672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,200900,16271341200,9770,9770,9770,9770,23998
|
|
20230919,200800,16271341200,9770,9770,9770,9770,0
|
|
20230919,200700,16271341200,9770,9770,9770,9770,0
|
|
20230919,200600,16271341200,9770,9770,9770,9770,0
|
|
20230919,200500,16271341200,9770,9770,9770,9770,0
|
|
20230919,200400,16271341200,9770,9770,9770,9770,0
|
|
20230919,200300,16271341200,9770,9770,9770,9770,0
|
|
20230919,200200,16271341200,9770,9770,9770,9770,0
|
|
20230919,200100,16271341200,9770,9770,9770,9770,0
|
|
20230919,200000,16271341200,9770,9770,9770,9770,0
|
|
20230919,195900,16271341200,9770,9770,9770,9770,0
|
|
20230919,195800,16271341200,9770,9770,9770,9770,0
|
|
20230919,195700,16271341200,9770,9770,9770,9770,0
|
|
20230919,195600,16271341200,9770,9770,9770,9770,0
|
|
20230919,195500,16271341200,9770,9770,9770,9770,0
|
|
20230919,195400,16271341200,9770,9770,9770,9770,0
|
|
20230919,195300,16271341200,9770,9770,9770,9770,0
|
|
20230919,195200,16271341200,9770,9770,9770,9770,0
|
|
20230919,195100,16271341200,9770,9770,9770,9770,0
|
|
20230919,195000,16271341200,9770,9770,9770,9770,0
|
|
20230919,194900,16271341200,9770,9770,9770,9770,0
|
|
20230919,194800,16271341200,9770,9770,9770,9770,0
|
|
20230919,194700,16271341200,9770,9770,9770,9770,0
|
|
20230919,194600,16271341200,9770,9770,9770,9770,0
|
|
20230919,194500,16271341200,9770,9770,9770,9770,0
|
|
20230919,194400,16271341200,9770,9770,9770,9770,0
|
|
20230919,194300,16271341200,9770,9770,9770,9770,0
|
|
20230919,194200,16271341200,9770,9770,9770,9770,0
|
|
20230919,194100,16271341200,9770,9770,9770,9770,0
|
|
20230919,194000,16271341200,9770,9770,9770,9770,0
|
|
20230919,193900,16271341200,9770,9770,9770,9770,23998
|
|
20230919,193800,16271341200,9770,9770,9770,9770,0
|
|
20230919,193700,16271341200,9770,9770,9770,9770,0
|
|
20230919,193600,16271341200,9770,9770,9770,9770,0
|
|
20230919,193500,16271341200,9770,9770,9770,9770,0
|
|
20230919,193400,16271341200,9770,9770,9770,9770,0
|
|
20230919,193300,16271341200,9770,9770,9770,9770,0
|
|
20230919,193200,16271341200,9770,9770,9770,9770,0
|
|
20230919,193100,16271341200,9770,9770,9770,9770,0
|
|
20230919,193000,16271341200,9770,9770,9770,9770,0
|
|
20230919,192900,16271341200,9770,9770,9770,9770,0
|
|
20230919,192800,16271341200,9770,9770,9770,9770,0
|
|
20230919,192700,16271341200,9770,9770,9770,9770,0
|
|
20230919,192600,16271341200,9770,9770,9770,9770,0
|
|
20230919,192500,16271341200,9770,9770,9770,9770,0
|
|
20230919,192400,16271341200,9770,9770,9770,9770,0
|
|
20230919,192300,16271341200,9770,9770,9770,9770,0
|
|
20230919,192200,16271341200,9770,9770,9770,9770,0
|
|
20230919,192100,16271341200,9770,9770,9770,9770,0
|
|
20230919,192000,16271341200,9770,9770,9770,9770,0
|
|
20230919,191900,16271341200,9770,9770,9770,9770,0
|
|
20230919,191800,16271341200,9770,9770,9770,9770,0
|
|
20230919,191700,16271341200,9770,9770,9770,9770,0
|
|
20230919,191600,16271341200,9770,9770,9770,9770,0
|
|
20230919,191500,16271341200,9770,9770,9770,9770,0
|
|
20230919,191400,16271341200,9770,9770,9770,9770,0
|
|
20230919,191300,16271341200,9770,9770,9770,9770,0
|
|
20230919,191200,16271341200,9770,9770,9770,9770,0
|
|
20230919,191100,16271341200,9770,9770,9770,9770,0
|
|
20230919,191000,16271341200,9770,9770,9770,9770,0
|
|
20230919,190900,16271341200,9770,9770,9770,9770,23998
|
|
20230919,190800,16271341200,9770,9770,9770,9770,0
|
|
20230919,190700,16271341200,9770,9770,9770,9770,0
|
|
20230919,190600,16271341200,9770,9770,9770,9770,0
|
|
20230919,190500,16271341200,9770,9770,9770,9770,0
|
|
20230919,190400,16271341200,9770,9770,9770,9770,0
|
|
20230919,190300,16271341200,9770,9770,9770,9770,0
|
|
20230919,190200,16271341200,9770,9770,9770,9770,0
|
|
20230919,190100,16271341200,9770,9770,9770,9770,0
|
|
20230919,190000,16271341200,9770,9770,9770,9770,0
|
|
20230919,185900,16271341200,9770,9770,9770,9770,0
|
|
20230919,185800,16271341200,9770,9770,9770,9770,0
|
|
20230919,185700,16271341200,9770,9770,9770,9770,0
|
|
20230919,185600,16271341200,9770,9770,9770,9770,0
|
|
20230919,185500,16271341200,9770,9770,9770,9770,0
|
|
20230919,185400,16271341200,9770,9770,9770,9770,0
|
|
20230919,185300,16271341200,9770,9770,9770,9770,0
|
|
20230919,185200,16271341200,9770,9770,9770,9770,0
|
|
20230919,185100,16271341200,9770,9770,9770,9770,0
|
|
20230919,185000,16271341200,9770,9770,9770,9770,0
|
|
20230919,184900,16271341200,9770,9770,9770,9770,0
|
|
20230919,184800,16271341200,9770,9770,9770,9770,0
|
|
20230919,184700,16271341200,9770,9770,9770,9770,0
|
|
20230919,184600,16271341200,9770,9770,9770,9770,0
|
|
20230919,184500,16271341200,9770,9770,9770,9770,0
