620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191700,22061513650,8320,8320,8320,8320,14664
|
|
20230920,191600,22061513650,8320,8320,8320,8320,0
|
|
20230920,191500,22061513650,8320,8320,8320,8320,0
|
|
20230920,191400,22061513650,8320,8320,8320,8320,0
|
|
20230920,191300,22061513650,8320,8320,8320,8320,0
|
|
20230920,191200,22061513650,8320,8320,8320,8320,0
|
|
20230920,191100,22061513650,8320,8320,8320,8320,0
|
|
20230920,191000,22061513650,8320,8320,8320,8320,0
|
|
20230920,190900,22061513650,8320,8320,8320,8320,0
|
|
20230920,190800,22061513650,8320,8320,8320,8320,0
|
|
20230920,190700,22061513650,8320,8320,8320,8320,0
|
|
20230920,190600,22061513650,8320,8320,8320,8320,0
|
|
20230920,190500,22061513650,8320,8320,8320,8320,0
|
|
20230920,190400,22061513650,8320,8320,8320,8320,0
|
|
20230920,190300,22061513650,8320,8320,8320,8320,0
|
|
20230920,190200,22061513650,8320,8320,8320,8320,0
|
|
20230920,190100,22061513650,8320,8320,8320,8320,0
|
|
20230920,190000,22061513650,8320,8320,8320,8320,0
|
|
20230920,185900,22061513650,8320,8320,8320,8320,0
|
|
20230920,185800,22061513650,8320,8320,8320,8320,0
|
|
20230920,185700,22061513650,8320,8320,8320,8320,0
|
|
20230920,185600,22061513650,8320,8320,8320,8320,0
|
|
20230920,185500,22061513650,8320,8320,8320,8320,0
|
|
20230920,185400,22061513650,8320,8320,8320,8320,0
|
|
20230920,185300,22061513650,8320,8320,8320,8320,0
|
|
20230920,185200,22061513650,8320,8320,8320,8320,0
|
|
20230920,185100,22061513650,8320,8320,8320,8320,0
|
|
20230920,185000,22061513650,8320,8320,8320,8320,0
|
|
20230920,184900,22061513650,8320,8320,8320,8320,0
|
|
20230920,184800,22061513650,8320,8320,8320,8320,0
|
|
20230920,184700,22061513650,8320,8320,8320,8320,14664
|
|
20230920,184600,22061513650,8320,8320,8320,8320,0
|
|
20230920,184500,22061513650,8320,8320,8320,8320,0
|
|
20230920,184400,22061513650,8320,8320,8320,8320,0
|
|
20230920,184300,22061513650,8320,8320,8320,8320,0
|
|
20230920,184200,22061513650,8320,8320,8320,8320,0
|
|
20230920,184100,22061513650,8320,8320,8320,8320,0
|
|
20230920,184000,22061513650,8320,8320,8320,8320,0
|
|
20230920,183900,22061513650,8320,8320,8320,8320,0
|
|
20230920,183800,22061513650,8320,8320,8320,8320,0
|
|
20230920,183700,22061513650,8320,8320,8320,8320,0
|
|
20230920,183600,22061513650,8320,8320,8320,8320,0
|
|
20230920,183500,22061513650,8320,8320,8320,8320,0
|
|
20230920,183400,22061513650,8320,8320,8320,8320,0
|
|
20230920,183300,22061513650,8320,8320,8320,8320,0
|
|
20230920,183200,22061513650,8320,8320,8320,8320,0
|
|
20230920,183100,22061513650,8320,8320,8320,8320,0
|
|
20230920,183000,22061513650,8320,8320,8320,8320,0
|
|
20230920,182900,22061513650,8320,8320,8320,8320,0
|
|
20230920,182800,22061513650,8320,8320,8320,8320,0
|
|
20230920,182700,22061513650,8320,8320,8320,8320,0
|
|
20230920,182600,22061513650,8320,8320,8320,8320,0
|
|
20230920,182500,22061513650,8320,8320,8320,8320,0
|
|
20230920,182400,22061513650,8320,8320,8320,8320,0
|
|
20230920,182300,22061513650,8320,8320,8320,8320,0
|
|
20230920,182200,22061513650,8320,8320,8320,8320,0
|
|
20230920,182100,22061513650,8320,8320,8320,8320,0
|
|
20230920,182000,22061513650,8320,8320,8320,8320,0
|
|
20230920,181900,22061513650,8320,8320,8320,8320,0
|
|
20230920,181800,22061513650,8320,8320,8320,8320,0
|
|
20230920,181700,22061513650,8320,8320,8320,8320,14664
|
|
20230920,181600,22061513650,8320,8320,8320,8320,0
|
|
20230920,181500,22061513650,8320,8320,8320,8320,0
|
|
20230920,181400,22061513650,8320,8320,8320,8320,0
|
|
20230920,181300,22061513650,8320,8320,8320,8320,0
|
|
20230920,181200,22061513650,8320,8320,8320,8320,0
|
|
20230920,181100,22061513650,8320,8320,8320,8320,0
|
|
20230920,181000,22061513650,8320,8320,8320,8320,0
|
|
20230920,180900,22061513650,8320,8320,8320,8320,0
|
|
20230920,180800,22061513650,8320,8320,8320,8320,0
|
|
20230920,180700,22061513650,8320,8320,8320,8320,0
|
|
20230920,180600,22061513650,8320,8320,8320,8320,0
|
|
20230920,180500,22061513650,8320,8320,8320,8320,0
|
|
20230920,180400,22061513650,8320,8320,8320,8320,0
|
|
20230920,180300,22061513650,8320,8320,8320,8320,0
|
|
20230920,180200,22061513650,8320,8320,8320,8320,0
|
|
20230920,180100,22061513650,8320,8320,8320,8320,0
|
|
20230920,180000,22061513650,8320,8320,8320,8320,0
|
|
20230920,175900,22061513650,8320,8320,8320,8320,0
