661 lines
36 KiB
CSV
661 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,195800,15244839970,16500,16500,16500,16500,10814
|
|
20230920,195700,15244839970,16500,16500,16500,16500,0
|
|
20230920,195600,15244839970,16500,16500,16500,16500,0
|
|
20230920,195500,15244839970,16500,16500,16500,16500,0
|
|
20230920,195400,15244839970,16500,16500,16500,16500,0
|
|
20230920,195300,15244839970,16500,16500,16500,16500,0
|
|
20230920,195200,15244839970,16500,16500,16500,16500,0
|
|
20230920,195100,15244839970,16500,16500,16500,16500,0
|
|
20230920,195000,15244839970,16500,16500,16500,16500,0
|
|
20230920,194900,15244839970,16500,16500,16500,16500,0
|
|
20230920,194800,15244839970,16500,16500,16500,16500,0
|
|
20230920,194700,15244839970,16500,16500,16500,16500,0
|
|
20230920,194600,15244839970,16500,16500,16500,16500,0
|
|
20230920,194500,15244839970,16500,16500,16500,16500,0
|
|
20230920,194400,15244839970,16500,16500,16500,16500,0
|
|
20230920,194300,15244839970,16500,16500,16500,16500,0
|
|
20230920,194200,15244839970,16500,16500,16500,16500,0
|
|
20230920,194100,15244839970,16500,16500,16500,16500,0
|
|
20230920,194000,15244839970,16500,16500,16500,16500,0
|
|
20230920,193900,15244839970,16500,16500,16500,16500,0
|
|
20230920,193800,15244839970,16500,16500,16500,16500,0
|
|
20230920,193700,15244839970,16500,16500,16500,16500,0
|
|
20230920,193600,15244839970,16500,16500,16500,16500,0
|
|
20230920,193500,15244839970,16500,16500,16500,16500,0
|
|
20230920,193400,15244839970,16500,16500,16500,16500,0
|
|
20230920,193300,15244839970,16500,16500,16500,16500,0
|
|
20230920,193200,15244839970,16500,16500,16500,16500,0
|
|
20230920,193100,15244839970,16500,16500,16500,16500,0
|
|
20230920,193000,15244839970,16500,16500,16500,16500,0
|
|
20230920,192900,15244839970,16500,16500,16500,16500,0
|
|
20230920,192800,15244839970,16500,16500,16500,16500,10814
|
|
20230920,192700,15244839970,16500,16500,16500,16500,0
|
|
20230920,192600,15244839970,16500,16500,16500,16500,0
|
|
20230920,192500,15244839970,16500,16500,16500,16500,0
|
|
20230920,192400,15244839970,16500,16500,16500,16500,0
|
|
20230920,192300,15244839970,16500,16500,16500,16500,0
|
|
20230920,192200,15244839970,16500,16500,16500,16500,0
|
|
20230920,192100,15244839970,16500,16500,16500,16500,0
|
|
20230920,192000,15244839970,16500,16500,16500,16500,0
|
|
20230920,191900,15244839970,16500,16500,16500,16500,0
|
|
20230920,191800,15244839970,16500,16500,16500,16500,0
|
|
20230920,191700,15244839970,16500,16500,16500,16500,0
|
|
20230920,191600,15244839970,16500,16500,16500,16500,0
|
|
20230920,191500,15244839970,16500,16500,16500,16500,0
|
|
20230920,191400,15244839970,16500,16500,16500,16500,0
|
|
20230920,191300,15244839970,16500,16500,16500,16500,0
|
|
20230920,191200,15244839970,16500,16500,16500,16500,0
|
|
20230920,191100,15244839970,16500,16500,16500,16500,0
|
|
20230920,191000,15244839970,16500,16500,16500,16500,0
|
|
20230920,190900,15244839970,16500,16500,16500,16500,0
|
|
20230920,190800,15244839970,16500,16500,16500,16500,0
|
|
20230920,190700,15244839970,16500,16500,16500,16500,0
|
|
20230920,190600,15244839970,16500,16500,16500,16500,0
|
|
20230920,190500,15244839970,16500,16500,16500,16500,0
|
|
20230920,190400,15244839970,16500,16500,16500,16500,0
|
|
20230920,190300,15244839970,16500,16500,16500,16500,0
|
|
20230920,190200,15244839970,16500,16500,16500,16500,0
|
|
20230920,190100,15244839970,16500,16500,16500,16500,0
|
|
20230920,190000,15244839970,16500,16500,16500,16500,0
|
|
20230920,185900,15244839970,16500,16500,16500,16500,0
|
|
20230920,185800,15244839970,16500,16500,16500,16500,10814
|
|
20230920,185700,15244839970,16500,16500,16500,16500,0
|
|
20230920,185600,15244839970,16500,16500,16500,16500,0
|
|
20230920,185500,15244839970,16500,16500,16500,16500,0
|
|
20230920,185400,15244839970,16500,16500,16500,16500,0
|
|
20230920,185300,15244839970,16500,16500,16500,16500,0
|
|
20230920,185200,15244839970,16500,16500,16500,16500,0
|
|
20230920,185100,15244839970,16500,16500,16500,16500,0
|
|
20230920,185000,15244839970,16500,16500,16500,16500,0
|
|
20230920,184900,15244839970,16500,16500,16500,16500,0
|
|
20230920,184800,15244839970,16500,16500,16500,16500,0
|
|
20230920,184700,15244839970,16500,16500,16500,16500,0
|
|
20230920,184600,15244839970,16500,16500,16500,16500,0
|
|
20230920,184500,15244839970,16500,16500,16500,16500,0
|
|
20230920,184400,15244839970,16500,16500,16500,16500,0
|
|
20230920,184300,15244839970,16500,16500,16500,16500,0
|
|
20230920,184200,15244839970,16500,16500,16500,16500,0
|
|
20230920,184100,15244839970,16500,16500,16500,16500,0
|
|
20230920,184000,15244839970,16500,16500,16500,16500,0
|
|
20230920,183900,15244839970,16500,16500,16500,16500,0
|
|
20230920,183800,15244839970,16500,16500,16500,16500,0
|
|
20230920,183700,15244839970,16500,16500,16500,16500,0
|
|
20230920,183600,15244839970,16500,16500,16500,16500,0
|
