631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192800,5489692610,9180,9180,9180,9180,2574
|
|
20230922,192700,5489692610,9180,9180,9180,9180,0
|
|
20230922,192600,5489692610,9180,9180,9180,9180,0
|
|
20230922,192500,5489692610,9180,9180,9180,9180,0
|
|
20230922,192400,5489692610,9180,9180,9180,9180,0
|
|
20230922,192300,5489692610,9180,9180,9180,9180,0
|
|
20230922,192200,5489692610,9180,9180,9180,9180,0
|
|
20230922,192100,5489692610,9180,9180,9180,9180,0
|
|
20230922,192000,5489692610,9180,9180,9180,9180,0
|
|
20230922,191900,5489692610,9180,9180,9180,9180,0
|
|
20230922,191800,5489692610,9180,9180,9180,9180,0
|
|
20230922,191700,5489692610,9180,9180,9180,9180,0
|
|
20230922,191600,5489692610,9180,9180,9180,9180,0
|
|
20230922,191500,5489692610,9180,9180,9180,9180,0
|
|
20230922,191400,5489692610,9180,9180,9180,9180,0
|
|
20230922,191300,5489692610,9180,9180,9180,9180,0
|
|
20230922,191200,5489692610,9180,9180,9180,9180,0
|
|
20230922,191100,5489692610,9180,9180,9180,9180,0
|
|
20230922,191000,5489692610,9180,9180,9180,9180,0
|
|
20230922,190900,5489692610,9180,9180,9180,9180,0
|
|
20230922,190800,5489692610,9180,9180,9180,9180,0
|
|
20230922,190700,5489692610,9180,9180,9180,9180,0
|
|
20230922,190600,5489692610,9180,9180,9180,9180,0
|
|
20230922,190500,5489692610,9180,9180,9180,9180,0
|
|
20230922,190400,5489692610,9180,9180,9180,9180,0
|
|
20230922,190300,5489692610,9180,9180,9180,9180,0
|
|
20230922,190200,5489692610,9180,9180,9180,9180,0
|
|
20230922,190100,5489692610,9180,9180,9180,9180,0
|
|
20230922,190000,5489692610,9180,9180,9180,9180,0
|
|
20230922,185900,5489692610,9180,9180,9180,9180,0
|
|
20230922,185800,5489692610,9180,9180,9180,9180,2574
|
|
20230922,185700,5489692610,9180,9180,9180,9180,0
|
|
20230922,185600,5489692610,9180,9180,9180,9180,0
|
|
20230922,185500,5489692610,9180,9180,9180,9180,0
|
|
20230922,185400,5489692610,9180,9180,9180,9180,0
|
|
20230922,185300,5489692610,9180,9180,9180,9180,0
|
|
20230922,185200,5489692610,9180,9180,9180,9180,0
|
|
20230922,185100,5489692610,9180,9180,9180,9180,0
|
|
20230922,185000,5489692610,9180,9180,9180,9180,0
|
|
20230922,184900,5489692610,9180,9180,9180,9180,0
|
|
20230922,184800,5489692610,9180,9180,9180,9180,0
|
|
20230922,184700,5489692610,9180,9180,9180,9180,0
|
|
20230922,184600,5489692610,9180,9180,9180,9180,0
|
|
20230922,184500,5489692610,9180,9180,9180,9180,0
|
|
20230922,184400,5489692610,9180,9180,9180,9180,0
|
|
20230922,184300,5489692610,9180,9180,9180,9180,0
|
|
20230922,184200,5489692610,9180,9180,9180,9180,0
|
|
20230922,184100,5489692610,9180,9180,9180,9180,0
|
|
20230922,184000,5489692610,9180,9180,9180,9180,0
|
|
20230922,183900,5489692610,9180,9180,9180,9180,0
|
|
20230922,183800,5489692610,9180,9180,9180,9180,0
|
|
20230922,183700,5489692610,9180,9180,9180,9180,0
|
|
20230922,183600,5489692610,9180,9180,9180,9180,0
|
|
20230922,183500,5489692610,9180,9180,9180,9180,0
|
|
20230922,183400,5489692610,9180,9180,9180,9180,0
|
|
20230922,183300,5489692610,9180,9180,9180,9180,0
|
|
20230922,183200,5489692610,9180,9180,9180,9180,0
|
|
20230922,183100,5489692610,9180,9180,9180,9180,0
|
|
20230922,183000,5489692610,9180,9180,9180,9180,0
|
|
20230922,182900,5489692610,9180,9180,9180,9180,0
|
|
20230922,182800,5489692610,9180,9180,9180,9180,2574
|
|
20230922,182700,5489692610,9180,9180,9180,9180,0
|
|
20230922,182600,5489692610,9180,9180,9180,9180,0
|
|
20230922,182500,5489692610,9180,9180,9180,9180,0
|
|
20230922,182400,5489692610,9180,9180,9180,9180,0
|
|
20230922,182300,5489692610,9180,9180,9180,9180,0
|
|
20230922,182200,5489692610,9180,9180,9180,9180,0
|
|
20230922,182100,5489692610,9180,9180,9180,9180,0
|
|
20230922,182000,5489692610,9180,9180,9180,9180,0
|
|
20230922,181900,5489692610,9180,9180,9180,9180,0
|
|
20230922,181800,5489692610,9180,9180,9180,9180,0
|
|
20230922,181700,5489692610,9180,9180,9180,9180,0
|
|
20230922,181600,5489692610,9180,9180,9180,9180,0
|
|
20230922,181500,5489692610,9180,9180,9180,9180,0
|
|
20230922,181400,5489692610,9180,9180,9180,9180,0
|
|
20230922,181300,5489692610,9180,9180,9180,9180,0
|
|
20230922,181200,5489692610,9180,9180,9180,9180,0
|
|
20230922,181100,5489692610,9180,9180,9180,9180,0
|
|
20230922,181000,5489692610,9180,9180,9180,9180,0
|
|
20230922,180900,5489692610,9180,9180,9180,9180,0
