605 lines
31 KiB
CSV
605 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,190200,50103943715,4230,4230,4230,4230,60765
|
|
20230921,190100,50103943715,4230,4230,4230,4230,0
|
|
20230921,190000,50103943715,4230,4230,4230,4230,0
|
|
20230921,185900,50103943715,4230,4230,4230,4230,0
|
|
20230921,185800,50103943715,4230,4230,4230,4230,0
|
|
20230921,185700,50103943715,4230,4230,4230,4230,0
|
|
20230921,185600,50103943715,4230,4230,4230,4230,0
|
|
20230921,185500,50103943715,4230,4230,4230,4230,0
|
|
20230921,185400,50103943715,4230,4230,4230,4230,0
|
|
20230921,185300,50103943715,4230,4230,4230,4230,0
|
|
20230921,185200,50103943715,4230,4230,4230,4230,0
|
|
20230921,185100,50103943715,4230,4230,4230,4230,0
|
|
20230921,185000,50103943715,4230,4230,4230,4230,0
|
|
20230921,184900,50103943715,4230,4230,4230,4230,0
|
|
20230921,184800,50103943715,4230,4230,4230,4230,0
|
|
20230921,184700,50103943715,4230,4230,4230,4230,0
|
|
20230921,184600,50103943715,4230,4230,4230,4230,0
|
|
20230921,184500,50103943715,4230,4230,4230,4230,0
|
|
20230921,184400,50103943715,4230,4230,4230,4230,0
|
|
20230921,184300,50103943715,4230,4230,4230,4230,0
|
|
20230921,184200,50103943715,4230,4230,4230,4230,0
|
|
20230921,184100,50103943715,4230,4230,4230,4230,0
|
|
20230921,184000,50103943715,4230,4230,4230,4230,0
|
|
20230921,183900,50103943715,4230,4230,4230,4230,0
|
|
20230921,183800,50103943715,4230,4230,4230,4230,0
|
|
20230921,183700,50103943715,4230,4230,4230,4230,0
|
|
20230921,183600,50103943715,4230,4230,4230,4230,0
|
|
20230921,183500,50103943715,4230,4230,4230,4230,0
|
|
20230921,183400,50103943715,4230,4230,4230,4230,0
|
|
20230921,183300,50103943715,4230,4230,4230,4230,0
|
|
20230921,183200,50103943715,4230,4230,4230,4230,60765
|
|
20230921,183100,50103943715,4230,4230,4230,4230,0
|
|
20230921,183000,50103943715,4230,4230,4230,4230,0
|
|
20230921,182900,50103943715,4230,4230,4230,4230,0
|
|
20230921,182800,50103943715,4230,4230,4230,4230,0
|
|
20230921,182700,50103943715,4230,4230,4230,4230,0
|
|
20230921,182600,50103943715,4230,4230,4230,4230,0
|
|
20230921,182500,50103943715,4230,4230,4230,4230,0
|
|
20230921,182400,50103943715,4230,4230,4230,4230,0
|
|
20230921,182300,50103943715,4230,4230,4230,4230,0
|
|
20230921,182200,50103943715,4230,4230,4230,4230,0
|
|
20230921,182100,50103943715,4230,4230,4230,4230,0
|
|
20230921,182000,50103943715,4230,4230,4230,4230,0
|
|
20230921,181900,50103943715,4230,4230,4230,4230,0
|
|
20230921,181800,50103943715,4230,4230,4230,4230,0
|
|
20230921,181700,50103943715,4230,4230,4230,4230,0
|
|
20230921,181600,50103943715,4230,4230,4230,4230,0
|
|
20230921,181500,50103943715,4230,4230,4230,4230,0
|
|
20230921,181400,50103943715,4230,4230,4230,4230,0
|
|
20230921,181300,50103943715,4230,4230,4230,4230,0
|
|
20230921,181200,50103943715,4230,4230,4230,4230,0
|
|
20230921,181100,50103943715,4230,4230,4230,4230,0
|
|
20230921,181000,50103943715,4230,4230,4230,4230,0
|
|
20230921,180900,50103943715,4230,4230,4230,4230,0
|
|
20230921,180800,50103943715,4230,4230,4230,4230,0
|
|
20230921,180700,50103943715,4230,4230,4230,4230,0
|
|
20230921,180600,50103943715,4230,4230,4230,4230,0
|
|
20230921,180500,50103943715,4230,4230,4230,4230,0
|
|
20230921,180400,50103943715,4230,4230,4230,4230,0
|
|
20230921,180300,50103943715,4230,4230,4230,4230,0
|
|
20230921,180200,50103943715,4230,4230,4230,4230,60765
|
|
20230921,180100,50103943715,4230,4230,4230,4230,0
|
|
20230921,180000,50103943715,4230,4230,4230,4230,0
|
|
20230921,175900,50103943715,4230,4230,4230,4230,0
|
|
20230921,175800,50103943715,4230,4230,4230,4230,0
|
|
20230921,175700,50103943715,4230,4230,4230,4230,0
|
|
20230921,175600,50103943715,4230,4230,4230,4230,0
|
|
20230921,175500,50103943715,4230,4230,4230,4230,0
|
|
20230921,175400,50103943715,4230,4230,4230,4230,0
|
|
20230921,175300,50103943715,4230,4230,4230,4230,0
|
|
20230921,175200,50103943715,4230,4230,4230,4230,0
|
|
20230921,175100,50103943715,4230,4230,4230,4230,0
|
|
20230921,175000,50103943715,4230,4230,4230,4230,0
|
|
20230921,174900,50103943715,4230,4230,4230,4230,0
|
|
20230921,174800,50103943715,4230,4230,4230,4230,0
|
|
20230921,174700,50103943715,4230,4230,4230,4230,0
|
|
20230921,174600,50103943715,4230,4230,4230,4230,0
|
|