|
20230920,183500,15244839970,16500,16500,16500,16500,0
|
|
20230920,183400,15244839970,16500,16500,16500,16500,0
|
|
20230920,183300,15244839970,16500,16500,16500,16500,0
|
|
20230920,183200,15244839970,16500,16500,16500,16500,0
|
|
20230920,183100,15244839970,16500,16500,16500,16500,0
|
|
20230920,183000,15244839970,16500,16500,16500,16500,0
|
|
20230920,182900,15244839970,16500,16500,16500,16500,0
|
|
20230920,182800,15244839970,16500,16500,16500,16500,10814
|
|
20230920,182700,15244839970,16500,16500,16500,16500,0
|
|
20230920,182600,15244839970,16500,16500,16500,16500,0
|
|
20230920,182500,15244839970,16500,16500,16500,16500,0
|
|
20230920,182400,15244839970,16500,16500,16500,16500,0
|
|
20230920,182300,15244839970,16500,16500,16500,16500,0
|
|
20230920,182200,15244839970,16500,16500,16500,16500,0
|
|
20230920,182100,15244839970,16500,16500,16500,16500,0
|
|
20230920,182000,15244839970,16500,16500,16500,16500,0
|
|
20230920,181900,15244839970,16500,16500,16500,16500,0
|
|
20230920,181800,15244839970,16500,16500,16500,16500,0
|
|
20230920,181700,15244839970,16500,16500,16500,16500,0
|
|
20230920,181600,15244839970,16500,16500,16500,16500,0
|
|
20230920,181500,15244839970,16500,16500,16500,16500,0
|
|
20230920,181400,15244839970,16500,16500,16500,16500,0
|
|
20230920,181300,15244839970,16500,16500,16500,16500,0
|
|
20230920,181200,15244839970,16500,16500,16500,16500,0
|
|
20230920,181100,15244839970,16500,16500,16500,16500,0
|
|
20230920,181000,15244839970,16500,16500,16500,16500,0
|
|
20230920,180900,15244839970,16500,16500,16500,16500,0
|
|
20230920,180800,15244839970,16500,16500,16500,16500,0
|
|
20230920,180700,15244839970,16500,16500,16500,16500,0
|
|
20230920,180600,15244839970,16500,16500,16500,16500,0
|
|
20230920,180500,15244839970,16500,16500,16500,16500,0
|
|
20230920,180400,15244839970,16500,16500,16500,16500,0
|
|
20230920,180300,15244839970,16500,16500,16500,16500,0
|
|
20230920,180200,15244839970,16500,16500,16500,16500,0
|
|
20230920,180100,15244839970,16500,16500,16500,16500,0
|
|
20230920,180000,15244839970,16500,16500,16500,16500,0
|
|
20230920,175900,15244839970,16500,16500,16500,16500,0
|
|
20230920,175800,15244839970,16500,16500,16500,16500,10814
|
|
20230920,175700,15244839970,16500,16500,16500,16500,0
|
|
20230920,175600,15244839970,16500,16500,16500,16500,0
|
|
20230920,175500,15244839970,16500,16500,16500,16500,0
|
|
20230920,175400,15244839970,16500,16500,16500,16500,0
|
|
20230920,175300,15244839970,16500,16500,16500,16500,0
|
|
20230920,175200,15244839970,16500,16500,16500,16500,0
|
|
20230920,175100,15244839970,16500,16500,16500,16500,0
|
|
20230920,175000,15244839970,16500,16500,16500,16500,0
|
|
20230920,174900,15244839970,16500,16500,16500,16500,0
|
|
20230920,174800,15244839970,16500,16500,16500,16500,0
|
|
20230920,174700,15244839970,16500,16500,16500,16500,0
|
|
20230920,174600,15244839970,16500,16500,16500,16500,0
|
|
20230920,174500,15244839970,16500,16500,16500,16500,0
|
|
20230920,174400,15244839970,16500,16500,16500,16500,0
|
|
20230920,174300,15244839970,16500,16500,16500,16500,0
|
|
20230920,174200,15244839970,16500,16500,16500,16500,0
|
|
20230920,174100,15244839970,16500,16500,16500,16500,0
|
|
20230920,174000,15244839970,16500,16500,16500,16500,0
|
|
20230920,173900,15244839970,16500,16500,16500,16500,0
|
|
20230920,173800,15244839970,16500,16500,16500,16500,0
|
|
20230920,173700,15244839970,16500,16500,16500,16500,0
|
|
20230920,173600,15244839970,16500,16500,16500,16500,0
|
|
20230920,173500,15244839970,16500,16500,16500,16500,0
|
|
20230920,173400,15244839970,16500,16500,16500,16500,0
|
|
20230920,173300,15244839970,16500,16500,16500,16500,0
|
|
20230920,173200,15244839970,16500,16500,16500,16500,0
|
|
20230920,173100,15244839970,16500,16500,16500,16500,0
|
|
20230920,173000,15244839970,16500,16500,16500,16500,0
|
|
20230920,172900,15244839970,16500,16500,16500,16500,0
|
|
20230920,172800,15244839970,16500,16500,16500,16500,10814
|
|
20230920,172700,15244839970,16500,16500,16500,16500,0
|
|
20230920,172600,15244839970,16500,16500,16500,16500,0
|
|
20230920,172500,15244839970,16500,16500,16500,16500,0
|
|
20230920,172400,15244839970,16500,16500,16500,16500,0
|
|
20230920,172300,15244839970,16500,16500,16500,16500,0
|
|
20230920,172200,15244839970,16500,16500,16500,16500,0
|
|
20230920,172100,15244839970,16500,16500,16500,16500,0
|
|
20230920,172000,15244839970,16500,16500,16500,16500,0
|
|
20230920,171900,15244839970,16500,16500,16500,16500,0
|
|
20230920,171800,15244839970,16500,16500,16500,16500,0
|
|
20230920,171700,15244839970,16500,16500,16500,16500,0
|
|
20230920,171600,15244839970,16500,16500,16500,16500,0
|
|
20230920,171500,15244839970,16500,16500,16500,16500,0
|
|
20230920,171400,15244839970,16500,16500,16500,16500,0
|
|
20230920,171300,15244839970,16500,16500,16500,16500,0
|
|
20230920,171200,15244839970,16500,16500,16500,16500,0
|
|
