639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,193600,10568441340,5410,5410,5410,5410,25900
|
|
20230919,193500,10568441340,5410,5410,5410,5410,0
|
|
20230919,193400,10568441340,5410,5410,5410,5410,0
|
|
20230919,193300,10568441340,5410,5410,5410,5410,0
|
|
20230919,193200,10568441340,5410,5410,5410,5410,0
|
|
20230919,193100,10568441340,5410,5410,5410,5410,0
|
|
20230919,193000,10568441340,5410,5410,5410,5410,0
|
|
20230919,192900,10568441340,5410,5410,5410,5410,0
|
|
20230919,192800,10568441340,5410,5410,5410,5410,0
|
|
20230919,192700,10568441340,5410,5410,5410,5410,0
|
|
20230919,192600,10568441340,5410,5410,5410,5410,0
|
|
20230919,192500,10568441340,5410,5410,5410,5410,0
|
|
20230919,192400,10568441340,5410,5410,5410,5410,0
|
|
20230919,192300,10568441340,5410,5410,5410,5410,0
|
|
20230919,192200,10568441340,5410,5410,5410,5410,0
|
|
20230919,192100,10568441340,5410,5410,5410,5410,0
|
|
20230919,192000,10568441340,5410,5410,5410,5410,0
|
|
20230919,191900,10568441340,5410,5410,5410,5410,0
|
|
20230919,191800,10568441340,5410,5410,5410,5410,0
|
|
20230919,191700,10568441340,5410,5410,5410,5410,0
|
|
20230919,191600,10568441340,5410,5410,5410,5410,0
|
|
20230919,191500,10568441340,5410,5410,5410,5410,0
|
|
20230919,191400,10568441340,5410,5410,5410,5410,0
|
|
20230919,191300,10568441340,5410,5410,5410,5410,0
|
|
20230919,191200,10568441340,5410,5410,5410,5410,0
|
|
20230919,191100,10568441340,5410,5410,5410,5410,0
|
|
20230919,191000,10568441340,5410,5410,5410,5410,0
|
|
20230919,190900,10568441340,5410,5410,5410,5410,0
|
|
20230919,190800,10568441340,5410,5410,5410,5410,0
|
|
20230919,190700,10568441340,5410,5410,5410,5410,0
|
|
20230919,190600,10568441340,5410,5410,5410,5410,25900
|
|
20230919,190500,10568441340,5410,5410,5410,5410,0
|
|
20230919,190400,10568441340,5410,5410,5410,5410,0
|
|
20230919,190300,10568441340,5410,5410,5410,5410,0
|
|
20230919,190200,10568441340,5410,5410,5410,5410,0
|
|
20230919,190100,10568441340,5410,5410,5410,5410,0
|
|
20230919,190000,10568441340,5410,5410,5410,5410,0
|
|
20230919,185900,10568441340,5410,5410,5410,5410,0
|
|
20230919,185800,10568441340,5410,5410,5410,5410,0
|
|
20230919,185700,10568441340,5410,5410,5410,5410,0
|
|
20230919,185600,10568441340,5410,5410,5410,5410,0
|
|
20230919,185500,10568441340,5410,5410,5410,5410,0
|
|
20230919,185400,10568441340,5410,5410,5410,5410,0
|
|
20230919,185300,10568441340,5410,5410,5410,5410,0
|
|
20230919,185200,10568441340,5410,5410,5410,5410,0
|
|
20230919,185100,10568441340,5410,5410,5410,5410,0
|
|
20230919,185000,10568441340,5410,5410,5410,5410,0
|
|
20230919,184900,10568441340,5410,5410,5410,5410,0
|
|
20230919,184800,10568441340,5410,5410,5410,5410,0
|
|
20230919,184700,10568441340,5410,5410,5410,5410,0
|
|
20230919,184600,10568441340,5410,5410,5410,5410,0
|
|
20230919,184500,10568441340,5410,5410,5410,5410,0
|
|
20230919,184400,10568441340,5410,5410,5410,5410,0
|
|
20230919,184300,10568441340,5410,5410,5410,5410,0
|
|
20230919,184200,10568441340,5410,5410,5410,5410,0
|
|
20230919,184100,10568441340,5410,5410,5410,5410,0
|
|
20230919,184000,10568441340,5410,5410,5410,5410,0
|
|
20230919,183900,10568441340,5410,5410,5410,5410,0
|
|
20230919,183800,10568441340,5410,5410,5410,5410,0
|
|
20230919,183700,10568441340,5410,5410,5410,5410,0
|
|
20230919,183600,10568441340,5410,5410,5410,5410,25900
|
|
20230919,183500,10568441340,5410,5410,5410,5410,0
|
|
20230919,183400,10568441340,5410,5410,5410,5410,0
|
|
20230919,183300,10568441340,5410,5410,5410,5410,0
|
|
20230919,183200,10568441340,5410,5410,5410,5410,0
|
|
20230919,183100,10568441340,5410,5410,5410,5410,0
|
|
20230919,183000,10568441340,5410,5410,5410,5410,0
|
|
20230919,182900,10568441340,5410,5410,5410,5410,0
|
|
20230919,182800,10568441340,5410,5410,5410,5410,0
|
|
20230919,182700,10568441340,5410,5410,5410,5410,0
|
|
20230919,182600,10568441340,5410,5410,5410,5410,0
|
|
20230919,182500,10568441340,5410,5410,5410,5410,0
|
|
20230919,182400,10568441340,5410,5410,5410,5410,0
|
|
20230919,182300,10568441340,5410,5410,5410,5410,0
|
|
20230919,182200,10568441340,5410,5410,5410,5410,0
|
|
20230919,182100,10568441340,5410,5410,5410,5410,0
|
|
20230919,182000,10568441340,5410,5410,5410,5410,0
|
|
20230919,181900,10568441340,5410,5410,5410,5410,0
|
|
20230919,181800,10568441340,5410,5410,5410,5410,0
|
|
20230919,181700,10568441340,5410,5410,5410,5410,0
|
|
