651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,194800,8692310440,12200,12200,12200,12200,15309
|
|
20230921,194700,8692310440,12200,12200,12200,12200,0
|
|
20230921,194600,8692310440,12200,12200,12200,12200,0
|
|
20230921,194500,8692310440,12200,12200,12200,12200,0
|
|
20230921,194400,8692310440,12200,12200,12200,12200,0
|
|
20230921,194300,8692310440,12200,12200,12200,12200,0
|
|
20230921,194200,8692310440,12200,12200,12200,12200,0
|
|
20230921,194100,8692310440,12200,12200,12200,12200,0
|
|
20230921,194000,8692310440,12200,12200,12200,12200,0
|
|
20230921,193900,8692310440,12200,12200,12200,12200,0
|
|
20230921,193800,8692310440,12200,12200,12200,12200,0
|
|
20230921,193700,8692310440,12200,12200,12200,12200,0
|
|
20230921,193600,8692310440,12200,12200,12200,12200,0
|
|
20230921,193500,8692310440,12200,12200,12200,12200,0
|
|
20230921,193400,8692310440,12200,12200,12200,12200,0
|
|
20230921,193300,8692310440,12200,12200,12200,12200,0
|
|
20230921,193200,8692310440,12200,12200,12200,12200,0
|
|
20230921,193100,8692310440,12200,12200,12200,12200,0
|
|
20230921,193000,8692310440,12200,12200,12200,12200,0
|
|
20230921,192900,8692310440,12200,12200,12200,12200,0
|
|
20230921,192800,8692310440,12200,12200,12200,12200,0
|
|
20230921,192700,8692310440,12200,12200,12200,12200,0
|
|
20230921,192600,8692310440,12200,12200,12200,12200,0
|
|
20230921,192500,8692310440,12200,12200,12200,12200,0
|
|
20230921,192400,8692310440,12200,12200,12200,12200,0
|
|
20230921,192300,8692310440,12200,12200,12200,12200,0
|
|
20230921,192200,8692310440,12200,12200,12200,12200,0
|
|
20230921,192100,8692310440,12200,12200,12200,12200,0
|
|
20230921,192000,8692310440,12200,12200,12200,12200,0
|
|
20230921,191900,8692310440,12200,12200,12200,12200,0
|
|
20230921,191800,8692310440,12200,12200,12200,12200,15309
|
|
20230921,191700,8692310440,12200,12200,12200,12200,0
|
|
20230921,191600,8692310440,12200,12200,12200,12200,0
|
|
20230921,191500,8692310440,12200,12200,12200,12200,0
|
|
20230921,191400,8692310440,12200,12200,12200,12200,0
|
|
20230921,191300,8692310440,12200,12200,12200,12200,0
|
|
20230921,191200,8692310440,12200,12200,12200,12200,0
|
|
20230921,191100,8692310440,12200,12200,12200,12200,0
|
|
20230921,191000,8692310440,12200,12200,12200,12200,0
|
|
20230921,190900,8692310440,12200,12200,12200,12200,0
|
|
20230921,190800,8692310440,12200,12200,12200,12200,0
|
|
20230921,190700,8692310440,12200,12200,12200,12200,0
|
|
20230921,190600,8692310440,12200,12200,12200,12200,0
|
|
20230921,190500,8692310440,12200,12200,12200,12200,0
|
|
20230921,190400,8692310440,12200,12200,12200,12200,0
|
|
20230921,190300,8692310440,12200,12200,12200,12200,0
|
|
20230921,190200,8692310440,12200,12200,12200,12200,0
|
|
20230921,190100,8692310440,12200,12200,12200,12200,0
|
|
20230921,190000,8692310440,12200,12200,12200,12200,0
|
|
20230921,185900,8692310440,12200,12200,12200,12200,0
|
|
20230921,185800,8692310440,12200,12200,12200,12200,0
|
|
20230921,185700,8692310440,12200,12200,12200,12200,0
|
|
20230921,185600,8692310440,12200,12200,12200,12200,0
|
|
20230921,185500,8692310440,12200,12200,12200,12200,0
|
|
20230921,185400,8692310440,12200,12200,12200,12200,0
|
|
20230921,185300,8692310440,12200,12200,12200,12200,0
|
|
20230921,185200,8692310440,12200,12200,12200,12200,0
|
|
20230921,185100,8692310440,12200,12200,12200,12200,0
|
|
20230921,185000,8692310440,12200,12200,12200,12200,0
|
|
20230921,184900,8692310440,12200,12200,12200,12200,0
|
|
20230921,184800,8692310440,12200,12200,12200,12200,15309
|
|
20230921,184700,8692310440,12200,12200,12200,12200,0
|
|
20230921,184600,8692310440,12200,12200,12200,12200,0
|
|
20230921,184500,8692310440,12200,12200,12200,12200,0
|
|
20230921,184400,8692310440,12200,12200,12200,12200,0
|
|
20230921,184300,8692310440,12200,12200,12200,12200,0
|
|
20230921,184200,8692310440,12200,12200,12200,12200,0
|
|
20230921,184100,8692310440,12200,12200,12200,12200,0
|
|
20230921,184000,8692310440,12200,12200,12200,12200,0
|
|
20230921,183900,8692310440,12200,12200,12200,12200,0
|
|
20230921,183800,8692310440,12200,12200,12200,12200,0
|
|
20230921,183700,8692310440,12200,12200,12200,12200,0
|
|
20230921,183600,8692310440,12200,12200,12200,12200,0
|
|
20230921,183500,8692310440,12200,12200,12200,12200,0
|
|
20230921,183400,8692310440,12200,12200,12200,12200,0
|
|
20230921,183300,8692310440,12200,12200,12200,12200,0
|
|
20230921,183200,8692310440,12200,12200,12200,12200,0
|
|
20230921,183100,8692310440,12200,12200,12200,12200,0
|
|
20230921,183000,8692310440,12200,12200,12200,12200,0
|
|
20230921,182900,8692310440,12200,12200,12200,12200,0
|
|
20230921,182800,8692310440,12200,12200,12200,12200,0
|
|
20230921,182700,8692310440,12200,12200,12200,12200,0
|
|