|
|
20230919,184400,16271341200,9770,9770,9770,9770,0
|
|
20230919,184300,16271341200,9770,9770,9770,9770,0
|
|
20230919,184200,16271341200,9770,9770,9770,9770,0
|
|
20230919,184100,16271341200,9770,9770,9770,9770,0
|
|
20230919,184000,16271341200,9770,9770,9770,9770,0
|
|
20230919,183900,16271341200,9770,9770,9770,9770,23998
|
|
20230919,183800,16271341200,9770,9770,9770,9770,0
|
|
20230919,183700,16271341200,9770,9770,9770,9770,0
|
|
20230919,183600,16271341200,9770,9770,9770,9770,0
|
|
20230919,183500,16271341200,9770,9770,9770,9770,0
|
|
20230919,183400,16271341200,9770,9770,9770,9770,0
|
|
20230919,183300,16271341200,9770,9770,9770,9770,0
|
|
20230919,183200,16271341200,9770,9770,9770,9770,0
|
|
20230919,183100,16271341200,9770,9770,9770,9770,0
|
|
20230919,183000,16271341200,9770,9770,9770,9770,0
|
|
20230919,182900,16271341200,9770,9770,9770,9770,0
|
|
20230919,182800,16271341200,9770,9770,9770,9770,0
|
|
20230919,182700,16271341200,9770,9770,9770,9770,0
|
|
20230919,182600,16271341200,9770,9770,9770,9770,0
|
|
20230919,182500,16271341200,9770,9770,9770,9770,0
|
|
20230919,182400,16271341200,9770,9770,9770,9770,0
|
|
20230919,182300,16271341200,9770,9770,9770,9770,0
|
|
20230919,182200,16271341200,9770,9770,9770,9770,0
|
|
20230919,182100,16271341200,9770,9770,9770,9770,0
|
|
20230919,182000,16271341200,9770,9770,9770,9770,0
|
|
20230919,181900,16271341200,9770,9770,9770,9770,0
|
|
20230919,181800,16271341200,9770,9770,9770,9770,0
|
|
20230919,181700,16271341200,9770,9770,9770,9770,0
|
|
20230919,181600,16271341200,9770,9770,9770,9770,0
|
|
20230919,181500,16271341200,9770,9770,9770,9770,0
|
|
20230919,181400,16271341200,9770,9770,9770,9770,0
|
|
20230919,181300,16271341200,9770,9770,9770,9770,0
|
|
20230919,181200,16271341200,9770,9770,9770,9770,0
|
|
20230919,181100,16271341200,9770,9770,9770,9770,0
|
|
20230919,181000,16271341200,9770,9770,9770,9770,0
|
|
20230919,180900,16271341200,9770,9770,9770,9770,23998
|
|
20230919,180800,16271341200,9770,9770,9770,9770,0
|
|
20230919,180700,16271341200,9770,9770,9770,9770,0
|
|
20230919,180600,16271341200,9770,9770,9770,9770,0
|
|
20230919,180500,16271341200,9770,9770,9770,9770,0
|
|
20230919,180400,16271341200,9770,9770,9770,9770,0
|
|
20230919,180300,16271341200,9770,9770,9770,9770,0
|
|
20230919,180200,16271341200,9770,9770,9770,9770,0
|
|
20230919,180100,16271341200,9770,9770,9770,9770,0
|
|
20230919,180000,16271341200,9770,9770,9770,9770,0
|
|
20230919,175900,16271341200,9770,9770,9770,9770,0
|
|
20230919,175800,16271341200,9770,9770,9770,9770,0
|
|
20230919,175700,16271341200,9770,9770,9770,9770,0
|
|
20230919,175600,16271341200,9770,9770,9770,9770,0
|
|
20230919,175500,16271341200,9770,9770,9770,9770,0
|
|
20230919,175400,16271341200,9770,9770,9770,9770,0
|
|
20230919,175300,16271341200,9770,9770,9770,9770,0
|
|
20230919,175200,16271341200,9770,9770,9770,9770,0
|
|
20230919,175100,16271341200,9770,9770,9770,9770,0
|
|
20230919,175000,16271341200,9770,9770,9770,9770,0
|
|
20230919,174900,16271341200,9770,9770,9770,9770,0
|
|
20230919,174800,16271341200,9770,9770,9770,9770,0
|
|
20230919,174700,16271341200,9770,9770,9770,9770,0
|
|
20230919,174600,16271341200,9770,9770,9770,9770,0
|
|
20230919,174500,16271341200,9770,9770,9770,9770,0
|
|
20230919,174400,16271341200,9770,9770,9770,9770,0
|
|
20230919,174300,16271341200,9770,9770,9770,9770,0
|
|
20230919,174200,16271341200,9770,9770,9770,9770,0
|
|
20230919,174100,16271341200,9770,9770,9770,9770,0
|
|
20230919,174000,16271341200,9770,9770,9770,9770,0
|
|
20230919,173900,16271341200,9770,9770,9770,9770,23998
|
|
20230919,173800,16271341200,9770,9770,9770,9770,0
|
|
20230919,173700,16271341200,9770,9770,9770,9770,0
|
|
20230919,173600,16271341200,9770,9770,9770,9770,0
|
|
20230919,173500,16271341200,9770,9770,9770,9770,0
|
|
20230919,173400,16271341200,9770,9770,9770,9770,0
|
|
20230919,173300,16271341200,9770,9770,9770,9770,0
|
|
20230919,173200,16271341200,9770,9770,9770,9770,0
|
|
20230919,173100,16271341200,9770,9770,9770,9770,0
|
|
20230919,173000,16271341200,9770,9770,9770,9770,0
|
|
20230919,172900,16271341200,9770,9770,9770,9770,0
|
|
20230919,172800,16271341200,9770,9770,9770,9770,0
|
|
20230919,172700,16271341200,9770,9770,9770,9770,0
|
|
20230919,172600,16271341200,9770,9770,9770,9770,0
|
|
20230919,172500,16271341200,9770,9770,9770,9770,0
|
|
20230919,172400,16271341200,9770,9770,9770,9770,0
|
|
20230919,172300,16271341200,9770,9770,9770,9770,0
|
|
20230919,172200,16271341200,9770,9770,9770,9770,0
|
|
20230919,172100,16271341200,9770,9770,9770,9770,0
|
|
20230919,172000,16271341200,9770,9770,9770,9770,0
|