20230921,174500,50103943715,4230,4230,4230,4230,0
|
|
20230921,174400,50103943715,4230,4230,4230,4230,0
|
|
20230921,174300,50103943715,4230,4230,4230,4230,0
|
|
20230921,174200,50103943715,4230,4230,4230,4230,0
|
|
20230921,174100,50103943715,4230,4230,4230,4230,0
|
|
20230921,174000,50103943715,4230,4230,4230,4230,0
|
|
20230921,173900,50103943715,4230,4230,4230,4230,0
|
|
20230921,173800,50103943715,4230,4230,4230,4230,0
|
|
20230921,173700,50103943715,4230,4230,4230,4230,0
|
|
20230921,173600,50103943715,4230,4230,4230,4230,0
|
|
20230921,173500,50103943715,4230,4230,4230,4230,0
|
|
20230921,173400,50103943715,4230,4230,4230,4230,0
|
|
20230921,173300,50103943715,4230,4230,4230,4230,0
|
|
20230921,173200,50103943715,4230,4230,4230,4230,60765
|
|
20230921,173100,50103943715,4230,4230,4230,4230,0
|
|
20230921,173000,50103943715,4230,4230,4230,4230,0
|
|
20230921,172900,50103943715,4230,4230,4230,4230,0
|
|
20230921,172800,50103943715,4230,4230,4230,4230,0
|
|
20230921,172700,50103943715,4230,4230,4230,4230,0
|
|
20230921,172600,50103943715,4230,4230,4230,4230,0
|
|
20230921,172500,50103943715,4230,4230,4230,4230,0
|
|
20230921,172400,50103943715,4230,4230,4230,4230,0
|
|
20230921,172300,50103943715,4230,4230,4230,4230,0
|
|
20230921,172200,50103943715,4230,4230,4230,4230,0
|
|
20230921,172100,50103943715,4230,4230,4230,4230,0
|
|
20230921,172000,50103943715,4230,4230,4230,4230,0
|
|
20230921,171900,50103943715,4230,4230,4230,4230,0
|
|
20230921,171800,50103943715,4230,4230,4230,4230,0
|
|
20230921,171700,50103943715,4230,4230,4230,4230,0
|
|
20230921,171600,50103943715,4230,4230,4230,4230,0
|
|
20230921,171500,50103943715,4230,4230,4230,4230,0
|
|
20230921,171400,50103943715,4230,4230,4230,4230,0
|
|
20230921,171300,50103943715,4230,4230,4230,4230,0
|
|
20230921,171200,50103943715,4230,4230,4230,4230,0
|
|
20230921,171100,50103943715,4230,4230,4230,4230,0
|
|
20230921,171000,50103943715,4230,4230,4230,4230,0
|
|
20230921,170900,50103943715,4230,4230,4230,4230,0
|
|
20230921,170800,50103943715,4230,4230,4230,4230,0
|
|
20230921,170700,50103943715,4230,4230,4230,4230,0
|
|
20230921,170600,50103943715,4230,4230,4230,4230,0
|
|
20230921,170500,50103943715,4230,4230,4230,4230,0
|
|
20230921,170400,50103943715,4230,4230,4230,4230,0
|
|
20230921,170300,50103943715,4230,4230,4230,4230,0
|
|
20230921,170200,50103943715,4230,4230,4230,4230,60765
|
|
20230921,170100,50103943715,4230,4230,4230,4230,0
|
|
20230921,170000,50103943715,4230,4230,4230,4230,0
|
|
20230921,165900,50103943715,4230,4230,4230,4230,0
|
|
20230921,165800,50103943715,4230,4230,4230,4230,0
|
|
20230921,165700,50103943715,4230,4230,4230,4230,0
|
|
20230921,165600,50103943715,4230,4230,4230,4230,0
|
|
20230921,165500,50103943715,4230,4230,4230,4230,0
|
|
20230921,165400,50103943715,4230,4230,4230,4230,0
|
|
20230921,165300,50103943715,4230,4230,4230,4230,0
|
|
20230921,165200,50103943715,4230,4230,4230,4230,0
|
|
20230921,165100,50103943715,4230,4230,4230,4230,0
|
|
20230921,165000,50103943715,4230,4230,4230,4230,0
|
|
20230921,164900,50103943715,4230,4230,4230,4230,0
|
|
20230921,164800,50103943715,4230,4230,4230,4230,0
|
|
20230921,164700,50103943715,4230,4230,4230,4230,0
|
|
20230921,164600,50103943715,4230,4230,4230,4230,0
|
|
20230921,164500,50103943715,4230,4230,4230,4230,0
|
|
20230921,164400,50103943715,4230,4230,4230,4230,0
|
|
20230921,164300,50103943715,4230,4230,4230,4230,0
|
|
20230921,164200,50103943715,4230,4230,4230,4230,0
|
|
20230921,164100,50103943715,4230,4230,4230,4230,0
|
|
20230921,164000,50103943715,4230,4230,4230,4230,0
|
|
20230921,163900,50103943715,4230,4230,4230,4230,0
|
|
20230921,163800,50103943715,4230,4230,4230,4230,0
|
|
20230921,163700,50103943715,4230,4230,4230,4230,0
|
|
20230921,163600,50103943715,4230,4230,4230,4230,0
|
|
20230921,163500,50103943715,4230,4230,4230,4230,0
|
|
20230921,163400,50103943715,4230,4230,4230,4230,0
|
|
20230921,163300,50103943715,4230,4230,4230,4230,0
|
|
20230921,163200,50103943715,4230,4230,4230,4230,60765
|
|
20230921,163100,50103943715,4230,4230,4230,4230,0
|
|
20230921,163000,50103943715,4230,4230,4230,4230,0
|
|
20230921,162900,50103943715,4230,4230,4230,4230,0
|
|
20230921,162800,50103943715,4230,4230,4230,4230,0
|
|
20230921,162700,50103943715,4230,4230,4230,4230,0