20230919,181600,10568441340,5410,5410,5410,5410,0
|
|
20230919,181500,10568441340,5410,5410,5410,5410,0
|
|
20230919,181400,10568441340,5410,5410,5410,5410,0
|
|
20230919,181300,10568441340,5410,5410,5410,5410,0
|
|
20230919,181200,10568441340,5410,5410,5410,5410,0
|
|
20230919,181100,10568441340,5410,5410,5410,5410,0
|
|
20230919,181000,10568441340,5410,5410,5410,5410,0
|
|
20230919,180900,10568441340,5410,5410,5410,5410,0
|
|
20230919,180800,10568441340,5410,5410,5410,5410,0
|
|
20230919,180700,10568441340,5410,5410,5410,5410,0
|
|
20230919,180600,10568441340,5410,5410,5410,5410,25900
|
|
20230919,180500,10568441340,5410,5410,5410,5410,0
|
|
20230919,180400,10568441340,5410,5410,5410,5410,0
|
|
20230919,180300,10568441340,5410,5410,5410,5410,0
|
|
20230919,180200,10568441340,5410,5410,5410,5410,0
|
|
20230919,180100,10568441340,5410,5410,5410,5410,0
|
|
20230919,180000,10568441340,5410,5410,5410,5410,0
|
|
20230919,175900,10568441340,5410,5410,5410,5410,0
|
|
20230919,175800,10568441340,5410,5410,5410,5410,0
|
|
20230919,175700,10568441340,5410,5410,5410,5410,0
|
|
20230919,175600,10568441340,5410,5410,5410,5410,0
|
|
20230919,175500,10568441340,5410,5410,5410,5410,0
|
|
20230919,175400,10568441340,5410,5410,5410,5410,0
|
|
20230919,175300,10568441340,5410,5410,5410,5410,0
|
|
20230919,175200,10568441340,5410,5410,5410,5410,0
|
|
20230919,175100,10568441340,5410,5410,5410,5410,0
|
|
20230919,175000,10568441340,5410,5410,5410,5410,0
|
|
20230919,174900,10568441340,5410,5410,5410,5410,0
|
|
20230919,174800,10568441340,5410,5410,5410,5410,0
|
|
20230919,174700,10568441340,5410,5410,5410,5410,0
|
|
20230919,174600,10568441340,5410,5410,5410,5410,0
|
|
20230919,174500,10568441340,5410,5410,5410,5410,0
|
|
20230919,174400,10568441340,5410,5410,5410,5410,0
|
|
20230919,174300,10568441340,5410,5410,5410,5410,0
|
|
20230919,174200,10568441340,5410,5410,5410,5410,0
|
|
20230919,174100,10568441340,5410,5410,5410,5410,0
|
|
20230919,174000,10568441340,5410,5410,5410,5410,0
|
|
20230919,173900,10568441340,5410,5410,5410,5410,0
|
|
20230919,173800,10568441340,5410,5410,5410,5410,0
|
|
20230919,173700,10568441340,5410,5410,5410,5410,0
|
|
20230919,173600,10568441340,5410,5410,5410,5410,25900
|
|
20230919,173500,10568441340,5410,5410,5410,5410,0
|
|
20230919,173400,10568441340,5410,5410,5410,5410,0
|
|
20230919,173300,10568441340,5410,5410,5410,5410,0
|
|
20230919,173200,10568441340,5410,5410,5410,5410,0
|
|
20230919,173100,10568441340,5410,5410,5410,5410,0
|
|
20230919,173000,10568441340,5410,5410,5410,5410,0
|
|
20230919,172900,10568441340,5410,5410,5410,5410,0
|
|
20230919,172800,10568441340,5410,5410,5410,5410,0
|
|
20230919,172700,10568441340,5410,5410,5410,5410,0
|
|
20230919,172600,10568441340,5410,5410,5410,5410,0
|
|
20230919,172500,10568441340,5410,5410,5410,5410,0
|
|
20230919,172400,10568441340,5410,5410,5410,5410,0
|
|
20230919,172300,10568441340,5410,5410,5410,5410,0
|
|
20230919,172200,10568441340,5410,5410,5410,5410,0
|
|
20230919,172100,10568441340,5410,5410,5410,5410,0
|
|
20230919,172000,10568441340,5410,5410,5410,5410,0
|
|
20230919,171900,10568441340,5410,5410,5410,5410,0
|
|
20230919,171800,10568441340,5410,5410,5410,5410,0
|
|
20230919,171700,10568441340,5410,5410,5410,5410,0
|
|
20230919,171600,10568441340,5410,5410,5410,5410,0
|
|
20230919,171500,10568441340,5410,5410,5410,5410,0
|
|
20230919,171400,10568441340,5410,5410,5410,5410,0
|
|
20230919,171300,10568441340,5410,5410,5410,5410,0
|
|
20230919,171200,10568441340,5410,5410,5410,5410,0
|
|
20230919,171100,10568441340,5410,5410,5410,5410,0
|
|
20230919,171000,10568441340,5410,5410,5410,5410,0
|
|
20230919,170900,10568441340,5410,5410,5410,5410,0
|
|
20230919,170800,10568441340,5410,5410,5410,5410,0
|
|
20230919,170700,10568441340,5410,5410,5410,5410,0
|
|
20230919,170600,10568441340,5410,5410,5410,5410,25900
|
|
20230919,170500,10568441340,5410,5410,5410,5410,0
|
|
20230919,170400,10568441340,5410,5410,5410,5410,0
|
|
20230919,170300,10568441340,5410,5410,5410,5410,0
|
|
20230919,170200,10568441340,5410,5410,5410,5410,0
|
|
20230919,170100,10568441340,5410,5410,5410,5410,0
|
|
20230919,170000,10568441340,5410,5410,5410,5410,0
|
|
20230919,165900,10568441340,5410,5410,5410,5410,0
|
|
20230919,165800,10568441340,5410,5410,5410,5410,0
|
|
20230919,165700,10568441340,5410,5410,5410,5410,0
|
|
20230919,165600,10568441340,5410,5410,5410,5410,0
|
|
20230919,165500,10568441340,5410,5410,5410,5410,0