|
|
20230922,180800,5489692610,9180,9180,9180,9180,0
|
|
20230922,180700,5489692610,9180,9180,9180,9180,0
|
|
20230922,180600,5489692610,9180,9180,9180,9180,0
|
|
20230922,180500,5489692610,9180,9180,9180,9180,0
|
|
20230922,180400,5489692610,9180,9180,9180,9180,0
|
|
20230922,180300,5489692610,9180,9180,9180,9180,0
|
|
20230922,180200,5489692610,9180,9180,9180,9180,0
|
|
20230922,180100,5489692610,9180,9180,9180,9180,0
|
|
20230922,180000,5489692610,9180,9180,9180,9180,0
|
|
20230922,175900,5489692610,9180,9180,9180,9180,0
|
|
20230922,175800,5489692610,9180,9180,9180,9180,2574
|
|
20230922,175700,5489692610,9180,9180,9180,9180,0
|
|
20230922,175600,5489692610,9180,9180,9180,9180,0
|
|
20230922,175500,5489692610,9180,9180,9180,9180,0
|
|
20230922,175400,5489692610,9180,9180,9180,9180,0
|
|
20230922,175300,5489692610,9180,9180,9180,9180,0
|
|
20230922,175200,5489692610,9180,9180,9180,9180,0
|
|
20230922,175100,5489692610,9180,9180,9180,9180,0
|
|
20230922,175000,5489692610,9180,9180,9180,9180,0
|
|
20230922,174900,5489692610,9180,9180,9180,9180,0
|
|
20230922,174800,5489692610,9180,9180,9180,9180,0
|
|
20230922,174700,5489692610,9180,9180,9180,9180,0
|
|
20230922,174600,5489692610,9180,9180,9180,9180,0
|
|
20230922,174500,5489692610,9180,9180,9180,9180,0
|
|
20230922,174400,5489692610,9180,9180,9180,9180,0
|
|
20230922,174300,5489692610,9180,9180,9180,9180,0
|
|
20230922,174200,5489692610,9180,9180,9180,9180,0
|
|
20230922,174100,5489692610,9180,9180,9180,9180,0
|
|
20230922,174000,5489692610,9180,9180,9180,9180,0
|
|
20230922,173900,5489692610,9180,9180,9180,9180,0
|
|
20230922,173800,5489692610,9180,9180,9180,9180,0
|
|
20230922,173700,5489692610,9180,9180,9180,9180,0
|
|
20230922,173600,5489692610,9180,9180,9180,9180,0
|
|
20230922,173500,5489692610,9180,9180,9180,9180,0
|
|
20230922,173400,5489692610,9180,9180,9180,9180,0
|
|
20230922,173300,5489692610,9180,9180,9180,9180,0
|
|
20230922,173200,5489692610,9180,9180,9180,9180,0
|
|
20230922,173100,5489692610,9180,9180,9180,9180,0
|
|
20230922,173000,5489692610,9180,9180,9180,9180,0
|
|
20230922,172900,5489692610,9180,9180,9180,9180,0
|
|
20230922,172800,5489692610,9180,9180,9180,9180,2574
|
|
20230922,172700,5489692610,9180,9180,9180,9180,0
|
|
20230922,172600,5489692610,9180,9180,9180,9180,0
|
|
20230922,172500,5489692610,9180,9180,9180,9180,0
|
|
20230922,172400,5489692610,9180,9180,9180,9180,0
|
|
20230922,172300,5489692610,9180,9180,9180,9180,0
|
|
20230922,172200,5489692610,9180,9180,9180,9180,0
|
|
20230922,172100,5489692610,9180,9180,9180,9180,0
|
|
20230922,172000,5489692610,9180,9180,9180,9180,0
|
|
20230922,171900,5489692610,9180,9180,9180,9180,0
|
|
20230922,171800,5489692610,9180,9180,9180,9180,0
|
|
20230922,171700,5489692610,9180,9180,9180,9180,0
|
|
20230922,171600,5489692610,9180,9180,9180,9180,0
|
|
20230922,171500,5489692610,9180,9180,9180,9180,0
|
|
20230922,171400,5489692610,9180,9180,9180,9180,0
|
|
20230922,171300,5489692610,9180,9180,9180,9180,0
|
|
20230922,171200,5489692610,9180,9180,9180,9180,0
|
|
20230922,171100,5489692610,9180,9180,9180,9180,0
|
|
20230922,171000,5489692610,9180,9180,9180,9180,0
|
|
20230922,170900,5489692610,9180,9180,9180,9180,0
|
|
20230922,170800,5489692610,9180,9180,9180,9180,0
|
|
20230922,170700,5489692610,9180,9180,9180,9180,0
|
|
20230922,170600,5489692610,9180,9180,9180,9180,0
|
|
20230922,170500,5489692610,9180,9180,9180,9180,0
|
|
20230922,170400,5489692610,9180,9180,9180,9180,0
|
|
20230922,170300,5489692610,9180,9180,9180,9180,0
|
|
20230922,170200,5489692610,9180,9180,9180,9180,0
|
|
20230922,170100,5489692610,9180,9180,9180,9180,0
|
|
20230922,170000,5489692610,9180,9180,9180,9180,0
|
|
20230922,165900,5489692610,9180,9180,9180,9180,0
|
|
20230922,165800,5489692610,9180,9180,9180,9180,2574
|
|
20230922,165700,5489692610,9180,9180,9180,9180,0
|
|
20230922,165600,5489692610,9180,9180,9180,9180,0
|
|
20230922,165500,5489692610,9180,9180,9180,9180,0
|
|
20230922,165400,5489692610,9180,9180,9180,9180,0
|
|
20230922,165300,5489692610,9180,9180,9180,9180,0
|
|
20230922,165200,5489692610,9180,9180,9180,9180,0
|
|
20230922,165100,5489692610,9180,9180,9180,9180,0
|
|
20230922,165000,5489692610,9180,9180,9180,9180,0
|
|
20230922,164900,5489692610,9180,9180,9180,9180,0