|
|
20230921,162600,50103943715,4230,4230,4230,4230,0
|
|
20230921,162500,50103943715,4230,4230,4230,4230,0
|
|
20230921,162400,50103943715,4230,4230,4230,4230,0
|
|
20230921,162300,50103943715,4230,4230,4230,4230,0
|
|
20230921,162200,50103943715,4230,4230,4230,4230,0
|
|
20230921,162100,50103943715,4230,4230,4230,4230,0
|
|
20230921,162000,50103943715,4230,4230,4230,4230,0
|
|
20230921,161900,50103943715,4230,4230,4230,4230,0
|
|
20230921,161800,50103943715,4230,4230,4230,4230,0
|
|
20230921,161700,50103943715,4230,4230,4230,4230,0
|
|
20230921,161600,50103943715,4230,4230,4230,4230,0
|
|
20230921,161500,50103943715,4230,4230,4230,4230,0
|
|
20230921,161400,50103943715,4230,4230,4230,4230,0
|
|
20230921,161300,50103943715,4230,4230,4230,4230,0
|
|
20230921,161200,50103943715,4230,4230,4230,4230,0
|
|
20230921,161100,50103943715,4230,4230,4230,4230,0
|
|
20230921,161000,50103943715,4230,4230,4230,4230,0
|
|
20230921,160900,50103943715,4230,4230,4230,4230,0
|
|
20230921,160800,50103943715,4230,4230,4230,4230,0
|
|
20230921,160700,50103943715,4230,4230,4230,4230,0
|
|
20230921,160600,50103943715,4230,4230,4230,4230,0
|
|
20230921,160500,50103943715,4230,4230,4230,4230,0
|
|
20230921,160400,50103943715,4230,4230,4230,4230,0
|
|
20230921,160300,50103943715,4230,4230,4230,4230,0
|
|
20230921,160200,50103943715,4230,4230,4230,4230,60765
|
|
20230921,160100,50103943715,4230,4230,4230,4230,0
|
|
20230921,160000,50103943715,4230,4230,4230,4230,0
|
|
20230921,155900,50103943715,4230,4230,4230,4230,0
|
|
20230921,155800,50103943715,4230,4230,4230,4230,0
|
|
20230921,155700,50103943715,4230,4230,4230,4230,0
|
|
20230921,155600,50103943715,4230,4230,4230,4230,0
|
|
20230921,155500,50103943715,4230,4230,4230,4230,0
|
|
20230921,155400,50103943715,4230,4230,4230,4230,0
|
|
20230921,155300,50103943715,4230,4230,4230,4230,0
|
|
20230921,155200,50103943715,4230,4230,4230,4230,0
|
|
20230921,155100,50103943715,4230,4230,4230,4230,0
|
|
20230921,155000,50103943715,4230,4230,4230,4230,0
|
|
20230921,154900,50103943715,4230,4230,4230,4230,0
|
|
20230921,154800,50103943715,4230,4230,4230,4230,0
|
|
20230921,154700,50103943715,4230,4230,4230,4230,0
|
|
20230921,154600,50103943715,4230,4230,4230,4230,0
|
|
20230921,154500,50103943715,4230,4230,4230,4230,0
|
|
20230921,154400,50103943715,4230,4230,4230,4230,0
|
|
20230921,154300,50103943715,4230,4230,4230,4230,0
|
|
20230921,154200,50103943715,4230,4230,4230,4230,0
|
|
20230921,154100,50103943715,4230,4230,4230,4230,0
|
|
20230921,154000,50103943715,4230,4230,4230,4230,0
|
|
20230921,153900,50103943715,4230,4230,4230,4230,0
|
|
20230921,153800,50103943715,4230,4230,4230,4230,0
|
|
20230921,153700,50103943715,4230,4230,4230,4230,0
|
|
20230921,153600,50103943715,4230,4230,4230,4230,0
|
|
20230921,153500,50103943715,4230,4230,4230,4230,0
|
|
20230921,153400,50103943715,4230,4230,4230,4230,0
|
|
20230921,153300,50103943715,4230,4230,4230,4230,0
|
|
20230921,153200,50103943715,4230,4230,4230,4230,60765
|
|
20230921,153100,50103943715,4230,4230,4230,4230,0
|
|
20230921,153000,50103943715,4230,4230,4230,4230,60765
|
|
20230921,152900,49846907765,4245,4245,4245,4245,0
|
|
20230921,152800,49846907765,4245,4245,4245,4245,0
|
|
20230921,152700,49846907765,4245,4245,4245,4245,0
|
|
20230921,152600,49846907765,4245,4245,4245,4245,0
|
|
20230921,152500,49846907765,4245,4245,4245,4245,0
|
|
20230921,152400,49846907765,4245,4245,4245,4245,0
|
|
20230921,152300,49846907765,4245,4245,4245,4245,0
|
|
20230921,152200,49846907765,4245,4245,4245,4245,0
|
|
20230921,152100,49846907765,4245,4245,4245,4245,0
|
|
20230921,152000,49846907765,4245,4245,4245,4245,0
|
|
20230921,151900,49846907765,4245,4240,4245,4230,11179
|
|
20230921,151800,49799508230,4245,4235,4250,4225,10079
|
|
20230921,151700,49756818155,4230,4245,4245,4210,5547
|
|
20230921,151600,49733354005,4250,4265,4265,4245,4862
|
|
20230921,151500,49712685775,4265,4255,4265,4255,14955
|
|
20230921,151400,49648980405,4255,4250,4255,4245,8734
|
|
20230921,151300,49611863390,4250,4235,4250,4235,8030
|
|
20230921,151200,49577810540,4235,4245,4250,4230,7740
|
|
20230921,151100,49544987350,4250,4240,4250,4235,5619
|
|
20230921,151000,49521148130,4240,4220,4240,4220,7245
|
|
20230921,150900,49490498285,4225,4210,4225,4210,4116