20230921,182600,8692310440,12200,12200,12200,12200,0
|
|
20230921,182500,8692310440,12200,12200,12200,12200,0
|
|
20230921,182400,8692310440,12200,12200,12200,12200,0
|
|
20230921,182300,8692310440,12200,12200,12200,12200,0
|
|
20230921,182200,8692310440,12200,12200,12200,12200,0
|
|
20230921,182100,8692310440,12200,12200,12200,12200,0
|
|
20230921,182000,8692310440,12200,12200,12200,12200,0
|
|
20230921,181900,8692310440,12200,12200,12200,12200,0
|
|
20230921,181800,8692310440,12200,12200,12200,12200,15309
|
|
20230921,181700,8692310440,12200,12200,12200,12200,0
|
|
20230921,181600,8692310440,12200,12200,12200,12200,0
|
|
20230921,181500,8692310440,12200,12200,12200,12200,0
|
|
20230921,181400,8692310440,12200,12200,12200,12200,0
|
|
20230921,181300,8692310440,12200,12200,12200,12200,0
|
|
20230921,181200,8692310440,12200,12200,12200,12200,0
|
|
20230921,181100,8692310440,12200,12200,12200,12200,0
|
|
20230921,181000,8692310440,12200,12200,12200,12200,0
|
|
20230921,180900,8692310440,12200,12200,12200,12200,0
|
|
20230921,180800,8692310440,12200,12200,12200,12200,0
|
|
20230921,180700,8692310440,12200,12200,12200,12200,0
|
|
20230921,180600,8692310440,12200,12200,12200,12200,0
|
|
20230921,180500,8692310440,12200,12200,12200,12200,0
|
|
20230921,180400,8692310440,12200,12200,12200,12200,0
|
|
20230921,180300,8692310440,12200,12200,12200,12200,0
|
|
20230921,180200,8692310440,12200,12200,12200,12200,0
|
|
20230921,180100,8692310440,12200,12200,12200,12200,0
|
|
20230921,180000,8692310440,12200,12200,12200,12200,0
|
|
20230921,175900,8692310440,12200,12200,12200,12200,0
|
|
20230921,175800,8692310440,12200,12200,12200,12200,0
|
|
20230921,175700,8692310440,12200,12200,12200,12200,0
|
|
20230921,175600,8692310440,12200,12200,12200,12200,0
|
|
20230921,175500,8692310440,12200,12200,12200,12200,0
|
|
20230921,175400,8692310440,12200,12200,12200,12200,0
|
|
20230921,175300,8692310440,12200,12200,12200,12200,0
|
|
20230921,175200,8692310440,12200,12200,12200,12200,0
|
|
20230921,175100,8692310440,12200,12200,12200,12200,0
|
|
20230921,175000,8692310440,12200,12200,12200,12200,0
|
|
20230921,174900,8692310440,12200,12200,12200,12200,0
|
|
20230921,174800,8692310440,12200,12200,12200,12200,15309
|
|
20230921,174700,8692310440,12200,12200,12200,12200,0
|
|
20230921,174600,8692310440,12200,12200,12200,12200,0
|
|
20230921,174500,8692310440,12200,12200,12200,12200,0
|
|
20230921,174400,8692310440,12200,12200,12200,12200,0
|
|
20230921,174300,8692310440,12200,12200,12200,12200,0
|
|
20230921,174200,8692310440,12200,12200,12200,12200,0
|
|
20230921,174100,8692310440,12200,12200,12200,12200,0
|
|
20230921,174000,8692310440,12200,12200,12200,12200,0
|
|
20230921,173900,8692310440,12200,12200,12200,12200,0
|
|
20230921,173800,8692310440,12200,12200,12200,12200,0
|
|
20230921,173700,8692310440,12200,12200,12200,12200,0
|
|
20230921,173600,8692310440,12200,12200,12200,12200,0
|
|
20230921,173500,8692310440,12200,12200,12200,12200,0
|
|
20230921,173400,8692310440,12200,12200,12200,12200,0
|
|
20230921,173300,8692310440,12200,12200,12200,12200,0
|
|
20230921,173200,8692310440,12200,12200,12200,12200,0
|
|
20230921,173100,8692310440,12200,12200,12200,12200,0
|
|
20230921,173000,8692310440,12200,12200,12200,12200,0
|
|
20230921,172900,8692310440,12200,12200,12200,12200,0
|
|
20230921,172800,8692310440,12200,12200,12200,12200,0
|
|
20230921,172700,8692310440,12200,12200,12200,12200,0
|
|
20230921,172600,8692310440,12200,12200,12200,12200,0
|
|
20230921,172500,8692310440,12200,12200,12200,12200,0
|
|
20230921,172400,8692310440,12200,12200,12200,12200,0
|
|
20230921,172300,8692310440,12200,12200,12200,12200,0
|
|
20230921,172200,8692310440,12200,12200,12200,12200,0
|
|
20230921,172100,8692310440,12200,12200,12200,12200,0
|
|
20230921,172000,8692310440,12200,12200,12200,12200,0
|
|
20230921,171900,8692310440,12200,12200,12200,12200,0
|
|
20230921,171800,8692310440,12200,12200,12200,12200,15309
|
|
20230921,171700,8692310440,12200,12200,12200,12200,0
|
|
20230921,171600,8692310440,12200,12200,12200,12200,0
|
|
20230921,171500,8692310440,12200,12200,12200,12200,0
|
|
20230921,171400,8692310440,12200,12200,12200,12200,0
|
|
20230921,171300,8692310440,12200,12200,12200,12200,0
|
|
20230921,171200,8692310440,12200,12200,12200,12200,0
|
|
20230921,171100,8692310440,12200,12200,12200,12200,0
|
|
20230921,171000,8692310440,12200,12200,12200,12200,0
|
|
20230921,170900,8692310440,12200,12200,12200,12200,0
|
|
20230921,170800,8692310440,12200,12200,12200,12200,0
|
|
20230921,170700,8692310440,12200,12200,12200,12200,0
|
|
20230921,170600,8692310440,12200,12200,12200,12200,0
|
|
20230921,170500,8692310440,12200,12200,12200,12200,0
|
|
20230921,170400,8692310440,12200,12200,12200,12200,0
|
|
20230921,170300,8692310440,12200,12200,12200,12200,0