|
20230919,171900,16271341200,9770,9770,9770,9770,0
|
|
20230919,171800,16271341200,9770,9770,9770,9770,0
|
|
20230919,171700,16271341200,9770,9770,9770,9770,0
|
|
20230919,171600,16271341200,9770,9770,9770,9770,0
|
|
20230919,171500,16271341200,9770,9770,9770,9770,0
|
|
20230919,171400,16271341200,9770,9770,9770,9770,0
|
|
20230919,171300,16271341200,9770,9770,9770,9770,0
|
|
20230919,171200,16271341200,9770,9770,9770,9770,0
|
|
20230919,171100,16271341200,9770,9770,9770,9770,0
|
|
20230919,171000,16271341200,9770,9770,9770,9770,0
|
|
20230919,170900,16271341200,9770,9770,9770,9770,23998
|
|
20230919,170800,16271341200,9770,9770,9770,9770,0
|
|
20230919,170700,16271341200,9770,9770,9770,9770,0
|
|
20230919,170600,16271341200,9770,9770,9770,9770,0
|
|
20230919,170500,16271341200,9770,9770,9770,9770,0
|
|
20230919,170400,16271341200,9770,9770,9770,9770,0
|
|
20230919,170300,16271341200,9770,9770,9770,9770,0
|
|
20230919,170200,16271341200,9770,9770,9770,9770,0
|
|
20230919,170100,16271341200,9770,9770,9770,9770,0
|
|
20230919,170000,16271341200,9770,9770,9770,9770,0
|
|
20230919,165900,16271341200,9770,9770,9770,9770,0
|
|
20230919,165800,16271341200,9770,9770,9770,9770,0
|
|
20230919,165700,16271341200,9770,9770,9770,9770,0
|
|
20230919,165600,16271341200,9770,9770,9770,9770,0
|
|
20230919,165500,16271341200,9770,9770,9770,9770,0
|
|
20230919,165400,16271341200,9770,9770,9770,9770,0
|
|
20230919,165300,16271341200,9770,9770,9770,9770,0
|
|
20230919,165200,16271341200,9770,9770,9770,9770,0
|
|
20230919,165100,16271341200,9770,9770,9770,9770,0
|
|
20230919,165000,16271341200,9770,9770,9770,9770,0
|
|
20230919,164900,16271341200,9770,9770,9770,9770,0
|
|
20230919,164800,16271341200,9770,9770,9770,9770,0
|
|
20230919,164700,16271341200,9770,9770,9770,9770,0
|
|
20230919,164600,16271341200,9770,9770,9770,9770,0
|
|
20230919,164500,16271341200,9770,9770,9770,9770,0
|
|
20230919,164400,16271341200,9770,9770,9770,9770,0
|
|
20230919,164300,16271341200,9770,9770,9770,9770,0
|
|
20230919,164200,16271341200,9770,9770,9770,9770,0
|
|
20230919,164100,16271341200,9770,9770,9770,9770,0
|
|
20230919,164000,16271341200,9770,9770,9770,9770,0
|
|
20230919,163900,16271341200,9770,9770,9770,9770,23998
|
|
20230919,163800,16271341200,9770,9770,9770,9770,0
|
|
20230919,163700,16271341200,9770,9770,9770,9770,0
|
|
20230919,163600,16271341200,9770,9770,9770,9770,0
|
|
20230919,163500,16271341200,9770,9770,9770,9770,0
|
|
20230919,163400,16271341200,9770,9770,9770,9770,0
|
|
20230919,163300,16271341200,9770,9770,9770,9770,0
|
|
20230919,163200,16271341200,9770,9770,9770,9770,0
|
|
20230919,163100,16271341200,9770,9770,9770,9770,0
|
|
20230919,163000,16271341200,9770,9770,9770,9770,0
|
|
20230919,162900,16271341200,9770,9770,9770,9770,0
|
|
20230919,162800,16271341200,9770,9770,9770,9770,0
|
|
20230919,162700,16271341200,9770,9770,9770,9770,0
|
|
20230919,162600,16271341200,9770,9770,9770,9770,0
|
|
20230919,162500,16271341200,9770,9770,9770,9770,0
|
|
20230919,162400,16271341200,9770,9770,9770,9770,0
|
|
20230919,162300,16271341200,9770,9770,9770,9770,0
|
|
20230919,162200,16271341200,9770,9770,9770,9770,0
|
|
20230919,162100,16271341200,9770,9770,9770,9770,0
|
|
20230919,162000,16271341200,9770,9770,9770,9770,0
|
|
20230919,161900,16271341200,9770,9770,9770,9770,0
|
|
20230919,161800,16271341200,9770,9770,9770,9770,0
|
|
20230919,161700,16271341200,9770,9770,9770,9770,0
|
|
20230919,161600,16271341200,9770,9770,9770,9770,0
|
|
20230919,161500,16271341200,9770,9770,9770,9770,0
|
|
20230919,161400,16271341200,9770,9770,9770,9770,0
|
|
20230919,161300,16271341200,9770,9770,9770,9770,0
|
|
20230919,161200,16271341200,9770,9770,9770,9770,0
|
|
20230919,161100,16271341200,9770,9770,9770,9770,0
|
|
20230919,161000,16271341200,9770,9770,9770,9770,0
|
|
20230919,160900,16271341200,9770,9770,9770,9770,23998
|
|
20230919,160800,16271341200,9770,9770,9770,9770,0
|
|
20230919,160700,16271341200,9770,9770,9770,9770,0
|
|
20230919,160600,16271341200,9770,9770,9770,9770,0
|
|
20230919,160500,16271341200,9770,9770,9770,9770,0
|
|
20230919,160400,16271341200,9770,9770,9770,9770,0
|
|
20230919,160300,16271341200,9770,9770,9770,9770,0
|
|
20230919,160200,16271341200,9770,9770,9770,9770,0
|
|
20230919,160100,16271341200,9770,9770,9770,9770,0
|
|
20230919,160000,16271341200,9770,9770,9770,9770,0
|
|
20230919,155900,16271341200,9770,9770,9770,9770,0
|
|
20230919,155800,16271341200,9770,9770,9770,9770,0
|
|
20230919,155700,16271341200,9770,9770,9770,9770,0
|
|
20230919,155600,16271341200,9770,9770,9770,9770,0
|
|
20230919,155500,16271341200,9770,9770,9770,9770,0
|
|