|
|
20230921,150800,49473131790,4210,4210,4220,4210,7047
|
|
20230921,150700,49443437245,4215,4225,4225,4210,4156
|
|
20230921,150600,49425914015,4220,4210,4225,4200,5486
|
|
20230921,150500,49402797995,4210,4195,4210,4195,4038
|
|
20230921,150400,49385829895,4195,4180,4195,4180,4822
|
|
20230921,150300,49365645810,4185,4155,4185,4155,14485
|
|
20230921,150200,49305290335,4155,4165,4165,4150,19979
|
|
20230921,150100,49222295330,4160,4165,4170,4160,8686
|
|
20230921,150000,49186147940,4165,4185,4185,4165,11768
|
|
20230921,145900,49137032365,4185,4185,4185,4180,1981
|
|
20230921,145800,49128743290,4185,4185,4190,4180,3176
|
|
20230921,145700,49115458870,4185,4185,4185,4170,5501
|
|
20230921,145600,49092491150,4185,4190,4190,4180,1922
|
|
20230921,145500,49084449785,4190,4190,4195,4185,3576
|
|
20230921,145400,49069466645,4190,4160,4195,4160,10715
|
|
20230921,145300,49024761355,4170,4190,4190,4160,23357
|
|
20230921,145200,48927239180,4185,4220,4220,4185,20186
|
|
20230921,145100,48842556560,4205,4220,4220,4205,3498
|
|
20230921,145000,48827811700,4220,4205,4220,4205,2925
|
|
20230921,144900,48815497205,4210,4210,4210,4205,3480
|
|
20230921,144800,48800858155,4210,4205,4210,4205,604
|
|
20230921,144700,48798317375,4205,4205,4215,4200,1867
|
|
20230921,144600,48790461700,4200,4215,4215,4200,9198
|
|
20230921,144500,48751790345,4210,4210,4215,4205,1904
|
|
20230921,144400,48743776190,4210,4225,4225,4205,4209
|
|
20230921,144300,48726049505,4225,4220,4225,4210,2181
|
|
20230921,144200,48716854320,4220,4220,4230,4215,1277
|
|
20230921,144100,48711467930,4215,4230,4235,4215,2346
|
|
20230921,144000,48701559930,4235,4225,4235,4215,3157
|
|
20230921,143900,48688239750,4215,4230,4235,4215,3332
|
|
20230921,143800,48674165705,4235,4235,4240,4215,525
|
|
20230921,143700,48671941185,4230,4225,4230,4210,6286
|
|
20230921,143600,48645430145,4225,4210,4225,4210,3737
|
|
20230921,143500,48629660645,4210,4205,4210,4200,7094
|
|
20230921,143400,48599841895,4205,4205,4225,4205,3310
|
|
20230921,143300,48585888460,4205,4210,4210,4200,8360
|
|
20230921,143200,48550729160,4210,4230,4235,4205,5024
|
|
20230921,143100,48529578010,4235,4220,4240,4210,10761
|
|
20230921,143000,48484088060,4210,4220,4220,4210,4655
|
|
20230921,142900,48464488220,4210,4220,4220,4210,7101
|
|
20230921,142800,48434578515,4220,4240,4240,4220,2771
|
|
20230921,142700,48422871515,4220,4225,4240,4205,13281
|
|
20230921,142600,48366926905,4220,4260,4260,4220,10659
|
|
20230921,142500,48321813870,4245,4255,4260,4245,1987
|
|
20230921,142400,48313373225,4255,4245,4260,4245,3157
|
|
20230921,142300,48299924530,4260,4260,4260,4245,8595
|
|
20230921,142200,48263413715,4260,4260,4265,4260,2158
|
|
20230921,142100,48254216060,4260,4255,4260,4245,1788
|
|
20230921,142000,48246611415,4255,4270,4270,4255,564
|
|
20230921,141900,48244206890,4270,4270,4270,4255,5721
|
|
20230921,141800,48219789575,4270,4260,4270,4250,6357
|
|
20230921,141700,48192683425,4240,4235,4260,4235,8892
|
|
20230921,141600,48154879935,4240,4250,4250,4240,1677
|
|
20230921,141500,48147757995,4250,4225,4250,4225,440
|
|
20230921,141400,48145892995,4225,4250,4255,4225,11871
|
|
20230921,141300,48095608355,4250,4260,4260,4250,2417
|
|
20230921,141200,48085319725,4255,4260,4265,4255,5865
|
|
20230921,141100,48060352480,4265,4255,4265,4245,6874
|
|
20230921,141000,48031083195,4260,4245,4265,4245,5324
|
|
20230921,140900,48008416435,4245,4250,4250,4245,6229
|
|
20230921,140800,47981970480,4245,4250,4250,4235,4716
|
|
20230921,140700,47961939420,4245,4230,4245,4225,15027
|
|
20230921,140600,47898204800,4230,4230,4230,4220,6959
|
|
20230921,140500,47868802465,4230,4235,4235,4225,3374
|
|
20230921,140400,47854527830,4235,4235,4235,4230,5414
|
|
20230921,140300,47831605230,4230,4230,4235,4220,4958
|
|
20230921,140200,47810637460,4225,4205,4230,4205,4442
|
|
20230921,140100,47791906005,4205,4205,4215,4200,3358
|
|
20230921,140000,47777782910,4205,4195,4210,4195,3958
|
|
20230921,135900,47761151370,4195,4195,4200,4195,3690
|
|
20230921,135800,47745670340,4190,4195,4210,4190,4891
|
|
20230921,135700,47725159525,4195,4195,4205,4190,5174
|
|
20230921,135600,47703457445,4195,4165,4200,4155,12875
|
|
20230921,135500,47649656405,4155,4170,4175,4155,26641
|
|