|
|
20230919,165400,10568441340,5410,5410,5410,5410,0
|
|
20230919,165300,10568441340,5410,5410,5410,5410,0
|
|
20230919,165200,10568441340,5410,5410,5410,5410,0
|
|
20230919,165100,10568441340,5410,5410,5410,5410,0
|
|
20230919,165000,10568441340,5410,5410,5410,5410,0
|
|
20230919,164900,10568441340,5410,5410,5410,5410,0
|
|
20230919,164800,10568441340,5410,5410,5410,5410,0
|
|
20230919,164700,10568441340,5410,5410,5410,5410,0
|
|
20230919,164600,10568441340,5410,5410,5410,5410,0
|
|
20230919,164500,10568441340,5410,5410,5410,5410,0
|
|
20230919,164400,10568441340,5410,5410,5410,5410,0
|
|
20230919,164300,10568441340,5410,5410,5410,5410,0
|
|
20230919,164200,10568441340,5410,5410,5410,5410,0
|
|
20230919,164100,10568441340,5410,5410,5410,5410,0
|
|
20230919,164000,10568441340,5410,5410,5410,5410,0
|
|
20230919,163900,10568441340,5410,5410,5410,5410,0
|
|
20230919,163800,10568441340,5410,5410,5410,5410,0
|
|
20230919,163700,10568441340,5410,5410,5410,5410,0
|
|
20230919,163600,10568441340,5410,5410,5410,5410,25900
|
|
20230919,163500,10568441340,5410,5410,5410,5410,0
|
|
20230919,163400,10568441340,5410,5410,5410,5410,0
|
|
20230919,163300,10568441340,5410,5410,5410,5410,0
|
|
20230919,163200,10568441340,5410,5410,5410,5410,0
|
|
20230919,163100,10568441340,5410,5410,5410,5410,0
|
|
20230919,163000,10568441340,5410,5410,5410,5410,0
|
|
20230919,162900,10568441340,5410,5410,5410,5410,0
|
|
20230919,162800,10568441340,5410,5410,5410,5410,0
|
|
20230919,162700,10568441340,5410,5410,5410,5410,0
|
|
20230919,162600,10568441340,5410,5410,5410,5410,0
|
|
20230919,162500,10568441340,5410,5410,5410,5410,0
|
|
20230919,162400,10568441340,5410,5410,5410,5410,0
|
|
20230919,162300,10568441340,5410,5410,5410,5410,0
|
|
20230919,162200,10568441340,5410,5410,5410,5410,0
|
|
20230919,162100,10568441340,5410,5410,5410,5410,0
|
|
20230919,162000,10568441340,5410,5410,5410,5410,0
|
|
20230919,161900,10568441340,5410,5410,5410,5410,0
|
|
20230919,161800,10568441340,5410,5410,5410,5410,0
|
|
20230919,161700,10568441340,5410,5410,5410,5410,0
|
|
20230919,161600,10568441340,5410,5410,5410,5410,0
|
|
20230919,161500,10568441340,5410,5410,5410,5410,0
|
|
20230919,161400,10568441340,5410,5410,5410,5410,0
|
|
20230919,161300,10568441340,5410,5410,5410,5410,0
|
|
20230919,161200,10568441340,5410,5410,5410,5410,0
|
|
20230919,161100,10568441340,5410,5410,5410,5410,0
|
|
20230919,161000,10568441340,5410,5410,5410,5410,0
|
|
20230919,160900,10568441340,5410,5410,5410,5410,0
|
|
20230919,160800,10568441340,5410,5410,5410,5410,0
|
|
20230919,160700,10568441340,5410,5410,5410,5410,0
|
|
20230919,160600,10568441340,5410,5410,5410,5410,25900
|
|
20230919,160500,10568441340,5410,5410,5410,5410,0
|
|
20230919,160400,10568441340,5410,5410,5410,5410,0
|
|
20230919,160300,10568441340,5410,5410,5410,5410,0
|
|
20230919,160200,10568441340,5410,5410,5410,5410,0
|
|
20230919,160100,10568441340,5410,5410,5410,5410,0
|
|
20230919,160000,10568441340,5410,5410,5410,5410,0
|
|
20230919,155900,10568441340,5410,5410,5410,5410,0
|
|
20230919,155800,10568441340,5410,5410,5410,5410,0
|
|
20230919,155700,10568441340,5410,5410,5410,5410,0
|
|
20230919,155600,10568441340,5410,5410,5410,5410,0
|
|
20230919,155500,10568441340,5410,5410,5410,5410,0
|
|
20230919,155400,10568441340,5410,5410,5410,5410,0
|
|
20230919,155300,10568441340,5410,5410,5410,5410,0
|
|
20230919,155200,10568441340,5410,5410,5410,5410,0
|
|
20230919,155100,10568441340,5410,5410,5410,5410,0
|
|
20230919,155000,10568441340,5410,5410,5410,5410,0
|
|
20230919,154900,10568441340,5410,5410,5410,5410,0
|
|
20230919,154800,10568441340,5410,5410,5410,5410,0
|
|
20230919,154700,10568441340,5410,5410,5410,5410,0
|
|
20230919,154600,10568441340,5410,5410,5410,5410,0
|
|
20230919,154500,10568441340,5410,5410,5410,5410,0
|
|
20230919,154400,10568441340,5410,5410,5410,5410,0
|
|
20230919,154300,10568441340,5410,5410,5410,5410,0
|
|
20230919,154200,10568441340,5410,5410,5410,5410,0
|
|
20230919,154100,10568441340,5410,5410,5410,5410,0
|
|
20230919,154000,10568441340,5410,5410,5410,5410,0
|
|
20230919,153900,10568441340,5410,5410,5410,5410,0
|
|
20230919,153800,10568441340,5410,5410,5410,5410,0
|
|
20230919,153700,10568441340,5410,5410,5410,5410,0
|
|
20230919,153600,10568441340,5410,5410,5410,5410,25900
|
|
20230919,153500,10568441340,5410,5410,5410,5410,0
|
|
20230919,153400,10568441340,5410,5410,5410,5410,0