|
|
20230921,170200,8692310440,12200,12200,12200,12200,0
|
|
20230921,170100,8692310440,12200,12200,12200,12200,0
|
|
20230921,170000,8692310440,12200,12200,12200,12200,0
|
|
20230921,165900,8692310440,12200,12200,12200,12200,0
|
|
20230921,165800,8692310440,12200,12200,12200,12200,0
|
|
20230921,165700,8692310440,12200,12200,12200,12200,0
|
|
20230921,165600,8692310440,12200,12200,12200,12200,0
|
|
20230921,165500,8692310440,12200,12200,12200,12200,0
|
|
20230921,165400,8692310440,12200,12200,12200,12200,0
|
|
20230921,165300,8692310440,12200,12200,12200,12200,0
|
|
20230921,165200,8692310440,12200,12200,12200,12200,0
|
|
20230921,165100,8692310440,12200,12200,12200,12200,0
|
|
20230921,165000,8692310440,12200,12200,12200,12200,0
|
|
20230921,164900,8692310440,12200,12200,12200,12200,0
|
|
20230921,164800,8692310440,12200,12200,12200,12200,15309
|
|
20230921,164700,8692310440,12200,12200,12200,12200,0
|
|
20230921,164600,8692310440,12200,12200,12200,12200,0
|
|
20230921,164500,8692310440,12200,12200,12200,12200,0
|
|
20230921,164400,8692310440,12200,12200,12200,12200,0
|
|
20230921,164300,8692310440,12200,12200,12200,12200,0
|
|
20230921,164200,8692310440,12200,12200,12200,12200,0
|
|
20230921,164100,8692310440,12200,12200,12200,12200,0
|
|
20230921,164000,8692310440,12200,12200,12200,12200,0
|
|
20230921,163900,8692310440,12200,12200,12200,12200,0
|
|
20230921,163800,8692310440,12200,12200,12200,12200,0
|
|
20230921,163700,8692310440,12200,12200,12200,12200,0
|
|
20230921,163600,8692310440,12200,12200,12200,12200,0
|
|
20230921,163500,8692310440,12200,12200,12200,12200,0
|
|
20230921,163400,8692310440,12200,12200,12200,12200,0
|
|
20230921,163300,8692310440,12200,12200,12200,12200,0
|
|
20230921,163200,8692310440,12200,12200,12200,12200,0
|
|
20230921,163100,8692310440,12200,12200,12200,12200,0
|
|
20230921,163000,8692310440,12200,12200,12200,12200,0
|
|
20230921,162900,8692310440,12200,12200,12200,12200,0
|
|
20230921,162800,8692310440,12200,12200,12200,12200,0
|
|
20230921,162700,8692310440,12200,12200,12200,12200,0
|
|
20230921,162600,8692310440,12200,12200,12200,12200,0
|
|
20230921,162500,8692310440,12200,12200,12200,12200,0
|
|
20230921,162400,8692310440,12200,12200,12200,12200,0
|
|
20230921,162300,8692310440,12200,12200,12200,12200,0
|
|
20230921,162200,8692310440,12200,12200,12200,12200,0
|
|
20230921,162100,8692310440,12200,12200,12200,12200,0
|
|
20230921,162000,8692310440,12200,12200,12200,12200,0
|
|
20230921,161900,8692310440,12200,12200,12200,12200,0
|
|
20230921,161800,8692310440,12200,12200,12200,12200,15309
|
|
20230921,161700,8692310440,12200,12200,12200,12200,0
|
|
20230921,161600,8692310440,12200,12200,12200,12200,0
|
|
20230921,161500,8692310440,12200,12200,12200,12200,0
|
|
20230921,161400,8692310440,12200,12200,12200,12200,0
|
|
20230921,161300,8692310440,12200,12200,12200,12200,0
|
|
20230921,161200,8692310440,12200,12200,12200,12200,0
|
|
20230921,161100,8692310440,12200,12200,12200,12200,0
|
|
20230921,161000,8692310440,12200,12200,12200,12200,0
|
|
20230921,160900,8692310440,12200,12200,12200,12200,0
|
|
20230921,160800,8692310440,12200,12200,12200,12200,0
|
|
20230921,160700,8692310440,12200,12200,12200,12200,0
|
|
20230921,160600,8692310440,12200,12200,12200,12200,0
|
|
20230921,160500,8692310440,12200,12200,12200,12200,0
|
|
20230921,160400,8692310440,12200,12200,12200,12200,0
|
|
20230921,160300,8692310440,12200,12200,12200,12200,0
|
|
20230921,160200,8692310440,12200,12200,12200,12200,0
|
|
20230921,160100,8692310440,12200,12200,12200,12200,0
|
|
20230921,160000,8692310440,12200,12200,12200,12200,0
|
|
20230921,155900,8692310440,12200,12200,12200,12200,0
|
|
20230921,155800,8692310440,12200,12200,12200,12200,0
|
|
20230921,155700,8692310440,12200,12200,12200,12200,0
|
|
20230921,155600,8692310440,12200,12200,12200,12200,0
|
|
20230921,155500,8692310440,12200,12200,12200,12200,0
|
|
20230921,155400,8692310440,12200,12200,12200,12200,0
|
|
20230921,155300,8692310440,12200,12200,12200,12200,0
|
|
20230921,155200,8692310440,12200,12200,12200,12200,0
|
|
20230921,155100,8692310440,12200,12200,12200,12200,0
|
|
20230921,155000,8692310440,12200,12200,12200,12200,0
|
|
20230921,154900,8692310440,12200,12200,12200,12200,0
|
|
20230921,154800,8692310440,12200,12200,12200,12200,15309
|
|
20230921,154700,8692310440,12200,12200,12200,12200,0
|
|
20230921,154600,8692310440,12200,12200,12200,12200,0
|
|
20230921,154500,8692310440,12200,12200,12200,12200,0
|
|
20230921,154400,8692310440,12200,12200,12200,12200,0
|
|
20230921,154300,8692310440,12200,12200,12200,12200,0
|
|
20230921,154200,8692310440,12200,12200,12200,12200,0
|
|
20230921,154100,8692310440,12200,12200,12200,12200,0
|
|
20230921,154000,8692310440,12200,12200,12200,12200,0
