593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185000,7062291120,6570,6570,6570,6570,10262
|
|
20230918,184900,7062291120,6570,6570,6570,6570,0
|
|
20230918,184800,7062291120,6570,6570,6570,6570,0
|
|
20230918,184700,7062291120,6570,6570,6570,6570,0
|
|
20230918,184600,7062291120,6570,6570,6570,6570,0
|
|
20230918,184500,7062291120,6570,6570,6570,6570,0
|
|
20230918,184400,7062291120,6570,6570,6570,6570,0
|
|
20230918,184300,7062291120,6570,6570,6570,6570,0
|
|
20230918,184200,7062291120,6570,6570,6570,6570,0
|
|
20230918,184100,7062291120,6570,6570,6570,6570,0
|
|
20230918,184000,7062291120,6570,6570,6570,6570,0
|
|
20230918,183900,7062291120,6570,6570,6570,6570,0
|
|
20230918,183800,7062291120,6570,6570,6570,6570,0
|
|
20230918,183700,7062291120,6570,6570,6570,6570,0
|
|
20230918,183600,7062291120,6570,6570,6570,6570,0
|
|
20230918,183500,7062291120,6570,6570,6570,6570,0
|
|
20230918,183400,7062291120,6570,6570,6570,6570,0
|
|
20230918,183300,7062291120,6570,6570,6570,6570,0
|
|
20230918,183200,7062291120,6570,6570,6570,6570,0
|
|
20230918,183100,7062291120,6570,6570,6570,6570,0
|
|
20230918,183000,7062291120,6570,6570,6570,6570,0
|
|
20230918,182900,7062291120,6570,6570,6570,6570,0
|
|
20230918,182800,7062291120,6570,6570,6570,6570,0
|
|
20230918,182700,7062291120,6570,6570,6570,6570,0
|
|
20230918,182600,7062291120,6570,6570,6570,6570,0
|
|
20230918,182500,7062291120,6570,6570,6570,6570,0
|
|
20230918,182400,7062291120,6570,6570,6570,6570,0
|
|
20230918,182300,7062291120,6570,6570,6570,6570,0
|
|
20230918,182200,7062291120,6570,6570,6570,6570,0
|
|
20230918,182100,7062291120,6570,6570,6570,6570,0
|
|
20230918,182000,7062291120,6570,6570,6570,6570,10262
|
|
20230918,181900,7062291120,6570,6570,6570,6570,0
|
|
20230918,181800,7062291120,6570,6570,6570,6570,0
|
|
20230918,181700,7062291120,6570,6570,6570,6570,0
|
|
20230918,181600,7062291120,6570,6570,6570,6570,0
|
|
20230918,181500,7062291120,6570,6570,6570,6570,0
|
|
20230918,181400,7062291120,6570,6570,6570,6570,0
|
|
20230918,181300,7062291120,6570,6570,6570,6570,0
|
|
20230918,181200,7062291120,6570,6570,6570,6570,0
|
|
20230918,181100,7062291120,6570,6570,6570,6570,0
|
|
20230918,181000,7062291120,6570,6570,6570,6570,0
|
|
20230918,180900,7062291120,6570,6570,6570,6570,0
|
|
20230918,180800,7062291120,6570,6570,6570,6570,0
|
|
20230918,180700,7062291120,6570,6570,6570,6570,0
|
|
20230918,180600,7062291120,6570,6570,6570,6570,0
|
|
20230918,180500,7062291120,6570,6570,6570,6570,0
|
|
20230918,180400,7062291120,6570,6570,6570,6570,0
|
|
20230918,180300,7062291120,6570,6570,6570,6570,0
|
|
20230918,180200,7062291120,6570,6570,6570,6570,0
|
|
20230918,180100,7062291120,6570,6570,6570,6570,0
|
|
20230918,180000,7062291120,6570,6570,6570,6570,0
|
|
20230918,175900,7062291120,6570,6570,6570,6570,0
|
|
20230918,175800,7062291120,6570,6570,6570,6570,0
|
|
20230918,175700,7062291120,6570,6570,6570,6570,0
|
|
20230918,175600,7062291120,6570,6570,6570,6570,0
|
|
20230918,175500,7062291120,6570,6570,6570,6570,0
|
|
20230918,175400,7062291120,6570,6570,6570,6570,0
|
|
20230918,175300,7062291120,6570,6570,6570,6570,0
|
|
20230918,175200,7062291120,6570,6570,6570,6570,0
|
|