20230921,135400,47538777400,4165,4195,4200,4165,26281
|
|
20230921,135300,47428905105,4200,4210,4215,4200,5663
|
|
20230921,135200,47405078005,4210,4200,4220,4195,7992
|
|
20230921,135100,47371501750,4205,4225,4230,4200,12467
|
|
20230921,135000,47319010890,4230,4195,4245,4195,10195
|
|
20230921,134900,47276029200,4195,4210,4215,4180,61503
|
|
20230921,134800,47017730670,4205,4250,4250,4205,30228
|
|
20230921,134700,46889960595,4245,4275,4280,4245,41855
|
|
20230921,134600,46711868975,4280,4315,4315,4275,9659
|
|
20230921,134500,46670440215,4295,4310,4320,4295,19060
|
|
20230921,134400,46588204530,4315,4290,4315,4285,10929
|
|
20230921,134300,46541182680,4285,4275,4290,4270,6112
|
|
20230921,134200,46515028375,4275,4260,4285,4260,5427
|
|
20230921,134100,46491874330,4260,4275,4280,4260,32914
|
|
20230921,134000,46351341410,4275,4280,4285,4275,21839
|
|
20230921,133900,46257886790,4285,4290,4295,4285,29481
|
|
20230921,133800,46131511745,4295,4295,4310,4290,999
|
|
20230921,133700,46127223095,4325,4300,4325,4295,4830
|
|
20230921,133600,46106468625,4290,4305,4305,4290,7048
|
|
20230921,133500,46076175940,4300,4320,4320,4300,14329
|
|
20230921,133400,46014520530,4310,4315,4335,4305,4268
|
|
20230921,133300,45996114000,4315,4315,4340,4310,3657
|
|
20230921,133200,45980328700,4320,4340,4345,4315,12190
|
|
20230921,133100,45927566140,4335,4325,4340,4325,1611
|
|
20230921,133000,45920583850,4340,4330,4340,4315,4273
|
|
20230921,132900,45902055465,4335,4320,4340,4305,2310
|
|
20230921,132800,45892081280,4320,4310,4320,4300,7448
|
|
20230921,132700,45860039870,4305,4305,4310,4300,3651
|
|
20230921,132600,45844323545,4305,4315,4320,4305,7800
|
|
20230921,132500,45810700180,4315,4330,4340,4315,7364
|
|
20230921,132400,45778858155,4340,4335,4340,4310,7161
|
|
20230921,132300,45747887990,4340,4320,4340,4315,3867
|
|
20230921,132200,45731154975,4330,4310,4330,4310,1331
|
|
20230921,132100,45725406095,4310,4315,4335,4310,5898
|
|
20230921,132000,45699913185,4315,4310,4315,4310,3169
|
|
20230921,131900,45686251810,4315,4315,4325,4310,2797
|
|
20230921,131800,45674178900,4315,4315,4325,4315,2957
|
|
20230921,131700,45661409295,4325,4320,4325,4310,2929
|
|
20230921,131600,45648767820,4325,4325,4325,4310,3138
|
|
20230921,131500,45635215075,4310,4310,4325,4310,6035
|
|
20230921,131400,45609189730,4310,4305,4330,4300,10505
|
|
20230921,131300,45563881175,4295,4305,4310,4295,3539
|
|
20230921,131200,45548659795,4300,4320,4320,4300,6966
|
|
20230921,131100,45518649470,4315,4300,4320,4300,3112
|
|
20230921,131000,45505229865,4295,4290,4305,4285,11265
|
|
20230921,130900,45456858230,4295,4300,4305,4280,36859
|
|
20230921,130800,45298692095,4305,4315,4315,4300,26252
|
|
20230921,130700,45185589340,4315,4325,4330,4315,6015
|
|
20230921,130600,45159597190,4325,4325,4325,4320,3224
|
|
20230921,130500,45145660810,4325,4320,4325,4320,4531
|
|
20230921,130400,45126068470,4320,4325,4330,4320,9917
|
|
20230921,130300,45083185225,4325,4335,4335,4325,4093
|
|
20230921,130200,45065453930,4335,4330,4335,4320,5610
|
|
20230921,130100,45041171370,4330,4340,4345,4320,8562
|
|
20230921,130000,45004105445,4340,4350,4350,4335,7665
|
|
20230921,125900,44970857085,4335,4355,4365,4335,8405
|
|
20230921,125800,44934312555,4365,4360,4370,4355,5087
|
|
20230921,125700,44912146355,4370,4360,4370,4355,8687
|
|
20230921,125600,44874254785,4355,4365,4375,4355,17010
|
|
20230921,125500,44800005265,4370,4330,4375,4330,14670
|
|
20230921,125400,44736017685,4335,4330,4345,4320,8230
|
|
20230921,125300,44700378185,4335,4325,4335,4325,8352
|
|
20230921,125200,44664238060,4325,4330,4335,4315,17358
|
|
20230921,125100,44589193265,4330,4335,4335,4330,11206
|
|
20230921,125000,44540665990,4330,4325,4340,4325,2966
|
|
20230921,124900,44527829400,4325,4330,4335,4320,37467
|
|
20230921,124800,44365799815,4330,4365,4365,4330,22423
|
|
20230921,124700,44268455195,4365,4360,4375,4350,18386
|
|
20230921,124600,44188351955,4360,4375,4380,4360,6134
|
|
20230921,124500,44161567150,4380,4360,4380,4355,3852
|
|
20230921,124400,44144762305,4355,4370,4370,4355,13116
|
|
20230921,124300,44087517300,4360,4365,4370,4355,13277
|
|
20230921,124200,44029613840,4365,4370,4375,4365,14393
|
|
20230921,124100,43966748430,4370,4380,4380,4370,6057
|
|