|
|
20230920,175800,22061513650,8320,8320,8320,8320,0
|
|
20230920,175700,22061513650,8320,8320,8320,8320,0
|
|
20230920,175600,22061513650,8320,8320,8320,8320,0
|
|
20230920,175500,22061513650,8320,8320,8320,8320,0
|
|
20230920,175400,22061513650,8320,8320,8320,8320,0
|
|
20230920,175300,22061513650,8320,8320,8320,8320,0
|
|
20230920,175200,22061513650,8320,8320,8320,8320,0
|
|
20230920,175100,22061513650,8320,8320,8320,8320,0
|
|
20230920,175000,22061513650,8320,8320,8320,8320,0
|
|
20230920,174900,22061513650,8320,8320,8320,8320,0
|
|
20230920,174800,22061513650,8320,8320,8320,8320,0
|
|
20230920,174700,22061513650,8320,8320,8320,8320,14664
|
|
20230920,174600,22061513650,8320,8320,8320,8320,0
|
|
20230920,174500,22061513650,8320,8320,8320,8320,0
|
|
20230920,174400,22061513650,8320,8320,8320,8320,0
|
|
20230920,174300,22061513650,8320,8320,8320,8320,0
|
|
20230920,174200,22061513650,8320,8320,8320,8320,0
|
|
20230920,174100,22061513650,8320,8320,8320,8320,0
|
|
20230920,174000,22061513650,8320,8320,8320,8320,0
|
|
20230920,173900,22061513650,8320,8320,8320,8320,0
|
|
20230920,173800,22061513650,8320,8320,8320,8320,0
|
|
20230920,173700,22061513650,8320,8320,8320,8320,0
|
|
20230920,173600,22061513650,8320,8320,8320,8320,0
|
|
20230920,173500,22061513650,8320,8320,8320,8320,0
|
|
20230920,173400,22061513650,8320,8320,8320,8320,0
|
|
20230920,173300,22061513650,8320,8320,8320,8320,0
|
|
20230920,173200,22061513650,8320,8320,8320,8320,0
|
|
20230920,173100,22061513650,8320,8320,8320,8320,0
|
|
20230920,173000,22061513650,8320,8320,8320,8320,0
|
|
20230920,172900,22061513650,8320,8320,8320,8320,0
|
|
20230920,172800,22061513650,8320,8320,8320,8320,0
|
|
20230920,172700,22061513650,8320,8320,8320,8320,0
|
|
20230920,172600,22061513650,8320,8320,8320,8320,0
|
|
20230920,172500,22061513650,8320,8320,8320,8320,0
|
|
20230920,172400,22061513650,8320,8320,8320,8320,0
|
|
20230920,172300,22061513650,8320,8320,8320,8320,0
|
|
20230920,172200,22061513650,8320,8320,8320,8320,0
|
|
20230920,172100,22061513650,8320,8320,8320,8320,0
|
|
20230920,172000,22061513650,8320,8320,8320,8320,0
|
|
20230920,171900,22061513650,8320,8320,8320,8320,0
|
|
20230920,171800,22061513650,8320,8320,8320,8320,0
|
|
20230920,171700,22061513650,8320,8320,8320,8320,14664
|
|
20230920,171600,22061513650,8320,8320,8320,8320,0
|
|
20230920,171500,22061513650,8320,8320,8320,8320,0
|
|
20230920,171400,22061513650,8320,8320,8320,8320,0
|
|
20230920,171300,22061513650,8320,8320,8320,8320,0
|
|
20230920,171200,22061513650,8320,8320,8320,8320,0
|
|
20230920,171100,22061513650,8320,8320,8320,8320,0
|
|
20230920,171000,22061513650,8320,8320,8320,8320,0
|
|
20230920,170900,22061513650,8320,8320,8320,8320,0
|
|
20230920,170800,22061513650,8320,8320,8320,8320,0
|
|
20230920,170700,22061513650,8320,8320,8320,8320,0
|
|
20230920,170600,22061513650,8320,8320,8320,8320,0
|
|
20230920,170500,22061513650,8320,8320,8320,8320,0
|
|
20230920,170400,22061513650,8320,8320,8320,8320,0
|
|
20230920,170300,22061513650,8320,8320,8320,8320,0
|
|
20230920,170200,22061513650,8320,8320,8320,8320,0
|
|
20230920,170100,22061513650,8320,8320,8320,8320,0
|
|
20230920,170000,22061513650,8320,8320,8320,8320,0
|
|
20230920,165900,22061513650,8320,8320,8320,8320,0
|
|
20230920,165800,22061513650,8320,8320,8320,8320,0
|
|
20230920,165700,22061513650,8320,8320,8320,8320,0
|
|
20230920,165600,22061513650,8320,8320,8320,8320,0
|
|
20230920,165500,22061513650,8320,8320,8320,8320,0
|
|
20230920,165400,22061513650,8320,8320,8320,8320,0
|
|
20230920,165300,22061513650,8320,8320,8320,8320,0
|
|
20230920,165200,22061513650,8320,8320,8320,8320,0
|
|
20230920,165100,22061513650,8320,8320,8320,8320,0
|
|
20230920,165000,22061513650,8320,8320,8320,8320,0
|
|
20230920,164900,22061513650,8320,8320,8320,8320,0
|
|
20230920,164800,22061513650,8320,8320,8320,8320,0
|
|
20230920,164700,22061513650,8320,8320,8320,8320,14664
|
|
20230920,164600,22061513650,8320,8320,8320,8320,0
|
|
20230920,164500,22061513650,8320,8320,8320,8320,0
|
|
20230920,164400,22061513650,8320,8320,8320,8320,0
|
|
20230920,164300,22061513650,8320,8320,8320,8320,0
|
|
20230920,164200,22061513650,8320,8320,8320,8320,0
|
|
20230920,164100,22061513650,8320,8320,8320,8320,0
|
|
20230920,164000,22061513650,8320,8320,8320,8320,0
|
|