20230920,171100,15244839970,16500,16500,16500,16500,0
|
|
20230920,171000,15244839970,16500,16500,16500,16500,0
|
|
20230920,170900,15244839970,16500,16500,16500,16500,0
|
|
20230920,170800,15244839970,16500,16500,16500,16500,0
|
|
20230920,170700,15244839970,16500,16500,16500,16500,0
|
|
20230920,170600,15244839970,16500,16500,16500,16500,0
|
|
20230920,170500,15244839970,16500,16500,16500,16500,0
|
|
20230920,170400,15244839970,16500,16500,16500,16500,0
|
|
20230920,170300,15244839970,16500,16500,16500,16500,0
|
|
20230920,170200,15244839970,16500,16500,16500,16500,0
|
|
20230920,170100,15244839970,16500,16500,16500,16500,0
|
|
20230920,170000,15244839970,16500,16500,16500,16500,0
|
|
20230920,165900,15244839970,16500,16500,16500,16500,0
|
|
20230920,165800,15244839970,16500,16500,16500,16500,10814
|
|
20230920,165700,15244839970,16500,16500,16500,16500,0
|
|
20230920,165600,15244839970,16500,16500,16500,16500,0
|
|
20230920,165500,15244839970,16500,16500,16500,16500,0
|
|
20230920,165400,15244839970,16500,16500,16500,16500,0
|
|
20230920,165300,15244839970,16500,16500,16500,16500,0
|
|
20230920,165200,15244839970,16500,16500,16500,16500,0
|
|
20230920,165100,15244839970,16500,16500,16500,16500,0
|
|
20230920,165000,15244839970,16500,16500,16500,16500,0
|
|
20230920,164900,15244839970,16500,16500,16500,16500,0
|
|
20230920,164800,15244839970,16500,16500,16500,16500,0
|
|
20230920,164700,15244839970,16500,16500,16500,16500,0
|
|
20230920,164600,15244839970,16500,16500,16500,16500,0
|
|
20230920,164500,15244839970,16500,16500,16500,16500,0
|
|
20230920,164400,15244839970,16500,16500,16500,16500,0
|
|
20230920,164300,15244839970,16500,16500,16500,16500,0
|
|
20230920,164200,15244839970,16500,16500,16500,16500,0
|
|
20230920,164100,15244839970,16500,16500,16500,16500,0
|
|
20230920,164000,15244839970,16500,16500,16500,16500,0
|
|
20230920,163900,15244839970,16500,16500,16500,16500,0
|
|
20230920,163800,15244839970,16500,16500,16500,16500,0
|
|
20230920,163700,15244839970,16500,16500,16500,16500,0
|
|
20230920,163600,15244839970,16500,16500,16500,16500,0
|
|
20230920,163500,15244839970,16500,16500,16500,16500,0
|
|
20230920,163400,15244839970,16500,16500,16500,16500,0
|
|
20230920,163300,15244839970,16500,16500,16500,16500,0
|
|
20230920,163200,15244839970,16500,16500,16500,16500,0
|
|
20230920,163100,15244839970,16500,16500,16500,16500,0
|
|
20230920,163000,15244839970,16500,16500,16500,16500,0
|
|
20230920,162900,15244839970,16500,16500,16500,16500,0
|
|
20230920,162800,15244839970,16500,16500,16500,16500,10814
|
|
20230920,162700,15244839970,16500,16500,16500,16500,0
|
|
20230920,162600,15244839970,16500,16500,16500,16500,0
|
|
20230920,162500,15244839970,16500,16500,16500,16500,0
|
|
20230920,162400,15244839970,16500,16500,16500,16500,0
|
|
20230920,162300,15244839970,16500,16500,16500,16500,0
|
|
20230920,162200,15244839970,16500,16500,16500,16500,0
|
|
20230920,162100,15244839970,16500,16500,16500,16500,0
|
|
20230920,162000,15244839970,16500,16500,16500,16500,0
|
|
20230920,161900,15244839970,16500,16500,16500,16500,0
|
|
20230920,161800,15244839970,16500,16500,16500,16500,0
|
|
20230920,161700,15244839970,16500,16500,16500,16500,0
|
|
20230920,161600,15244839970,16500,16500,16500,16500,0
|
|
20230920,161500,15244839970,16500,16500,16500,16500,0
|
|
20230920,161400,15244839970,16500,16500,16500,16500,0
|
|
20230920,161300,15244839970,16500,16500,16500,16500,0
|
|
20230920,161200,15244839970,16500,16500,16500,16500,0
|
|
20230920,161100,15244839970,16500,16500,16500,16500,0
|
|
20230920,161000,15244839970,16500,16500,16500,16500,0
|
|
20230920,160900,15244839970,16500,16500,16500,16500,0
|
|
20230920,160800,15244839970,16500,16500,16500,16500,0
|
|
20230920,160700,15244839970,16500,16500,16500,16500,0
|
|
20230920,160600,15244839970,16500,16500,16500,16500,0
|
|
20230920,160500,15244839970,16500,16500,16500,16500,0
|
|
20230920,160400,15244839970,16500,16500,16500,16500,0
|
|
20230920,160300,15244839970,16500,16500,16500,16500,0
|
|
20230920,160200,15244839970,16500,16500,16500,16500,0
|
|
20230920,160100,15244839970,16500,16500,16500,16500,0
|
|
20230920,160000,15244839970,16500,16500,16500,16500,0
|
|
20230920,155900,15244839970,16500,16500,16500,16500,0
|
|
20230920,155800,15244839970,16500,16500,16500,16500,10814
|
|
20230920,155700,15244839970,16500,16500,16500,16500,0
|
|
20230920,155600,15244839970,16500,16500,16500,16500,0
|
|
20230920,155500,15244839970,16500,16500,16500,16500,0
|
|
20230920,155400,15244839970,16500,16500,16500,16500,0
|
|
20230920,155300,15244839970,16500,16500,16500,16500,0
|
|
20230920,155200,15244839970,16500,16500,16500,16500,0
|
|
20230920,155100,15244839970,16500,16500,16500,16500,0
|
|
20230920,155000,15244839970,16500,16500,16500,16500,0
|
|
20230920,154900,15244839970,16500,16500,16500,16500,0
|
|
20230920,154800,15244839970,16500,16500,16500,16500,0
|
|
