,12190,12190,12190,12190,0
|
|
20230920,175900,13563404080,12190,12190,12190,12190,0
|
|
20230920,175800,13563404080,12190,12190,12190,12190,0
|
|
20230920,175700,13563404080,12190,12190,12190,12190,0
|
|
20230920,175600,13563404080,12190,12190,12190,12190,0
|
|
20230920,175500,13563404080,12190,12190,12190,12190,0
|
|
20230920,175400,13563404080,12190,12190,12190,12190,0
|
|
20230920,175300,13563404080,12190,12190,12190,12190,0
|
|
20230920,175200,13563404080,12190,12190,12190,12190,0
|
|
20230920,175100,13563404080,12190,12190,12190,12190,0
|
|
20230920,175000,13563404080,12190,12190,12190,12190,4631
|
|
20230920,174900,13563404080,12190,12190,12190,12190,0
|
|
20230920,174800,13563404080,12190,12190,12190,12190,0
|
|
20230920,174700,13563404080,12190,12190,12190,12190,0
|
|
20230920,174600,13563404080,12190,12190,12190,12190,0
|
|
20230920,174500,13563404080,12190,12190,12190,12190,0
|
|
20230920,174400,13563404080,12190,12190,12190,12190,0
|
|
20230920,174300,13563404080,12190,12190,12190,12190,0
|
|
20230920,174200,13563404080,12190,12190,12190,12190,0
|
|
20230920,174100,13563404080,12190,12190,12190,12190,0
|
|
20230920,174000,13563404080,12190,12190,12190,12190,0
|
|
20230920,173900,13563404080,12190,12190,12190,12190,0
|
|
20230920,173800,13563404080,12190,12190,12190,12190,0
|
|
20230920,173700,13563404080,12190,12190,12190,12190,0
|
|
20230920,173600,13563404080,12190,12190,12190,12190,0
|
|
20230920,173500,13563404080,12190,12190,12190,12190,0
|
|
20230920,173400,13563404080,12190,12190,12190,12190,0
|
|
20230920,173300,13563404080,12190,12190,12190,12190,0
|
|
20230920,173200,13563404080,12190,12190,12190,12190,0
|
|
20230920,173100,13563404080,12190,12190,12190,12190,0
|
|
20230920,173000,13563404080,12190,12190,12190,12190,0
|
|
20230920,172900,13563404080,12190,12190,12190,12190,0
|
|
20230920,172800,13563404080,12190,12190,12190,12190,0
|
|
20230920,172700,13563404080,12190,12190,12190,12190,0
|
|
20230920,172600,13563404080,12190,12190,12190,12190,0
|
|
20230920,172500,13563404080,12190,12190,12190,12190,0
|
|
20230920,172400,13563404080,12190,12190,12190,12190,0
|
|
20230920,172300,13563404080,12190,12190,12190,12190,0
|
|
20230920,172200,13563404080,12190,12190,12190,12190,0
|
|
20230920,172100,13563404080,12190,12190,12190,12190,0
|
|
20230920,172000,13563404080,12190,12190,12190,12190,4631
|
|
20230920,171900,13563404080,12190,12190,12190,12190,0
|
|
20230920,171800,13563404080,12190,12190,12190,12190,0
|
|
20230920,171700,13563404080,12190,12190,12190,12190,0
|
|
20230920,171600,13563404080,12190,12190,12190,12190,0
|
|
20230920,171500,13563404080,12190,12190,12190,12190,0
|
|
20230920,171400,13563404080,12190,12190,12190,12190,0
|
|
20230920,171300,13563404080,12190,12190,12190,12190,0
|
|
20230920,171200,13563404080,12190,12190,12190,12190,0
|
|
20230920,171100,13563404080,12190,12190,12190,12190,0
|
|
20230920,171000,13563404080,12190,12190,12190,12190,0
|
|
20230920,170900,13563404080,12190,12190,12190,12190,0
|
|
20230920,170800,13563404080,12190,12190,12190,12190,0
|
|
20230920,170700,13563404080,12190,12190,12190,12190,0
|
|
20230920,170600,13563404080,12190,12190,12190,12190,0
|
|
20230920,170500,13563404080,12190,12190,12190,12190,0
|
|
20230920,170400,13563404080,12190,12190,12190,12190,0
|
|
20230920,170300,13563404080,12190,12190,12190,12190,0
|
|
20230920,170200,13563404080,12190,12190,12190,12190,0
|
|
20230920,170100,13563404080,12190,12190,12190,12190,0
|
|
20230920,170000,13563404080,12190,12190,12190,12190,0
|
|
20230920,165900,13563404080,12190,12190,12190,12190,0
|
|
20230920,165800,13563404080,12190,12190,12190,12190,0
|
|
20230920,165700,13563404080,12190,12190,12190,12190,0
|
|
20230920,165600,13563404080,12190,12190,12190,12190,0
|
|
20230920,165500,13563404080,12190,12190,12190,12190,0
|
|
20230920,165400,13563404080,12190,12190,12190,12190,0
|
|
20230920,165300,13563404080,12190,12190,12190,12190,0