|
|
20230919,153300,10568441340,5410,5410,5410,5410,0
|
|
20230919,153200,10568441340,5410,5410,5410,5410,0
|
|
20230919,153100,10568441340,5410,5410,5410,5410,0
|
|
20230919,153000,10568441340,5410,5410,5410,5410,25900
|
|
20230919,152900,10428322340,5420,5420,5420,5420,0
|
|
20230919,152800,10428322340,5420,5420,5420,5420,0
|
|
20230919,152700,10428322340,5420,5420,5420,5420,0
|
|
20230919,152600,10428322340,5420,5420,5420,5420,0
|
|
20230919,152500,10428322340,5420,5420,5420,5420,0
|
|
20230919,152400,10428322340,5420,5420,5420,5420,0
|
|
20230919,152300,10428322340,5420,5420,5420,5420,0
|
|
20230919,152200,10428322340,5420,5420,5420,5420,0
|
|
20230919,152100,10428322340,5420,5420,5420,5420,0
|
|
20230919,152000,10428322340,5420,5420,5420,5420,0
|
|
20230919,151900,10428322340,5420,5410,5420,5410,9644
|
|
20230919,151800,10376096760,5430,5410,5430,5400,10926
|
|
20230919,151700,10317050830,5410,5410,5420,5410,7165
|
|
20230919,151600,10278251210,5410,5430,5440,5410,13341
|
|
20230919,151500,10205914020,5430,5430,5440,5430,1715
|
|
20230919,151400,10196601530,5440,5440,5440,5420,2024
|
|
20230919,151300,10185617810,5430,5440,5440,5430,6265
|
|
20230919,151200,10151557730,5440,5410,5440,5410,10232
|
|
20230919,151100,10096030880,5410,5390,5410,5390,6728
|
|
20230919,151000,10059705540,5400,5400,5400,5390,3864
|
|
20230919,150900,10038852410,5390,5400,5400,5390,1206
|
|
20230919,150800,10032346880,5400,5400,5400,5390,2635
|
|
20230919,150700,10018127500,5400,5400,5410,5390,15072
|
|
20230919,150600,9936817810,5400,5400,5410,5400,4919
|
|
20230919,150500,9910255190,5400,5420,5420,5400,18072
|
|
20230919,150400,9812594680,5420,5420,5430,5420,10040
|
|
20230919,150300,9758177850,5430,5420,5430,5420,3418
|
|
20230919,150200,9739625940,5430,5410,5430,5410,4747
|
|
20230919,150100,9713908300,5410,5410,5430,5410,9834
|
|
20230919,150000,9660610510,5410,5410,5420,5400,3798
|
|
20230919,145900,9640063780,5410,5400,5410,5400,3339
|
|
20230919,145800,9622033140,5400,5400,5410,5400,1186
|
|
20230919,145700,9615626980,5410,5410,5410,5400,2982
|
|
20230919,145600,9599500990,5410,5410,5410,5410,544
|
|
20230919,145500,9596557950,5410,5410,5420,5410,4518
|
|
20230919,145400,9572115520,5410,5400,5410,5390,8447
|
|
20230919,145300,9526451180,5400,5400,5400,5400,973
|
|
20230919,145200,9521196980,5400,5400,5410,5390,4881
|
|
20230919,145100,9494848280,5400,5400,5400,5390,317
|
|
20230919,145000,9493138500,5400,5400,5410,5390,4210
|
|
20230919,144900,9470415490,5400,5400,5400,5400,2374
|
|
20230919,144800,9457595890,5400,5390,5410,5390,13291
|
|
20230919,144700,9385804640,5380,5390,5400,5380,8788
|
|
20230919,144600,9338465210,5380,5380,5400,5380,6729
|
|
20230919,144500,9302193870,5380,5380,5390,5370,3800
|
|
20230919,144400,9281752470,5380,5400,5400,5380,10178
|
|
20230919,144300,9226906210,5400,5390,5400,5390,2038
|
|
20230919,144200,9215908160,5390,5390,5390,5390,715
|
|
20230919,144100,9212054310,5390,5390,5400,5380,8953
|
|
20230919,144000,9163725140,5400,5380,5400,5380,10779
|
|
20230919,143900,9105567330,5370,5380,5380,5370,832
|
|
20230919,143800,9101097800,5380,5390,5390,5370,5199
|
|
20230919,143700,9073087260,5380,5370,5380,5370,2578
|
|
20230919,143600,9059219780,5380,5350,5380,5340,10104
|
|
20230919,143500,9004978470,5340,5340,5370,5340,13802
|
|
20230919,143400,8931065090,5350,5340,5360,5330,18980
|
|
20230919,143300,8829742780,5330,5360,5360,5330,42192
|
|
20230919,143200,8604242610,5350,5350,5360,5350,1994
|
|
20230919,143100,8593574320,5360,5350,5360,5350,10139
|
|
20230919,143000,8539289810,5360,5360,5360,5350,3572
|
|
20230919,142900,8520143910,5360,5370,5370,5360,4112
|
|
20230919,142800,8498102470,5370,5360,5370,5360,2456
|
|
20230919,142700,8484926370,5370,5360,5370,5350,4185
|
|
20230919,142600,8462500650,5360,5360,5370,5350,7429
|
|
20230919,142500,8422692140,5370,5370,5380,5360,5779
|
|
20230919,142400,8391691970,5380,5360,5380,5360,1915
|
|
20230919,142300,8381425510,5350,5390,5390,5350,73549
|
|
20230919,142200,7986726380,5380,5390,5390,5380,4921
|
|
20230919,142100,7960233520,5390,5390,5390,5380,11090
|
|
20230919,142000,7900526470,5400,5390,5400,5390,21
|
|
20230919,141900,7900413270,5390,5380,5390,5380,3641
|
|
20230919,141800,7880804450,5380,5390,5390,5380,977
|
|
20230919,141700,7875545490,5390,5390,5390,5380,1912
|
|
20230919,141600,7865246580,5390,5390,5390,5380,5315
|
|
20230919,141500,7836612620,5390,5380,5390,5380,1072