20230920,154700,15244839970,16500,16500,16500,16500,0
|
|
20230920,154600,15244839970,16500,16500,16500,16500,0
|
|
20230920,154500,15244839970,16500,16500,16500,16500,0
|
|
20230920,154400,15244839970,16500,16500,16500,16500,0
|
|
20230920,154300,15244839970,16500,16500,16500,16500,0
|
|
20230920,154200,15244839970,16500,16500,16500,16500,0
|
|
20230920,154100,15244839970,16500,16500,16500,16500,0
|
|
20230920,154000,15244839970,16500,16500,16500,16500,0
|
|
20230920,153900,15244839970,16500,16500,16500,16500,0
|
|
20230920,153800,15244839970,16500,16500,16500,16500,0
|
|
20230920,153700,15244839970,16500,16500,16500,16500,0
|
|
20230920,153600,15244839970,16500,16500,16500,16500,0
|
|
20230920,153500,15244839970,16500,16500,16500,16500,0
|
|
20230920,153400,15244839970,16500,16500,16500,16500,0
|
|
20230920,153300,15244839970,16500,16500,16500,16500,0
|
|
20230920,153200,15244839970,16500,16500,16500,16500,0
|
|
20230920,153100,15244839970,16500,16500,16500,16500,0
|
|
20230920,153000,15244839970,16500,16500,16500,16500,10814
|
|
20230920,152900,15066408970,16480,16480,16480,16480,0
|
|
20230920,152800,15066408970,16480,16480,16480,16480,0
|
|
20230920,152700,15066408970,16480,16480,16480,16480,0
|
|
20230920,152600,15066408970,16480,16480,16480,16480,0
|
|
20230920,152500,15066408970,16480,16480,16480,16480,0
|
|
20230920,152400,15066408970,16480,16480,16480,16480,0
|
|
20230920,152300,15066408970,16480,16480,16480,16480,0
|
|
20230920,152200,15066408970,16480,16480,16480,16480,0
|
|
20230920,152100,15066408970,16480,16480,16480,16480,0
|
|
20230920,152000,15066408970,16480,16480,16480,16480,0
|
|
20230920,151900,15066408970,16480,16460,16490,16460,698
|
|
20230920,151800,15054908570,16490,16510,16520,16450,2640
|
|
20230920,151700,15011384680,16520,16510,16520,16510,1177
|
|
20230920,151600,14991951010,16510,16500,16520,16500,783
|
|
20230920,151500,14979024420,16500,16470,16500,16470,480
|
|
20230920,151400,14971115520,16480,16470,16480,16470,212
|
|
20230920,151300,14967622910,16470,16500,16500,16470,971
|
|
20230920,151200,14951617140,16500,16500,16510,16490,1031
|
|
20230920,151100,14934606300,16500,16450,16500,16450,417
|
|
20230920,151000,14927729130,16450,16490,16490,16450,686
|
|
20230920,150900,14916439170,16490,16510,16510,16480,687
|
|
20230920,150800,14905110090,16490,16530,16540,16490,578
|
|
20230920,150700,14895559130,16500,16520,16530,16500,227
|
|
20230920,150600,14891808670,16490,16480,16520,16480,2398
|
|
20230920,150500,14852203690,16470,16490,16530,16470,3834
|
|
20230920,150400,14789017710,16490,16470,16530,16470,746
|
|
20230920,150300,14776701400,16470,16460,16500,16460,4638
|
|
20230920,150200,14700219680,16470,16430,16470,16430,1009
|
|
20230920,150100,14683619020,16440,16420,16440,16420,185
|
|
20230920,150000,14680580610,16420,16410,16430,16410,870
|
|
20230920,145900,14666295530,16420,16410,16420,16410,397
|
|
20230920,145800,14659779940,16410,16410,16410,16410,527
|
|
20230920,145700,14651131870,16410,16410,16410,16410,119
|
|
20230920,145600,14649179080,16410,16430,16430,16410,926
|
|
20230920,145500,14633978580,16410,16420,16440,16410,1599
|
|
20230920,145400,14607721310,16420,16410,16420,16410,89
|
|
20230920,145300,14606259960,16410,16400,16420,16400,1292
|
|
20230920,145200,14585053980,16400,16390,16410,16390,411
|
|
20230920,145100,14578313950,16390,16390,16400,16390,74
|
|
20230920,145000,14577100890,16390,16410,16410,16390,108
|
|
20230920,144900,14575330260,16400,16390,16400,16390,28
|
|
20230920,144800,14574871070,16380,16390,16390,16380,158
|
|
20230920,144700,14572281500,16390,16370,16390,16370,210
|
|
20230920,144600,14568843220,16380,16380,16390,16370,287
|
|
20230920,144500,14564141130,16370,16380,16380,16370,90
|
|
20230920,144400,14562667110,16380,16380,16380,16360,507
|
|
20230920,144300,14554365810,16390,16410,16410,16380,162
|
|
20230920,144200,14551710290,16410,16380,16410,16380,637
|
|
20230920,144100,14541263620,16380,16400,16400,16380,915
|
|
20230920,144000,14526265030,16400,16380,16400,16380,241
|
|
20230920,143900,14522313990,16350,16390,16390,16350,174
|
|
20230920,143800,14519465590,16350,16360,16390,16350,241
|
|
20230920,143700,14515522460,16410,16340,16410,16330,376
|
|
20230920,143600,14509379560,16340,16350,16420,16340,499
|
|
20230920,143500,14501223630,16420,16420,16420,16360,340
|
|
20230920,143400,14495656190,16360,16420,16440,16350,295
|
|
20230920,143300,14490819770,16420,16420,16420,16420,500
|
|
20230920,143200,14482609770,16420,16390,16420,16340,442
|
|
20230920,143100,14475369220,16410,16350,16430,16340,532
|
|
20230920,143000,14466645250,16440,16380,16440,16310,680
|
|
20230920,142900,14455484110,16430,16420,16440,16420,227
|
|
20230920,142800,14451755430,16440,16350,16440,16290,1643
|
|
20230920,142700,14424824660,16400,16380,16420,16350,1276
|
|
20230920,142600,14403903200,16390,16290,16390,16250,1180
|
|
20230920,142500,14384644680,16290,16300,16370,16290,1433