20230919,155400,16271341200,9770,9770,9770,9770,0
|
|
20230919,155300,16271341200,9770,9770,9770,9770,0
|
|
20230919,155200,16271341200,9770,9770,9770,9770,0
|
|
20230919,155100,16271341200,9770,9770,9770,9770,0
|
|
20230919,155000,16271341200,9770,9770,9770,9770,0
|
|
20230919,154900,16271341200,9770,9770,9770,9770,0
|
|
20230919,154800,16271341200,9770,9770,9770,9770,0
|
|
20230919,154700,16271341200,9770,9770,9770,9770,0
|
|
20230919,154600,16271341200,9770,9770,9770,9770,0
|
|
20230919,154500,16271341200,9770,9770,9770,9770,0
|
|
20230919,154400,16271341200,9770,9770,9770,9770,0
|
|
20230919,154300,16271341200,9770,9770,9770,9770,0
|
|
20230919,154200,16271341200,9770,9770,9770,9770,0
|
|
20230919,154100,16271341200,9770,9770,9770,9770,0
|
|
20230919,154000,16271341200,9770,9770,9770,9770,0
|
|
20230919,153900,16271341200,9770,9770,9770,9770,23998
|
|
20230919,153800,16271341200,9770,9770,9770,9770,0
|
|
20230919,153700,16271341200,9770,9770,9770,9770,0
|
|
20230919,153600,16271341200,9770,9770,9770,9770,0
|
|
20230919,153500,16271341200,9770,9770,9770,9770,0
|
|
20230919,153400,16271341200,9770,9770,9770,9770,0
|
|
20230919,153300,16271341200,9770,9770,9770,9770,0
|
|
20230919,153200,16271341200,9770,9770,9770,9770,0
|
|
20230919,153100,16271341200,9770,9770,9770,9770,0
|
|
20230919,153000,16271341200,9770,9770,9770,9770,23998
|
|
20230919,152900,16036880740,9850,9850,9850,9850,0
|
|
20230919,152800,16036880740,9850,9850,9850,9850,0
|
|
20230919,152700,16036880740,9850,9850,9850,9850,0
|
|
20230919,152600,16036880740,9850,9850,9850,9850,0
|
|
20230919,152500,16036880740,9850,9850,9850,9850,0
|
|
20230919,152400,16036880740,9850,9850,9850,9850,0
|
|
20230919,152300,16036880740,9850,9850,9850,9850,0
|
|
20230919,152200,16036880740,9850,9850,9850,9850,0
|
|
20230919,152100,16036880740,9850,9850,9850,9850,0
|
|
20230919,152000,16036880740,9850,9850,9850,9850,0
|
|
20230919,151900,16036880740,9850,9820,9860,9780,15353
|
|
20230919,151800,15886079580,9810,9780,9810,9760,11046
|
|
20230919,151700,15777976650,9780,9790,9800,9770,5183
|
|
20230919,151600,15727275560,9800,9800,9810,9790,3187
|
|
20230919,151500,15696048970,9800,9810,9820,9790,4150
|
|
20230919,151400,15655355220,9810,9830,9830,9810,1710
|
|
20230919,151300,15638568470,9830,9770,9830,9760,2354
|
|
20230919,151200,15615528340,9770,9810,9810,9750,4432
|
|
20230919,151100,15572175570,9820,9850,9850,9810,8851
|
|
20230919,151000,15485179460,9850,9840,9860,9840,28396
|
|
20230919,150900,15205494040,9840,9830,9850,9820,5308
|
|
20230919,150800,15153281080,9830,9820,9840,9820,4779
|
|
20230919,150700,15106278680,9820,9820,9830,9810,2062
|
|
20230919,150600,15086031290,9820,9840,9850,9820,4198
|
|
20230919,150500,15044772030,9840,9800,9850,9790,12705
|
|
20230919,150400,14919755510,9790,9770,9800,9770,2640
|
|
20230919,150300,14893908580,9770,9780,9790,9750,5190
|
|
20230919,150200,14843235950,9760,9770,9780,9750,2363
|
|
20230919,150100,14820161670,9750,9770,9770,9750,3050
|
|
20230919,150000,14790397360,9760,9780,9780,9760,3286
|
|
20230919,145900,14758299710,9770,9790,9790,9770,1853
|
|
20230919,145800,14740188500,9790,9780,9790,9770,1687
|
|
20230919,145700,14723694060,9780,9770,9790,9760,5230
|
|
20230919,145600,14672571350,9780,9790,9790,9770,6815
|
|
20230919,145500,14605933410,9790,9820,9820,9790,3451
|
|
20230919,145400,14572114510,9810,9810,9840,9800,7027
|
|
20230919,145300,14503128070,9820,9800,9830,9790,7051
|
|
20230919,145200,14433996620,9820,9810,9830,9800,7366
|
|
20230919,145100,14361731710,9810,9850,9860,9800,5191
|
|
20230919,145000,14310700090,9860,9890,9900,9850,24362
|
|
20230919,144900,14070139430,9900,9850,9900,9830,44965
|
|
20230919,144800,13625808360,9850,9790,9850,9790,11453
|
|
20230919,144700,13513351560,9810,9790,9820,9780,6805
|
|
20230919,144600,13446667260,9790,9810,9820,9790,5655
|
|
20230919,144500,13391204820,9800,9770,9820,9770,9804
|
|
20230919,144400,13295130350,9750,9780,9810,9750,6799
|
|
20230919,144300,13228653570,9750,9740,9770,9730,7684
|
|
20230919,144200,13153748840,9730,9760,9780,9730,8076
|
|
20230919,144100,13074934500,9790,9850,9870,9770,37080
|
|
20230919,144000,12710996100,9840,9790,9850,9780,16816
|
|
20230919,143900,12545955870,9780,9790,9810,9780,12494
|
|
20230919,143800,12423629630,9780,9770,9840,9770,23214
|
|
20230919,143700,12196085710,9780,9760,9800,9760,39258
|
|
20230919,143600,11811988720,9770,9640,9780,9630,35779
|
|
20230919,143500,11464316580,9640,9650,9660,9620,4643
|
|
20230919,143400,11419607360,9650,9650,9670,9620,2830
|
|
20230919,143300,11392297660,9620,9610,9650,9610,3161
|
|
20230919,143200,11361870310,9610,9620,9620,9610,930
|
|