20230921,124000,43940240365,4385,4365,4395,4360,2536
|
|
20230921,123900,43929156725,4365,4365,4420,4365,9995
|
|
20230921,123800,43885362715,4365,4390,4395,4360,32641
|
|
20230921,123700,43742353520,4395,4415,4415,4395,13450
|
|
20230921,123600,43683196885,4405,4420,4425,4405,18185
|
|
20230921,123500,43602901835,4425,4415,4425,4415,19524
|
|
20230921,123400,43516575265,4420,4405,4420,4405,11311
|
|
20230921,123300,43466682320,4410,4425,4430,4405,31301
|
|
20230921,123200,43328268555,4425,4410,4425,4405,13060
|
|
20230921,123100,43270529945,4415,4400,4420,4400,7977
|
|
20230921,123000,43235341685,4420,4400,4420,4395,16155
|
|
20230921,122900,43164233975,4400,4400,4400,4390,6524
|
|
20230921,122800,43135553510,4395,4390,4405,4385,13055
|
|
20230921,122700,43078135045,4390,4370,4400,4370,4702
|
|
20230921,122600,43057556175,4370,4380,4390,4370,15340
|
|
20230921,122500,42990425855,4380,4390,4400,4380,10143
|
|
20230921,122400,42945958855,4390,4410,4415,4390,10166
|
|
20230921,122300,42901249615,4405,4420,4425,4405,11131
|
|
20230921,122200,42852110065,4410,4420,4430,4410,20414
|
|
20230921,122100,42761848740,4425,4400,4435,4400,23489
|
|
20230921,122000,42657943830,4410,4400,4410,4390,11902
|
|
20230921,121900,42605626110,4410,4405,4440,4380,27184
|
|
20230921,121800,42485787940,4405,4415,4415,4400,9280
|
|
20230921,121700,42444907625,4415,4425,4425,4405,13068
|
|
20230921,121600,42387252920,4410,4410,4440,4405,45129
|
|
20230921,121500,42187443955,4405,4395,4405,4385,10564
|
|
20230921,121400,42140983255,4390,4385,4395,4380,2237
|
|
20230921,121300,42131170615,4385,4390,4395,4380,7344
|
|
20230921,121200,42098948575,4390,4405,4405,4375,6234
|
|
20230921,121100,42071586860,4410,4385,4410,4365,15814
|
|
20230921,121000,42002054000,4385,4365,4390,4355,14766
|
|
20230921,120900,41937586280,4365,4370,4375,4365,7991
|
|
20230921,120800,41902672715,4370,4375,4380,4360,14328
|
|
20230921,120700,41840041435,4370,4380,4415,4370,19491
|
|
20230921,120600,41754543590,4385,4410,4425,4355,64753
|
|
20230921,120500,41470178955,4420,4380,4420,4370,33824
|
|
20230921,120400,41321643470,4380,4405,4440,4320,108310
|
|
20230921,120300,40847737165,4405,4490,4500,4385,244604
|
|
20230921,120200,39754129665,4495,4400,4495,4395,166337
|
|
20230921,120100,39014191420,4395,4360,4395,4355,30444
|
|
20230921,120000,38880866775,4355,4370,4370,4350,14734
|
|
20230921,115900,38816610915,4365,4355,4370,4355,11374
|
|
20230921,115800,38766947535,4360,4380,4380,4355,22117
|
|
20230921,115700,38670323885,4375,4350,4380,4345,15476
|
|
20230921,115600,38602806380,4345,4335,4350,4335,11425
|
|
20230921,115500,38553171165,4345,4345,4345,4320,4688
|
|
20230921,115400,38532855380,4320,4325,4345,4320,4390
|
|
20230921,115300,38513873175,4335,4345,4345,4320,9561
|
|
20230921,115200,38472508530,4350,4320,4350,4315,6207
|
|
20230921,115100,38445585720,4330,4325,4330,4310,16016
|
|
20230921,115000,38376440780,4330,4355,4365,4330,21513
|
|
20230921,114900,38282993915,4355,4330,4380,4325,68411
|
|
20230921,114800,37984821020,4330,4275,4330,4270,30005
|
|
20230921,114700,37855616075,4280,4290,4290,4275,16653
|
|
20230921,114600,37784319255,4290,4285,4300,4285,16085
|
|
20230921,114500,37715373985,4285,4300,4300,4285,26372
|
|
20230921,114400,37602163330,4300,4305,4310,4300,20936
|
|
20230921,114300,37512101105,4305,4305,4310,4305,3833
|
|
20230921,114200,37495595380,4310,4310,4315,4305,3689
|
|
20230921,114100,37479705120,4310,4315,4315,4305,13275
|
|
20230921,114000,37422512185,4305,4310,4315,4305,13879
|
|
20230921,113900,37362708500,4310,4315,4315,4305,8171
|
|
20230921,113800,37327499995,4315,4325,4330,4310,8155
|
|
20230921,113700,37292297130,4325,4325,4330,4315,8562
|
|
20230921,113600,37255270025,4330,4310,4330,4305,9579
|
|
20230921,113500,37213874085,4305,4310,4315,4305,14462
|
|
20230921,113400,37151580620,4310,4320,4320,4310,12292
|
|
20230921,113300,37098578255,4325,4330,4335,4320,10199
|
|
20230921,113200,37054460165,4335,4340,4340,4320,4053
|
|
20230921,113100,37036914980,4340,4335,4345,4310,15051
|
|
20230921,113000,36971854580,4330,4320,4335,4320,7159
|
|
20230921,112900,36940881135,4320,4345,4350,4320,33754
|
|
20230921,112800,36794783050,4350,4335,4350,4330,20608
|
|
20230921,112700,36705440110,4335,4360,4365,4335,41917