|
|
20230920,142400,14361245260,16280,16260,16360,16260,857
|
|
20230920,142300,14347282720,16260,16260,16270,16250,329
|
|
20230920,142200,14341933340,16260,16220,16260,16220,361
|
|
20230920,142100,14336070740,16220,16180,16220,16170,1139
|
|
20230920,142000,14317613710,16170,16150,16170,16150,652
|
|
20230920,141900,14307071520,16150,16190,16190,16140,2087
|
|
20230920,141800,14273341120,16190,16270,16270,16180,4428
|
|
20230920,141700,14201591660,16270,16250,16270,16250,525
|
|
20230920,141600,14193053270,16250,16240,16250,16200,1342
|
|
20230920,141500,14171259050,16250,16190,16250,16180,6436
|
|
20230920,141400,14067059510,16190,16190,16190,16180,762
|
|
20230920,141300,14054725300,16190,16170,16190,16150,842
|
|
20230920,141200,14041113110,16180,16240,16240,16170,7490
|
|
20230920,141100,13919751660,16250,16280,16280,16240,2518
|
|
20230920,141000,13878819960,16270,16350,16350,16270,2695
|
|
20230920,140900,13834901870,16350,16390,16390,16350,1697
|
|
20230920,140800,13807136870,16390,16390,16400,16390,214
|
|
20230920,140700,13803627740,16380,16370,16390,16370,76
|
|
20230920,140600,13802383560,16370,16370,16390,16360,700
|
|
20230920,140500,13790919430,16370,16360,16390,16360,94
|
|
20230920,140400,13789379660,16310,16350,16390,16310,304
|
|
20230920,140300,13784405640,16350,16330,16370,16310,963
|
|
20230920,140200,13768687930,16340,16330,16340,16320,520
|
|
20230920,140100,13760191410,16330,16320,16330,16320,367
|
|
20230920,140000,13754200210,16320,16310,16340,16300,2321
|
|
20230920,135900,13716361960,16310,16340,16350,16310,1672
|
|
20230920,135800,13689073770,16340,16340,16360,16340,327
|
|
20230920,135700,13683729640,16340,16350,16350,16320,1441
|
|
20230920,135600,13660205410,16350,16360,16360,16330,1668
|
|
20230920,135500,13632933080,16380,16380,16380,16360,1136
|
|
20230920,135400,13614340110,16380,16380,16400,16380,1248
|
|
20230920,135300,13593893980,16380,16390,16390,16380,387
|
|
20230920,135200,13587553640,16390,16370,16390,16370,389
|
|
20230920,135100,13581184200,16370,16390,16390,16370,544
|
|
20230920,135000,13572276030,16390,16380,16410,16370,177
|
|
20230920,134900,13569375340,16380,16390,16400,16370,1713
|
|
20230920,134800,13541311940,16390,16410,16420,16390,1727
|
|
20230920,134700,13512990340,16420,16420,16420,16420,324
|
|
20230920,134600,13507670260,16420,16420,16420,16410,41
|
|
20230920,134500,13506997050,16430,16420,16440,16410,754
|
|
20230920,134400,13494615050,16420,16420,16440,16420,238
|
|
20230920,134300,13490707050,16420,16410,16460,16410,624
|
|
20230920,134200,13480464910,16410,16430,16460,16410,667
|
|
20230920,134100,13469508840,16430,16470,16470,16430,981
|
|
20230920,134000,13453371800,16470,16460,16470,16460,93
|
|
20230920,133900,13451840270,16460,16450,16460,16450,350
|
|
20230920,133800,13446082010,16450,16450,16460,16440,213
|
|
20230920,133700,13442579000,16460,16430,16460,16430,688
|
|
20230920,133600,13431257380,16430,16450,16450,16430,1068
|
|
20230920,133500,13413699930,16450,16460,16460,16450,557
|
|
20230920,133400,13404534230,16460,16460,16470,16450,435
|
|
20230920,133300,13397374700,16460,16440,16480,16430,819
|
|
20230920,133200,13383900060,16440,16420,16440,16420,320
|
|
20230920,133100,13378642160,16450,16400,16450,16390,772
|
|
20230920,133000,13365965060,16400,16390,16400,16380,167
|
|
20230920,132900,13363227790,16390,16380,16390,16370,610
|
|
20230920,132800,13353236410,16370,16350,16390,16350,598
|
|
20230920,132700,13343448970,16350,16370,16380,16350,880
|
|
20230920,132600,13329053020,16360,16410,16410,16360,1401
|
|
20230920,132500,13306104440,16410,16440,16440,16410,1499
|
|
20230920,132400,13281479380,16440,16470,16470,16430,752
|
|
20230920,132300,13269116610,16470,16450,16470,16440,1443
|
|
20230920,132200,13245381760,16450,16470,16480,16450,1379
|
|
20230920,132100,13222692310,16480,16500,16500,16450,2740
|
|
20230920,132000,13177537680,16500,16550,16560,16500,6656
|
|
20230920,131900,13067644980,16550,16550,16560,16540,2666
|
|
20230920,131800,13023536340,16550,16580,16580,16550,1850
|
|
20230920,131700,12992904140,16580,16550,16580,16550,953
|
|
20230920,131600,12977117820,16550,16600,16600,16550,815
|
|
20230920,131500,12963614180,16600,16590,16600,16590,364
|
|
20230920,131400,12957575410,16590,16590,16600,16580,584
|
|
20230920,131300,12947885260,16600,16620,16620,16600,1718
|
|
20230920,131200,12919356220,16630,16630,16640,16630,453
|
|
20230920,131100,12911822550,16630,16630,16630,16630,214
|
|
20230920,131000,12908263730,16630,16610,16630,16590,1298
|
|
20230920,130900,12886701620,16610,16610,16620,16600,556
|
|
20230920,130800,12877468520,16620,16620,16640,16580,1043
|
|
20230920,130700,12860146240,16610,16600,16610,16550,4267
|
|
20230920,130600,12789371890,16610,16640,16640,16600,4521
|
|
20230920,130500,12714250770,16630,16660,16660,16630,1028
|
|
20230920,130400,12697141190,16670,16690,16700,16660,1151