|
|
20230922,164800,5489692610,9180,9180,9180,9180,0
|
|
20230922,164700,5489692610,9180,9180,9180,9180,0
|
|
20230922,164600,5489692610,9180,9180,9180,9180,0
|
|
20230922,164500,5489692610,9180,9180,9180,9180,0
|
|
20230922,164400,5489692610,9180,9180,9180,9180,0
|
|
20230922,164300,5489692610,9180,9180,9180,9180,0
|
|
20230922,164200,5489692610,9180,9180,9180,9180,0
|
|
20230922,164100,5489692610,9180,9180,9180,9180,0
|
|
20230922,164000,5489692610,9180,9180,9180,9180,0
|
|
20230922,163900,5489692610,9180,9180,9180,9180,0
|
|
20230922,163800,5489692610,9180,9180,9180,9180,0
|
|
20230922,163700,5489692610,9180,9180,9180,9180,0
|
|
20230922,163600,5489692610,9180,9180,9180,9180,0
|
|
20230922,163500,5489692610,9180,9180,9180,9180,0
|
|
20230922,163400,5489692610,9180,9180,9180,9180,0
|
|
20230922,163300,5489692610,9180,9180,9180,9180,0
|
|
20230922,163200,5489692610,9180,9180,9180,9180,0
|
|
20230922,163100,5489692610,9180,9180,9180,9180,0
|
|
20230922,163000,5489692610,9180,9180,9180,9180,0
|
|
20230922,162900,5489692610,9180,9180,9180,9180,0
|
|
20230922,162800,5489692610,9180,9180,9180,9180,2574
|
|
20230922,162700,5489692610,9180,9180,9180,9180,0
|
|
20230922,162600,5489692610,9180,9180,9180,9180,0
|
|
20230922,162500,5489692610,9180,9180,9180,9180,0
|
|
20230922,162400,5489692610,9180,9180,9180,9180,0
|
|
20230922,162300,5489692610,9180,9180,9180,9180,0
|
|
20230922,162200,5489692610,9180,9180,9180,9180,0
|
|
20230922,162100,5489692610,9180,9180,9180,9180,0
|
|
20230922,162000,5489692610,9180,9180,9180,9180,0
|
|
20230922,161900,5489692610,9180,9180,9180,9180,0
|
|
20230922,161800,5489692610,9180,9180,9180,9180,0
|
|
20230922,161700,5489692610,9180,9180,9180,9180,0
|
|
20230922,161600,5489692610,9180,9180,9180,9180,0
|
|
20230922,161500,5489692610,9180,9180,9180,9180,0
|
|
20230922,161400,5489692610,9180,9180,9180,9180,0
|
|
20230922,161300,5489692610,9180,9180,9180,9180,0
|
|
20230922,161200,5489692610,9180,9180,9180,9180,0
|
|
20230922,161100,5489692610,9180,9180,9180,9180,0
|
|
20230922,161000,5489692610,9180,9180,9180,9180,0
|
|
20230922,160900,5489692610,9180,9180,9180,9180,0
|
|
20230922,160800,5489692610,9180,9180,9180,9180,0
|
|
20230922,160700,5489692610,9180,9180,9180,9180,0
|
|
20230922,160600,5489692610,9180,9180,9180,9180,0
|
|
20230922,160500,5489692610,9180,9180,9180,9180,0
|
|
20230922,160400,5489692610,9180,9180,9180,9180,0
|
|
20230922,160300,5489692610,9180,9180,9180,9180,0
|
|
20230922,160200,5489692610,9180,9180,9180,9180,0
|
|
20230922,160100,5489692610,9180,9180,9180,9180,0
|
|
20230922,160000,5489692610,9180,9180,9180,9180,0
|
|
20230922,155900,5489692610,9180,9180,9180,9180,0
|
|
20230922,155800,5489692610,9180,9180,9180,9180,2574
|
|
20230922,155700,5489692610,9180,9180,9180,9180,0
|
|
20230922,155600,5489692610,9180,9180,9180,9180,0
|
|
20230922,155500,5489692610,9180,9180,9180,9180,0
|
|
20230922,155400,5489692610,9180,9180,9180,9180,0
|
|
20230922,155300,5489692610,9180,9180,9180,9180,0
|
|
20230922,155200,5489692610,9180,9180,9180,9180,0
|
|
20230922,155100,5489692610,9180,9180,9180,9180,0
|
|
20230922,155000,5489692610,9180,9180,9180,9180,0
|
|
20230922,154900,5489692610,9180,9180,9180,9180,0
|
|
20230922,154800,5489692610,9180,9180,9180,9180,0
|
|
20230922,154700,5489692610,9180,9180,9180,9180,0
|
|
20230922,154600,5489692610,9180,9180,9180,9180,0
|
|
20230922,154500,5489692610,9180,9180,9180,9180,0
|
|
20230922,154400,5489692610,9180,9180,9180,9180,0
|
|
20230922,154300,5489692610,9180,9180,9180,9180,0
|
|
20230922,154200,5489692610,9180,9180,9180,9180,0
|
|
20230922,154100,5489692610,9180,9180,9180,9180,0
|
|
20230922,154000,5489692610,9180,9180,9180,9180,0
|
|
20230922,153900,5489692610,9180,9180,9180,9180,0
|
|
20230922,153800,5489692610,9180,9180,9180,9180,0
|
|
20230922,153700,5489692610,9180,9180,9180,9180,0
|
|
20230922,153600,5489692610,9180,9180,9180,9180,0
|
|
20230922,153500,5489692610,9180,9180,9180,9180,0
|
|
20230922,153400,5489692610,9180,9180,9180,9180,0
|
|
20230922,153300,5489692610,9180,9180,9180,9180,0
|
|
20230922,153200,5489692610,9180,9180,9180,9180,0
|
|
20230922,153100,5489692610,9180,9180,9180,9180,0
|
|
20230922,153000,5489692610,9180,9180,9180,9180,2574
|
|
20230922,152900,5466063290,9150,9150,9150,9150,0
|
|