20230920,163900,22061513650,8320,8320,8320,8320,0
|
|
20230920,163800,22061513650,8320,8320,8320,8320,0
|
|
20230920,163700,22061513650,8320,8320,8320,8320,0
|
|
20230920,163600,22061513650,8320,8320,8320,8320,0
|
|
20230920,163500,22061513650,8320,8320,8320,8320,0
|
|
20230920,163400,22061513650,8320,8320,8320,8320,0
|
|
20230920,163300,22061513650,8320,8320,8320,8320,0
|
|
20230920,163200,22061513650,8320,8320,8320,8320,0
|
|
20230920,163100,22061513650,8320,8320,8320,8320,0
|
|
20230920,163000,22061513650,8320,8320,8320,8320,0
|
|
20230920,162900,22061513650,8320,8320,8320,8320,0
|
|
20230920,162800,22061513650,8320,8320,8320,8320,0
|
|
20230920,162700,22061513650,8320,8320,8320,8320,0
|
|
20230920,162600,22061513650,8320,8320,8320,8320,0
|
|
20230920,162500,22061513650,8320,8320,8320,8320,0
|
|
20230920,162400,22061513650,8320,8320,8320,8320,0
|
|
20230920,162300,22061513650,8320,8320,8320,8320,0
|
|
20230920,162200,22061513650,8320,8320,8320,8320,0
|
|
20230920,162100,22061513650,8320,8320,8320,8320,0
|
|
20230920,162000,22061513650,8320,8320,8320,8320,0
|
|
20230920,161900,22061513650,8320,8320,8320,8320,0
|
|
20230920,161800,22061513650,8320,8320,8320,8320,0
|
|
20230920,161700,22061513650,8320,8320,8320,8320,14664
|
|
20230920,161600,22061513650,8320,8320,8320,8320,0
|
|
20230920,161500,22061513650,8320,8320,8320,8320,0
|
|
20230920,161400,22061513650,8320,8320,8320,8320,0
|
|
20230920,161300,22061513650,8320,8320,8320,8320,0
|
|
20230920,161200,22061513650,8320,8320,8320,8320,0
|
|
20230920,161100,22061513650,8320,8320,8320,8320,0
|
|
20230920,161000,22061513650,8320,8320,8320,8320,0
|
|
20230920,160900,22061513650,8320,8320,8320,8320,0
|
|
20230920,160800,22061513650,8320,8320,8320,8320,0
|
|
20230920,160700,22061513650,8320,8320,8320,8320,0
|
|
20230920,160600,22061513650,8320,8320,8320,8320,0
|
|
20230920,160500,22061513650,8320,8320,8320,8320,0
|
|
20230920,160400,22061513650,8320,8320,8320,8320,0
|
|
20230920,160300,22061513650,8320,8320,8320,8320,0
|
|
20230920,160200,22061513650,8320,8320,8320,8320,0
|
|
20230920,160100,22061513650,8320,8320,8320,8320,0
|
|
20230920,160000,22061513650,8320,8320,8320,8320,0
|
|
20230920,155900,22061513650,8320,8320,8320,8320,0
|
|
20230920,155800,22061513650,8320,8320,8320,8320,0
|
|
20230920,155700,22061513650,8320,8320,8320,8320,0
|
|
20230920,155600,22061513650,8320,8320,8320,8320,0
|
|
20230920,155500,22061513650,8320,8320,8320,8320,0
|
|
20230920,155400,22061513650,8320,8320,8320,8320,0
|
|
20230920,155300,22061513650,8320,8320,8320,8320,0
|
|
20230920,155200,22061513650,8320,8320,8320,8320,0
|
|
20230920,155100,22061513650,8320,8320,8320,8320,0
|
|
20230920,155000,22061513650,8320,8320,8320,8320,0
|
|
20230920,154900,22061513650,8320,8320,8320,8320,0
|
|
20230920,154800,22061513650,8320,8320,8320,8320,0
|
|
20230920,154700,22061513650,8320,8320,8320,8320,14664
|
|
20230920,154600,22061513650,8320,8320,8320,8320,0
|
|
20230920,154500,22061513650,8320,8320,8320,8320,0
|
|
20230920,154400,22061513650,8320,8320,8320,8320,0
|
|
20230920,154300,22061513650,8320,8320,8320,8320,0
|
|
20230920,154200,22061513650,8320,8320,8320,8320,0
|
|
20230920,154100,22061513650,8320,8320,8320,8320,0
|
|
20230920,154000,22061513650,8320,8320,8320,8320,0
|
|
20230920,153900,22061513650,8320,8320,8320,8320,0
|
|
20230920,153800,22061513650,8320,8320,8320,8320,0
|
|
20230920,153700,22061513650,8320,8320,8320,8320,0
|
|
20230920,153600,22061513650,8320,8320,8320,8320,0
|
|
20230920,153500,22061513650,8320,8320,8320,8320,0
|
|
20230920,153400,22061513650,8320,8320,8320,8320,0
|
|
20230920,153300,22061513650,8320,8320,8320,8320,0
|
|
20230920,153200,22061513650,8320,8320,8320,8320,0
|
|
20230920,153100,22061513650,8320,8320,8320,8320,0
|
|
20230920,153000,22061513650,8320,8320,8320,8320,14664
|
|
20230920,152900,21939509170,8310,8310,8310,8310,0
|
|
20230920,152800,21939509170,8310,8310,8310,8310,0
|
|
20230920,152700,21939509170,8310,8310,8310,8310,0
|
|
20230920,152600,21939509170,8310,8310,8310,8310,0
|
|
20230920,152500,21939509170,8310,8310,8310,8310,0
|
|
20230920,152400,21939509170,8310,8310,8310,8310,0
|
|
20230920,152300,21939509170,8310,8310,8310,8310,0
|
|
20230920,152200,21939509170,8310,8310,8310,8310,0
|
|
20230920,152100,21939509170,8310,8310,8310,8310,0
|
|
20230920,152000,21939509170,8310,8310,8310,8310,0
|
|