20230919,143100,11352932960,9610,9600,9620,9600,2590
|
|
20230919,143000,11328034690,9600,9610,9620,9600,1309
|
|
20230919,142900,11315455210,9610,9650,9650,9600,2423
|
|
20230919,142800,11292133660,9640,9670,9670,9640,3152
|
|
20230919,142700,11261679890,9650,9660,9660,9650,3717
|
|
20230919,142600,11225778740,9660,9650,9690,9650,7637
|
|
20230919,142500,11151895700,9660,9620,9660,9600,6140
|
|
20230919,142400,11092823470,9620,9670,9670,9610,7238
|
|
20230919,142300,11023022160,9670,9710,9710,9670,4782
|
|
20230919,142200,10976670060,9710,9690,9750,9680,12990
|
|
20230919,142100,10850479180,9690,9640,9700,9640,8542
|
|
20230919,142000,10767840340,9650,9650,9650,9630,5131
|
|
20230919,141900,10718357130,9650,9620,9650,9620,13939
|
|
20230919,141800,10583995730,9620,9570,9650,9570,10837
|
|
20230919,141700,10479753410,9560,9540,9570,9530,2446
|
|
20230919,141600,10456385650,9540,9520,9540,9510,1037
|
|
20230919,141500,10446503800,9510,9500,9510,9500,147
|
|
20230919,141400,10445107130,9500,9530,9530,9500,427
|
|
20230919,141300,10441050420,9500,9480,9540,9480,1936
|
|
20230919,141200,10422673890,9480,9480,9490,9480,1103
|
|
20230919,141100,10412214900,9470,9470,9470,9470,6759
|
|
20230919,141000,10348207170,9430,9480,9480,9430,11
|
|
20230919,140900,10348103190,9430,9420,9500,9420,1169
|
|
20230919,140800,10337024190,9420,9400,9420,9390,2215
|
|
20230919,140700,10316198080,9400,9380,9400,9380,489
|
|
20230919,140600,10311608350,9380,9380,9380,9370,318
|
|
20230919,140500,10308625540,9380,9360,9380,9360,188
|
|
20230919,140400,10306864760,9370,9350,9370,9350,7902
|
|
20230919,140300,10232920680,9350,9340,9350,9330,882
|
|
20230919,140200,10224686250,9340,9350,9350,9340,1061
|
|
20230919,140100,10214776350,9350,9350,9350,9340,123
|
|
20230919,140000,10213627090,9340,9340,9350,9340,285
|
|
20230919,135900,10210965100,9340,9330,9340,9330,667
|
|
20230919,135800,10204735870,9330,9330,9330,9330,340
|
|
20230919,135700,10201563670,9330,9320,9340,9320,273
|
|
20230919,135600,10199016770,9320,9320,9320,9320,38
|
|
20230919,135500,10198662610,9340,9310,9340,9310,420
|
|
20230919,135400,10194750140,9310,9310,9320,9310,1688
|
|
20230919,135300,10179032720,9310,9310,9320,9310,1502
|
|
20230919,135200,10165047280,9310,9320,9340,9310,2432
|
|
20230919,135100,10142391260,9310,9310,9340,9310,794
|
|
20230919,135000,10134991230,9310,9330,9330,9310,1138
|
|
20230919,134900,10124388950,9320,9330,9340,9320,2202
|
|
20230919,134800,10103847760,9340,9360,9360,9340,3198
|
|
20230919,134700,10073969610,9380,9360,9380,9350,2748
|
|
20230919,134600,10048232230,9370,9370,9380,9360,489
|
|
20230919,134500,10043654180,9360,9360,9380,9340,1396
|
|
20230919,134400,10030583950,9340,9350,9360,9330,921
|
|
20230919,134300,10021968550,9330,9320,9350,9320,510
|
|
20230919,134200,10017210250,9320,9320,9350,9310,2448
|
|
20230919,134100,9994398010,9350,9330,9350,9320,1193
|
|
20230919,134000,9983271740,9330,9350,9350,9330,2222
|
|
20230919,133900,9962537720,9350,9330,9350,9330,215
|
|
20230919,133800,9960529000,9340,9350,9360,9330,1378
|
|
20230919,133700,9947651250,9360,9360,9360,9350,201
|
|
20230919,133600,9945769900,9360,9350,9360,9340,929
|
|
20230919,133500,9937089610,9340,9360,9360,9340,440
|
|
20230919,133400,9932975600,9350,9350,9370,9310,1110
|
|
20230919,133300,9922634100,9360,9350,9360,9300,16164
|
|
20230919,133200,9772063720,9350,9400,9410,9350,11103
|
|
20230919,133100,9667993060,9410,9420,9430,9400,3438
|
|
20230919,133000,9635634840,9430,9430,9440,9420,5872
|
|
20230919,132900,9580270570,9430,9460,9460,9430,7625
|
|
20230919,132800,9508245070,9460,9470,9470,9460,6307
|
|
20230919,132700,9448578810,9460,9480,9480,9460,1397
|
|
20230919,132600,9435359720,9490,9480,9490,9470,1140
|
|
20230919,132500,9424551650,9480,9470,9480,9460,1720
|
|
20230919,132400,9408266350,9460,9480,9480,9460,620
|
|
20230919,132300,9402400080,9480,9470,9480,9460,183
|
|
20230919,132200,9400666910,9460,9470,9470,9460,1606
|
|
20230919,132100,9385464210,9470,9490,9490,9470,1585
|
|
20230919,132000,9370454230,9470,9480,9490,9470,1745
|
|
20230919,131900,9353919980,9480,9490,9490,9480,951
|
|
20230919,131800,9344904280,9490,9490,9490,9480,9286
|
|
20230919,131700,9256821020,9500,9530,9530,9500,427
|
|
20230919,131600,9252764150,9540,9530,9550,9530,211
|
|
20230919,131500,9250752630,9490,9520,9520,9490,3389
|
|
20230919,131400,9218545070,9510,9520,9530,9510,533
|
|
20230919,131300,9213474680,9530,9540,9540,9530,5
|
|
20230919,131200,9213427020,9530,9540,9540,9530,305
|
|
20230919,131100,9210517860,9540,9540,9540,9510,1003
|
|
20230919,131000,9200949270,9500,9500,9540,9500,21
|
|