|
|
20230920,165200,13563404080,12190,12190,12190,12190,0
|
|
20230920,165100,13563404080,12190,12190,12190,12190,0
|
|
20230920,165000,13563404080,12190,12190,12190,12190,4631
|
|
20230920,164900,13563404080,12190,12190,12190,12190,0
|
|
20230920,164800,13563404080,12190,12190,12190,12190,0
|
|
20230920,164700,13563404080,12190,12190,12190,12190,0
|
|
20230920,164600,13563404080,12190,12190,12190,12190,0
|
|
20230920,164500,13563404080,12190,12190,12190,12190,0
|
|
20230920,164400,13563404080,12190,12190,12190,12190,0
|
|
20230920,164300,13563404080,12190,12190,12190,12190,0
|
|
20230920,164200,13563404080,12190,12190,12190,12190,0
|
|
20230920,164100,13563404080,12190,12190,12190,12190,0
|
|
20230920,164000,13563404080,12190,12190,12190,12190,0
|
|
20230920,163900,13563404080,12190,12190,12190,12190,0
|
|
20230920,163800,13563404080,12190,12190,12190,12190,0
|
|
20230920,163700,13563404080,12190,12190,12190,12190,0
|
|
20230920,163600,13563404080,12190,12190,12190,12190,0
|
|
20230920,163500,13563404080,12190,12190,12190,12190,0
|
|
20230920,163400,13563404080,12190,12190,12190,12190,0
|
|
20230920,163300,13563404080,12190,12190,12190,12190,0
|
|
20230920,163200,13563404080,12190,12190,12190,12190,0
|
|
20230920,163100,13563404080,12190,12190,12190,12190,0
|
|
20230920,163000,13563404080,12190,12190,12190,12190,0
|
|
20230920,162900,13563404080,12190,12190,12190,12190,0
|
|
20230920,162800,13563404080,12190,12190,12190,12190,0
|
|
20230920,162700,13563404080,12190,12190,12190,12190,0
|
|
20230920,162600,13563404080,12190,12190,12190,12190,0
|
|
20230920,162500,13563404080,12190,12190,12190,12190,0
|
|
20230920,162400,13563404080,12190,12190,12190,12190,0
|
|
20230920,162300,13563404080,12190,12190,12190,12190,0
|
|
20230920,162200,13563404080,12190,12190,12190,12190,0
|
|
20230920,162100,13563404080,12190,12190,12190,12190,0
|
|
20230920,162000,13563404080,12190,12190,12190,12190,4631
|
|
20230920,161900,13563404080,12190,12190,12190,12190,0
|
|
20230920,161800,13563404080,12190,12190,12190,12190,0
|
|
20230920,161700,13563404080,12190,12190,12190,12190,0
|
|
20230920,161600,13563404080,12190,12190,12190,12190,0
|
|
20230920,161500,13563404080,12190,12190,12190,12190,0
|
|
20230920,161400,13563404080,12190,12190,12190,12190,0
|
|
20230920,161300,13563404080,12190,12190,12190,12190,0
|
|
20230920,161200,13563404080,12190,12190,12190,12190,0
|
|
20230920,161100,13563404080,12190,12190,12190,12190,0
|
|
20230920,161000,13563404080,12190,12190,12190,12190,0
|
|
20230920,160900,13563404080,12190,12190,12190,12190,0
|
|
20230920,160800,13563404080,12190,12190,12190,12190,0
|
|
20230920,160700,13563404080,12190,12190,12190,12190,0
|
|
20230920,160600,13563404080,12190,12190,12190,12190,0
|
|
20230920,160500,13563404080,12190,12190,12190,12190,0
|
|
20230920,160400,13563404080,12190,12190,12190,12190,0
|
|
20230920,160300,13563404080,12190,12190,12190,12190,0
|
|
20230920,160200,13563404080,12190,12190,12190,12190,0
|
|
20230920,160100,13563404080,12190,12190,12190,12190,0
|
|
20230920,160000,13563404080,12190,12190,12190,12190,0
|
|
20230920,155900,13563404080,12190,12190,12190,12190,0
|
|
20230920,155800,13563404080,12190,12190,12190,12190,0
|
|
20230920,155700,13563404080,12190,12190,12190,12190,0
|
|
20230920,155600,13563404080,12190,12190,12190,12190,0
|
|
20230920,155500,13563404080,12190,12190,12190,12190,0
|
|
20230920,155400,13563404080,12190,12190,12190,12190,0
|
|
20230920,155300,13563404080,12190,12190,12190,12190,0
|
|
20230920,155200,13563404080,12190,12190,12190,12190,0
|
|
20230920,155100,13563404080,12190,12190,12190,12190,0
|
|
20230920,155000,13563404080,12190,12190,12190,12190,4631
|
|
20230920,154900,13563404080,12190,12190,12190,12190,0
|
|
20230920,154800,13563404080,12190,12190,12190,12190,0
|
|
20230920,154700,13563404080,12190,12190,12190,12190,0
|
|
20230920,154600,13563404080,12190,12190,12190,12190,0