|
|
20230921,153900,8692310440,12200,12200,12200,12200,0
|
|
20230921,153800,8692310440,12200,12200,12200,12200,0
|
|
20230921,153700,8692310440,12200,12200,12200,12200,0
|
|
20230921,153600,8692310440,12200,12200,12200,12200,0
|
|
20230921,153500,8692310440,12200,12200,12200,12200,0
|
|
20230921,153400,8692310440,12200,12200,12200,12200,0
|
|
20230921,153300,8692310440,12200,12200,12200,12200,0
|
|
20230921,153200,8692310440,12200,12200,12200,12200,0
|
|
20230921,153100,8692310440,12200,12200,12200,12200,0
|
|
20230921,153000,8692310440,12200,12200,12200,12200,15309
|
|
20230921,152900,8505540640,12210,12210,12210,12210,0
|
|
20230921,152800,8505540640,12210,12210,12210,12210,0
|
|
20230921,152700,8505540640,12210,12210,12210,12210,0
|
|
20230921,152600,8505540640,12210,12210,12210,12210,0
|
|
20230921,152500,8505540640,12210,12210,12210,12210,0
|
|
20230921,152400,8505540640,12210,12210,12210,12210,0
|
|
20230921,152300,8505540640,12210,12210,12210,12210,0
|
|
20230921,152200,8505540640,12210,12210,12210,12210,0
|
|
20230921,152100,8505540640,12210,12210,12210,12210,0
|
|
20230921,152000,8505540640,12210,12210,12210,12210,0
|
|
20230921,151900,8505540640,12210,12220,12220,12210,726
|
|
20230921,151800,8496674060,12220,12230,12230,12210,4024
|
|
20230921,151700,8447526660,12230,12230,12230,12210,2260
|
|
20230921,151600,8419919070,12230,12230,12230,12210,3225
|
|
20230921,151500,8380524280,12230,12220,12230,12210,2637
|
|
20230921,151400,8348315120,12220,12220,12230,12210,2389
|
|
20230921,151300,8319135050,12210,12230,12240,12210,2362
|
|
20230921,151200,8290283960,12230,12220,12230,12200,10509
|
|
20230921,151100,8162020800,12220,12210,12230,12200,2988
|
|
20230921,151000,8125541830,12210,12230,12230,12200,16387
|
|
20230921,150900,7925385100,12240,12240,12240,12230,832
|
|
20230921,150800,7915208460,12230,12240,12240,12230,1109
|
|
20230921,150700,7901642950,12240,12230,12240,12230,1377
|
|
20230921,150600,7884800580,12240,12230,12240,12230,856
|
|
20230921,150500,7874328800,12240,12230,12240,12220,718
|
|
20230921,150400,7865544950,12230,12240,12240,12220,1715
|
|
20230921,150300,7844571600,12230,12240,12240,12230,761
|
|
20230921,150200,7835260180,12230,12240,12240,12230,1021
|
|
20230921,150100,7822766400,12240,12240,12240,12220,1399
|
|
20230921,150000,7805655970,12220,12230,12240,12210,1714
|
|
20230921,145900,7784701380,12230,12230,12230,12220,783
|
|
20230921,145800,7775131060,12230,12230,12230,12220,1279
|
|
20230921,145700,7759496800,12230,12230,12230,12220,962
|
|
20230921,145600,7747735540,12230,12220,12230,12220,1060
|
|
20230921,145500,7734776560,12220,12220,12230,12220,2187
|
|
20230921,145400,7708049160,12220,12240,12240,12220,1345
|
|
20230921,145300,7691611190,12240,12230,12240,12220,1399
|
|
20230921,145200,7674503290,12220,12230,12230,12220,1389
|
|
20230921,145100,7657520510,12230,12230,12240,12220,833
|
|
20230921,145000,7647334360,12240,12240,12240,12230,1762
|
|
20230921,144900,7625782150,12230,12220,12240,12220,2281
|
|
20230921,144800,7597884160,12230,12220,12230,12220,670
|
|
20230921,144700,7589695700,12230,12230,12230,12220,834
|
|
20230921,144600,7579498930,12230,12230,12230,12220,517
|
|
20230921,144500,7573179720,12220,12230,12230,12220,2076
|
|
20230921,144400,7547806170,12230,12230,12230,12220,1858
|
|
20230921,144300,7525093860,12220,12230,12230,12220,361
|
|
20230921,144200,7520681680,12230,12230,12230,12220,355
|
|
20230921,144100,7516342490,12220,12230,12230,12220,1009
|
|
20230921,144000,7504010380,12230,12230,12230,12220,1212
|
|
20230921,143900,7489189340,12220,12220,12230,12220,504
|
|
20230921,143800,7483028520,12230,12230,12230,12220,1316
|
|
20230921,143700,7466943030,12220,12220,12230,12220,601
|
|
20230921,143600,7459597910,12230,12230,12230,12220,1270
|
|
20230921,143500,7444070400,12230,12230,12230,12220,509
|
|
20230921,143400,7437849470,12230,12230,12230,12220,839
|
|
20230921,143300,7427592030,12220,12230,12230,12220,1438
|
|
20230921,143200,7410007530,12230,12230,12230,12220,374
|
|
20230921,143100,7405434370,12220,12230,12230,12220,742
|
|
20230921,143000,7396362900,12230,12230,12230,12220,690
|
|
20230921,142900,7387927080,12230,12230,12230,12220,734
|
|
20230921,142800,7378954840,12230,12250,12250,12230,1108
|
|
20230921,142700,7365402680,12250,12250,12250,12240,409
|
|
20230921,142600,7360395450,12250,12250,12250,12240,847
|
|
20230921,142500,7350027680,12250,12230,12260,12230,11818
|
|
20230921,142400,7205410820,12230,12230,12230,12220,320
|
|
20230921,142300,7201497230,12230,12230,12230,12220,116
|
|
20230921,142200,7200078950,12230,12230,12230,12220,1666
|
|
20230921,142100,7179719820,12220,12230,12230,12220,404
|
|
20230921,142000,7174780630,12230,12220,12230,12220,1741
|
|