20230920,151900,21939509170,8310,8300,8330,8300,5363
|
|
20230920,151800,21894947810,8300,8300,8310,8290,2254
|
|
20230920,151700,21876234780,8310,8310,8310,8300,3018
|
|
20230920,151600,21851172650,8310,8300,8310,8290,2502
|
|
20230920,151500,21830403060,8300,8310,8310,8290,5394
|
|
20230920,151400,21785631100,8320,8320,8330,8310,2054
|
|
20230920,151300,21768548190,8330,8310,8330,8310,3450
|
|
20230920,151200,21739862310,8320,8320,8320,8310,327
|
|
20230920,151100,21737144280,8330,8320,8330,8310,2345
|
|
20230920,151000,21717623180,8330,8320,8330,8320,933
|
|
20230920,150900,21709860050,8330,8330,8340,8320,852
|
|
20230920,150800,21702760820,8330,8320,8340,8320,251
|
|
20230920,150700,21700670230,8330,8310,8330,8300,3470
|
|
20230920,150600,21671832100,8310,8320,8320,8300,1577
|
|
20230920,150500,21658723040,8320,8320,8320,8310,757
|
|
20230920,150400,21652427670,8320,8310,8330,8310,1123
|
|
20230920,150300,21643095030,8330,8310,8330,8310,1233
|
|
20230920,150200,21632835130,8310,8340,8350,8300,10956
|
|
20230920,150100,21541870840,8340,8330,8350,8320,3169
|
|
20230920,150000,21515471380,8330,8360,8360,8330,1776
|
|
20230920,145900,21500675790,8330,8360,8370,8310,7922
|
|
20230920,145800,21434672510,8350,8370,8380,8350,643
|
|
20230920,145700,21429294370,8370,8370,8390,8370,6291
|
|
20230920,145600,21376608360,8370,8370,8370,8360,1313
|
|
20230920,145500,21365621730,8360,8360,8360,8360,554
|
|
20230920,145400,21360990290,8360,8370,8370,8350,2085
|
|
20230920,145300,21343573330,8370,8380,8380,8370,163
|
|
20230920,145200,21342208720,8380,8360,8380,8360,1205
|
|
20230920,145100,21332111100,8360,8360,8390,8350,3142
|
|
20230920,145000,21305813690,8360,8320,8370,8320,3495
|
|
20230920,144900,21276622020,8320,8330,8340,8320,1106
|
|
20230920,144800,21267412780,8330,8340,8350,8330,1927
|
|
20230920,144700,21251343560,8340,8340,8340,8340,2724
|
|
20230920,144600,21228625400,8330,8360,8360,8330,1055
|
|
20230920,144500,21219829850,8360,8350,8360,8350,608
|
|
20230920,144400,21214750980,8350,8330,8350,8330,1095
|
|
20230920,144300,21205610070,8350,8340,8350,8330,99
|
|
20230920,144200,21204784010,8340,8330,8340,8320,912
|
|
20230920,144100,21197185280,8330,8330,8330,8320,1729
|
|
20230920,144000,21182793140,8330,8340,8340,8310,1734
|
|
20230920,143900,21168371060,8340,8320,8340,8320,1796
|
|
20230920,143800,21153423010,8320,8340,8340,8300,4354
|
|
20230920,143700,21117245070,8340,8340,8340,8330,500
|
|
20230920,143600,21113077470,8340,8340,8340,8330,251
|
|
20230920,143500,21110984140,8330,8340,8340,8330,1198
|
|
20230920,143400,21101000620,8340,8360,8360,8340,4226
|
|
20230920,143300,21065713340,8360,8370,8370,8350,1898
|
|
20230920,143200,21049846290,8360,8360,8360,8350,2743
|
|
20230920,143100,21026916240,8360,8360,8370,8360,3305
|
|
20230920,143000,20999258820,8370,8370,8370,8360,2182
|
|
20230920,142900,20981006810,8380,8360,8380,8360,2746
|
|
20230920,142800,20958027730,8360,8350,8370,8350,4493
|
|
20230920,142700,20920463200,8350,8360,8360,8350,1023
|
|
20230920,142600,20911918890,8350,8360,8360,8350,1948
|
|
20230920,142500,20895650230,8360,8350,8360,8350,437
|
|
20230920,142400,20891998220,8360,8350,8360,8350,326
|
|
20230920,142300,20889273780,8360,8370,8370,8360,858
|
|
20230920,142200,20882100880,8370,8360,8370,8360,204
|
|
20230920,142100,20880395320,8360,8360,8360,8360,704
|
|
20230920,142000,20874509880,8360,8370,8380,8360,1690
|
|
20230920,141900,20860359910,8370,8380,8380,8360,842
|
|
20230920,141800,20853312450,8390,8370,8390,8360,1777
|
|
20230920,141700,20838415810,8380,8380,8380,8360,3733
|
|
20230920,141600,20807176050,8380,8370,8380,8370,1317
|
|
20230920,141500,20796152350,8360,8350,8360,8350,869
|
|
20230920,141400,20788889860,8350,8370,8370,8350,997
|
|
20230920,141300,20780555610,8370,8360,8370,8360,1148
|
|
20230920,141200,20770957480,8360,8350,8360,8340,1734
|
|
20230920,141100,20756478400,8340,8330,8340,8330,645
|
|
20230920,141000,20751103230,8330,8350,8350,8330,2872
|
|
20230920,140900,20727178530,8350,8340,8350,8330,921
|
|
20230920,140800,20719497620,8340,8350,8350,8330,1879
|
|
20230920,140700,20703824650,8360,8350,8370,8350,1603
|
|
20230920,140600,20690425890,8350,8350,8350,8350,828
|
|
20230920,140500,20683512090,8350,8340,8360,8320,4481
|
|
20230920,140400,20646150280,8350,8350,8360,8340,1153
|
|