20230922,152800,5466063290,9150,9150,9150,9150,0
|
|
20230922,152700,5466063290,9150,9150,9150,9150,0
|
|
20230922,152600,5466063290,9150,9150,9150,9150,0
|
|
20230922,152500,5466063290,9150,9150,9150,9150,0
|
|
20230922,152400,5466063290,9150,9150,9150,9150,0
|
|
20230922,152300,5466063290,9150,9150,9150,9150,0
|
|
20230922,152200,5466063290,9150,9150,9150,9150,0
|
|
20230922,152100,5466063290,9150,9150,9150,9150,0
|
|
20230922,152000,5466063290,9150,9150,9150,9150,0
|
|
20230922,151900,5466063290,9150,9180,9200,9150,91
|
|
20230922,151800,5465227000,9210,9130,9210,9130,989
|
|
20230922,151700,5456142990,9130,9130,9130,9130,129
|
|
20230922,151600,5454965220,9110,9130,9130,9110,39
|
|
20230922,151500,5454609520,9130,9130,9130,9130,49
|
|
20230922,151400,5454162150,9140,9180,9180,9140,762
|
|
20230922,151300,5447191130,9180,9180,9180,9180,62
|
|
20230922,151200,5446621970,9200,9200,9200,9200,0
|
|
20230922,151100,5446621970,9200,9170,9200,9150,123
|
|
20230922,151000,5445490820,9140,9150,9150,9140,10
|
|
20230922,150900,5445399410,9140,9150,9150,9140,397
|
|
20230922,150800,5441770730,9210,9160,9210,9160,50
|
|
20230922,150700,5441311100,9190,9150,9190,9130,472
|
|
20230922,150600,5436974380,9130,9170,9180,9130,404
|
|
20230922,150500,5433269770,9090,9090,9090,9090,33
|
|
20230922,150400,5432969800,9130,9170,9170,9130,601
|
|
20230922,150300,5427479100,9170,9080,9170,9080,711
|
|
20230922,150200,5421012410,9100,9090,9100,9090,249
|
|
20230922,150100,5418746820,9100,9120,9120,9100,470
|
|
20230922,150000,5414467920,9120,9120,9130,9120,358
|
|
20230922,145900,5411202900,9140,9170,9190,9140,965
|
|
20230922,145800,5402346140,9170,9110,9170,9110,376
|
|
20230922,145700,5398914670,9100,9140,9170,9100,2300
|
|
20230922,145600,5377952820,9140,9140,9150,9140,282
|
|
20230922,145500,5375373620,9170,9120,9170,9110,153
|
|
20230922,145400,5373976820,9180,9110,9190,9110,131
|
|
20230922,145300,5372777540,9200,9090,9200,9090,608
|
|
20230922,145200,5367198130,9070,9080,9080,9070,419
|
|
20230922,145100,5363396800,9120,9080,9120,9080,100
|
|
20230922,145000,5362488040,9120,9090,9120,9070,51
|
|
20230922,144900,5362025400,9120,9090,9120,9090,506
|
|
20230922,144800,5357424560,9100,9090,9120,9060,2215
|
|
20230922,144700,5337300230,9100,9100,9180,9100,108
|
|
20230922,144600,5336315880,9090,9070,9090,9060,1156
|
|
20230922,144500,5325824460,9070,9080,9080,9070,198
|
|
20230922,144400,5324028590,9080,9100,9100,9080,392
|
|
20230922,144300,5320465300,9120,9100,9120,9100,295
|
|
20230922,144200,5317777930,9110,9120,9180,9110,115
|
|
20230922,144100,5316724120,9100,9120,9120,9100,259
|
|
20230922,144000,5314363420,9110,9110,9110,9110,0
|
|
20230922,143900,5314363420,9110,9150,9180,9090,309
|
|
20230922,143800,5311545810,9100,9110,9110,9090,1724
|
|
20230922,143700,5295865380,9160,9160,9160,9160,0
|
|
20230922,143600,5295865380,9160,9160,9160,9160,0
|
|
20230922,143500,5295865380,9160,9110,9160,9100,321
|
|
20230922,143400,5292943600,9100,9130,9130,9100,765
|
|
20230922,143300,5285980280,9130,9110,9180,9100,362
|
|
20230922,143200,5282682990,9110,9120,9120,9110,2213
|
|
20230922,143100,5262517480,9120,9140,9170,9120,920
|
|
20230922,143000,5254119340,9180,9180,9180,9180,474
|
|
20230922,142900,5249768020,9120,9180,9200,9120,208
|
|
20230922,142800,5247865580,9110,9180,9180,9110,967
|
|
20230922,142700,5239052810,9170,9120,9170,9120,216
|
|
20230922,142600,5237081810,9120,9150,9150,9120,3237
|
|
20230922,142500,5207538690,9150,9160,9160,9140,1109
|
|
20230922,142400,5197393550,9160,9160,9160,9160,1
|
|
20230922,142300,5197384390,9180,9180,9180,9180,30
|
|
20230922,142200,5197108990,9150,9200,9200,9150,329
|
|
20230922,142100,5194092090,9140,9180,9180,9130,3413
|
|
20230922,142000,5162856750,9180,9180,9180,9180,468
|
|
20230922,141900,5158560510,9160,9230,9230,9160,1784
|
|
20230922,141800,5142150440,9220,9220,9220,9220,200
|
|
20230922,141700,5140306440,9210,9220,9220,9200,461
|
|
20230922,141600,5136060470,9230,9250,9300,9230,186
|
|
20230922,141500,5134339950,9220,9310,9310,9220,107
|
|
20230922,141400,5133347440,9320,9310,9320,9310,10
|
|
20230922,141300,5133254320,9320,9330,9350,9260,175
|
|
20230922,141200,5131623110,9330,9330,9330,9330,54
|
|
20230922,141100,5131119290,9330,9210,9330,9210,365
|
|
20230922,141000,5127733310,9220,9220,9220,9220,34