|
|
20230919,141400,7830845170,5390,5390,5400,5390,2211
|
|
20230919,141300,7818927830,5390,5400,5400,5390,3562
|
|
20230919,141200,7799726050,5400,5400,5410,5400,2380
|
|
20230919,141100,7786873850,5400,5390,5400,5390,2354
|
|
20230919,141000,7774165720,5390,5390,5390,5380,1057
|
|
20230919,140900,7768469490,5390,5390,5390,5390,1301
|
|
20230919,140800,7761457100,5390,5390,5390,5380,2458
|
|
20230919,140700,7748228240,5390,5400,5400,5390,8812
|
|
20230919,140600,7700712230,5400,5400,5400,5390,3483
|
|
20230919,140500,7681909050,5400,5410,5410,5400,1404
|
|
20230919,140400,7674327200,5410,5400,5410,5400,10390
|
|
20230919,140300,7618201200,5400,5390,5400,5380,2773
|
|
20230919,140200,7603271890,5390,5390,5400,5380,22319
|
|
20230919,140100,7483147980,5390,5400,5400,5390,7984
|
|
20230919,140000,7440058580,5390,5390,5400,5390,2102
|
|
20230919,135900,7428728300,5400,5390,5400,5390,4439
|
|
20230919,135800,7404801850,5390,5400,5400,5390,8426
|
|
20230919,135700,7359371020,5400,5410,5410,5400,5889
|
|
20230919,135600,7327547120,5400,5400,5400,5400,5048
|
|
20230919,135500,7300287920,5400,5410,5410,5400,6045
|
|
20230919,135400,7267641380,5410,5400,5410,5400,395
|
|
20230919,135300,7265507380,5420,5400,5420,5400,9094
|
|
20230919,135200,7216309070,5400,5400,5400,5400,6655
|
|
20230919,135100,7180372070,5400,5400,5400,5400,1376
|
|
20230919,135000,7172941670,5400,5400,5400,5400,870
|
|
20230919,134900,7168243670,5400,5390,5410,5390,4213
|
|
20230919,134800,7145525360,5390,5400,5420,5390,1142
|
|
20230919,134700,7139368470,5400,5390,5400,5390,11116
|
|
20230919,134600,7079387170,5390,5410,5410,5390,1967
|
|
20230919,134500,7068761380,5400,5400,5400,5390,708
|
|
20230919,134400,7064938380,5400,5390,5410,5390,2199
|
|
20230919,134300,7053074450,5390,5390,5400,5390,1878
|
|
20230919,134200,7042943010,5400,5400,5400,5390,4641
|
|
20230919,134100,7017888620,5400,5400,5410,5400,2816
|
|
20230919,134000,7002664220,5410,5390,5420,5380,2662
|
|
20230919,133900,6988288290,5390,5400,5400,5380,11381
|
|
20230919,133800,6926981830,5400,5400,5410,5400,2002
|
|
20230919,133700,6916171020,5390,5390,5400,5390,3990
|
|
20230919,133600,6894663920,5390,5390,5390,5380,6487
|
|
20230919,133500,6859699390,5390,5400,5400,5390,16937
|
|
20230919,133400,6768390110,5400,5410,5410,5400,3775
|
|
20230919,133300,6747997360,5400,5400,5410,5400,2333
|
|
20230919,133200,6735399150,5410,5410,5410,5400,6901
|
|
20230919,133100,6698105510,5410,5410,5410,5400,523
|
|
20230919,133000,6695281160,5410,5400,5420,5400,1817
|
|
20230919,132900,6685451140,5400,5400,5400,5400,740
|
|
20230919,132800,6681455140,5410,5410,5410,5400,3465
|
|
20230919,132700,6662741100,5400,5400,5420,5400,14074
|
|
20230919,132600,6586720320,5400,5410,5410,5400,6799
|
|
20230919,132500,6550002440,5410,5400,5440,5400,4174
|
|
20230919,132400,6527390710,5400,5390,5410,5390,3899
|
|
20230919,132300,6506341020,5400,5400,5400,5400,3293
|
|
20230919,132200,6488558820,5400,5390,5410,5390,11658
|
|
20230919,132100,6425634410,5400,5400,5420,5390,16612
|
|
20230919,132000,6335972970,5400,5420,5420,5400,20484
|
|
20230919,131900,6225269060,5420,5420,5420,5410,4120
|
|
20230919,131800,6202943660,5420,5430,5430,5420,1807
|
|
20230919,131700,6193146720,5420,5420,5420,5420,518
|
|
20230919,131600,6190339160,5430,5420,5430,5420,6685
|
|
20230919,131500,6154103360,5420,5420,5420,5420,68
|
|
20230919,131400,6153734800,5410,5420,5430,5410,5285
|
|
20230919,131300,6125053550,5420,5430,5430,5410,1893
|
|
20230919,131200,6114797550,5430,5430,5430,5420,1555
|
|
20230919,131100,6106354090,5430,5430,5430,5410,8154
|
|
20230919,131000,6062147790,5440,5440,5440,5440,2
|
|
20230919,130900,6062136910,5430,5430,5430,5430,1913
|
|
20230919,130800,6051749320,5440,5440,5440,5440,302
|
|
20230919,130700,6050106440,5440,5440,5450,5440,995
|
|
20230919,130600,6044693530,5440,5450,5450,5440,4398
|
|
20230919,130500,6020767610,5450,5450,5450,5450,109
|
|
20230919,130400,6020173560,5440,5440,5450,5440,2265
|
|
20230919,130300,6007851950,5440,5440,5440,5440,17
|
|
20230919,130200,6007759470,5440,5450,5460,5440,1236
|
|
20230919,130100,6001025560,5460,5450,5460,5450,1634
|
|
20230919,130000,5992119740,5450,5450,5450,5440,1944
|
|
20230919,125900,5981543820,5440,5440,5450,5430,2220
|
|
20230919,125800,5969470150,5440,5440,5440,5440,410
|
|
20230919,125700,5967239750,5450,5450,5450,5450,1078
|
|