|
|
20230921,112600,36523162280,4365,4380,4380,4360,38481
|
|
20230921,112500,36354981595,4385,4385,4390,4375,14731
|
|
20230921,112400,36290438950,4385,4390,4390,4380,1754
|
|
20230921,112300,36282746205,4385,4395,4395,4380,2328
|
|
20230921,112200,36272536150,4395,4370,4400,4370,10934
|
|
20230921,112100,36224588390,4370,4380,4385,4370,12100
|
|
20230921,112000,36171664755,4385,4385,4390,4380,11300
|
|
20230921,111900,36122127730,4390,4380,4390,4380,12937
|
|
20230921,111800,36065447655,4385,4395,4395,4380,12321
|
|
20230921,111700,36011422065,4390,4400,4400,4390,11661
|
|
20230921,111600,35960189505,4395,4395,4400,4395,5128
|
|
20230921,111500,35937645560,4400,4400,4410,4390,9229
|
|
20230921,111400,35897068390,4405,4415,4415,4400,14897
|
|
20230921,111300,35831465280,4415,4410,4415,4405,5555
|
|
20230921,111200,35806955675,4410,4385,4410,4385,7272
|
|
20230921,111100,35775003850,4385,4390,4390,4380,12308
|
|
20230921,111000,35721068630,4385,4400,4405,4380,15567
|
|
20230921,110900,35652696500,4385,4400,4405,4385,19081
|
|
20230921,110800,35568893685,4405,4390,4415,4385,14868
|
|
20230921,110700,35503530205,4385,4415,4420,4385,37650
|
|
20230921,110600,35337958205,4420,4425,4430,4410,18154
|
|
20230921,110500,35257719775,4430,4440,4440,4420,5777
|
|
20230921,110400,35232141900,4425,4440,4440,4420,19357
|
|
20230921,110300,35146389510,4435,4425,4445,4420,11680
|
|
20230921,110200,35094566880,4440,4440,4460,4420,30089
|
|
20230921,110100,34960943880,4445,4465,4465,4435,36365
|
|
20230921,110000,34799102950,4460,4430,4465,4430,18054
|
|
20230921,105900,34718700625,4440,4435,4450,4430,9681
|
|
20230921,105800,34675737685,4450,4435,4450,4430,26437
|
|
20230921,105700,34558287400,4435,4425,4440,4415,8207
|
|
20230921,105600,34521965010,4435,4400,4445,4390,15387
|
|
20230921,105500,34454142880,4390,4420,4435,4380,40447
|
|
20230921,105400,34276022615,4425,4435,4450,4425,15272
|
|
20230921,105300,34208349960,4440,4445,4455,4430,18760
|
|
20230921,105200,34125150525,4455,4465,4470,4440,26040
|
|
20230921,105100,34009090625,4465,4475,4475,4460,13999
|
|
20230921,105000,33946552225,4475,4470,4480,4455,14748
|
|
20230921,104900,33880700070,4475,4455,4480,4445,55192
|
|
20230921,104800,33634007305,4450,4440,4455,4420,21289
|
|
20230921,104700,33539467800,4445,4435,4445,4435,7570
|
|
20230921,104600,33505846420,4440,4440,4445,4435,3601
|
|
20230921,104500,33489859300,4435,4455,4455,4435,11557
|
|
20230921,104400,33438492395,4450,4445,4455,4440,14530
|
|
20230921,104300,33373843390,4450,4445,4460,4440,15403
|
|
20230921,104200,33305323630,4445,4430,4470,4425,85485
|
|
20230921,104100,32924670955,4430,4410,4430,4410,6939
|
|
20230921,104000,32893985155,4405,4385,4420,4385,20365
|
|
20230921,103900,32804395270,4385,4415,4420,4385,30716
|
|
20230921,103800,32669301075,4420,4425,4430,4410,24076
|
|
20230921,103700,32562982650,4425,4425,4430,4420,7786
|
|
20230921,103600,32528544890,4420,4425,4425,4415,12624
|
|
20230921,103500,32472745455,4425,4435,4445,4425,4400
|
|
20230921,103400,32453244230,4435,4415,4455,4415,29866
|
|
20230921,103300,32320682150,4415,4415,4425,4415,6909
|
|
20230921,103200,32290167080,4420,4435,4450,4415,21502
|
|
20230921,103100,32194936230,4435,4445,4460,4430,23621
|
|
20230921,103000,32089828910,4450,4420,4460,4420,37967
|
|
20230921,102900,31921362505,4420,4425,4435,4410,20640
|
|
20230921,102800,31830206835,4425,4445,4460,4410,55116
|
|
20230921,102700,31585139815,4445,4380,4455,4375,74792
|
|
20230921,102600,31253723240,4375,4370,4390,4355,20661
|
|
20230921,102500,31163339160,4350,4355,4380,4345,26845
|
|
20230921,102400,31046445030,4355,4370,4370,4345,18920
|
|
20230921,102300,30964050060,4370,4365,4390,4345,50827
|
|
20230921,102200,30742848180,4370,4405,4415,4365,82202
|
|
20230921,102100,30382005470,4410,4430,4430,4405,34452
|
|
20230921,102000,30229780145,4430,4455,4455,4430,17990
|
|
20230921,101900,30149874090,4455,4475,4475,4440,18904
|
|
20230921,101800,30065602205,4475,4430,4475,4420,52527
|
|
20230921,101700,29831963780,4430,4410,4440,4410,12774
|
|
20230921,101600,29775367105,4420,4435,4445,4410,26442
|
|
20230921,101500,29658502660,4435,4450,4450,4430,15002
|
|
20230921,101400,29591849055,4450,4430,4460,4425,27833
|
|