20230921,141900,7153494610,12220,12220,12220,12210,7615
|
|
20230921,141800,7060441740,12220,12220,12220,12210,1488
|
|
20230921,141700,7042270410,12220,12210,12220,12210,486
|
|
20230921,141600,7036334820,12210,12220,12220,12210,1298
|
|
20230921,141500,7020479310,12210,12230,12230,12210,5690
|
|
20230921,141400,6950967640,12230,12230,12230,12220,463
|
|
20230921,141300,6945307470,12220,12230,12230,12220,631
|
|
20230921,141200,6937595320,12220,12220,12230,12220,828
|
|
20230921,141100,6927476310,12220,12230,12230,12220,1452
|
|
20230921,141000,6909731000,12220,12230,12240,12220,4853
|
|
20230921,140900,6850386420,12230,12240,12240,12230,836
|
|
20230921,140800,6840160820,12240,12240,12240,12230,1704
|
|
20230921,140700,6819317340,12240,12240,12240,12230,1528
|
|
20230921,140600,6800628590,12240,12240,12240,12230,641
|
|
20230921,140500,6792786790,12230,12230,12240,12230,604
|
|
20230921,140400,6785398040,12240,12240,12240,12230,380
|
|
20230921,140300,6780749880,12240,12240,12240,12230,446
|
|
20230921,140200,6775293260,12240,12240,12240,12230,642
|
|
20230921,140100,6767437350,12240,12240,12240,12230,1498
|
|
20230921,140000,6749115720,12240,12240,12240,12230,652
|
|
20230921,135900,6741138760,12240,12240,12240,12230,396
|
|
20230921,135800,6736292930,12230,12240,12240,12230,396
|
|
20230921,135700,6731448280,12230,12240,12240,12230,592
|
|
20230921,135600,6724206300,12240,12240,12240,12230,1178
|
|
20230921,135500,6709797780,12240,12230,12240,12230,765
|
|
20230921,135400,6700436480,12230,12240,12240,12230,542
|
|
20230921,135300,6693804960,12240,12230,12240,12230,761
|
|
20230921,135200,6684495840,12230,12240,12240,12230,393
|
|
20230921,135100,6679688280,12230,12240,12240,12230,523
|
|
20230921,135000,6673289980,12240,12250,12250,12230,1541
|
|
20230921,134900,6654423040,12250,12250,12250,12240,786
|
|
20230921,134800,6644801810,12250,12250,12250,12240,695
|
|
20230921,134700,6636293750,12250,12250,12250,12240,569
|
|
20230921,134600,6629328290,12250,12250,12250,12240,1351
|
|
20230921,134500,6612789990,12250,12250,12250,12240,525
|
|
20230921,134400,6606362180,12240,12250,12250,12240,810
|
|
20230921,134300,6596445340,12250,12240,12250,12240,838
|
|
20230921,134200,6586183460,12250,12250,12250,12240,1422
|
|
20230921,134100,6568766290,12240,12250,12250,12240,480
|
|
20230921,134000,6562890040,12240,12250,12250,12240,534
|
|
20230921,133900,6556352750,12250,12240,12250,12240,498
|
|
20230921,133800,6550255440,12240,12250,12250,12240,361
|
|
20230921,133700,6545836100,12250,12250,12250,12240,1028
|
|
20230921,133600,6533252140,12240,12240,12250,12240,766
|
|
20230921,133500,6523875070,12250,12240,12250,12240,406
|
|
20230921,133400,6518904160,12240,12250,12250,12240,3221
|
|
20230921,133300,6479476650,12250,12250,12250,12240,534
|
|
20230921,133200,6472938940,12250,12250,12250,12240,640
|
|
20230921,133100,6465104140,12250,12260,12260,12240,13336
|
|
20230921,133000,6301770890,12260,12260,12260,12250,794
|
|
20230921,132900,6292039520,12260,12260,12260,12250,488
|
|
20230921,132800,6286059330,12260,12250,12260,12250,1576
|
|
20230921,132700,6266750260,12260,12260,12260,12250,378
|
|
20230921,132600,6262117710,12260,12270,12270,12250,350
|
|
20230921,132500,6257828530,12270,12250,12270,12250,3569
|
|
20230921,132400,6214079850,12250,12260,12260,12250,656
|
|
20230921,132300,6206040860,12250,12260,12260,12250,3875
|
|
20230921,132200,6158540560,12260,12250,12260,12250,603
|
|
20230921,132100,6151152130,12260,12270,12270,12260,1531
|
|
20230921,132000,6132381800,12260,12270,12270,12260,1014
|
|
20230921,131900,6119943050,12270,12270,12270,12260,1397
|
|
20230921,131800,6102806790,12270,12260,12270,12260,860
|
|
20230921,131700,6092260460,12260,12270,12270,12260,777
|
|
20230921,131600,6082733190,12270,12270,12270,12260,1446
|
|
20230921,131500,6065003330,12270,12270,12270,12260,887
|
|
20230921,131400,6054125420,12260,12270,12270,12260,876
|
|
20230921,131300,6043383890,12260,12270,12270,12260,1525
|
|
20230921,131200,6024685990,12270,12260,12270,12260,475
|
|
20230921,131100,6018861480,12260,12270,12270,12260,595
|
|
20230921,131000,6011565680,12270,12260,12270,12260,535
|
|
20230921,130900,6005004020,12270,12270,12270,12260,343
|
|
20230921,130800,6000797520,12270,12270,12270,12260,686
|
|
20230921,130700,5992384980,12270,12270,12270,12260,1552
|
|
20230921,130600,5973355340,12270,12260,12270,12250,1504
|
|
20230921,130500,5954915630,12260,12250,12260,12250,728
|
|
20230921,130400,5945994890,12260,12270,12270,12250,820
|
|
20230921,130300,5935943310,12270,12270,12270,12260,266
|
|
20230921,130200,5932681150,12270,12260,12270,12260,976
|
|
20230921,130100,5920714570,12270,12270,12270,12260,312
|
|
20230921,130000,5916888680,12260,12270,12270,12260,1233
|
|