|
|
20230920,154500,13563404080,12190,12190,12190,12190,0
|
|
20230920,154400,13563404080,12190,12190,12190,12190,0
|
|
20230920,154300,13563404080,12190,12190,12190,12190,0
|
|
20230920,154200,13563404080,12190,12190,12190,12190,0
|
|
20230920,154100,13563404080,12190,12190,12190,12190,0
|
|
20230920,154000,13563404080,12190,12190,12190,12190,0
|
|
20230920,153900,13563404080,12190,12190,12190,12190,0
|
|
20230920,153800,13563404080,12190,12190,12190,12190,0
|
|
20230920,153700,13563404080,12190,12190,12190,12190,0
|
|
20230920,153600,13563404080,12190,12190,12190,12190,0
|
|
20230920,153500,13563404080,12190,12190,12190,12190,0
|
|
20230920,153400,13563404080,12190,12190,12190,12190,0
|
|
20230920,153300,13563404080,12190,12190,12190,12190,0
|
|
20230920,153200,13563404080,12190,12190,12190,12190,0
|
|
20230920,153100,13563404080,12190,12190,12190,12190,0
|
|
20230920,153000,13563404080,12190,12190,12190,12190,4631
|
|
20230920,152900,13506952190,12250,12250,12250,12250,0
|
|
20230920,152800,13506952190,12250,12250,12250,12250,0
|
|
20230920,152700,13506952190,12250,12250,12250,12250,0
|
|
20230920,152600,13506952190,12250,12250,12250,12250,0
|
|
20230920,152500,13506952190,12250,12250,12250,12250,0
|
|
20230920,152400,13506952190,12250,12250,12250,12250,0
|
|
20230920,152300,13506952190,12250,12250,12250,12250,0
|
|
20230920,152200,13506952190,12250,12250,12250,12250,0
|
|
20230920,152100,13506952190,12250,12250,12250,12250,0
|
|
20230920,152000,13506952190,12250,12250,12250,12250,0
|
|
20230920,151900,13506952190,12250,12230,12270,12170,3062
|
|
20230920,151800,13469559680,12190,12160,12210,12160,419
|
|
20230920,151700,13464452010,12200,12140,12200,12120,1048
|
|
20230920,151600,13451727220,12140,12190,12190,12050,1742
|
|
20230920,151500,13430606620,12190,12140,12200,12140,162
|
|
20230920,151400,13428633860,12090,12230,12230,12060,1833
|
|
20230920,151300,13406349310,12230,12270,12270,12230,522
|
|
20230920,151200,13399959270,12270,12250,12270,12250,914
|
|
20230920,151100,13388749080,12250,12250,12250,12240,2612
|
|
20230920,151000,13356753010,12250,12240,12260,12210,2584
|
|
20230920,150900,13325106820,12230,12220,12240,12210,1106
|
|
20230920,150800,13311579570,12210,12230,12230,12210,310
|
|
20230920,150700,13307789250,12220,12130,12220,12120,1888
|
|
20230920,150600,13284793550,12120,12150,12150,12120,1927
|
|
20230920,150500,13261423880,12150,12160,12190,12150,523
|
|
20230920,150400,13255066760,12150,12200,12210,12150,2067
|
|
20230920,150300,13229879050,12200,12170,12200,12170,936
|
|
20230920,150200,13218460300,12160,12180,12190,12160,1485
|
|
20230920,150100,13200395690,12170,12160,12240,12160,206
|
|
20230920,150000,13197878690,12240,12150,12240,12150,3082
|
|
20230920,145900,13160283870,12180,12180,12180,12120,2503
|
|
20230920,145800,13129864470,12180,12200,12230,12180,575
|
|
20230920,145700,13122835070,12240,12220,12240,12200,1327
|
|
20230920,145600,13106618080,12230,12250,12280,12230,466
|
|
20230920,145500,13100914140,12280,12200,12280,12200,3148
|
|
20230920,145400,13062399130,12170,12200,12210,12170,511
|
|
20230920,145300,13056175130,12220,12190,12230,12180,803
|
|
20230920,145200,13046379990,12180,12130,12180,12120,1425
|
|
20230920,145100,13029050460,12130,12160,12180,12120,677
|
|
20230920,145000,13020829430,12110,12150,12150,12100,2472
|
|
20230920,144900,12990851760,12130,12140,12160,12130,950
|
|
20230920,144800,12979312260,12130,12090,12130,12090,5119
|
|
20230920,144700,12917419890,12090,12090,12090,12090,268
|
|
20230920,144600,12914179770,12090,12090,12160,12090,424
|
|
20230920,144500,12909053240,12090,12120,12120,12090,335
|
|
20230920,144400,12905000260,12170,12200,12200,12100,690
|
|
20230920,144300,12896624930,12200,12180,12210,12170,2849
|
|
20230920,144200,12861867550,12180,12190,12190,12160,99
|
|
20230920,144100,12860661650,12170,12190,12190,12170,108
|
|