20230920,140300,20636529730,8340,8370,8380,8340,3277
|
|
20230920,140200,20609148820,8370,8360,8380,8360,843
|
|
20230920,140100,20602085820,8360,8360,8360,8350,178
|
|
20230920,140000,20600597940,8360,8370,8370,8350,457
|
|
20230920,135900,20596777640,8360,8370,8400,8360,11735
|
|
20230920,135800,20498464760,8370,8380,8380,8360,412
|
|
20230920,135700,20495018050,8360,8370,8380,8360,3526
|
|
20230920,135600,20465529970,8380,8380,8380,8370,82
|
|
20230920,135500,20464843110,8370,8370,8380,8360,2460
|
|
20230920,135400,20444269440,8370,8350,8380,8350,862
|
|
20230920,135300,20437062480,8360,8350,8360,8340,1025
|
|
20230920,135200,20428501370,8350,8390,8390,8350,1391
|
|
20230920,135100,20416878630,8390,8400,8410,8390,540
|
|
20230920,135000,20412342620,8400,8420,8420,8400,2081
|
|
20230920,134900,20394842140,8420,8400,8430,8400,3880
|
|
20230920,134800,20362198600,8390,8350,8390,8350,3119
|
|
20230920,134700,20336092290,8350,8340,8350,8330,755
|
|
20230920,134600,20329797610,8340,8340,8350,8340,6126
|
|
20230920,134500,20278683290,8340,8360,8370,8340,943
|
|
20230920,134400,20270804420,8360,8350,8360,8350,1269
|
|
20230920,134300,20260202890,8360,8380,8380,8350,3549
|
|
20230920,134200,20230483930,8380,8310,8380,8310,3804
|
|
20230920,134100,20198742930,8300,8290,8300,8290,336
|
|
20230920,134000,20195955590,8300,8310,8310,8290,3128
|
|
20230920,133900,20170001750,8310,8320,8320,8310,575
|
|
20230920,133800,20165218460,8320,8310,8330,8310,995
|
|
20230920,133700,20156940610,8310,8300,8310,8300,1176
|
|
20230920,133600,20147168780,8300,8300,8310,8300,2157
|
|
20230920,133500,20129264270,8290,8290,8290,8290,265
|
|
20230920,133400,20127067420,8290,8280,8290,8270,943
|
|
20230920,133300,20119258940,8270,8280,8280,8270,314
|
|
20230920,133200,20116662030,8290,8290,8290,8250,6350
|
|
20230920,133100,20064150260,8290,8300,8300,8290,1424
|
|
20230920,133000,20052339220,8300,8290,8300,8290,162
|
|
20230920,132900,20050995240,8290,8300,8300,8290,331
|
|
20230920,132800,20048250250,8290,8300,8310,8290,286
|
|
20230920,132700,20045877010,8310,8270,8320,8270,5547
|
|
20230920,132600,19999823040,8270,8260,8270,8260,1542
|
|
20230920,132500,19987079030,8260,8240,8270,8240,2105
|
|
20230920,132400,19969702680,8250,8250,8250,8240,508
|
|
20230920,132300,19965512970,8250,8250,8260,8250,381
|
|
20230920,132200,19962369540,8240,8250,8250,8240,3584
|
|
20230920,132100,19932829780,8250,8250,8260,8240,2154
|
|
20230920,132000,19915055600,8260,8260,8260,8240,3176
|
|
20230920,131900,19888853470,8260,8240,8270,8240,4455
|
|
20230920,131800,19852114570,8250,8270,8270,8240,7823
|
|
20230920,131700,19787541340,8260,8280,8280,8260,2687
|
|
20230920,131600,19765334310,8280,8280,8280,8270,639
|
|
20230920,131500,19760049300,8280,8270,8280,8260,1403
|
|
20230920,131400,19748451130,8260,8280,8280,8260,2205
|
|
20230920,131300,19730235000,8280,8280,8290,8250,3974
|
|
20230920,131200,19697387820,8270,8270,8280,8260,2710
|
|
20230920,131100,19674991990,8260,8280,8290,8260,2907
|
|
20230920,131000,19650946240,8280,8300,8310,8280,2503
|
|
20230920,130900,19630196420,8300,8300,8310,8290,570
|
|
20230920,130800,19625467670,8310,8280,8310,8270,1570
|
|
20230920,130700,19612463440,8270,8300,8310,8270,6312
|
|
20230920,130600,19560182820,8310,8310,8320,8290,2398
|
|
20230920,130500,19540275760,8310,8330,8330,8310,2322
|
|
20230920,130400,19520956660,8330,8300,8330,8300,1519
|
|
20230920,130300,19508322230,8300,8270,8300,8270,4897
|
|
20230920,130200,19467774380,8270,8320,8320,8270,8897
|
|
20230920,130100,19394052690,8320,8310,8320,8310,787
|
|
20230920,130000,19387507810,8300,8330,8330,8300,2771
|
|
20230920,125900,19364459920,8330,8350,8350,8330,626
|
|
20230920,125800,19359244980,8350,8320,8350,8320,1808
|
|
20230920,125700,19344180040,8330,8310,8330,8300,10024
|
|
20230920,125600,19260961600,8310,8310,8330,8300,4620
|
|
20230920,125500,19222562090,8320,8340,8340,8310,6887
|
|
20230920,125400,19165234570,8340,8370,8370,8340,6377
|
|
20230920,125300,19111978850,8380,8380,8390,8360,2726
|
|
20230920,125200,19089154860,8380,8370,8400,8370,2012
|
|
20230920,125100,19072292150,8380,8380,8380,8370,1231
|
|
20230920,125000,19061984380,8380,8390,8400,8380,3436
|
|
20230920,124900,19033184470,8400,8390,8400,8390,1178
|
|
20230920,124800,19023300950,8390,8410,8410,8390,662
|
|