20230919,130900,9200749560,9540,9540,9540,9490,7934
|
|
20230919,130800,9125346240,9510,9510,9530,9510,696
|
|
20230919,130700,9118723340,9510,9510,9520,9510,1815
|
|
20230919,130600,9101454030,9510,9520,9520,9510,315
|
|
20230919,130500,9098458270,9520,9520,9520,9510,118
|
|
20230919,130400,9097334960,9520,9520,9520,9520,187
|
|
20230919,130300,9095554720,9520,9530,9540,9520,223
|
|
20230919,130200,9093430670,9530,9540,9540,9530,534
|
|
20230919,130100,9088337690,9540,9530,9550,9530,932
|
|
20230919,130000,9079445750,9530,9540,9540,9530,107
|
|
20230919,125900,9078425020,9540,9540,9540,9540,54
|
|
20230919,125800,9077909860,9540,9530,9540,9530,301
|
|
20230919,125700,9075039490,9530,9530,9530,9530,336
|
|
20230919,125600,9071837410,9530,9510,9530,9510,1492
|
|
20230919,125500,9057626750,9510,9530,9540,9510,639
|
|
20230919,125400,9051545350,9520,9530,9540,9520,288
|
|
20230919,125300,9048800570,9540,9530,9540,9530,10
|
|
20230919,125200,9048705180,9540,9550,9550,9500,2755
|
|
20230919,125100,9022532570,9500,9500,9520,9500,1778
|
|
20230919,125000,9005624840,9500,9510,9510,9500,5703
|
|
20230919,124900,8951394820,9510,9520,9540,9510,115
|
|
20230919,124800,8950300400,9520,9520,9530,9520,236
|
|
20230919,124700,8948053670,9520,9530,9560,9520,650
|
|
20230919,124600,8941854810,9530,9520,9530,9520,66
|
|
20230919,124500,8941226090,9520,9520,9520,9520,791
|
|
20230919,124400,8933695770,9520,9540,9540,9520,2089
|
|
20230919,124300,8913804810,9530,9520,9530,9520,122
|
|
20230919,124200,8912642670,9530,9530,9540,9520,408
|
|
20230919,124100,8908754540,9530,9520,9530,9520,507
|
|
20230919,124000,8903922960,9520,9530,9530,9520,91
|
|
20230919,123900,8903056590,9520,9520,9520,9520,610
|
|
20230919,123800,8897249390,9520,9540,9540,9520,154
|
|
20230919,123700,8895782940,9520,9540,9540,9520,466
|
|
20230919,123600,8891341500,9540,9520,9540,9520,510
|
|
20230919,123500,8886484180,9520,9540,9540,9520,84
|
|
20230919,123400,8885683840,9540,9540,9540,9520,159
|
|
20230919,123300,8884169380,9540,9520,9540,9510,1969
|
|
20230919,123200,8865416610,9520,9510,9540,9510,275
|
|
20230919,123100,8862796460,9510,9510,9520,9510,2080
|
|
20230919,123000,8842994960,9510,9560,9560,9510,3214
|
|
20230919,122900,8812382310,9520,9520,9560,9520,232
|
|
20230919,122800,8810169460,9520,9520,9560,9520,619
|
|
20230919,122700,8804273590,9520,9530,9570,9520,3673
|
|
20230919,122600,8769281700,9530,9520,9570,9520,1592
|
|
20230919,122500,8754105990,9520,9530,9530,9520,3477
|
|
20230919,122400,8720973450,9530,9540,9540,9530,537
|
|
20230919,122300,8715853530,9540,9530,9540,9530,2128
|
|
20230919,122200,8695553090,9530,9530,9540,9530,184
|
|
20230919,122100,8693798870,9530,9530,9540,9530,533
|
|
20230919,122000,8688714130,9530,9530,9570,9530,1221
|
|
20230919,121900,8677071140,9530,9530,9540,9530,663
|
|
20230919,121800,8670751320,9530,9530,9540,9530,3219
|
|
20230919,121700,8640073250,9530,9540,9540,9530,2040
|
|
20230919,121600,8620615280,9540,9560,9560,9540,403
|
|
20230919,121500,8616770530,9540,9570,9570,9540,577
|
|
20230919,121400,8611260070,9550,9550,9570,9550,438
|
|
20230919,121300,8607075850,9550,9570,9570,9550,205
|
|
20230919,121200,8605115090,9570,9570,9570,9570,10
|
|
20230919,121100,8605019390,9570,9550,9570,9540,1267
|
|
20230919,121000,8592932110,9550,9560,9560,9550,1861
|
|
20230919,120900,8575157420,9570,9600,9600,9570,105
|
|
20230919,120800,8574152490,9600,9600,9600,9550,267
|
|
20230919,120700,8571599210,9590,9550,9590,9550,739
|
|
20230919,120600,8564519050,9560,9570,9570,9550,184
|
|
20230919,120500,8562761590,9570,9590,9590,9560,23
|
|
20230919,120400,8562541400,9590,9570,9590,9550,184
|
|
20230919,120300,8560783550,9580,9600,9600,9540,51
|
|
20230919,120200,8560294820,9540,9550,9600,9540,2853
|
|
20230919,120100,8533037700,9540,9540,9550,9540,2016
|
|
20230919,120000,8513804060,9540,9540,9550,9540,1349
|
|
20230919,115900,8500934590,9540,9550,9550,9540,1496
|
|
20230919,115800,8486647820,9550,9550,9550,9550,204
|
|
20230919,115700,8484699620,9550,9550,9550,9550,1154
|
|
20230919,115600,8473678920,9550,9550,9550,9550,925
|
|
20230919,115500,8464845170,9550,9560,9570,9550,8041
|
|
20230919,115400,8388012410,9560,9560,9590,9560,2640
|
|
20230919,115300,8362759850,9560,9580,9590,9560,2137
|
|
20230919,115200,8342314180,9580,9570,9590,9570,13
|
|
20230919,115100,8342189550,9570,9570,9580,9570,1080
|
|
20230919,115000,8331853940,9570,9590,9590,9570,8436
|
|
20230919,114900,8251030660,9590,9600,9600,9590,1683
|
|
20230919,114800,8234889880,9600,9600,9640,9600,970
|
|
20230919,114700,8225577750,9600,9660,9660,9600,6840
|
|
20230919,114600,8159735850,9660,9630,9660,9620,5772