20230920,144000,12859346170,12160,12200,12200,12160,370
|
|
20230920,143900,12854837550,12200,12190,12200,12150,377
|
|
20230920,143800,12850238870,12200,12130,12200,12060,3600
|
|
20230920,143700,12806573720,12140,12130,12150,12130,843
|
|
20230920,143600,12796338550,12140,12060,12140,12050,408
|
|
20230920,143500,12791402930,12050,12080,12080,12050,905
|
|
20230920,143400,12780477130,12080,12130,12130,12080,1207
|
|
20230920,143300,12765878060,12100,12130,12140,12100,1286
|
|
20230920,143200,12750298940,12110,12140,12140,12100,1987
|
|
20230920,143100,12726234550,12100,12140,12150,12100,1232
|
|
20230920,143000,12711290830,12140,12090,12140,12090,2166
|
|
20230920,142900,12685063010,12100,12080,12100,12060,1372
|
|
20230920,142800,12668466250,12100,12090,12110,12090,288
|
|
20230920,142700,12664981450,12050,12050,12090,12040,1992
|
|
20230920,142600,12640935860,12050,12110,12110,12050,1239
|
|
20230920,142500,12625950290,12110,12170,12170,12110,2240
|
|
20230920,142400,12598807370,12140,12150,12190,12140,916
|
|
20230920,142300,12587686190,12140,12170,12200,12140,876
|
|
20230920,142200,12577012670,12170,12130,12170,12120,560
|
|
20230920,142100,12570213710,12120,12110,12120,12100,893
|
|
20230920,142000,12559398600,12110,12070,12110,12040,1216
|
|
20230920,141900,12544710060,12030,12030,12090,12030,738
|
|
20230920,141800,12535825550,12020,12070,12080,11990,4769
|
|
20230920,141700,12478540110,12060,12100,12100,11990,9202
|
|
20230920,141600,12367770730,12090,12110,12130,12090,1206
|
|
20230920,141500,12353180210,12090,12050,12140,12020,4511
|
|
20230920,141400,12298860410,12050,12150,12150,12050,5988
|
|
20230920,141300,12226460050,12150,12160,12220,12150,1831
|
|
20230920,141200,12204189410,12210,12250,12290,12150,4590
|
|
20230920,141100,12148072450,12260,12200,12360,12170,5837
|
|
20230920,141000,12076381950,12240,12200,12260,12160,3104
|
|
20230920,140900,12038505860,12230,12150,12290,12140,2806
|
|
20230920,140800,12004164230,12190,12100,12370,12080,5610
|
|
20230920,140700,11935895130,12090,12100,12190,12080,5046
|
|
20230920,140600,11874818880,12110,12090,12170,12080,4619
|
|
20230920,140500,11818877070,12080,12220,12240,12050,8913
|
|
20230920,140400,11710874880,12220,12440,12440,12120,16538
|
|
20230920,140300,11508264510,12450,12430,12490,12420,2018
|
|
20230920,140200,11483151540,12490,12550,12550,12420,3394
|
|
20230920,140100,11440840700,12550,12340,12600,12340,11485
|
|
20230920,140000,11297177180,12340,12300,12400,12250,5328
|
|
20230920,135900,11231805340,12310,12470,12470,12300,5575
|
|
20230920,135800,11162720030,12460,12490,12490,12380,6658
|
|
20230920,135700,11080007050,12480,12230,12560,12230,8900
|
|
20230920,135600,10969357840,12300,12310,12330,12160,14676
|
|
20230920,135500,10789477890,12330,12550,12550,12190,36757
|
|
20230920,135400,10334895020,12550,12670,12700,12460,31359
|
|
20230920,135300,9941352050,12670,12930,13030,12670,27840
|
|
20230920,135200,9584749360,12930,13100,13240,12930,28269
|
|
20230920,135100,9214933010,13080,13090,13240,13070,15170
|
|
20230920,135000,9015919940,13080,13060,13280,13050,45960
|
|
20230920,134900,8409780260,13060,12930,13200,12930,23574
|
|
20230920,134800,8100797200,12980,12970,13120,12870,18160
|
|
20230920,134700,7864709600,12970,13080,13120,12720,46470
|
|
20230920,134600,7264310980,13090,13160,13290,13010,39415
|
|
20230920,134500,6745797650,13210,13030,13250,13010,47476
|
|
20230920,134400,6119979180,13010,13070,13250,12990,58992
|
|
20230920,134300,5344997560,13070,13030,13230,12970,70665
|
|
20230920,134200,4417923650,13040,12750,13230,12740,151770
|
|
20230920,134100,2449268040,12670,12670,12670,12670,0
|
|
20230920,134000,2449268040,12670,12500,12670,12480,30174
|
|
20230920,133900,2068957930,12500,12450,12500,12450,7259
|
|
20230920,133800,1978331940,12450,12400,12500,12400,3377
|
|
20230920,133700,1936264410,12400,12400,12500,12360,9904
|
|