|
|
20230922,140900,5127419830,9220,9220,9220,9220,60
|
|
20230922,140800,5126866630,9220,9220,9220,9200,2989
|
|
20230922,140700,5099361380,9220,9240,9240,9220,647
|
|
20230922,140600,5093395840,9240,9250,9250,9240,129
|
|
20230922,140500,5092202910,9280,9240,9280,9220,295
|
|
20230922,140400,5089477990,9220,9230,9230,9200,2356
|
|
20230922,140300,5067777540,9290,9290,9330,9190,5526
|
|
20230922,140200,5016805250,9290,9280,9290,9270,3389
|
|
20230922,140100,4985388250,9280,9290,9290,9280,41
|
|
20230922,140000,4985007370,9280,9340,9340,9280,1222
|
|
20230922,135900,4973666230,9340,9330,9340,9330,152
|
|
20230922,135800,4972246560,9340,9310,9340,9310,4
|
|
20230922,135700,4972209260,9300,9300,9310,9280,902
|
|
20230922,135600,4963838520,9280,9290,9290,9280,301
|
|
20230922,135500,4961044940,9280,9280,9280,9280,0
|
|
20230922,135400,4961044940,9280,9280,9280,9280,367
|
|
20230922,135300,4957639180,9290,9290,9290,9290,299
|
|
20230922,135200,4954861470,9290,9310,9320,9290,442
|
|
20230922,135100,4950746700,9310,9330,9330,9310,1000
|
|
20230922,135000,4941430680,9350,9340,9350,9340,152
|
|
20230922,134900,4940009620,9340,9340,9340,9340,50
|
|
20230922,134800,4939542620,9340,9340,9340,9340,1
|
|
20230922,134700,4939533280,9320,9380,9380,9310,1213
|
|
20230922,134600,4928222580,9380,9360,9380,9360,187
|
|
20230922,134500,4926468540,9380,9360,9380,9340,287
|
|
20230922,134400,4923782860,9360,9360,9360,9360,9
|
|
20230922,134300,4923698620,9340,9340,9340,9340,46
|
|
20230922,134200,4923268980,9340,9340,9380,9340,96
|
|
20230922,134100,4922372260,9320,9370,9370,9320,90
|
|
20230922,134000,4921532450,9370,9360,9370,9340,385
|
|
20230922,133900,4917926140,9360,9370,9370,9360,676
|
|
20230922,133800,4911596020,9380,9380,9380,9380,0
|
|
20230922,133700,4911596020,9380,9380,9380,9370,610
|
|
20230922,133600,4905879990,9380,9370,9380,9370,79
|
|
20230922,133500,4905139680,9390,9400,9400,9370,57
|
|
20230922,133400,4904605540,9370,9390,9410,9370,2849
|
|
20230922,133300,4877825660,9390,9370,9390,9370,99
|
|
20230922,133200,4876898010,9370,9370,9370,9370,130
|
|
20230922,133100,4875679910,9350,9350,9350,9350,41
|
|
20230922,133000,4875296560,9340,9330,9340,9330,123
|
|
20230922,132900,4874147750,9340,9340,9340,9340,0
|
|
20230922,132800,4874147750,9340,9340,9340,9340,0
|
|
20230922,132700,4874147750,9340,9300,9340,9300,6
|
|
20230922,132600,4874091830,9340,9280,9340,9270,1712
|
|
20230922,132500,4858210090,9280,9320,9320,9280,637
|
|
20230922,132400,4852291870,9320,9290,9320,9290,456
|
|
20230922,132300,4848053440,9290,9290,9300,9280,2615
|
|
20230922,132200,4823774060,9290,9300,9300,9290,1877
|
|
20230922,132100,4806322630,9310,9330,9330,9300,434
|
|
20230922,132000,4802283500,9300,9300,9300,9300,0
|
|
20230922,131900,4802283500,9300,9340,9340,9300,261
|
|
20230922,131800,4799851700,9320,9320,9400,9320,108
|
|
20230922,131700,4798843090,9320,9330,9330,9320,10
|
|
20230922,131600,4798749880,9330,9340,9340,9330,366
|
|
20230922,131500,4795332730,9340,9360,9360,9340,54
|
|
20230922,131400,4794827820,9360,9360,9360,9360,2
|
|
20230922,131300,4794809100,9350,9390,9390,9340,63
|
|
20230922,131200,4794219810,9400,9400,9400,9400,0
|
|
20230922,131100,4794219810,9400,9400,9400,9400,500
|
|
20230922,131000,4789519810,9400,9400,9400,9400,9
|
|
20230922,130900,4789435210,9410,9410,9410,9410,7
|
|
20230922,130800,4789369340,9420,9420,9420,9420,0
|
|
20230922,130700,4789369340,9420,9430,9440,9420,5
|
|
20230922,130600,4789322190,9420,9420,9420,9420,3
|
|
20230922,130500,4789293930,9420,9420,9420,9420,20
|
|
20230922,130400,4789105530,9420,9420,9420,9410,628
|
|
20230922,130300,4783189800,9420,9440,9440,9370,5
|
|
20230922,130200,4783142790,9450,9410,9480,9410,188
|
|
20230922,130100,4781365870,9410,9340,9430,9340,328
|
|
20230922,130000,4778294290,9350,9350,9350,9320,1161
|
|
20230922,125900,4767458330,9340,9330,9340,9320,49
|
|
20230922,125800,4767001330,9320,9350,9350,9320,269
|
|
20230922,125700,4764491510,9320,9330,9350,9320,675
|
|
20230922,125600,4758181870,9330,9340,9340,9320,167
|
|
20230922,125500,4756623310,9340,9340,9340,9340,1
|
|
20230922,125400,4756613970,9340,9320,9340,9320,26
|
|
20230922,125300,4756371270,9320,9300,9320,9300,2
|
|
20230922,125200,4756352650,9300,9310,9310,9300,705