20230919,125600,5961364650,5450,5440,5450,5440,224
|
|
20230919,125500,5960145960,5440,5440,5440,5440,194
|
|
20230919,125400,5959090600,5440,5450,5450,5440,664
|
|
20230919,125300,5955476910,5450,5450,5450,5440,4158
|
|
20230919,125200,5932821050,5450,5460,5460,5450,4105
|
|
20230919,125100,5910447770,5460,5460,5460,5450,465
|
|
20230919,125000,5907909270,5460,5450,5460,5450,2176
|
|
20230919,124900,5896033310,5450,5460,5460,5450,4955
|
|
20230919,124800,5869012010,5460,5470,5470,5460,2466
|
|
20230919,124700,5855544990,5470,5460,5470,5460,298
|
|
20230919,124600,5853916720,5460,5460,5460,5460,877
|
|
20230919,124500,5849128300,5460,5450,5460,5450,156
|
|
20230919,124400,5848276860,5450,5460,5460,5450,3548
|
|
20230919,124300,5828930260,5450,5460,5460,5450,2305
|
|
20230919,124200,5816367980,5460,5460,5460,5450,1447
|
|
20230919,124100,5808467370,5460,5460,5460,5450,862
|
|
20230919,124000,5803762350,5460,5460,5460,5450,3344
|
|
20230919,123900,5785511530,5460,5460,5460,5450,1104
|
|
20230919,123800,5779483710,5450,5450,5450,5450,2485
|
|
20230919,123700,5765940460,5460,5450,5460,5450,940
|
|
20230919,123600,5760817450,5460,5470,5470,5450,2327
|
|
20230919,123500,5748131560,5470,5460,5470,5460,2840
|
|
20230919,123400,5732613760,5470,5470,5470,5460,12
|
|
20230919,123300,5732548160,5470,5450,5470,5440,10419
|
|
20230919,123200,5675729760,5450,5440,5450,5440,2012
|
|
20230919,123100,5664784460,5440,5440,5450,5430,6922
|
|
20230919,123000,5627140270,5450,5450,5450,5440,204
|
|
20230919,122900,5626029470,5450,5450,5450,5450,216
|
|
20230919,122800,5624852270,5450,5460,5460,5450,2430
|
|
20230919,122700,5611608750,5460,5460,5460,5450,1521
|
|
20230919,122600,5603305580,5450,5450,5450,5450,4189
|
|
20230919,122500,5580475530,5440,5440,5450,5440,240
|
|
20230919,122400,5579169920,5450,5430,5450,5430,1699
|
|
20230919,122300,5569926900,5430,5440,5440,5430,2567
|
|
20230919,122200,5555963000,5430,5420,5430,5420,167
|
|
20230919,122100,5555057360,5420,5440,5440,5420,60
|
|
20230919,122000,5554731160,5440,5420,5440,5410,448
|
|
20230919,121900,5552304030,5440,5430,5440,5420,1305
|
|
20230919,121800,5545228120,5440,5450,5450,5440,3
|
|
20230919,121700,5545211790,5430,5430,5430,5430,815
|
|
20230919,121600,5540786340,5430,5450,5450,5420,1706
|
|
20230919,121500,5531533930,5430,5450,5450,5430,329
|
|
20230919,121400,5529744120,5440,5440,5450,5440,1624
|
|
20230919,121300,5520909550,5440,5440,5450,5430,1346
|
|
20230919,121200,5513582780,5450,5430,5450,5420,1122
|
|
20230919,121100,5507487310,5430,5420,5430,5410,340
|
|
20230919,121000,5505641370,5430,5410,5430,5410,82
|
|
20230919,120900,5505197420,5410,5420,5420,5410,2000
|
|
20230919,120800,5494368730,5420,5430,5430,5420,1051
|
|
20230919,120700,5488672020,5430,5440,5440,5420,4147
|
|
20230919,120600,5466153860,5430,5420,5440,5420,341
|
|
20230919,120500,5464305320,5420,5420,5440,5420,169
|
|
20230919,120400,5463389320,5440,5430,5440,5420,1353
|
|
20230919,120300,5456051760,5440,5440,5450,5430,619
|
|
20230919,120200,5452690490,5430,5410,5450,5410,5353
|
|
20230919,120100,5423633070,5420,5420,5420,5400,311
|
|
20230919,120000,5421950530,5420,5390,5420,5390,1461
|
|
20230919,115900,5414064450,5400,5400,5400,5390,628
|
|
20230919,115800,5410673340,5400,5410,5420,5390,645
|
|
20230919,115700,5407193870,5420,5410,5420,5400,1381
|
|
20230919,115600,5399734980,5420,5400,5420,5400,4830
|
|
20230919,115500,5373608930,5410,5400,5410,5400,3215
|
|
20230919,115400,5356247910,5400,5400,5400,5400,5632
|
|
20230919,115300,5325835110,5400,5400,5410,5400,2576
|
|
20230919,115200,5311922610,5400,5400,5410,5400,1971
|
|
20230919,115100,5301270350,5400,5410,5410,5400,802
|
|
20230919,115000,5296937120,5400,5410,5420,5400,1778
|
|
20230919,114900,5287319790,5410,5410,5420,5410,35
|
|
20230919,114800,5287130420,5420,5420,5420,5400,726
|
|
20230919,114700,5283204440,5410,5420,5420,5400,1277
|
|
20230919,114600,5276304870,5430,5420,5430,5400,3409
|
|
20230919,114500,5257857220,5400,5400,5420,5400,4222
|
|
20230919,114400,5235047840,5420,5400,5420,5390,3076
|
|
20230919,114300,5218457450,5420,5410,5420,5400,2260
|
|
20230919,114200,5206239030,5410,5420,5420,5400,1360
|
|
20230919,114100,5198883530,5420,5400,5420,5390,10026
|
|
20230919,114000,5144804550,5390,5410,5410,5390,8610
|
|
20230919,113900,5098373110,5400,5430,5430,5400,18429
|
|
20230919,113800,4998793810,5440,5420,5440,5410,12826
|
|