20230918,175100,7062291120,6570,6570,6570,6570,0
|
|
20230918,175000,7062291120,6570,6570,6570,6570,10262
|
|
20230918,174900,7062291120,6570,6570,6570,6570,0
|
|
20230918,174800,7062291120,6570,6570,6570,6570,0
|
|
20230918,174700,7062291120,6570,6570,6570,6570,0
|
|
20230918,174600,7062291120,6570,6570,6570,6570,0
|
|
20230918,174500,7062291120,6570,6570,6570,6570,0
|
|
20230918,174400,7062291120,6570,6570,6570,6570,0
|
|
20230918,174300,7062291120,6570,6570,6570,6570,0
|
|
20230918,174200,7062291120,6570,6570,6570,6570,0
|
|
20230918,174100,7062291120,6570,6570,6570,6570,0
|
|
20230918,174000,7062291120,6570,6570,6570,6570,0
|
|
20230918,173900,7062291120,6570,6570,6570,6570,0
|
|
20230918,173800,7062291120,6570,6570,6570,6570,0
|
|
20230918,173700,7062291120,6570,6570,6570,6570,0
|
|
20230918,173600,7062291120,6570,6570,6570,6570,0
|
|
20230918,173500,7062291120,6570,6570,6570,6570,0
|
|
20230918,173400,7062291120,6570,6570,6570,6570,0
|
|
20230918,173300,7062291120,6570,6570,6570,6570,0
|
|
20230918,173200,7062291120,6570,6570,6570,6570,0
|
|
20230918,173100,7062291120,6570,6570,6570,6570,0
|
|
20230918,173000,7062291120,6570,6570,6570,6570,0
|
|
20230918,172900,7062291120,6570,6570,6570,6570,0
|
|
20230918,172800,7062291120,6570,6570,6570,6570,0
|
|
20230918,172700,7062291120,6570,6570,6570,6570,0
|
|
20230918,172600,7062291120,6570,6570,6570,6570,0
|
|
20230918,172500,7062291120,6570,6570,6570,6570,0
|
|
20230918,172400,7062291120,6570,6570,6570,6570,0
|
|
20230918,172300,7062291120,6570,6570,6570,6570,0
|
|
20230918,172200,7062291120,6570,6570,6570,6570,0
|
|
20230918,172100,7062291120,6570,6570,6570,6570,0
|
|
20230918,172000,7062291120,6570,6570,6570,6570,10262
|
|
20230918,171900,7062291120,6570,6570,6570,6570,0
|
|
20230918,171800,7062291120,6570,6570,6570,6570,0
|
|
20230918,171700,7062291120,6570,6570,6570,6570,0
|
|
20230918,171600,7062291120,6570,6570,6570,6570,0
|
|
20230918,171500,7062291120,6570,6570,6570,6570,0
|
|
20230918,171400,7062291120,6570,6570,6570,6570,0
|
|
20230918,171300,7062291120,6570,6570,6570,6570,0
|
|
20230918,171200,7062291120,6570,6570,6570,6570,0
|
|
20230918,171100,7062291120,6570,6570,6570,6570,0
|
|
20230918,171000,7062291120,6570,6570,6570,6570,0
|
|
20230918,170900,7062291120,6570,6570,6570,6570,0
|
|
20230918,170800,7062291120,6570,6570,6570,6570,0
|
|
20230918,170700,7062291120,6570,6570,6570,6570,0
|
|
20230918,170600,7062291120,6570,6570,6570,6570,0
|
|
20230918,170500,7062291120,6570,6570,6570,6570,0
|
|
20230918,170400,7062291120,6570,6570,6570,6570,0
|
|
20230918,170300,7062291120,6570,6570,6570,6570,0
|
|
20230918,170200,7062291120,6570,6570,6570,6570,0
|
|
20230918,170100,7062291120,6570,6570,6570,6570,0
|
|
20230918,170000,7062291120,6570,6570,6570,6570,0
|
|
20230918,165900,7062291120,6570,6570,6570,6570,0
|
|
20230918,165800,7062291120,6570,6570,6570,6570,0
|
|
20230918,165700,7062291120,6570,6570,6570,6570,0
|
|
20230918,165600,7062291120,6570,6570,6570,6570,0
|
|
20230918,165500,7062291120,6570,6570,6570,6570,0
|
|
20230918,165400,7062291120,6570,6570,6570,6570,0
|
|
20230918,165300,7062291120,6570,6570,6570,6570,0
|
|
20230918,165200,7062291120,6570,6570,6570,6570,0
|
|