20230920,133600,1812819620,12400,12300,12450,12300,9923
|
|
20230920,133500,1689958580,12300,12300,12300,12270,1124
|
|
20230920,133400,1676154160,12300,12300,12320,12290,546
|
|
20230920,133300,1669436700,12290,12210,12310,12210,544
|
|
20230920,133200,1662762570,12200,12210,12260,12200,360
|
|
20230920,133100,1658366980,12270,12300,12300,12210,1584
|
|
20230920,133000,1638979110,12300,12300,12340,12300,1189
|
|
20230920,132900,1624350250,12360,12300,12380,12220,7601
|
|
20230920,132800,1530592060,12300,12260,12300,12260,804
|
|
20230920,132700,1520710330,12300,12190,12320,12190,2725
|
|
20230920,132600,1487285650,12190,12330,12330,12150,3112
|
|
20230920,132500,1449159070,12320,12180,12400,12180,12711
|
|
20230920,132400,1292392050,12150,12100,12180,12100,1398
|
|
20230920,132300,1275412420,12100,12080,12100,12050,494
|
|
20230920,132200,1269445610,12080,12140,12140,12070,448
|
|
20230920,132100,1264033310,12060,12120,12200,12060,1271
|
|
20230920,132000,1248566640,12110,12050,12110,12050,294
|
|
20230920,131900,1245010970,12000,12000,12040,11950,5456
|
|
20230920,131800,1179610960,12000,12040,12050,11950,2049
|
|
20230920,131700,1155016670,12040,12060,12060,12040,1843
|
|
20230920,131600,1132809220,12120,12090,12140,12050,1646
|
|
20230920,131500,1112965320,12100,12150,12150,12020,3700
|
|
20230920,131400,1068213590,12150,12200,12210,12150,4502
|
|
20230920,131300,1013444850,12170,12250,12320,12170,4870
|
|
20230920,131200,953704080,12250,12280,12310,12190,3476
|
|
20230920,131100,911118260,12280,12280,12320,12140,9189
|
|
20230920,131000,798549690,12200,12020,12400,12020,22819
|
|
20230920,130900,520012980,12020,11980,12020,11970,1963
|
|
20230920,130800,496480930,11970,11990,12000,11970,516
|
|
20230920,130700,490293460,11970,12010,12040,11970,975
|
|
20230920,130600,478593340,12000,12060,12060,11990,1308
|
|
20230920,130500,462897050,11980,12030,12100,11950,3098
|
|
20230920,130400,425552140,12030,12090,12100,11960,3912
|
|
20230920,130300,378363980,12050,11920,12080,11860,3409
|
|
20230920,130200,337472760,11880,11930,11930,11860,971
|
|
20230920,130100,325918590,11940,11810,11940,11810,656
|
|
20230920,130000,318112950,11820,11820,11900,11810,1515
|
|
20230920,125900,300172150,11820,11970,11970,11820,1226
|
|
20230920,125800,285606330,12000,11820,12050,11800,5063
|
|
20230920,125700,225161790,11800,11740,11820,11740,2584
|
|
20230920,125600,194647560,11740,11770,11870,11740,1512
|
|
20230920,125500,176839940,11800,11630,11800,11630,1317
|
|
20230920,125400,161449620,11640,11570,11650,11570,1918
|
|
20230920,125300,139189660,11560,11550,11560,11530,562
|
|
20230920,125200,132697080,11550,11550,11550,11550,51
|
|
20230920,125100,132108030,11550,11540,11550,11540,9
|
|
20230920,125000,132004110,11540,11500,11540,11500,52
|
|
20230920,124900,131404110,11540,11540,11540,11540,8
|
|
20230920,124800,131311790,11510,11510,11510,11510,0
|
|
20230920,124700,131311790,11510,11510,11510,11510,2
|
|
20230920,124600,131288770,11540,11540,11540,11540,0
|
|
20230920,124500,131288770,11540,11540,11540,11540,126
|
|
20230920,124400,129834730,11540,11540,11540,11520,162
|
|
20230920,124300,127965290,11540,11540,11540,11540,91
|
|
20230920,124200,126915150,11510,11510,11510,11510,0
|
|
20230920,124100,126915150,11510,11510,11510,11510,2
|
|
20230920,124000,126892130,11540,11530,11540,11530,100
|
|
20230920,123900,125738400,11500,11500,11500,11500,0
|
|
20230920,123800,125738400,11500,11500,11500,11500,2
|
|
20230920,123700,125715400,11530,11530,11530,11530,0
|
|
20230920,123600,125715400,11530,11490,11530,11490,584
|
|
20230920,123500,119000960,11490,11490,11490,11490,138
|
|
20230920,123400,117415340,11490,11500,11500,11490,38
|
|
20230920,123300,116978350,11500,11500,11500,11500,0
|
|
20230920,123200,116978350,11500,11500,11500,11500,3
|
|
20230920,123100,116943850,11530,11530,11530,11530,0
|
|
20230920,123000,116943850,11530,11530,11530,11530,20