20230919,113700,4929349020,5430,5430,5430,5420,2976
|
|
20230919,113600,4913203680,5430,5430,5440,5430,1918
|
|
20230919,113500,4902788930,5440,5440,5440,5430,7276
|
|
20230919,113400,4863278710,5440,5440,5450,5440,2631
|
|
20230919,113300,4848966060,5440,5450,5450,5440,5196
|
|
20230919,113200,4820662950,5450,5460,5460,5450,3997
|
|
20230919,113100,4798846470,5470,5460,5470,5460,1858
|
|
20230919,113000,4788697310,5450,5450,5470,5450,5186
|
|
20230919,112900,4760395960,5450,5450,5450,5440,1535
|
|
20230919,112800,4752035310,5450,5460,5460,5450,3763
|
|
20230919,112700,4731515520,5460,5450,5460,5450,111
|
|
20230919,112600,4730910470,5460,5460,5460,5460,50
|
|
20230919,112500,4730637470,5460,5460,5460,5450,667
|
|
20230919,112400,4727000810,5450,5460,5460,5450,900
|
|
20230919,112300,4722091300,5450,5470,5480,5450,14294
|
|
20230919,112200,4644132100,5480,5490,5490,5480,4631
|
|
20230919,112100,4618750590,5490,5500,5500,5490,1247
|
|
20230919,112000,4611903650,5490,5490,5490,5480,1551
|
|
20230919,111900,4603388720,5490,5490,5490,5480,1394
|
|
20230919,111800,4595735670,5490,5490,5490,5490,958
|
|
20230919,111700,4590476250,5490,5480,5490,5480,5157
|
|
20230919,111600,4562169030,5480,5460,5480,5460,1525
|
|
20230919,111500,4553823190,5460,5470,5470,5450,17468
|
|
20230919,111400,4458513910,5480,5470,5480,5470,1835
|
|
20230919,111300,4448473640,5470,5480,5480,5470,914
|
|
20230919,111200,4443473830,5470,5480,5490,5470,2459
|
|
20230919,111100,4430010770,5480,5500,5500,5480,939
|
|
20230919,111000,4424864040,5500,5490,5500,5490,3375
|
|
20230919,110900,4406335280,5490,5480,5490,5480,454
|
|
20230919,110800,4403844320,5480,5480,5490,5470,1581
|
|
20230919,110700,4395174410,5490,5480,5490,5470,411
|
|
20230919,110600,4392925480,5470,5480,5480,5470,1117
|
|
20230919,110500,4386804330,5480,5480,5480,5470,3325
|
|
20230919,110400,4368584620,5480,5480,5490,5470,3961
|
|
20230919,110300,4346878830,5480,5490,5490,5480,747
|
|
20230919,110200,4342782770,5490,5490,5490,5490,967
|
|
20230919,110100,4337473940,5490,5480,5490,5480,2107
|
|
20230919,110000,4325906710,5490,5490,5500,5480,3571
|
|
20230919,105900,4306305440,5490,5500,5500,5490,5392
|
|
20230919,105800,4276689700,5500,5490,5500,5490,2512
|
|
20230919,105700,4262883700,5500,5500,5510,5490,3828
|
|
20230919,105600,4241828790,5500,5500,5510,5500,5169
|
|
20230919,105500,4213399020,5510,5500,5510,5490,2032
|
|
20230919,105400,4202232660,5500,5500,5510,5500,7815
|
|
20230919,105300,4159249860,5510,5500,5510,5490,6260
|
|
20230919,105200,4124816970,5500,5480,5500,5470,3561
|
|
20230919,105100,4105275250,5480,5470,5490,5470,6154
|
|
20230919,105000,4071571620,5470,5480,5480,5460,839
|
|
20230919,104900,4066981810,5480,5480,5490,5460,5098
|
|
20230919,104800,4039067960,5480,5480,5480,5470,9290
|
|
20230919,104700,3988243570,5480,5500,5500,5460,9703
|
|
20230919,104600,3935165790,5500,5510,5520,5490,13873
|
|
20230919,104500,3858749540,5520,5520,5530,5510,18274
|
|
20230919,104400,3757801490,5520,5510,5530,5510,21135
|
|
20230919,104300,3641215660,5510,5460,5510,5460,38367
|
|
20230919,104200,3430877190,5460,5450,5460,5450,5376
|
|
20230919,104100,3401548920,5450,5450,5450,5440,791
|
|
20230919,104000,3397237980,5450,5450,5450,5440,6301
|
|
20230919,103900,3362908910,5450,5430,5450,5420,3987
|
|
20230919,103800,3341248530,5410,5420,5420,5410,4393
|
|
20230919,103700,3317438780,5420,5420,5420,5410,151
|
|
20230919,103600,3316621360,5430,5430,5430,5400,5498
|
|
20230919,103500,3286860030,5420,5420,5430,5420,812
|
|
20230919,103400,3282452820,5430,5430,5430,5430,10173
|
|
20230919,103300,3227213430,5430,5410,5440,5410,3168
|
|
20230919,103200,3210007610,5410,5400,5410,5400,2892
|
|
20230919,103100,3194387230,5400,5400,5400,5400,1642
|
|
20230919,103000,3185520430,5400,5400,5400,5400,1000
|
|
20230919,102900,3180120430,5400,5400,5400,5400,892
|
|
20230919,102800,3175303630,5390,5410,5420,5390,13880
|
|
20230919,102700,3100331980,5410,5410,5410,5400,2613
|
|
20230919,102600,3086212170,5410,5430,5430,5410,2477
|
|
20230919,102500,3072805070,5430,5420,5430,5420,128
|
|
20230919,102400,3072111080,5420,5420,5420,5420,171
|
|
20230919,102300,3071184260,5420,5420,5420,5420,500
|
|
20230919,102200,3068474260,5430,5410,5430,5410,4440
|
|
20230919,102100,3044449600,5420,5410,5420,5410,542
|
|
20230919,102000,3041513380,5410,5420,5420,5400,993
|
|
20230919,101900,3036137110,5400,5410,5430,5400,14076
|
|