|
|
20230920,130300,12677947830,16690,16710,16710,16680,788
|
|
20230920,130200,12664789400,16710,16740,16740,16700,3216
|
|
20230920,130100,12611039170,16740,16820,16830,16730,7658
|
|
20230920,130000,12482413260,16820,16850,16850,16820,4187
|
|
20230920,125900,12411920240,16860,16850,16860,16850,730
|
|
20230920,125800,12399619730,16850,16860,16860,16850,1021
|
|
20230920,125700,12382409770,16860,16860,16870,16860,803
|
|
20230920,125600,12368870990,16870,16870,16870,16860,397
|
|
20230920,125500,12362173790,16860,16870,16870,16860,1510
|
|
20230920,125400,12336714770,16870,16870,16870,16870,323
|
|
20230920,125300,12331265760,16890,16880,16890,16860,2499
|
|
20230920,125200,12289101410,16870,16870,16870,16870,77
|
|
20230920,125100,12287802420,16870,16870,16880,16870,304
|
|
20230920,125000,12282673880,16890,16890,16890,16870,113
|
|
20230920,124900,12280765410,16880,16880,16880,16870,649
|
|
20230920,124800,12269816490,16880,16880,16880,16880,502
|
|
20230920,124700,12261342730,16880,16890,16900,16880,603
|
|
20230920,124600,12251161880,16880,16880,16880,16880,673
|
|
20230920,124500,12239801640,16890,16900,16900,16880,291
|
|
20230920,124400,12234886410,16900,16900,16900,16900,10
|
|
20230920,124300,12234717410,16890,16900,16900,16890,373
|
|
20230920,124200,12228416730,16890,16890,16890,16890,227
|
|
20230920,124100,12224582700,16890,16890,16910,16890,36
|
|
20230920,124000,12223974560,16890,16910,16910,16890,139
|
|
20230920,123900,12221626730,16910,16910,16910,16910,21
|
|
20230920,123800,12221271620,16920,16890,16920,16890,477
|
|
20230920,123700,12213208010,16890,16910,16910,16890,43
|
|
20230920,123600,12212481200,16880,16880,16880,16880,74
|
|
20230920,123500,12211232080,16880,16890,16930,16880,280
|
|
20230920,123400,12206501960,16930,16880,16930,16880,257
|
|
20230920,123300,12202163360,16880,16890,16910,16880,212
|
|
20230920,123200,12198583190,16940,16880,16940,16880,313
|
|
20230920,123100,12193296790,16880,16890,16910,16880,162
|
|
20230920,123000,12190559430,16880,16890,16890,16870,245
|
|
20230920,122900,12186424570,16880,16880,16890,16860,2207
|
|
20230920,122800,12149199490,16890,16880,16890,16880,202
|
|
20230920,122700,12145789150,16880,16880,16880,16880,210
|
|
20230920,122600,12142244350,16870,16880,16880,16870,465
|
|
20230920,122500,12134398570,16900,16900,16900,16880,334
|
|
20230920,122400,12128754760,16900,16900,16900,16900,488
|
|
20230920,122300,12120507560,16900,16910,16910,16900,81
|
|
20230920,122200,12119137920,16920,16920,16970,16910,74
|
|
20230920,122100,12117885720,16970,16890,16970,16890,234
|
|
20230920,122000,12113928470,16890,16880,16890,16870,335
|
|
20230920,121900,12108273970,16890,16890,16890,16860,3272
|
|
20230920,121800,12053090760,16890,16890,16900,16880,934
|
|
20230920,121700,12037315740,16890,16890,16890,16880,254
|
|
20230920,121600,12033027910,16880,16890,16900,16880,661
|
|
20230920,121500,12021861850,16890,16880,16890,16880,396
|
|
20230920,121400,12015176540,16890,16890,16890,16880,352
|
|
20230920,121300,12009233750,16890,16890,16890,16880,265
|
|
20230920,121200,12004758070,16890,16890,16890,16880,341
|
|
20230920,121100,11998998650,16890,16900,16900,16890,929
|
|
20230920,121000,11983306870,16900,16910,16910,16900,187
|
|
20230920,120900,11980146440,16900,16950,16950,16900,683
|
|
20230920,120800,11968603040,16950,16940,16950,16940,77
|
|
20230920,120700,11967298390,16940,16900,16950,16890,1485
|
|
20230920,120600,11942169470,16890,16890,16910,16890,374
|
|
20230920,120500,11935851070,16890,16910,16910,16890,722
|
|
20230920,120400,11923647580,16900,16940,16940,16900,2171
|
|
20230920,120300,11886930930,16940,16960,16960,16940,909
|
|
20230920,120200,11871517390,16950,16950,16950,16950,7
|
|
20230920,120100,11871398740,16950,16970,16980,16940,44
|
|
20230920,120000,11870652950,16940,16940,16960,16930,922
|
|
20230920,115900,11855032970,16940,16940,16950,16940,483
|
|
20230920,115800,11846849300,16940,16890,16940,16890,658
|
|
20230920,115700,11835714700,16890,16960,16960,16880,430
|
|
20230920,115600,11828446980,16980,16890,16980,16890,373
|
|
20230920,115500,11822141020,16880,16930,16930,16870,3724
|
|
20230920,115400,11759258120,16890,16910,16930,16890,1803
|
|
20230920,115300,11728778760,16910,16900,16930,16900,1147
|
|
20230920,115200,11709392850,16900,16970,16970,16900,5766
|
|
20230920,115100,11611846310,16960,17020,17020,16960,7895
|
|
20230920,115000,11477609850,17020,17030,17030,17020,146
|
|
20230920,114900,11475124580,17030,17030,17040,17030,849
|
|
20230920,114800,11460664830,17040,17040,17040,17030,279
|
|
20230920,114700,11455913280,17040,17030,17040,17030,88
|
|
20230920,114600,11454414630,17030,17050,17050,17030,1457
|
|
20230920,114500,11429599160,17040,17060,17090,17040,1604
|
|
20230920,114400,11402238470,17060,17040,17060,17020,806
|
|
20230920,114300,11388508810,17040,17050,17060,17040,740
|
|