|
|
20230920,122900,116713250,11500,11500,11500,11500,1
|
|
20230920,122800,116701750,11500,11500,11500,11500,0
|
|
20230920,122700,116701750,11500,11500,11500,11500,0
|
|
20230920,122600,116701750,11500,11500,11500,11500,2
|
|
20230920,122500,116678750,11500,11500,11500,11500,0
|
|
20230920,122400,116678750,11500,11500,11500,11500,0
|
|
20230920,122300,116678750,11500,11500,11500,11500,0
|
|
20230920,122200,116678750,11500,11500,11500,11500,2
|
|
20230920,122100,116655750,11500,11500,11500,11500,0
|
|
20230920,122000,116655750,11500,11500,11500,11500,0
|
|
20230920,121900,116655750,11500,11500,11500,11500,2
|
|
20230920,121800,116632750,11500,11500,11500,11500,0
|
|
20230920,121700,116632750,11500,11500,11500,11500,0
|
|
20230920,121600,116632750,11500,11500,11500,11500,2
|
|
20230920,121500,116609750,11500,11500,11500,11500,0
|
|
20230920,121400,116609750,11500,11500,11500,11500,0
|
|
20230920,121300,116609750,11500,11500,11500,11500,2
|
|
20230920,121200,116586750,11500,11500,11500,11500,0
|
|
20230920,121100,116586750,11500,11500,11500,11500,0
|
|
20230920,121000,116586750,11500,11500,11500,11500,2
|
|
20230920,120900,116563750,11500,11500,11500,11500,0
|
|
20230920,120800,116563750,11500,11500,11500,11500,0
|
|
20230920,120700,116563750,11500,11500,11500,11500,2
|
|
20230920,120600,116540750,11500,11500,11500,11500,0
|
|
20230920,120500,116540750,11500,11500,11500,11500,0
|
|
20230920,120400,116540750,11500,11500,11500,11500,2
|
|
20230920,120300,116517750,11500,11500,11500,11500,0
|
|
20230920,120200,116517750,11500,11500,11500,11500,0
|
|
20230920,120100,116517750,11500,11530,11530,11500,3
|
|
20230920,120000,116483220,11510,11510,11510,11510,0
|
|
20230920,115900,116483220,11510,11510,11510,11510,0
|
|
20230920,115800,116483220,11510,11510,11510,11510,2
|
|
20230920,115700,116460200,11520,11520,11520,11520,0
|
|
20230920,115600,116460200,11520,11520,11520,11520,1
|
|
20230920,115500,116448680,11490,11490,11490,11490,2
|
|
20230920,115400,116425700,11490,11490,11490,11490,0
|
|
20230920,115300,116425700,11490,11490,11490,11490,0
|
|
20230920,115200,116425700,11490,11490,11490,11490,2
|
|
20230920,115100,116402720,11490,11490,11490,11490,0
|
|
20230920,115000,116402720,11490,11490,11490,11490,0
|
|
20230920,114900,116402720,11490,11490,11490,11490,2
|
|
20230920,114800,116379740,11490,11490,11490,11490,2
|
|
20230920,114700,116356760,11490,11490,11490,11490,0
|
|
20230920,114600,116356760,11490,11490,11490,11490,2
|
|
20230920,114500,116333780,11490,11490,11490,11490,0
|
|
20230920,114400,116333780,11490,11490,11490,11490,0
|
|
20230920,114300,116333780,11490,11480,11490,11480,4
|
|
20230920,114200,116287840,11480,11480,11480,11480,298
|
|
20230920,114100,112866800,11480,11480,11480,11480,0
|
|
20230920,114000,112866800,11480,11480,11480,11480,2
|
|
20230920,113900,112843840,11540,11540,11540,11540,0
|
|
20230920,113800,112843840,11540,11540,11540,11540,0
|
|
20230920,113700,112843840,11540,11470,11540,11470,3
|
|
20230920,113600,112809360,11480,11480,11480,11480,81
|
|
20230920,113500,111879480,11480,11480,11480,11480,0
|
|
20230920,113400,111879480,11480,11480,11480,11480,1
|
|
20230920,113300,111868000,11470,11470,11470,11470,0
|
|
20230920,113200,111868000,11470,11470,11470,11470,0
|
|
20230920,113100,111868000,11470,11470,11470,11470,2
|
|
20230920,113000,111845060,11470,11470,11470,11470,0
|
|
20230920,112900,111845060,11470,11500,11500,11470,1000
|
|
20230920,112800,100364950,11510,11520,11520,11510,336
|
|
20230920,112700,96494560,11520,11520,11520,11520,0
|
|
20230920,112600,96494560,11520,11520,11520,11520,171
|
|
20230920,112500,94524640,11520,11520,11520,11520,2
|
|
20230920,112400,94501600,11520,11520,11520,11520,0
|
|
20230920,112300,94501600,11520,11520,11520,11520,0
|
|
20230920,112200,94501600,11520,11520,11520,11520,2
|
|
20230920,112100,94478560,11520,11520,11520,11520,0
|
|