|
|
20230922,125100,4749794060,9300,9330,9330,9290,1070
|
|
20230922,125000,4739842920,9320,9320,9320,9320,949
|
|
20230922,124900,4730998240,9320,9330,9330,9320,330
|
|
20230922,124800,4727921590,9330,9330,9330,9330,6
|
|
20230922,124700,4727865610,9330,9350,9350,9330,248
|
|
20230922,124600,4725548780,9340,9380,9380,9340,2420
|
|
20230922,124500,4702880160,9380,9390,9390,9360,1958
|
|
20230922,124400,4684527720,9390,9390,9390,9390,0
|
|
20230922,124300,4684527720,9390,9390,9390,9390,232
|
|
20230922,124200,4682349240,9390,9400,9410,9390,463
|
|
20230922,124100,4677998280,9400,9450,9450,9400,3847
|
|
20230922,124000,4641760600,9460,9450,9460,9440,17
|
|
20230922,123900,4641599920,9440,9440,9450,9430,213
|
|
20230922,123800,4639589730,9450,9430,9450,9430,512
|
|
20230922,123700,4634751350,9420,9500,9500,9420,1680
|
|
20230922,123600,4618867500,9500,9500,9510,9500,1103
|
|
20230922,123500,4608387320,9500,9500,9510,9420,52
|
|
20230922,123400,4607895410,9450,9450,9460,9420,1403
|
|
20230922,123300,4594646400,9450,9520,9520,9450,3540
|
|
20230922,123200,4561158550,9530,9520,9530,9520,145
|
|
20230922,123100,4559778140,9520,9520,9520,9520,39
|
|
20230922,123000,4559406860,9530,9570,9570,9520,676
|
|
20230922,122900,4552949960,9570,9600,9600,9550,274
|
|
20230922,122800,4550322840,9550,9560,9600,9550,284
|
|
20230922,122700,4547605520,9560,9590,9600,9560,60
|
|
20230922,122600,4547030320,9610,9560,9610,9550,671
|
|
20230922,122500,4540604480,9570,9550,9570,9550,162
|
|
20230922,122400,4539054340,9650,9510,9650,9510,4033
|
|
20230922,122300,4500264940,9510,9460,9510,9460,325
|
|
20230922,122200,4497174480,9470,9490,9490,9470,1720
|
|
20230922,122100,4480883280,9510,9490,9510,9490,167
|
|
20230922,122000,4479296590,9490,9540,9570,9490,4140
|
|
20230922,121900,4439826110,9540,9580,9580,9540,3055
|
|
20230922,121800,4410662980,9580,9590,9600,9570,98
|
|
20230922,121700,4409723200,9600,9560,9600,9560,470
|
|
20230922,121600,4405213280,9550,9620,9620,9540,699
|
|
20230922,121500,4398517390,9620,9560,9650,9560,5037
|
|
20230922,121400,4350100790,9560,9540,9560,9530,1289
|
|
20230922,121300,4337815040,9530,9540,9560,9520,632
|
|
20230922,121200,4331779280,9540,9510,9540,9510,572
|
|
20230922,121100,4326329200,9510,9500,9510,9490,796
|
|
20230922,121000,4318767150,9500,9480,9500,9480,70
|
|
20230922,120900,4318102440,9490,9490,9490,9470,12
|
|
20230922,120800,4317988730,9480,9480,9480,9470,305
|
|
20230922,120700,4315100280,9490,9490,9490,9480,56
|
|
20230922,120600,4314569350,9500,9510,9510,9490,169
|
|
20230922,120500,4312963990,9510,9490,9510,9490,369
|
|
20230922,120400,4309459330,9500,9490,9500,9480,624
|
|
20230922,120300,4303540830,9490,9480,9500,9460,1719
|
|
20230922,120200,4287231590,9480,9430,9480,9430,260
|
|
20230922,120100,4284771270,9490,9440,9490,9440,243
|
|
20230922,120000,4282468920,9490,9440,9490,9390,548
|
|
20230922,115900,4277300820,9420,9420,9420,9420,25
|
|
20230922,115800,4277065320,9410,9400,9410,9400,106
|
|
20230922,115700,4276067870,9400,9400,9400,9400,211
|
|
20230922,115600,4274084470,9390,9390,9390,9390,11
|
|
20230922,115500,4273981180,9390,9390,9390,9390,0
|
|
20230922,115400,4273981180,9390,9380,9390,9380,580
|
|
20230922,115300,4268540580,9380,9380,9380,9380,2
|
|
20230922,115200,4268521820,9380,9360,9380,9360,120
|
|
20230922,115100,4267397300,9360,9370,9370,9360,335
|
|
20230922,115000,4264261690,9360,9360,9360,9360,0
|
|
20230922,114900,4264261690,9360,9380,9390,9360,898
|
|
20230922,114800,4255844660,9360,9350,9360,9350,227
|
|
20230922,114700,4253721900,9350,9350,9350,9350,200
|
|
20230922,114600,4251851900,9350,9350,9350,9350,0
|
|
20230922,114500,4251851900,9350,9340,9350,9320,1102
|
|
20230922,114400,4241575250,9340,9340,9340,9330,767
|
|
20230922,114300,4234412630,9340,9360,9360,9340,727
|
|
20230922,114200,4227615200,9360,9390,9390,9360,377
|
|
20230922,114100,4224085550,9390,9400,9400,9390,40
|
|
20230922,114000,4223709640,9360,9440,9470,9360,217
|
|
20230922,113900,4221663550,9440,9400,9500,9400,442
|
|
20230922,113800,4217478840,9390,9330,9390,9330,461
|
|
20230922,113700,4213162360,9330,9340,9340,9330,100
|
|
20230922,113600,4212228430,9350,9340,9350,9340,12
|
|
20230922,113500,4212116260,9330,9380,9380,9330,1050
|
|
20230922,113400,4202293910,9380,9390,9390,9380,559