20230921,125900,5901769890,12270,12270,12270,12260,772
|
|
20230921,125800,5892304280,12280,12260,12280,12260,896
|
|
20230921,125700,5881312540,12270,12260,12270,12260,1375
|
|
20230921,125600,5864446800,12260,12280,12280,12260,1021
|
|
20230921,125500,5851919330,12280,12270,12280,12270,515
|
|
20230921,125400,5845598650,12280,12280,12280,12270,810
|
|
20230921,125300,5835658910,12280,12280,12280,12270,965
|
|
20230921,125200,5823813000,12280,12290,12290,12280,263
|
|
20230921,125100,5820581470,12290,12290,12290,12280,1633
|
|
20230921,125000,5800512700,12280,12290,12290,12280,761
|
|
20230921,124900,5791164750,12290,12290,12290,12280,341
|
|
20230921,124800,5786975510,12280,12290,12290,12280,464
|
|
20230921,124700,5781275350,12280,12280,12290,12280,293
|
|
20230921,124600,5777677160,12290,12290,12290,12280,339
|
|
20230921,124500,5773513080,12290,12290,12290,12280,210
|
|
20230921,124400,5770932820,12290,12280,12290,12280,1836
|
|
20230921,124300,5748372600,12280,12290,12290,12280,333
|
|
20230921,124200,5744282620,12290,12290,12290,12270,1449
|
|
20230921,124100,5726487790,12290,12280,12290,12270,655
|
|
20230921,124000,5718444220,12270,12280,12280,12270,949
|
|
20230921,123900,5706794080,12280,12280,12280,12270,320
|
|
20230921,123800,5702867320,12280,12270,12290,12270,961
|
|
20230921,123700,5691070430,12260,12260,12280,12260,997
|
|
20230921,123600,5678836220,12270,12290,12290,12260,3502
|
|
20230921,123500,5635887420,12290,12280,12290,12280,788
|
|
20230921,123400,5626210180,12280,12280,12280,12270,158
|
|
20230921,123300,5624270090,12280,12280,12280,12270,122
|
|
20230921,123200,5622772400,12280,12280,12290,12270,3982
|
|
20230921,123100,5573876120,12280,12280,12280,12260,2020
|
|
20230921,123000,5549090590,12280,12290,12290,12270,756
|
|
20230921,122900,5539808370,12290,12270,12290,12270,920
|
|
20230921,122800,5528511720,12280,12280,12280,12270,580
|
|
20230921,122700,5521394270,12280,12280,12280,12270,582
|
|
20230921,122600,5514252440,12270,12280,12290,12270,430
|
|
20230921,122500,5508972560,12280,12270,12280,12270,1844
|
|
20230921,122400,5486346430,12270,12270,12270,12260,457
|
|
20230921,122300,5480741170,12260,12260,12270,12260,454
|
|
20230921,122200,5475172760,12260,12270,12270,12260,672
|
|
20230921,122100,5466928890,12270,12270,12270,12260,307
|
|
20230921,122000,5463163340,12260,12270,12270,12260,380
|
|
20230921,121900,5458503560,12270,12270,12270,12260,1442
|
|
20230921,121800,5440816070,12270,12260,12270,12260,456
|
|
20230921,121700,5435223830,12260,12280,12280,12260,732
|
|
20230921,121600,5426243310,12270,12270,12280,12270,1651
|
|
20230921,121500,5405985200,12280,12280,12280,12270,593
|
|
20230921,121400,5398706900,12280,12270,12290,12270,774
|
|
20230921,121300,5389204870,12280,12290,12290,12270,166
|
|
20230921,121200,5387167190,12290,12280,12290,12280,1274
|
|
20230921,121100,5371521210,12280,12280,12280,12270,1657
|
|
20230921,121000,5351180400,12280,12280,12280,12270,716
|
|
20230921,120900,5342392510,12280,12280,12280,12270,1135
|
|
20230921,120800,5328463550,12280,12280,12280,12270,360
|
|
20230921,120700,5324045340,12280,12280,12290,12270,320
|
|
20230921,120600,5320114880,12290,12290,12290,12280,500
|
|
20230921,120500,5313973320,12290,12290,12290,12280,856
|
|
20230921,120400,5303460050,12290,12290,12290,12280,226
|
|
20230921,120300,5300683820,12280,12290,12290,12280,1483
|
|
20230921,120200,5282471130,12290,12290,12290,12280,292
|
|
20230921,120100,5278883880,12280,12290,12290,12280,1129
|
|
20230921,120000,5265019020,12290,12290,12290,12280,1234
|
|
20230921,115900,5249858370,12290,12290,12290,12280,295
|
|
20230921,115800,5246235480,12280,12290,12290,12280,294
|
|
20230921,115700,5242624200,12290,12280,12290,12280,1079
|
|
20230921,115600,5229367910,12290,12290,12290,12280,187
|
|
20230921,115500,5227070840,12280,12280,12290,12280,424
|
|
20230921,115400,5221863100,12280,12290,12290,12280,346
|
|
20230921,115300,5217613150,12290,12280,12290,12280,465
|
|
20230921,115200,5211902520,12290,12280,12290,12270,1259
|
|
20230921,115100,5196444470,12280,12280,12290,12270,626
|
|
20230921,115000,5188756450,12290,12280,12290,12280,319
|
|
20230921,114900,5184838460,12280,12290,12290,12280,944
|
|
20230921,114800,5173244570,12280,12280,12290,12280,512
|
|
20230921,114700,5166956360,12280,12290,12290,12270,1867
|
|
20230921,114600,5144030350,12290,12290,12290,12280,387
|
|
20230921,114500,5139275460,12280,12280,12290,12280,239
|
|
20230921,114400,5136340140,12290,12300,12300,12280,278
|
|
20230921,114300,5132924370,12290,12300,12300,12290,358
|
|
20230921,114200,5128522820,12290,12310,12310,12290,290
|
|
20230921,114100,5124956090,12310,12310,12310,12300,244
|
|
20230921,114000,5121952750,12310,12320,12320,12300,284
|
|
20230921,113900,5118456400,12310,12310,12320,12310,336