20230920,124700,19017736430,8410,8400,8410,8400,1269
|
|
20230920,124600,19007071840,8400,8400,8410,8380,2342
|
|
20230920,124500,18987410720,8400,8410,8410,8400,136
|
|
20230920,124400,18986267810,8410,8420,8420,8390,6059
|
|
20230920,124300,18935365440,8420,8410,8420,8410,696
|
|
20230920,124200,18929509670,8420,8400,8430,8400,786
|
|
20230920,124100,18922894980,8400,8450,8450,8390,8490
|
|
20230920,124000,18851551020,8440,8460,8470,8430,1066
|
|
20230920,123900,18842538610,8460,8460,8480,8460,1452
|
|
20230920,123800,18830234290,8460,8460,8480,8450,1069
|
|
20230920,123700,18821180780,8450,8450,8460,8440,337
|
|
20230920,123600,18818332630,8440,8460,8460,8440,1657
|
|
20230920,123500,18804326710,8460,8460,8470,8450,613
|
|
20230920,123400,18799140670,8450,8430,8460,8430,700
|
|
20230920,123300,18793230900,8430,8440,8440,8410,1454
|
|
20230920,123200,18780982190,8420,8440,8440,8420,929
|
|
20230920,123100,18773150060,8450,8450,8450,8450,2320
|
|
20230920,123000,18753546060,8460,8460,8460,8460,669
|
|
20230920,122900,18747886320,8450,8460,8460,8450,136
|
|
20230920,122800,18746735820,8460,8460,8460,8450,1839
|
|
20230920,122700,18731192280,8450,8450,8460,8450,536
|
|
20230920,122600,18726660580,8450,8450,8460,8430,996
|
|
20230920,122500,18718238980,8450,8450,8450,8440,79
|
|
20230920,122400,18717571580,8450,8440,8450,8410,2949
|
|
20230920,122300,18692729390,8440,8450,8450,8420,1307
|
|
20230920,122200,18681703790,8450,8460,8460,8450,722
|
|
20230920,122100,18675597440,8460,8480,8480,8460,1171
|
|
20230920,122000,18665680880,8470,8480,8480,8470,1896
|
|
20230920,121900,18649618760,8480,8480,8490,8470,4207
|
|
20230920,121800,18613931870,8480,8470,8500,8470,3298
|
|
20230920,121700,18585950070,8460,8440,8460,8430,3128
|
|
20230920,121600,18559510750,8440,8420,8440,8410,2992
|
|
20230920,121500,18534289440,8420,8410,8420,8410,675
|
|
20230920,121400,18528606040,8420,8410,8420,8410,571
|
|
20230920,121300,18523803560,8410,8420,8420,8410,151
|
|
20230920,121200,18522533240,8410,8420,8420,8410,359
|
|
20230920,121100,18519511540,8420,8420,8430,8420,788
|
|
20230920,121000,18512876480,8420,8420,8420,8410,1757
|
|
20230920,120900,18498092160,8420,8420,8430,8420,623
|
|
20230920,120800,18492845990,8420,8430,8430,8420,608
|
|
20230920,120700,18487725460,8430,8430,8430,8420,450
|
|
20230920,120600,18483934360,8430,8410,8430,8410,1854
|
|
20230920,120500,18468324320,8410,8410,8420,8400,2881
|
|
20230920,120400,18444085060,8410,8420,8420,8400,847
|
|
20230920,120300,18436962790,8420,8410,8420,8410,107
|
|
20230920,120200,18436062060,8420,8420,8420,8410,974
|
|
20230920,120100,18427865940,8410,8410,8420,8410,376
|
|
20230920,120000,18424703110,8420,8420,8420,8410,995
|
|
20230920,115900,18416325220,8420,8400,8420,8400,3307
|
|
20230920,115800,18388513870,8400,8410,8410,8400,1436
|
|
20230920,115700,18376449000,8410,8410,8420,8400,1433
|
|
20230920,115600,18364404990,8400,8420,8420,8400,566
|
|
20230920,115500,18359644140,8420,8390,8420,8390,1707
|
|
20230920,115400,18345306720,8390,8380,8400,8380,1126
|
|
20230920,115300,18335858500,8380,8390,8400,8370,5283
|
|
20230920,115200,18291571460,8390,8400,8410,8390,3879
|
|
20230920,115100,18259006650,8400,8430,8430,8400,1366
|
|
20230920,115000,18247525800,8400,8440,8450,8400,14745
|
|
20230920,114900,18123403440,8450,8440,8450,8440,1617
|
|
20230920,114800,18109749330,8450,8440,8470,8440,2454
|
|
20230920,114700,18089001260,8450,8440,8460,8430,3541
|
|
20230920,114600,18059097290,8430,8430,8440,8430,1012
|
|
20230920,114500,18050559080,8440,8420,8440,8420,2064
|
|
20230920,114400,18033176000,8420,8420,8420,8410,1096
|
|
20230920,114300,18023948140,8420,8420,8420,8410,1156
|
|
20230920,114200,18014215600,8420,8430,8440,8420,2091
|
|
20230920,114100,17996596790,8430,8440,8440,8430,1038
|
|
20230920,114000,17987841210,8450,8450,8450,8440,1280
|
|
20230920,113900,17977026660,8450,8430,8450,8430,1050
|
|
20230920,113800,17968164460,8430,8420,8430,8420,1842
|
|
20230920,113700,17952643720,8410,8400,8410,8400,1379
|
|
20230920,113600,17941050100,8410,8400,8410,8400,1395
|
|
20230920,113500,17929326230,8410,8410,8410,8400,3622
|
|
20230920,113400,17898890330,8410,8410,8410,8400,1221
|
|
20230920,113300,17888624520,8410,8420,8420,8410,2915
|
|
20230920,113200,17864107300,8420,8430,8430,8410,520
|
|