|
|
20230922,113300,4197050270,9380,9410,9410,9380,172
|
|
20230922,113200,4195433580,9450,9440,9450,9380,3547
|
|
20230922,113100,4162118310,9410,9430,9430,9410,939
|
|
20230922,113000,4153279490,9430,9430,9430,9430,218
|
|
20230922,112900,4151223750,9430,9430,9430,9430,93
|
|
20230922,112800,4150346760,9430,9470,9470,9430,591
|
|
20230922,112700,4144772270,9460,9520,9520,9460,1038
|
|
20230922,112600,4134933760,9510,9500,9510,9500,5
|
|
20230922,112500,4134886220,9490,9490,9490,9490,115
|
|
20230922,112400,4133794870,9520,9520,9520,9520,427
|
|
20230922,112300,4129729830,9520,9460,9520,9410,627
|
|
20230922,112200,4123802170,9460,9520,9520,9440,841
|
|
20230922,112100,4115836950,9520,9460,9520,9460,18
|
|
20230922,112000,4115665950,9450,9480,9490,9420,1187
|
|
20230922,111900,4104450410,9480,9530,9570,9480,1248
|
|
20230922,111800,4092543970,9530,9580,9600,9530,622
|
|
20230922,111700,4086583250,9600,9550,9620,9550,3675
|
|
20230922,111600,4051344990,9550,9550,9570,9520,303
|
|
20230922,111500,4048449900,9550,9450,9550,9450,5817
|
|
20230922,111400,3993089030,9450,9380,9480,9380,1893
|
|
20230922,111300,3975179970,9400,9380,9400,9380,183
|
|
20230922,111200,3973463050,9400,9390,9410,9390,74
|
|
20230922,111100,3972767890,9400,9400,9400,9360,461
|
|
20230922,111000,3968442060,9400,9380,9400,9380,99
|
|
20230922,110900,3967512360,9390,9370,9390,9370,86
|
|
20230922,110800,3966705910,9370,9360,9370,9350,427
|
|
20230922,110700,3962706020,9360,9330,9360,9330,25
|
|
20230922,110600,3962472420,9330,9330,9330,9330,14
|
|
20230922,110500,3962341800,9330,9320,9330,9320,461
|
|
20230922,110400,3958044920,9320,9320,9320,9320,47
|
|
20230922,110300,3957606880,9310,9330,9330,9310,340
|
|
20230922,110200,3954437280,9370,9360,9370,9300,1085
|
|
20230922,110100,3944325410,9360,9380,9390,9360,443
|
|
20230922,110000,3940173160,9380,9340,9390,9340,610
|
|
20230922,105900,3934451830,9350,9330,9370,9330,215
|
|
20230922,105800,3932441560,9330,9380,9390,9310,1198
|
|
20230922,105700,3921262220,9380,9350,9380,9280,995
|
|
20230922,105600,3911948550,9280,9280,9360,9280,420
|
|
20230922,105500,3908050870,9280,9280,9280,9280,1032
|
|
20230922,105400,3898473910,9270,9390,9390,9250,4335
|
|
20230922,105300,3858147020,9380,9400,9400,9380,39
|
|
20230922,105200,3857780740,9420,9380,9430,9380,525
|
|
20230922,105100,3852836590,9380,9300,9380,9300,2403
|
|
20230922,105000,3830469050,9300,9300,9300,9290,1499
|
|
20230922,104900,3816531120,9280,9330,9330,9280,750
|
|
20230922,104800,3809547810,9310,9410,9410,9310,1456
|
|
20230922,104700,3795902420,9410,9420,9420,9410,84
|
|
20230922,104600,3795111500,9420,9380,9420,9370,380
|
|
20230922,104500,3791549100,9380,9400,9400,9380,736
|
|
20230922,104400,3784637290,9420,9420,9420,9400,161
|
|
20230922,104300,3783120770,9440,9410,9440,9410,537
|
|
20230922,104200,3778063600,9410,9390,9420,9370,106
|
|
20230922,104100,3777066960,9390,9340,9400,9340,1231
|
|
20230922,104000,3765550250,9310,9410,9410,9270,1286
|
|
20230922,103900,3753557510,9340,9440,9450,9340,2797
|
|
20230922,103800,3727290460,9450,9440,9450,9410,134
|
|
20230922,103700,3726026640,9440,9410,9450,9390,1887
|
|
20230922,103600,3708270270,9400,9370,9410,9360,628
|
|
20230922,103500,3702375980,9390,9410,9410,9360,1020
|
|
20230922,103400,3692808470,9360,9260,9410,9260,3633
|
|
20230922,103300,3658845430,9250,9410,9420,9200,8101
|
|
20230922,103200,3583504980,9410,9580,9580,9400,4347
|
|
20230922,103100,3542267180,9580,9550,9580,9550,593
|
|
20230922,103000,3536596330,9550,9590,9610,9540,6567
|
|
20230922,102900,3473767230,9590,9740,9750,9590,4079
|
|
20230922,102800,3434299450,9740,9780,9790,9660,5944
|
|
20230922,102700,3376437820,9780,9700,9810,9690,27091
|
|
20230922,102600,3111476830,9700,9640,9720,9550,12185
|
|
20230922,102500,2993848960,9650,9560,9690,9520,10775
|
|
20230922,102400,2890100500,9560,9470,9560,9450,5088
|
|
20230922,102300,2841664220,9470,9510,9510,9430,1314
|
|
20230922,102200,2829204970,9510,9430,9540,9430,2807
|
|
20230922,102100,2802537910,9410,9510,9510,9410,2875
|
|
20230922,102000,2775324760,9510,9530,9560,9490,3906
|
|
20230922,101900,2738140930,9500,9540,9550,9480,4541
|
|
20230922,101800,2694964570,9550,9480,9590,9480,4991
|
|
20230922,101700,2647250020,9480,9610,9610,9460,2699