|
|
20230919,114500,8104062260,9610,9610,9630,9600,902
|
|
20230919,114400,8095389080,9600,9600,9600,9600,6
|
|
20230919,114300,8095331480,9600,9600,9610,9590,1189
|
|
20230919,114200,8083917070,9600,9600,9610,9600,145
|
|
20230919,114100,8082524610,9600,9600,9600,9580,3772
|
|
20230919,114000,8046314450,9590,9610,9610,9590,1181
|
|
20230919,113900,8034984830,9610,9600,9610,9600,2981
|
|
20230919,113800,8006357170,9580,9590,9590,9580,117
|
|
20230919,113700,8005236120,9600,9600,9600,9600,716
|
|
20230919,113600,7998362520,9600,9600,9600,9590,161
|
|
20230919,113500,7996817920,9600,9600,9600,9590,3
|
|
20230919,113400,7996789130,9590,9600,9600,9590,2130
|
|
20230919,113300,7976351950,9590,9590,9600,9590,470
|
|
20230919,113200,7971844640,9600,9580,9600,9580,815
|
|
20230919,113100,7964036130,9590,9580,9590,9580,700
|
|
20230919,113000,7957327130,9580,9580,9600,9580,921
|
|
20230919,112900,7948497950,9580,9590,9590,9580,2453
|
|
20230919,112800,7924974600,9590,9600,9600,9590,67
|
|
20230919,112700,7924331880,9590,9590,9590,9590,127
|
|
20230919,112600,7923113950,9590,9610,9610,9590,866
|
|
20230919,112500,7914802420,9600,9600,9610,9590,1001
|
|
20230919,112400,7905192800,9600,9610,9610,9590,326
|
|
20230919,112300,7902064250,9600,9610,9610,9600,668
|
|
20230919,112200,7895651370,9610,9600,9610,9590,1102
|
|
20230919,112100,7885072230,9600,9590,9600,9590,1828
|
|
20230919,112000,7867537030,9590,9600,9600,9590,459
|
|
20230919,111900,7863135070,9610,9610,9610,9610,1
|
|
20230919,111800,7863125460,9590,9590,9590,9590,1632
|
|
20230919,111700,7847474580,9590,9560,9600,9560,402
|
|
20230919,111600,7843619160,9560,9560,9600,9560,1468
|
|
20230919,111500,7829537790,9560,9590,9590,9560,1092
|
|
20230919,111400,7819087130,9570,9590,9610,9570,3505
|
|
20230919,111300,7785505690,9590,9590,9590,9590,146
|
|
20230919,111200,7784105550,9610,9590,9610,9590,986
|
|
20230919,111100,7774645730,9590,9590,9590,9580,7
|
|
20230919,111000,7774578640,9580,9570,9580,9570,1704
|
|
20230919,110900,7758270890,9570,9570,9580,9570,1127
|
|
20230919,110800,7747485390,9570,9580,9580,9570,753
|
|
20230919,110700,7740275810,9580,9580,9580,9570,320
|
|
20230919,110600,7737212140,9590,9580,9590,9580,202
|
|
20230919,110500,7735275670,9580,9600,9610,9570,2218
|
|
20230919,110400,7714021410,9600,9580,9600,9570,297
|
|
20230919,110300,7711175170,9570,9600,9600,9570,2275
|
|
20230919,110200,7689387400,9600,9610,9610,9580,464
|
|
20230919,110100,7684933030,9600,9600,9630,9580,641
|
|
20230919,110000,7678777120,9580,9590,9590,9570,2709
|
|
20230919,105900,7652825400,9580,9580,9590,9580,2222
|
|
20230919,105800,7631537640,9580,9600,9600,9580,2359
|
|
20230919,105700,7608913780,9600,9620,9620,9590,1588
|
|
20230919,105600,7593661070,9610,9610,9620,9610,265
|
|
20230919,105500,7591114390,9620,9640,9640,9610,1918
|
|
20230919,105400,7572665310,9630,9640,9640,9630,579
|
|
20230919,105300,7567083770,9640,9660,9660,9640,617
|
|
20230919,105200,7561130840,9640,9660,9660,9640,2065
|
|
20230919,105100,7541202620,9650,9650,9660,9650,333
|
|
20230919,105000,7537988530,9650,9690,9690,9650,2165
|
|
20230919,104900,7517073150,9680,9690,9690,9670,404
|
|
20230919,104800,7513162170,9690,9690,9700,9660,4426
|
|
20230919,104700,7470305590,9690,9700,9700,9680,1478
|
|
20230919,104600,7455982940,9690,9690,9700,9690,880
|
|
20230919,104500,7447449650,9680,9690,9690,9670,575
|
|
20230919,104400,7441884060,9690,9700,9700,9690,2579
|
|
20230919,104300,7416887700,9700,9700,9710,9690,2642
|
|
20230919,104200,7391251090,9700,9700,9710,9690,2408
|
|
20230919,104100,7367882360,9700,9690,9720,9690,3990
|
|
20230919,104000,7329180720,9690,9680,9690,9660,1003
|
|
20230919,103900,7319476790,9680,9670,9700,9670,3393
|
|
20230919,103800,7286616550,9660,9580,9660,9580,4987
|
|
20230919,103700,7238509340,9580,9580,9580,9580,336
|
|
20230919,103600,7235290460,9580,9610,9620,9570,663
|
|
20230919,103500,7228928480,9620,9590,9620,9570,1663
|
|
20230919,103400,7212966520,9590,9610,9610,9590,1204
|
|
20230919,103300,7201413720,9610,9570,9610,9560,1072
|
|
20230919,103200,7191131120,9570,9560,9580,9560,1237
|
|
20230919,103100,7179294900,9560,9570,9570,9560,3085
|
|
20230919,103000,7149787620,9570,9590,9600,9570,4483
|
|
20230919,102900,7106816950,9600,9610,9620,9600,925
|
|
20230919,102800,7097936610,9610,9620,9640,9610,514
|
|
20230919,102700,7092992740,9640,9600,9640,9590,2167
|
|
20230919,102600,7072151860,9600,9600,9610,9600,444
|
|
20230919,102500,7067889410,9600,9620,9620,9600,2120
|
|
20230919,102400,7047535230,9610,9600,9610,9600,1285
|
|
20230919,102300,7035197470,9600,9620,9620,9600,416
|
|