20230921,101300,29468130140,4425,4425,4440,4425,18065
|
|
20230921,101200,29388091750,4430,4415,4435,4405,22322
|
|
20230921,101100,29289430295,4410,4410,4415,4410,18418
|
|
20230921,101000,29208176360,4415,4455,4465,4410,41534
|
|
20230921,100900,29024037380,4450,4420,4455,4415,26163
|
|
20230921,100800,28908119010,4420,4415,4425,4415,23148
|
|
20230921,100700,28805859625,4420,4460,4470,4415,52798
|
|
20230921,100600,28570949845,4465,4485,4485,4450,34986
|
|
20230921,100500,28414512500,4480,4450,4485,4430,58222
|
|
20230921,100400,28155117025,4450,4430,4460,4420,39344
|
|
20230921,100300,27980350170,4430,4465,4480,4430,74652
|
|
20230921,100200,27647161410,4470,4405,4470,4405,110760
|
|
20230921,100100,27154827295,4415,4410,4430,4400,63408
|
|
20230921,100000,26874767485,4410,4350,4420,4350,49526
|
|
20230921,095900,26657164785,4345,4340,4350,4340,13367
|
|
20230921,095800,26599103590,4345,4375,4385,4340,22231
|
|
20230921,095700,26502102845,4370,4330,4400,4330,86725
|
|
20230921,095600,26122996340,4335,4315,4340,4310,35111
|
|
20230921,095500,25971221710,4305,4360,4360,4300,92267
|
|
20230921,095400,25572376965,4355,4365,4375,4350,46859
|
|
20230921,095300,25367986870,4365,4355,4375,4350,36914
|
|
20230921,095200,25207048530,4355,4330,4360,4305,78861
|
|
20230921,095100,24865810860,4330,4385,4395,4330,134189
|
|
20230921,095000,24280898225,4385,4415,4420,4385,82455
|
|
20230921,094900,23918255145,4410,4465,4480,4400,110535
|
|
20230921,094800,23429517200,4465,4460,4530,4430,172718
|
|
20230921,094700,22653065335,4465,4410,4480,4410,43375
|
|
20230921,094600,22460602395,4415,4430,4480,4410,65241
|
|
20230921,094500,22170304765,4440,4445,4460,4410,91193
|
|
20230921,094400,21766170310,4450,4465,4490,4445,85145
|
|
20230921,094300,21385813705,4475,4500,4510,4425,174416
|
|
20230921,094200,20606930100,4495,4510,4565,4475,277989
|
|
20230921,094100,19345954995,4500,4455,4550,4435,202997
|
|
20230921,094000,18432828175,4455,4430,4500,4410,153729
|
|
20230921,093900,17746420435,4415,4525,4550,4330,335406
|
|
20230921,093800,16248914470,4530,4405,4580,4385,645071
|
|
20230921,093700,13329340875,4405,4455,4520,4200,719074
|
|
20230921,093600,10160392065,4440,4245,4470,4220,300318
|
|
20230921,093500,8859757560,4240,4230,4245,4195,68420
|
|
20230921,093400,8571099015,4225,4220,4230,4210,36670
|
|
20230921,093300,8416279705,4220,4205,4220,4200,35414
|
|
20230921,093200,8267255005,4200,4190,4205,4175,28333
|
|
20230921,093100,8148316295,4190,4120,4190,4120,10001
|
|
20230921,093000,8106765450,4130,4140,4160,4120,27497
|
|
20230921,092900,7992992725,4145,4190,4190,4145,46404
|
|
20230921,092800,7799588205,4180,4170,4200,4135,39664
|
|
20230921,092700,7634249490,4170,4195,4215,4170,44591
|
|
20230921,092600,7447308450,4195,4240,4245,4190,39423
|
|
20230921,092500,7281194385,4240,4180,4250,4170,184048
|
|
20230921,092400,6504074060,4170,4160,4190,4150,51124
|
|
20230921,092300,6290482380,4165,4120,4175,4105,42623
|
|
20230921,092200,6113694415,4105,4090,4120,4080,26532
|
|
20230921,092100,6005183745,4085,4095,4100,4085,10182
|
|
20230921,092000,5963520000,4095,4110,4120,4095,46869
|
|
20230921,091900,5771151810,4115,4130,4140,4110,27973
|
|
20230921,091800,5655945370,4130,4155,4155,4130,20207
|
|
20230921,091700,5572163505,4155,4155,4165,4155,24575
|
|
20230921,091600,5469999660,4150,4130,4155,4120,38366
|
|
20230921,091500,5311356100,4135,4155,4160,4125,18968
|
|
20230921,091400,5232883305,4155,4135,4165,4130,25037
|
|
20230921,091300,5129024830,4135,4120,4135,4110,18483
|
|
20230921,091200,5052907045,4120,4125,4140,4105,48801
|
|
20230921,091100,4851843650,4105,4110,4125,4060,73864
|
|
20230921,091000,4550256475,4100,4155,4160,4095,106916
|
|
20230921,090900,4109374145,4155,4185,4190,4150,49427
|
|
20230921,090800,3903527865,4185,4200,4225,4180,22268
|
|
20230921,090700,3809992880,4210,4235,4250,4175,57637
|
|
20230921,090600,3566621965,4235,4165,4235,4160,55133
|
|
20230921,090500,3335293955,4165,4155,4195,4150,42708
|
|
20230921,090400,3157496810,4150,4200,4205,4150,84324
|
|
20230921,090300,2805810625,4205,4225,4230,4185,81416
|
|
20230921,090200,2463451700,4230,4220,4300,4185,176370
|
|
20230921,090100,1713360530,4225,4205,4230,4155,125173
|
|
20230921,090000,1189767215,4200,4280,4280,4150,279888
|