|
|
20230922,101600,2621426290,9600,9350,9630,9350,10678
|
|
20230922,101500,2519995500,9350,9290,9350,9290,3208
|
|
20230922,101400,2490156550,9290,9270,9290,9270,1017
|
|
20230922,101300,2480728750,9280,9280,9280,9280,150
|
|
20230922,101200,2479336750,9280,9270,9330,9270,855
|
|
20230922,101100,2471397570,9230,9300,9310,9230,788
|
|
20230922,101000,2464078700,9300,9290,9320,9290,1433
|
|
20230922,100900,2450741180,9290,9230,9290,9230,2057
|
|
20230922,100800,2431711610,9230,9210,9250,9210,1802
|
|
20230922,100700,2415086850,9210,9160,9210,9160,552
|
|
20230922,100600,2410008260,9160,9150,9160,9150,213
|
|
20230922,100500,2408057310,9150,9150,9150,9150,0
|
|
20230922,100400,2408057310,9150,9150,9150,9150,71
|
|
20230922,100300,2407407660,9150,9150,9150,9150,64
|
|
20230922,100200,2406822060,9140,9130,9140,9130,301
|
|
20230922,100100,2404071930,9130,9130,9130,9110,411
|
|
20230922,100000,2400319700,9110,9100,9110,9100,378
|
|
20230922,095900,2396879620,9100,9100,9110,9100,298
|
|
20230922,095800,2394166520,9090,9070,9090,9070,72
|
|
20230922,095700,2393512480,9090,9070,9090,9060,1280
|
|
20230922,095600,2381914090,9070,9070,9070,9070,50
|
|
20230922,095500,2381460590,9070,9090,9090,9070,255
|
|
20230922,095400,2379143740,9140,9070,9140,9060,140
|
|
20230922,095300,2377874340,9060,9090,9090,9060,1733
|
|
20230922,095200,2362166550,9070,9110,9110,9070,920
|
|
20230922,095100,2353812280,9140,9110,9140,9110,11
|
|
20230922,095000,2353711770,9140,9090,9140,9070,662
|
|
20230922,094900,2347694790,9120,9120,9120,9070,3267
|
|
20230922,094800,2317970920,9120,9150,9150,9120,1358
|
|
20230922,094700,2305556060,9160,9170,9170,9160,272
|
|
20230922,094600,2303062420,9170,9180,9190,9170,128
|
|
20230922,094500,2301887470,9170,9210,9210,9170,3
|
|
20230922,094400,2301859880,9210,9150,9210,9140,530
|
|
20230922,094300,2297010280,9120,9200,9200,9120,2239
|
|
20230922,094200,2276487580,9210,9210,9210,9210,331
|
|
20230922,094100,2273439070,9210,9230,9230,9210,662
|
|
20230922,094000,2267342010,9230,9210,9280,9210,777
|
|
20230922,093900,2260181420,9280,9210,9280,9210,185
|
|
20230922,093800,2258477310,9200,9200,9280,9190,312
|
|
20230922,093700,2255608080,9200,9250,9270,9180,300
|
|
20230922,093600,2252844910,9260,9320,9320,9260,1820
|
|
20230922,093500,2235895260,9320,9200,9320,9140,1793
|
|
20230922,093400,2219388020,9220,9230,9290,9220,926
|
|
20230922,093300,2210846750,9230,9230,9240,9230,397
|
|
20230922,093200,2207182370,9230,9210,9230,9160,3939
|
|
20230922,093100,2170996240,9200,9250,9280,9200,2716
|
|
20230922,093000,2145968370,9290,9270,9290,9210,541
|
|
20230922,092900,2140980880,9240,9360,9360,9240,3286
|
|
20230922,092800,2110446560,9360,9350,9360,9300,717
|
|
20230922,092700,2103737340,9350,9360,9360,9280,992
|
|
20230922,092600,2094468110,9360,9340,9370,9330,2205
|
|
20230922,092500,2073845730,9340,9320,9370,9270,2416
|
|
20230922,092400,2051353660,9320,9330,9330,9320,1026
|
|
20230922,092300,2041789750,9330,9350,9350,9230,1983
|
|
20230922,092200,2023383300,9400,9510,9510,9300,6604
|
|
20230922,092100,1961348440,9590,9540,9660,9370,14511
|
|
20230922,092000,1823262270,9480,9210,9600,9210,7124
|
|
20230922,091900,1755958160,9210,9250,9260,9200,2981
|
|
20230922,091800,1728473000,9240,9330,9360,9220,4714
|
|
20230922,091700,1684701150,9410,9540,9550,9300,12631
|
|
20230922,091600,1565092580,9550,9680,9750,9500,23573
|
|
20230922,091500,1338254840,9700,9400,9750,9390,36762
|
|
20230922,091400,986679130,9400,9340,9470,9280,20614
|
|
20230922,091300,792684840,9340,9230,9340,9200,12809
|
|
20230922,091200,673929430,9210,9100,9230,9100,4317
|
|
20230922,091100,634372820,9100,9050,9100,9050,2660
|
|
20230922,091000,610280990,9060,9060,9070,9050,3370
|
|
20230922,090900,579750740,9060,9050,9060,9020,3022
|
|
20230922,090800,552424950,9040,9050,9070,9040,1501
|
|
20230922,090700,538845740,9020,9060,9060,9020,264
|
|
20230922,090600,536461700,9080,9100,9110,9080,4163
|
|
20230922,090500,498600020,9080,9200,9200,9060,2633
|
|
20230922,090400,474501540,9220,9220,9230,9200,2624
|
|
20230922,090300,450316550,9210,9200,9250,9190,5302
|
|
20230922,090200,401420400,9150,9220,9250,9100,7052
|
|
20230922,090100,336981570,9160,9280,9410,9160,15629
|
|
20230922,090000,191598750,9410,9200,9450,9160,20707
|