20230919,102200,7031199510,9610,9610,9620,9610,541
|
|
20230919,102100,7026000380,9610,9610,9620,9610,459
|
|
20230919,102000,7021588360,9620,9610,9620,9610,188
|
|
20230919,101900,7019781660,9600,9610,9610,9600,415
|
|
20230919,101800,7015793540,9600,9600,9600,9590,893
|
|
20230919,101700,7007220750,9600,9600,9600,9590,747
|
|
20230919,101600,7000052130,9600,9620,9630,9600,2689
|
|
20230919,101500,6974222950,9620,9620,9630,9620,783
|
|
20230919,101400,6966690470,9620,9640,9640,9620,664
|
|
20230919,101300,6960299930,9620,9630,9630,9620,1223
|
|
20230919,101200,6948530660,9620,9630,9640,9620,651
|
|
20230919,101100,6942266920,9620,9620,9630,9610,1250
|
|
20230919,101000,6930246820,9620,9640,9640,9620,1473
|
|
20230919,100900,6916064630,9640,9650,9650,9630,1707
|
|
20230919,100800,6899604640,9650,9680,9680,9640,2134
|
|
20230919,100700,6879008050,9660,9650,9680,9650,6355
|
|
20230919,100600,6817560380,9650,9640,9650,9630,2100
|
|
20230919,100500,6797312280,9640,9620,9640,9620,1132
|
|
20230919,100400,6786413600,9620,9600,9620,9590,909
|
|
20230919,100300,6777683620,9600,9580,9600,9580,487
|
|
20230919,100200,6773013130,9590,9600,9600,9580,2579
|
|
20230919,100100,6748286410,9600,9580,9610,9580,991
|
|
20230919,100000,6738778950,9580,9590,9590,9570,4287
|
|
20230919,095900,6697697880,9590,9580,9590,9570,443
|
|
20230919,095800,6693452400,9580,9600,9600,9580,1154
|
|
20230919,095700,6682390380,9580,9550,9580,9550,682
|
|
20230919,095600,6675869910,9570,9550,9570,9550,235
|
|
20230919,095500,6673622970,9550,9560,9570,9550,2554
|
|
20230919,095400,6649209430,9560,9580,9580,9560,705
|
|
20230919,095300,6642463440,9600,9600,9600,9570,1796
|
|
20230919,095200,6625248720,9600,9580,9600,9580,531
|
|
20230919,095100,6620156400,9600,9600,9600,9570,1051
|
|
20230919,095000,6610083000,9600,9570,9600,9560,2068
|
|
20230919,094900,6590291040,9570,9620,9620,9570,4338
|
|
20230919,094800,6548751850,9620,9650,9660,9620,8483
|
|
20230919,094700,6466924080,9650,9660,9670,9650,3458
|
|
20230919,094600,6433521920,9660,9650,9670,9650,2692
|
|
20230919,094500,6407539200,9650,9670,9680,9650,5236
|
|
20230919,094400,6356961590,9680,9660,9690,9650,16007
|
|
20230919,094300,6202122140,9670,9650,9690,9650,8450
|
|
20230919,094200,6120393050,9640,9620,9640,9620,1900
|
|
20230919,094100,6102095660,9600,9540,9610,9540,3967
|
|
20230919,094000,6064170090,9540,9560,9580,9540,3517
|
|
20230919,093900,6030586240,9560,9560,9580,9540,2220
|
|
20230919,093800,6009372200,9550,9560,9560,9540,6996
|
|
20230919,093700,5942538520,9560,9560,9560,9550,3718
|
|
20230919,093600,5906999750,9560,9570,9580,9560,3264
|
|
20230919,093500,5875783960,9570,9600,9600,9570,8727
|
|
20230919,093400,5792152010,9590,9590,9600,9580,2149
|
|
20230919,093300,5771535500,9590,9560,9590,9560,2589
|
|
20230919,093200,5746737290,9570,9600,9600,9560,4138
|
|
20230919,093100,5707115180,9600,9650,9660,9600,13892
|
|
20230919,093000,5573331860,9650,9670,9680,9650,3467
|
|
20230919,092900,5539843650,9670,9680,9700,9660,2412
|
|
20230919,092800,5516508800,9670,9640,9690,9640,3212
|
|
20230919,092700,5485461380,9650,9590,9650,9580,7386
|
|
20230919,092600,5414470270,9590,9570,9610,9560,16145
|
|
20230919,092500,5259909180,9560,9610,9610,9520,18720
|
|
20230919,092400,5080734140,9610,9670,9670,9610,16785
|
|
20230919,092300,4918939870,9670,9700,9700,9650,13996
|
|
20230919,092200,4783476240,9700,9720,9740,9700,7128
|
|
20230919,092100,4714222470,9720,9680,9740,9670,18562
|
|
20230919,092000,4534366850,9680,9720,9730,9680,16849
|
|
20230919,091900,4370876650,9720,9740,9770,9720,18491
|
|
20230919,091800,4190802730,9740,9850,9860,9740,44022
|
|
20230919,091700,3758970160,9840,9820,9850,9800,18167
|
|
20230919,091600,3580287020,9820,9810,9840,9770,10803
|
|
20230919,091500,3474474240,9840,9840,9850,9790,10243
|
|
20230919,091400,3373957790,9840,9800,9870,9780,24400
|
|
20230919,091300,3134310430,9800,9830,9860,9800,16383
|
|
20230919,091200,2973398590,9830,9850,9860,9810,25946
|
|
20230919,091100,2718157990,9850,9820,9870,9810,15531
|
|
20230919,091000,2565293650,9810,9890,9920,9810,56378
|
|
20230919,090900,2009211110,9890,9850,9900,9830,43258
|
|
20230919,090800,1582725490,9860,9750,9860,9750,56156
|
|
20230919,090700,1031622020,9750,9600,9760,9600,15846
|
|
20230919,090600,877918520,9600,9510,9600,9510,1836
|
|
20230919,090500,860364700,9510,9510,9540,9500,10385
|
|
20230919,090400,761617020,9510,9580,9580,9500,10867
|
|
20230919,090300,658068220,9580,9630,9630,9580,13316
|
|
20230919,090200,530117860,9630,9640,9690,9620,14196
|
|
20230919,090100,393316490,9640,9550,9660,9530,17173
|
|
20230919,090000,228166920,9550,9480,9550,9480,21436
|