20230919,101800,2960061920,5400,5420,5420,5400,3637
|
|
20230919,101700,2940385690,5410,5430,5430,5410,2704
|
|
20230919,101600,2925724160,5430,5440,5450,5430,2976
|
|
20230919,101500,2909558170,5450,5440,5450,5440,6399
|
|
20230919,101400,2874721840,5450,5450,5450,5440,5004
|
|
20230919,101300,2847452040,5440,5430,5440,5430,4515
|
|
20230919,101200,2822895900,5430,5430,5430,5430,610
|
|
20230919,101100,2819583600,5440,5430,5440,5430,965
|
|
20230919,101000,2814343580,5440,5440,5440,5430,2042
|
|
20230919,100900,2803247590,5430,5430,5440,5430,301
|
|
20230919,100800,2801613150,5430,5420,5430,5420,3134
|
|
20230919,100700,2784608060,5430,5410,5430,5400,5127
|
|
20230919,100600,2756829640,5410,5400,5410,5400,987
|
|
20230919,100500,2751497350,5410,5410,5410,5400,2112
|
|
20230919,100400,2740082310,5410,5410,5410,5400,5310
|
|
20230919,100300,2711406770,5400,5410,5420,5400,6925
|
|
20230919,100200,2673970680,5410,5420,5420,5410,6322
|
|
20230919,100100,2639760620,5420,5420,5420,5410,606
|
|
20230919,100000,2636480420,5420,5410,5420,5400,3740
|
|
20230919,095900,2616248020,5410,5410,5410,5410,3326
|
|
20230919,095800,2598254360,5410,5410,5410,5410,1218
|
|
20230919,095700,2591664980,5400,5410,5410,5400,1470
|
|
20230919,095600,2583715960,5400,5400,5410,5400,2516
|
|
20230919,095500,2570129460,5420,5410,5420,5400,501
|
|
20230919,095400,2567420240,5400,5410,5410,5400,5981
|
|
20230919,095300,2535121840,5410,5410,5420,5410,5642
|
|
20230919,095200,2504580070,5410,5420,5420,5410,2564
|
|
20230919,095100,2490688640,5420,5440,5440,5420,2743
|
|
20230919,095000,2475786390,5430,5440,5440,5430,154
|
|
20230919,094900,2474950150,5430,5440,5440,5430,3126
|
|
20230919,094800,2457969020,5440,5430,5450,5420,11666
|
|
20230919,094700,2394610450,5440,5420,5440,5410,6954
|
|
20230919,094600,2356917910,5420,5440,5440,5420,5235
|
|
20230919,094500,2328483510,5440,5420,5440,5420,11241
|
|
20230919,094400,2267447250,5420,5420,5420,5410,4266
|
|
20230919,094300,2244342810,5420,5400,5420,5390,4910
|
|
20230919,094200,2217773300,5390,5400,5410,5390,1847
|
|
20230919,094100,2207805400,5410,5390,5410,5390,1182
|
|
20230919,094000,2201421950,5390,5390,5400,5380,3650
|
|
20230919,093900,2181749840,5390,5390,5390,5380,2052
|
|
20230919,093800,2170709600,5380,5390,5390,5380,3043
|
|
20230919,093700,2154337520,5380,5380,5390,5380,13367
|
|
20230919,093600,2082420550,5380,5390,5390,5380,3190
|
|
20230919,093500,2065244680,5390,5380,5400,5380,6385
|
|
20230919,093400,2030853940,5380,5390,5400,5380,23286
|
|
20230919,093300,1905353310,5400,5390,5410,5390,5029
|
|
20230919,093200,1878210720,5400,5390,5400,5390,5655
|
|
20230919,093100,1847679620,5400,5400,5410,5390,4860
|
|
20230919,093000,1821436460,5390,5400,5400,5390,3167
|
|
20230919,092900,1804365150,5390,5410,5410,5390,3429
|
|
20230919,092800,1785850070,5410,5410,5420,5400,11049
|
|
20230919,092700,1726170270,5410,5410,5410,5400,2376
|
|
20230919,092600,1713329660,5420,5410,5420,5400,2656
|
|
20230919,092500,1698970410,5400,5410,5420,5400,3245
|
|
20230919,092400,1681431410,5410,5390,5410,5380,10769
|
|
20230919,092300,1623293250,5400,5380,5400,5370,15105
|
|
20230919,092200,1542029990,5380,5390,5390,5360,9714
|
|
20230919,092100,1489817500,5380,5390,5410,5360,21597
|
|
20230919,092000,1373903290,5370,5380,5390,5360,25854
|
|
20230919,091900,1234950760,5380,5440,5440,5380,51512
|
|
20230919,091800,956451430,5440,5440,5440,5430,3784
|
|
20230919,091700,935870510,5440,5440,5440,5430,2462
|
|
20230919,091600,922478420,5440,5440,5450,5440,6048
|
|
20230919,091500,889562640,5440,5440,5440,5440,1716
|
|
20230919,091400,880227600,5450,5440,5450,5440,4364
|
|
20230919,091300,856486440,5440,5440,5450,5430,11879
|
|
20230919,091200,791900160,5440,5440,5450,5440,3071
|
|
20230919,091100,775185740,5440,5440,5460,5440,12454
|
|
20230919,091000,707417520,5450,5450,5460,5440,4754
|
|
20230919,090900,681503580,5460,5480,5480,5450,15384
|
|
20230919,090800,597535690,5470,5470,5480,5460,12643
|
|
20230919,090700,528390920,5480,5460,5480,5460,1614
|
|
20230919,090600,519567260,5480,5460,5480,5460,5845
|
|
20230919,090500,487622150,5460,5460,5470,5450,7310
|
|
20230919,090400,447703130,5460,5450,5490,5450,6788
|
|
20230919,090300,410562390,5460,5460,5460,5430,16112
|
|
20230919,090200,322877290,5450,5480,5480,5440,17144
|
|
20230919,090100,229251410,5480,5500,5500,5470,12846
|
|
20230919,090000,158750130,5500,5450,5510,5450,29073
|