|
|
20230921,113800,5114320150,12310,12320,12320,12310,383
|
|
20230921,113700,5109605070,12320,12270,12320,12270,1857
|
|
20230921,113600,5086774990,12280,12300,12300,12270,960
|
|
20230921,113500,5074985020,12300,12290,12300,12280,1223
|
|
20230921,113400,5059954110,12290,12290,12290,12290,401
|
|
20230921,113300,5055025820,12290,12260,12290,12250,2469
|
|
20230921,113200,5024727730,12260,12270,12270,12250,1047
|
|
20230921,113100,5011898890,12260,12270,12280,12260,2498
|
|
20230921,113000,4981260740,12280,12290,12290,12270,1994
|
|
20230921,112900,4956774420,12290,12300,12300,12280,526
|
|
20230921,112800,4950311530,12300,12310,12310,12300,2324
|
|
20230921,112700,4921724470,12310,12310,12310,12300,1297
|
|
20230921,112600,4905761350,12300,12310,12310,12300,819
|
|
20230921,112500,4895683970,12310,12310,12310,12300,539
|
|
20230921,112400,4889051120,12310,12310,12310,12310,612
|
|
20230921,112300,4881517400,12310,12310,12310,12300,572
|
|
20230921,112200,4874477920,12310,12320,12320,12310,1598
|
|
20230921,112100,4854797140,12310,12290,12310,12290,2393
|
|
20230921,112000,4825368880,12290,12290,12290,12280,484
|
|
20230921,111900,4819422260,12290,12280,12290,12280,1540
|
|
20230921,111800,4800507200,12280,12280,12280,12270,861
|
|
20230921,111700,4789934940,12280,12260,12280,12260,2243
|
|
20230921,111600,4762428670,12260,12260,12260,12250,492
|
|
20230921,111500,4756397150,12260,12260,12260,12250,2660
|
|
20230921,111400,4723788730,12260,12260,12260,12250,1058
|
|
20230921,111300,4710827380,12260,12260,12260,12250,1199
|
|
20230921,111200,4696137380,12260,12260,12260,12250,811
|
|
20230921,111100,4686197750,12260,12260,12260,12250,382
|
|
20230921,111000,4681516870,12260,12250,12260,12250,383
|
|
20230921,110900,4676823380,12260,12260,12260,12250,400
|
|
20230921,110800,4671920320,12260,12260,12260,12250,228
|
|
20230921,110700,4669125240,12260,12250,12260,12250,2639
|
|
20230921,110600,4636773040,12260,12260,12260,12250,1191
|
|
20230921,110500,4622180130,12250,12260,12260,12250,597
|
|
20230921,110400,4614865450,12260,12260,12260,12250,578
|
|
20230921,110300,4607783480,12250,12270,12280,12250,6272
|
|
20230921,110200,4530885020,12280,12270,12280,12270,1096
|
|
20230921,110100,4517428130,12270,12270,12270,12260,3590
|
|
20230921,110000,4473382880,12270,12270,12270,12260,2844
|
|
20230921,105900,4438489510,12270,12270,12270,12260,914
|
|
20230921,105800,4427278380,12270,12270,12270,12260,935
|
|
20230921,105700,4415809120,12270,12260,12270,12260,786
|
|
20230921,105600,4406169940,12260,12270,12270,12260,1247
|
|
20230921,105500,4390870610,12260,12260,12270,12260,326
|
|
20230921,105400,4386873700,12260,12280,12280,12260,4139
|
|
20230921,105300,4336088850,12280,12280,12290,12280,1199
|
|
20230921,105200,4321364920,12280,12290,12290,12280,401
|
|
20230921,105100,4316440090,12280,12280,12290,12280,1306
|
|
20230921,105000,4300402050,12280,12280,12300,12280,2521
|
|
20230921,104900,4269423820,12280,12290,12290,12280,1483
|
|
20230921,104800,4251203130,12290,12300,12300,12280,1904
|
|
20230921,104700,4227794360,12300,12310,12310,12290,3474
|
|
20230921,104600,4185069380,12300,12300,12300,12290,2285
|
|
20230921,104500,4156967500,12300,12300,12300,12280,1826
|
|
20230921,104400,4134524550,12290,12300,12300,12290,220
|
|
20230921,104300,4131820510,12300,12280,12300,12270,5733
|
|
20230921,104200,4061416510,12270,12270,12270,12270,216
|
|
20230921,104100,4058766190,12270,12270,12280,12270,679
|
|
20230921,104000,4050434810,12270,12260,12280,12260,2405
|
|
20230921,103900,4020927510,12270,12260,12270,12260,446
|
|
20230921,103800,4015459320,12270,12270,12270,12260,6686
|
|
20230921,103700,3933425450,12260,12260,12270,12260,5890
|
|
20230921,103600,3861162170,12270,12260,12270,12260,730
|
|
20230921,103500,3852208480,12270,12260,12270,12260,987
|
|
20230921,103400,3840104970,12260,12260,12270,12260,2183
|
|
20230921,103300,3813328480,12270,12260,12270,12260,796
|
|
20230921,103200,3803569310,12270,12270,12270,12260,954
|
|
20230921,103100,3791872900,12270,12280,12280,12260,2460
|
|
20230921,103000,3761700540,12270,12280,12280,12270,4880
|
|
20230921,102900,3701801290,12280,12290,12290,12280,1248
|
|
20230921,102800,3686472860,12290,12280,12290,12280,1984
|
|
20230921,102700,3662093900,12280,12280,12290,12280,566
|
|
20230921,102600,3655143370,12280,12280,12290,12280,1928
|
|
20230921,102500,3631466890,12290,12290,12290,12280,1293
|
|
20230921,102400,3615583070,12290,12300,12300,12290,3768
|
|
20230921,102300,3569250030,12300,12310,12310,12300,2305
|
|
20230921,102200,3540886000,12310,12310,12310,12300,1665
|
|
20230921,102100,3520399650,12300,12310,12310,12300,1211
|
|
20230921,102000,3505503050,12310,12310,12310,12300,1575
|
|