20230920,112000,94478560,11520,11520,11520,11520,0
|
|
20230920,111900,94478560,11520,11520,11520,11520,2
|
|
20230920,111800,94455520,11520,11520,11520,11520,85
|
|
20230920,111700,93476320,11520,11520,11520,11520,20
|
|
20230920,111600,93245920,11520,11570,11570,11520,4
|
|
20230920,111500,93199740,11570,11570,11570,11570,51
|
|
20230920,111400,92609670,11570,11570,11570,11570,1
|
|
20230920,111300,92598100,11510,11550,11550,11510,225
|
|
20230920,111200,90002350,11550,11560,11560,11550,497
|
|
20230920,111100,84258030,11560,11560,11560,11560,0
|
|
20230920,111000,84258030,11560,11500,11560,11500,25
|
|
20230920,110900,83969150,11560,11550,11560,11550,2
|
|
20230920,110800,83946040,11500,11500,11500,11500,0
|
|
20230920,110700,83946040,11500,11500,11500,11500,2
|
|
20230920,110600,83923040,11560,11560,11560,11560,1
|
|
20230920,110500,83911480,11500,11500,11500,11500,0
|
|
20230920,110400,83911480,11500,11500,11500,11500,2
|
|
20230920,110300,83888480,11550,11550,11550,11550,0
|
|
20230920,110200,83888480,11550,11550,11550,11550,0
|
|
20230920,110100,83888480,11550,11470,11550,11470,735
|
|
20230920,110000,75412390,11530,11530,11530,11530,0
|
|
20230920,105900,75412390,11530,11520,11530,11520,400
|
|
20230920,105800,70802860,11470,11470,11470,11470,23
|
|
20230920,105700,70539050,11460,11460,11460,11460,0
|
|
20230920,105600,70539050,11460,11460,11460,11460,0
|
|
20230920,105500,70539050,11460,11460,11540,11460,14
|
|
20230920,105400,70378320,11540,11540,11540,11540,2
|
|
20230920,105300,70355240,11460,11460,11460,11460,40
|
|
20230920,105200,69896840,11460,11460,11460,11460,2
|
|
20230920,105100,69873920,11460,11460,11460,11460,0
|
|
20230920,105000,69873920,11460,11460,11460,11460,16
|
|
20230920,104900,69690560,11460,11460,11460,11460,12
|
|
20230920,104800,69553040,11460,11460,11460,11460,3
|
|
20230920,104700,69518660,11460,11460,11460,11460,0
|
|
20230920,104600,69518660,11460,11460,11460,11460,0
|
|
20230920,104500,69518660,11460,11460,11460,11460,2
|
|
20230920,104400,69495740,11460,11460,11460,11460,0
|
|
20230920,104300,69495740,11460,11460,11460,11460,0
|
|
20230920,104200,69495740,11460,11480,11480,11460,5
|
|
20230920,104100,69438420,11480,11480,11480,11480,1
|
|
20230920,104000,69426940,11460,11460,11460,11460,15
|
|
20230920,103900,69255040,11480,11470,11480,11470,205
|
|
20230920,103800,66901680,11450,11450,11450,11450,152
|
|
20230920,103700,65161280,11450,11450,11450,11450,0
|
|
20230920,103600,65161280,11450,11450,11450,11450,2
|
|
20230920,103500,65138380,11450,11450,11450,11450,5
|
|
20230920,103400,65081130,11450,11450,11450,11450,0
|
|
20230920,103300,65081130,11450,11470,11470,11450,5
|
|
20230920,103200,65023820,11470,11450,11470,11450,408
|
|
20230920,103100,60352200,11450,11470,11470,11450,267
|
|
20230920,103000,57291050,11450,11460,11460,11450,171
|
|
20230920,102900,55331420,11470,11470,11470,11470,112
|
|
20230920,102800,54046780,11480,11480,11480,11480,16
|
|
20230920,102700,53863100,11480,11480,11480,11480,1
|
|
20230920,102600,53851620,11480,11480,11480,11480,0
|
|
20230920,102500,53851620,11480,11480,11480,11480,1
|
|
20230920,102400,53840140,11490,11490,11490,11490,1
|
|
20230920,102300,53828650,11480,11480,11480,11480,0
|
|
20230920,102200,53828650,11480,11480,11480,11480,0
|
|
20230920,102100,53828650,11480,11480,11480,11480,2
|
|
20230920,102000,53805690,11480,11490,11490,11480,442
|
|
20230920,101900,48729560,11490,11490,11490,11490,0
|
|
20230920,101800,48729560,11490,11490,11490,11490,2
|
|
20230920,101700,48706580,11490,11490,11490,11490,0
|
|
20230920,101600,48706580,11490,11490,11490,11490,0
|
|
20230920,101500,48706580,11490,11490,11490,11490,2
|
|
20230920,101400,48683600,11480,11500,11500,11480,9
|
|
20230920,101300,48580250,11480,11480,11480,11480,0
|
|
20230920,101200,48580250,11480,11480,11480,11480,2
|
|
20230920,101100,48557290,11480,11480,11480,11480,0
|
|
20230920,101000,48557290,11480,11480,11480,11480,0