20230920,114200,11375896290,17050,17080,17080,17050,506
|
|
20230920,114100,11367264560,17080,17050,17080,17050,318
|
|
20230920,114000,11361839220,17050,17080,17080,17040,1682
|
|
20230920,113900,11333149390,17080,17080,17080,17070,256
|
|
20230920,113800,11328777950,17110,17070,17110,17070,1040
|
|
20230920,113700,11311023410,17070,17120,17120,17070,5135
|
|
20230920,113600,11223264850,17120,17170,17170,17110,1048
|
|
20230920,113500,11205311420,17160,17240,17240,17160,3716
|
|
20230920,113400,11141395900,17250,17220,17250,17220,20
|
|
20230920,113300,11141051250,17250,17250,17250,17210,66
|
|
20230920,113200,11139914770,17230,17270,17270,17230,41
|
|
20230920,113100,11139208300,17270,17200,17270,17200,186
|
|
20230920,113000,11136000540,17200,17250,17280,17200,6229
|
|
20230920,112900,11028738490,17250,17280,17280,17250,329
|
|
20230920,112800,11023058980,17280,17250,17280,17240,334
|
|
20230920,112700,11017299270,17250,17260,17260,17250,216
|
|
20230920,112600,11013572370,17280,17280,17290,17260,114
|
|
20230920,112500,11011603010,17260,17290,17290,17260,80
|
|
20230920,112400,11010219900,17290,17250,17290,17240,167
|
|
20230920,112300,11007338220,17290,17270,17300,17250,1894
|
|
20230920,112200,10974647820,17270,17280,17280,17270,680
|
|
20230920,112100,10962900030,17310,17280,17310,17280,656
|
|
20230920,112000,10951558640,17290,17270,17370,17270,457
|
|
20230920,111900,10943660400,17280,17300,17300,17270,591
|
|
20230920,111800,10933448280,17300,17390,17390,17290,937
|
|
20230920,111700,10917217680,17360,17410,17410,17360,655
|
|
20230920,111600,10905830300,17410,17400,17410,17400,298
|
|
20230920,111500,10900642900,17410,17380,17410,17350,892
|
|
20230920,111400,10885128450,17360,17330,17390,17330,1488
|
|
20230920,111300,10859320650,17340,17350,17350,17330,459
|
|
20230920,111200,10851359990,17350,17350,17400,17340,389
|
|
20230920,111100,10844608120,17390,17400,17400,17390,52
|
|
20230920,111000,10843703820,17320,17420,17420,17310,100
|
|
20230920,110900,10841965020,17430,17440,17440,17310,425
|
|
20230920,110800,10834589380,17450,17310,17470,17300,2385
|
|
20230920,110700,10793106720,17320,17280,17340,17270,758
|
|
20230920,110600,10780009290,17280,17310,17340,17280,548
|
|
20230920,110500,10770533570,17360,17350,17360,17350,273
|
|
20230920,110400,10765797010,17350,17350,17370,17290,673
|
|
20230920,110300,10754131920,17350,17280,17350,17270,290
|
|
20230920,110200,10749121100,17270,17260,17280,17260,233
|
|
20230920,110100,10745096420,17270,17290,17290,17270,424
|
|
20230920,110000,10737771910,17290,17290,17290,17280,272
|
|
20230920,105900,10733069220,17290,17300,17350,17290,146
|
|
20230920,105800,10730544140,17280,17300,17300,17280,339
|
|
20230920,105700,10724679560,17300,17300,17390,17300,1580
|
|
20230920,105600,10697337410,17300,17280,17310,17280,222
|
|
20230920,105500,10693499790,17290,17270,17290,17260,1103
|
|
20230920,105400,10674452900,17280,17290,17290,17260,273
|
|
20230920,105300,10669736390,17260,17270,17290,17260,752
|
|
20230920,105200,10656751520,17300,17310,17310,17270,395
|
|
20230920,105100,10649923650,17310,17310,17310,17300,220
|
|
20230920,105000,10646116670,17310,17310,17310,17300,97
|
|
20230920,104900,10644438240,17320,17320,17320,17300,241
|
|
20230920,104800,10640267750,17320,17280,17320,17270,477
|
|
20230920,104700,10632023970,17290,17290,17300,17270,578
|
|
20230920,104600,10622035710,17290,17260,17290,17240,313
|
|
20230920,104500,10616631480,17260,17240,17270,17240,271
|
|
20230920,104400,10611955070,17270,17240,17280,17230,2942
|
|
20230920,104300,10561234110,17260,17290,17290,17230,3338
|
|
20230920,104200,10503649400,17290,17310,17310,17280,1934
|
|
20230920,104100,10470210380,17320,17360,17380,17320,4419
|
|
20230920,104000,10393622690,17400,17350,17410,17350,370
|
|
20230920,103900,10387194840,17410,17360,17420,17350,440
|
|
20230920,103800,10379559180,17420,17360,17420,17350,461
|
|
20230920,103700,10371554340,17350,17360,17370,17350,504
|
|
20230920,103600,10362808080,17360,17360,17360,17340,495
|
|
20230920,103500,10354218110,17360,17370,17380,17350,1161
|
|
20230920,103400,10334057040,17360,17370,17380,17360,236
|
|
20230920,103300,10329957610,17370,17390,17400,17370,944
|
|
20230920,103200,10313550670,17390,17410,17410,17380,228
|
|
20230920,103100,10309585330,17410,17430,17430,17400,892
|
|
20230920,103000,10294053850,17430,17440,17440,17420,728
|
|
20230920,102900,10281368560,17420,17500,17500,17420,127
|
|
20230920,102800,10279153010,17500,17460,17500,17460,969
|
|
20230920,102700,10262216190,17460,17470,17470,17350,1207
|
|
20230920,102600,10241168640,17490,17450,17500,17450,2255
|
|
20230920,102500,10201771430,17450,17390,17450,17280,5567
|
|
20230920,102400,10105252350,17390,17450,17450,17390,3089
|
|
20230920,102300,10051447080,17450,17460,17530,17430,1969
|
|
20230920,102200,10017047940,17450,17450,17540,17450,1214
|
|
20230920,102100,9995823670,17430,17490,17490,17430,5242