20230921,101900,3486128150,12310,12310,12310,12300,5001
|
|
20230921,101800,3424580670,12310,12310,12320,12310,1984
|
|
20230921,101700,3400155040,12310,12350,12350,12310,4479
|
|
20230921,101600,3344923900,12340,12340,12350,12340,1702
|
|
20230921,101500,3323919670,12340,12350,12350,12340,1640
|
|
20230921,101400,3303668400,12350,12360,12360,12350,613
|
|
20230921,101300,3296096460,12360,12350,12360,12350,1043
|
|
20230921,101200,3283211390,12360,12350,12360,12350,1177
|
|
20230921,101100,3268675310,12350,12360,12360,12350,977
|
|
20230921,101000,3256605840,12350,12350,12360,12350,1354
|
|
20230921,100900,3239874890,12350,12350,12360,12350,800
|
|
20230921,100800,3229994670,12350,12340,12350,12340,3863
|
|
20230921,100700,3182288240,12350,12340,12350,12340,1093
|
|
20230921,100600,3168800170,12340,12360,12360,12340,3929
|
|
20230921,100500,3120281660,12360,12370,12370,12350,5337
|
|
20230921,100400,3054354570,12370,12380,12390,12360,7743
|
|
20230921,100300,2958563550,12390,12390,12390,12380,2133
|
|
20230921,100200,2932137120,12390,12410,12420,12390,14173
|
|
20230921,100100,2756337180,12410,12410,12420,12410,2262
|
|
20230921,100000,2728263740,12420,12410,12420,12410,1245
|
|
20230921,095900,2712808960,12410,12420,12420,12410,817
|
|
20230921,095800,2702666540,12410,12420,12420,12410,2879
|
|
20230921,095700,2666923990,12420,12420,12430,12410,3160
|
|
20230921,095600,2627676800,12420,12420,12420,12410,1481
|
|
20230921,095500,2609287860,12420,12410,12420,12410,1059
|
|
20230921,095400,2596143150,12420,12410,12420,12410,815
|
|
20230921,095300,2586026950,12410,12420,12420,12410,1916
|
|
20230921,095200,2562237820,12420,12420,12420,12410,3813
|
|
20230921,095100,2514915880,12420,12420,12420,12410,1383
|
|
20230921,095000,2497749890,12420,12430,12430,12410,3006
|
|
20230921,094900,2460415440,12430,12450,12450,12430,3415
|
|
20230921,094800,2417954900,12450,12460,12460,12440,3680
|
|
20230921,094700,2372144200,12460,12480,12480,12450,14936
|
|
20230921,094600,2185984580,12480,12480,12480,12470,1725
|
|
20230921,094500,2164461160,12480,12480,12480,12470,780
|
|
20230921,094400,2154733340,12470,12470,12480,12470,1171
|
|
20230921,094300,2140126600,12480,12470,12480,12470,2843
|
|
20230921,094200,2104673040,12480,12470,12480,12470,1086
|
|
20230921,094100,2091130240,12480,12470,12480,12470,1648
|
|
20230921,094000,2070577870,12470,12490,12490,12470,4171
|
|
20230921,093900,2018552010,12490,12490,12500,12490,2342
|
|
20230921,093800,1989299420,12490,12490,12500,12490,1013
|
|
20230921,093700,1976645060,12490,12510,12510,12490,12139
|
|
20230921,093600,1824926180,12500,12510,12520,12500,5335
|
|
20230921,093500,1758197190,12520,12520,12520,12510,730
|
|
20230921,093400,1749064230,12520,12520,12520,12510,1342
|
|
20230921,093300,1732265990,12510,12510,12520,12510,869
|
|
20230921,093200,1721393960,12510,12510,12520,12510,1722
|
|
20230921,093100,1699850790,12520,12510,12520,12510,1422
|
|
20230921,093000,1682060010,12510,12530,12540,12510,5584
|
|
20230921,092900,1612142980,12540,12530,12540,12530,1296
|
|
20230921,092800,1595901760,12540,12540,12540,12530,10791
|
|
20230921,092700,1460687820,12550,12550,12550,12530,7248
|
|
20230921,092600,1369785810,12550,12550,12550,12540,1228
|
|
20230921,092500,1354376150,12550,12550,12560,12540,722
|
|
20230921,092400,1345317400,12560,12550,12560,12540,2471
|
|
20230921,092300,1314307150,12540,12550,12550,12540,701
|
|
20230921,092200,1305514910,12540,12550,12560,12540,3387
|
|
20230921,092100,1263004200,12550,12560,12560,12550,789
|
|
20230921,092000,1253101150,12550,12560,12560,12550,2766
|
|
20230921,091900,1218368870,12560,12550,12560,12540,2796
|
|
20230921,091800,1183271970,12550,12600,12600,12540,10541
|
|
20230921,091700,1050739380,12590,12590,12600,12590,870
|
|
20230921,091600,1039784560,12600,12590,12610,12590,2428
|
|
20230921,091500,1009197720,12600,12600,12610,12590,2988
|
|
20230921,091400,971541960,12610,12610,12610,12600,1620
|
|
20230921,091300,951127680,12610,12600,12610,12600,1468
|
|
20230921,091200,932630460,12610,12590,12610,12590,730
|
|
20230921,091100,923434910,12600,12610,12610,12600,4146
|
|
20230921,091000,871166860,12600,12610,12610,12600,2355
|
|
20230921,090900,841481130,12610,12620,12630,12600,5349
|
|
20230921,090800,774010050,12630,12620,12630,12610,2336
|
|
20230921,090700,744520180,12620,12660,12660,12610,5515
|
|
20230921,090600,674876060,12650,12610,12670,12610,5677
|
|
20230921,090500,603085920,12620,12620,12620,12610,1252
|
|
20230921,090400,587293190,12610,12620,12620,12600,2707
|
|
20230921,090300,553153090,12630,12670,12680,12620,4772
|
|
20230921,090200,492776670,12670,12620,12680,12600,15095
|
|
20230921,090100,302331660,12610,12670,12670,12610,3279
|
|
20230921,090000,260935010,12680,12570,12740,12560,20710
|