20230920,113100,17859731230,8430,8420,8430,8410,1328
|
|
20230920,113000,17848546140,8430,8430,8430,8410,1128
|
|
20230920,112900,17839042180,8410,8410,8420,8410,1268
|
|
20230920,112800,17828374020,8410,8420,8420,8410,2145
|
|
20230920,112700,17810326250,8430,8410,8430,8410,2167
|
|
20230920,112600,17792080420,8410,8410,8410,8410,2314
|
|
20230920,112500,17772619680,8410,8410,8420,8400,4149
|
|
20230920,112400,17737727780,8420,8410,8430,8410,2553
|
|
20230920,112300,17716232180,8420,8420,8430,8420,3043
|
|
20230920,112200,17690607240,8430,8450,8450,8430,4692
|
|
20230920,112100,17651034110,8450,8450,8450,8440,1565
|
|
20230920,112000,17637822160,8450,8460,8460,8450,1974
|
|
20230920,111900,17621139350,8460,8460,8470,8460,599
|
|
20230920,111800,17616071310,8470,8470,8470,8460,333
|
|
20230920,111700,17613253870,8470,8480,8490,8470,1400
|
|
20230920,111600,17601382150,8470,8450,8470,8450,4360
|
|
20230920,111500,17564511680,8440,8450,8460,8440,5307
|
|
20230920,111400,17519675890,8440,8450,8450,8440,3656
|
|
20230920,111300,17488797150,8450,8470,8470,8440,9422
|
|
20230920,111200,17409149090,8470,8480,8480,8470,4200
|
|
20230920,111100,17373569360,8480,8490,8490,8480,4813
|
|
20230920,111000,17332750250,8490,8490,8500,8490,1650
|
|
20230920,110900,17318730360,8480,8480,8500,8480,1763
|
|
20230920,110800,17303764680,8480,8480,8490,8480,931
|
|
20230920,110700,17295868570,8480,8490,8490,8480,1552
|
|
20230920,110600,17282700470,8480,8480,8490,8480,833
|
|
20230920,110500,17275633260,8480,8490,8490,8470,3675
|
|
20230920,110400,17244456740,8490,8510,8520,8490,4146
|
|
20230920,110300,17209214350,8500,8480,8500,8480,1520
|
|
20230920,110200,17196302780,8470,8480,8500,8460,2296
|
|
20230920,110100,17176846420,8470,8480,8480,8460,7875
|
|
20230920,110000,17110139350,8480,8500,8510,8480,5984
|
|
20230920,105900,17059337270,8500,8490,8500,8480,6410
|
|
20230920,105800,17004904900,8490,8500,8500,8480,5098
|
|
20230920,105700,16961610380,8510,8530,8540,8490,18559
|
|
20230920,105600,16803649300,8530,8540,8560,8530,5481
|
|
20230920,105500,16756803830,8550,8530,8550,8530,4231
|
|
20230920,105400,16720663000,8530,8520,8540,8520,2089
|
|
20230920,105300,16702850670,8530,8520,8540,8510,1235
|
|
20230920,105200,16692327020,8510,8530,8540,8510,2156
|
|
20230920,105100,16673966550,8530,8530,8560,8500,3482
|
|
20230920,105000,16644267810,8530,8550,8570,8530,8241
|
|
20230920,104900,16573836920,8560,8530,8560,8530,2800
|
|
20230920,104800,16549912990,8530,8490,8530,8480,5169
|
|
20230920,104700,16505992330,8490,8510,8510,8480,4358
|
|
20230920,104600,16468984750,8510,8500,8510,8490,4824
|
|
20230920,104500,16427967430,8500,8510,8510,8490,6380
|
|
20230920,104400,16373748730,8500,8510,8530,8500,9389
|
|
20230920,104300,16293855100,8510,8550,8550,8510,7726
|
|
20230920,104200,16227977110,8550,8570,8570,8550,4299
|
|
20230920,104100,16191216220,8570,8580,8580,8550,10183
|
|
20230920,104000,16104026120,8580,8610,8610,8580,4805
|
|
20230920,103900,16062743420,8610,8600,8610,8600,825
|
|
20230920,103800,16055645580,8600,8610,8610,8590,2950
|
|
20230920,103700,16030272610,8610,8590,8610,8590,1018
|
|
20230920,103600,16021510780,8610,8600,8610,8580,8347
|
|
20230920,103500,15949767880,8600,8600,8630,8590,5003
|
|
20230920,103400,15906673160,8600,8630,8630,8590,4613
|
|
20230920,103300,15866986220,8630,8630,8650,8620,8055
|
|
20230920,103200,15797435210,8620,8640,8640,8610,4181
|
|
20230920,103100,15761367740,8640,8600,8650,8580,28093
|
|
20230920,103000,15519686860,8600,8580,8600,8580,5327
|
|
20230920,102900,15473897210,8580,8550,8590,8540,9936
|
|
20230920,102800,15388841730,8550,8570,8570,8540,7850
|
|
20230920,102700,15321642690,8570,8580,8580,8570,2520
|
|
20230920,102600,15300027360,8580,8580,8600,8560,8962
|
|
20230920,102500,15223213700,8590,8610,8610,8580,6921
|
|
20230920,102400,15163806700,8600,8590,8630,8580,7863
|
|
20230920,102300,15096122480,8580,8610,8610,8570,10548
|
|
20230920,102200,15005582460,8600,8610,8620,8590,8796
|
|
20230920,102100,14929915960,8610,8620,8640,8610,5085
|
|
20230920,102000,14886085090,8620,8630,8640,8620,5883
|
|
20230920,101900,14835329450,8640,8660,8660,8620,5672
|
|
20230920,101800,14786292730,8660,8630,8670,8610,16047
|
|
20230920,101700,14647727500,8630,8620,8640,8610,10091
|
|
20230920,101600,14560738630,8620,8580,8620,8580,5415
|
|