|
|
20230920,102000,9904270360,17490,17600,17600,17490,3932
|
|
20230920,101900,9835279860,17600,17610,17660,17600,812
|
|
20230920,101800,9820983880,17670,17630,17670,17600,4203
|
|
20230920,101700,9746963750,17630,17690,17700,17630,4169
|
|
20230920,101600,9673358010,17700,17720,17730,17680,1379
|
|
20230920,101500,9648941450,17730,17650,17730,17640,2955
|
|
20230920,101400,9596758940,17650,17740,17740,17640,6762
|
|
20230920,101300,9477250740,17740,17750,17780,17720,1469
|
|
20230920,101200,9451187400,17780,17730,17790,17700,1849
|
|
20230920,101100,9418412440,17700,17730,17790,17650,5473
|
|
20230920,101000,9321572420,17730,17890,17980,17700,7977
|
|
20230920,100900,9179075840,17890,17720,17970,17700,9319
|
|
20230920,100800,9012281290,17720,17670,17750,17600,6802
|
|
20230920,100700,8892056470,17660,17790,17870,17660,7151
|
|
20230920,100600,8765036650,17810,18230,18240,17760,30592
|
|
20230920,100500,8214091510,18230,18240,18270,18160,32730
|
|
20230920,100400,7617703580,18230,17950,18230,17940,41688
|
|
20230920,100300,6862442250,17950,17840,17990,17840,15176
|
|
20230920,100200,6590586670,17830,17750,17840,17750,5587
|
|
20230920,100100,6491274620,17750,17650,17750,17650,6985
|
|
20230920,100000,6367555470,17640,17590,17650,17580,1696
|
|
20230920,095900,6337653730,17590,17560,17590,17560,1565
|
|
20230920,095800,6310164830,17570,17610,17620,17550,926
|
|
20230920,095700,6293865500,17620,17530,17710,17510,5817
|
|
20230920,095600,6191387300,17530,17480,17530,17460,1706
|
|
20230920,095500,6161559070,17480,17470,17500,17450,2679
|
|
20230920,095400,6114776700,17470,17550,17580,17470,1288
|
|
20230920,095300,6092222110,17550,17310,17550,17310,5039
|
|
20230920,095200,6004159680,17330,17320,17400,17270,2636
|
|
20230920,095100,5958529090,17310,17420,17450,17310,1811
|
|
20230920,095000,5927061130,17420,17370,17420,17370,566
|
|
20230920,094900,5917217690,17390,17310,17430,17310,1281
|
|
20230920,094800,5894999960,17290,17360,17480,17290,1575
|
|
20230920,094700,5867636180,17390,17260,17390,17230,2759
|
|
20230920,094600,5819994950,17250,17260,17260,17230,1354
|
|
20230920,094500,5796643990,17260,17280,17290,17260,2136
|
|
20230920,094400,5759749580,17280,17300,17320,17280,2083
|
|
20230920,094300,5723720590,17300,17320,17320,17290,2392
|
|
20230920,094200,5682330820,17300,17350,17350,17300,2100
|
|
20230920,094100,5645975720,17350,17360,17370,17350,1382
|
|
20230920,094000,5621987450,17360,17380,17390,17360,2003
|
|
20230920,093900,5587186370,17390,17460,17500,17380,1683
|
|
20230920,093800,5557865470,17500,17490,17540,17440,1496
|
|
20230920,093700,5531733810,17480,17390,17500,17350,3063
|
|
20230920,093600,5478455910,17390,17440,17460,17340,464
|
|
20230920,093500,5470374040,17450,17480,17480,17340,1243
|
|
20230920,093400,5448781480,17490,17380,17490,17380,1711
|
|
20230920,093300,5418991980,17310,17310,17390,17290,2372
|
|
20230920,093200,5377925500,17310,17420,17520,17310,6628
|
|
20230920,093100,5262798930,17410,17420,17480,17400,6828
|
|
20230920,093000,5143908650,17420,17600,17600,17370,11484
|
|
20230920,092900,4942570040,17590,17800,17850,17590,11951
|
|
20230920,092800,4730418160,17870,17840,17880,17760,20583
|
|
20230920,092700,4363278080,17840,17630,17850,17580,18407
|
|
20230920,092600,4036692520,17630,17720,17740,17540,16651
|
|
20230920,092500,3742610470,17720,17480,17740,17430,21642
|
|
20230920,092400,3361117940,17480,17310,17500,17260,4555
|
|
20230920,092300,3282036920,17300,17300,17350,17240,5420
|
|
20230920,092200,3188313970,17320,17300,17380,17230,7628
|
|
20230920,092100,3056173180,17300,17120,17300,17120,3618
|
|
20230920,092000,2993892060,17120,17060,17210,17060,1861
|
|
20230920,091900,2962053550,17060,17230,17230,17000,2404
|
|
20230920,091800,2920949220,17230,17270,17270,17160,4296
|
|
20230920,091700,2846965380,17270,17070,17290,16950,9419
|
|
20230920,091600,2685862020,17070,17080,17080,17040,1297
|
|
20230920,091500,2663726850,17070,17080,17100,17040,996
|
|
20230920,091400,2646733170,17080,17030,17100,16960,4227
|
|
20230920,091300,2574700480,17040,16910,17050,16850,16001
|
|
20230920,091200,2303839410,16910,16950,16990,16900,6705
|
|
20230920,091100,2190338710,16940,17010,17020,16920,11522
|
|
20230920,091000,1994782500,17010,17070,17070,17010,6223
|
|
20230920,090900,1888766770,17080,17050,17100,17000,5074
|
|
20230920,090800,1802211750,17060,17130,17250,17010,7367
|
|
20230920,090700,1676207300,17130,17200,17300,17130,11011
|
|
20230920,090600,1486833780,17200,17450,17530,17190,11346
|
|
20230920,090500,1289438420,17430,17470,17600,17420,9831
|
|
20230920,090400,1117516370,17510,17290,17620,17270,10078
|
|
20230920,090300,941716790,17290,17170,17320,17090,8705
|
|
20230920,090200,791728790,17150,17050,17210,16930,9282
|
|
20230920,090100,633676370,17000,16850,17110,16820,12199
|
|
20230920,090000,426296970,16820,17160,17200,16810,24800
|