|
|
20230920,100900,48557290,11480,11480,11480,11480,2
|
|
20230920,100800,48534330,11560,11560,11560,11560,0
|
|
20230920,100700,48534330,11560,11550,11570,11550,50
|
|
20230920,100600,47955970,11480,11480,11480,11480,2
|
|
20230920,100500,47933010,11480,11520,11520,11470,741
|
|
20230920,100400,39411370,11580,11520,11580,11520,27
|
|
20230920,100300,39098770,11520,11520,11520,11520,1
|
|
20230920,100200,39087250,11510,11510,11510,11510,5
|
|
20230920,100100,39029700,11520,11520,11520,11520,0
|
|
20230920,100000,39029700,11520,11520,11520,11520,250
|
|
20230920,095900,36149700,11520,11520,11520,11520,1
|
|
20230920,095800,36138180,11520,11520,11520,11520,0
|
|
20230920,095700,36138180,11520,11520,11520,11520,2
|
|
20230920,095600,36115140,11590,11560,11590,11560,20
|
|
20230920,095500,35883740,11520,11530,11530,11520,173
|
|
20230920,095400,33890580,11530,11550,11550,11530,202
|
|
20230920,095300,31560630,11560,11560,11560,11560,0
|
|
20230920,095200,31560630,11560,11580,11580,11560,15
|
|
20230920,095100,31387130,11560,11550,11560,11550,4
|
|
20230920,095000,31340920,11550,11550,11550,11550,0
|
|
20230920,094900,31340920,11550,11550,11550,11550,171
|
|
20230920,094800,29365870,11560,11560,11560,11560,152
|
|
20230920,094700,27608750,11570,11570,11570,11570,0
|
|
20230920,094600,27608750,11570,11570,11570,11570,0
|
|
20230920,094500,27608750,11570,11570,11570,11570,2
|
|
20230920,094400,27585610,11570,11570,11570,11570,0
|
|
20230920,094300,27585610,11570,11570,11570,11570,0
|
|
20230920,094200,27585610,11570,11570,11570,11570,2
|
|
20230920,094100,27562470,11590,11590,11590,11590,0
|
|
20230920,094000,27562470,11590,11590,11590,11590,38
|
|
20230920,093900,27122050,11590,11560,11590,11560,102
|
|
20230920,093800,25939930,11590,11590,11590,11590,80
|
|
20230920,093700,25012730,11590,11590,11590,11590,6
|
|
20230920,093600,24943190,11560,11590,11590,11560,7
|
|
20230920,093500,24862120,11600,11600,11600,11600,0
|
|
20230920,093400,24862120,11600,11600,11600,11600,1
|
|
20230920,093300,24850520,11600,11550,11600,11550,55
|
|
20230920,093200,24215120,11610,11600,11610,11600,10
|
|
20230920,093100,24099110,11600,11550,11600,11550,101
|
|
20230920,093000,22932510,11550,11550,11550,11550,11
|
|
20230920,092900,22805460,11560,11560,11560,11560,0
|
|
20230920,092800,22805460,11560,11550,11560,11550,57
|
|
20230920,092700,22146910,11550,11550,11550,11550,219
|
|
20230920,092600,19617460,11560,11560,11560,11560,1
|
|
20230920,092500,19605900,11560,11570,11570,11560,212
|
|
20230920,092400,17153160,11570,11570,11570,11570,62
|
|
20230920,092300,16435820,11570,11570,11570,11570,86
|
|
20230920,092200,15440800,11570,11570,11570,11570,350
|
|
20230920,092100,11391300,11600,11560,11600,11560,62
|
|
20230920,092000,10672180,11600,11600,11600,11600,0
|
|
20230920,091900,10672180,11600,11600,11600,11600,0
|
|
20230920,091800,10672180,11600,11540,11600,11540,490
|
|
20230920,091700,4998140,11550,11550,11550,11550,13
|
|
20230920,091600,4847990,11550,11550,11550,11550,10
|
|
20230920,091500,4732490,11540,11530,11540,11530,3
|
|
20230920,091400,4697890,11550,11550,11550,11550,0
|
|
20230920,091300,4697890,11550,11550,11550,11550,14
|
|
20230920,091200,4536190,11510,11510,11510,11510,5
|
|
20230920,091100,4478640,11510,11510,11510,11510,2
|
|
20230920,091000,4455620,11510,11510,11510,11510,8
|
|
20230920,090900,4363540,11510,11510,11510,11510,0
|
|
20230920,090800,4363540,11510,11510,11510,11510,2
|
|
20230920,090700,4340520,11510,11510,11510,11510,0
|
|
20230920,090600,4340520,11510,11510,11510,11510,0
|
|
20230920,090500,4340520,11510,11510,11510,11510,2
|
|
20230920,090400,4317500,11510,11510,11510,11510,1
|
|
20230920,090300,4305990,11500,11500,11500,11500,0
|
|
20230920,090200,4305990,11500,11500,11500,11500,2
|
|
20230920,090100,4282990,11500,11500,11500,11500,1
|
|
20230920,090000,4271490,11500,11520,11520,11500,371
|