20230920,101500,14514198820,8580,8590,8600,8580,6026
|
|
20230920,101400,14462437540,8590,8560,8640,8560,22903
|
|
20230920,101300,14265405630,8570,8540,8570,8530,4012
|
|
20230920,101200,14231099480,8540,8540,8550,8530,4103
|
|
20230920,101100,14196067890,8540,8550,8550,8530,4963
|
|
20230920,101000,14153678070,8540,8540,8550,8530,5230
|
|
20230920,100900,14109031210,8530,8520,8540,8520,3058
|
|
20230920,100800,14082950650,8520,8520,8540,8510,8208
|
|
20230920,100700,14012974530,8520,8470,8530,8470,12524
|
|
20230920,100600,13906582800,8470,8490,8490,8460,19207
|
|
20230920,100500,13743904780,8490,8500,8500,8470,12467
|
|
20230920,100400,13638166040,8490,8580,8580,8460,36256
|
|
20230920,100300,13329746620,8570,8560,8590,8540,15339
|
|
20230920,100200,13198498400,8550,8560,8560,8530,8628
|
|
20230920,100100,13124715200,8560,8550,8560,8500,42820
|
|
20230920,100000,12759386580,8560,8600,8600,8550,22973
|
|
20230920,095900,12562526600,8580,8660,8680,8570,32030
|
|
20230920,095800,12286520840,8660,8680,8700,8660,12933
|
|
20230920,095700,12174218800,8680,8660,8730,8650,17315
|
|
20230920,095600,12023597610,8680,8680,8720,8660,25336
|
|
20230920,095500,11803403840,8680,8790,8800,8660,73143
|
|
20230920,095400,11163398750,8790,8730,8790,8720,39129
|
|
20230920,095300,10820815480,8740,8720,8740,8700,19789
|
|
20230920,095200,10648144470,8730,8730,8780,8690,34625
|
|
20230920,095100,10345554950,8730,8640,8750,8620,31254
|
|
20230920,095000,10074059350,8650,8670,8680,8610,17707
|
|
20230920,094900,9920977840,8660,8610,8680,8560,28368
|
|
20230920,094800,9676501740,8600,8650,8660,8590,27278
|
|
20230920,094700,9441261450,8650,8670,8670,8640,20306
|
|
20230920,094600,9265501790,8670,8620,8670,8590,28970
|
|
20230920,094500,9015772140,8620,8590,8660,8590,30830
|
|
20230920,094400,8750099390,8590,8620,8640,8540,58444
|
|
20230920,094300,8248094950,8620,8690,8700,8620,48528
|
|
20230920,094200,7827837720,8680,8800,8820,8560,82455
|
|
20230920,094100,7110689190,8800,8690,8810,8690,96798
|
|
20230920,094000,6260918760,8700,8790,8800,8660,73658
|
|
20230920,093900,5618297580,8780,8690,8820,8680,122460
|
|
20230920,093800,4544983500,8690,8580,8690,8570,75001
|
|
20230920,093700,3897809520,8570,8480,8600,8460,90145
|
|
20230920,093600,3129550750,8470,8440,8480,8440,27268
|
|
20230920,093500,2898947050,8440,8410,8440,8390,11697
|
|
20230920,093400,2800535240,8410,8380,8440,8370,20473
|
|
20230920,093300,2628380350,8380,8350,8390,8340,12451
|
|
20230920,093200,2524230110,8360,8330,8360,8310,6686
|
|
20230920,093100,2468486710,8320,8310,8330,8310,1360
|
|
20230920,093000,2457173110,8310,8280,8320,8280,3747
|
|
20230920,092900,2426096480,8270,8280,8280,8260,1293
|
|
20230920,092800,2415404870,8260,8270,8290,8260,3503
|
|
20230920,092700,2386428080,8270,8270,8300,8260,4946
|
|
20230920,092600,2345487680,8270,8310,8310,8250,9993
|
|
20230920,092500,2262838610,8310,8310,8330,8300,10040
|
|
20230920,092400,2179414390,8310,8340,8340,8310,6984
|
|
20230920,092300,2121236330,8340,8340,8350,8330,6050
|
|
20230920,092200,2070755450,8350,8380,8380,8330,9528
|
|
20230920,092100,1991173170,8380,8400,8400,8370,7793
|
|
20230920,092000,1925809790,8400,8430,8440,8390,20324
|
|
20230920,091900,1754790340,8430,8330,8430,8330,38222
|
|
20230920,091800,1434711760,8330,8320,8330,8320,2318
|
|
20230920,091700,1415422680,8330,8330,8340,8320,4969
|
|
20230920,091600,1374038250,8340,8310,8350,8310,13680
|
|
20230920,091500,1260051630,8310,8300,8320,8300,9207
|
|
20230920,091400,1183597780,8310,8340,8340,8300,11284
|
|
20230920,091300,1089717610,8340,8320,8350,8310,10454
|
|
20230920,091200,1002623110,8310,8310,8320,8310,3418
|
|
20230920,091100,974202910,8310,8290,8330,8280,17899
|
|
20230920,091000,825481470,8300,8310,8310,8290,7049
|
|
20230920,090900,767028990,8310,8290,8330,8270,10707
|
|
20230920,090800,678116580,8300,8300,8300,8270,6127
|
|
20230920,090700,627336850,8290,8290,8330,8280,14931
|
|
20230920,090600,503435310,8290,8260,8300,8260,13627
|
|
20230920,090500,390677110,8250,8240,8260,8230,3274
|
|
20230920,090400,363660910,8240,8250,8270,8230,12449
|
|
20230920,090300,260902570,8240,8220,8240,8200,4428
|
|
20230920,090200,224506170,8220,8220,8240,8190,9714
|
|
20230920,090100,144728190,8210,8230,8250,8210,9919
|
|
20230920,090000,63094420,8230,8200,8240,8190,7687
|