20230918,165100,7062291120,6570,6570,6570,6570,0
|
|
20230918,165000,7062291120,6570,6570,6570,6570,10262
|
|
20230918,164900,7062291120,6570,6570,6570,6570,0
|
|
20230918,164800,7062291120,6570,6570,6570,6570,0
|
|
20230918,164700,7062291120,6570,6570,6570,6570,0
|
|
20230918,164600,7062291120,6570,6570,6570,6570,0
|
|
20230918,164500,7062291120,6570,6570,6570,6570,0
|
|
20230918,164400,7062291120,6570,6570,6570,6570,0
|
|
20230918,164300,7062291120,6570,6570,6570,6570,0
|
|
20230918,164200,7062291120,6570,6570,6570,6570,0
|
|
20230918,164100,7062291120,6570,6570,6570,6570,0
|
|
20230918,164000,7062291120,6570,6570,6570,6570,0
|
|
20230918,163900,7062291120,6570,6570,6570,6570,0
|
|
20230918,163800,7062291120,6570,6570,6570,6570,0
|
|
20230918,163700,7062291120,6570,6570,6570,6570,0
|
|
20230918,163600,7062291120,6570,6570,6570,6570,0
|
|
20230918,163500,7062291120,6570,6570,6570,6570,0
|
|
20230918,163400,7062291120,6570,6570,6570,6570,0
|
|
20230918,163300,7062291120,6570,6570,6570,6570,0
|
|
20230918,163200,7062291120,6570,6570,6570,6570,0
|
|
20230918,163100,7062291120,6570,6570,6570,6570,0
|
|
20230918,163000,7062291120,6570,6570,6570,6570,0
|
|
20230918,162900,7062291120,6570,6570,6570,6570,0
|
|
20230918,162800,7062291120,6570,6570,6570,6570,0
|
|
20230918,162700,7062291120,6570,6570,6570,6570,0
|
|
20230918,162600,7062291120,6570,6570,6570,6570,0
|
|
20230918,162500,7062291120,6570,6570,6570,6570,0
|
|
20230918,162400,7062291120,6570,6570,6570,6570,0
|
|
20230918,162300,7062291120,6570,6570,6570,6570,0
|
|
20230918,162200,7062291120,6570,6570,6570,6570,0
|
|
20230918,162100,7062291120,6570,6570,6570,6570,0
|
|
20230918,162000,7062291120,6570,6570,6570,6570,10262
|
|
20230918,161900,7062291120,6570,6570,6570,6570,0
|
|
20230918,161800,7062291120,6570,6570,6570,6570,0
|
|
20230918,161700,7062291120,6570,6570,6570,6570,0
|
|
20230918,161600,7062291120,6570,6570,6570,6570,0
|
|
20230918,161500,7062291120,6570,6570,6570,6570,0
|
|
20230918,161400,7062291120,6570,6570,6570,6570,0
|
|
20230918,161300,7062291120,6570,6570,6570,6570,0
|
|
20230918,161200,7062291120,6570,6570,6570,6570,0
|
|
20230918,161100,7062291120,6570,6570,6570,6570,0
|
|
20230918,161000,7062291120,6570,6570,6570,6570,0
|
|
20230918,160900,7062291120,6570,6570,6570,6570,0
|
|
20230918,160800,7062291120,6570,6570,6570,6570,0
|
|
20230918,160700,7062291120,6570,6570,6570,6570,0
|
|
20230918,160600,7062291120,6570,6570,6570,6570,0
|
|
20230918,160500,7062291120,6570,6570,6570,6570,0
|
|
20230918,160400,7062291120,6570,6570,6570,6570,0
|
|
20230918,160300,7062291120,6570,6570,6570,6570,0
|
|
20230918,160200,7062291120,6570,6570,6570,6570,0
|
|
20230918,160100,7062291120,6570,6570,6570,6570,0
|
|
20230918,160000,7062291120,6570,6570,6570,6570,0
|
|
20230918,155900,7062291120,6570,6570,6570,6570,0
|
|
20230918,155800,7062291120,6570,6570,6570,6570,0
|
|
20230918,155700,7062291120,6570,6570,6570,6570,0
|
|
20230918,155600,7062291120,6570,6570,6570,6570,0
|
|
20230918,155500,7062291120,6570,6570,6570,6570,0
|
|
20230918,155400,7062291120,6570,6570,6570,6570,0
|
|
20230918,155300,7062291120,6570,6570,6570,6570,0
|
|
20230918,155200,7062291120,6570,6570,6570,6570,0
|
|
20230918,155100,7062291120,6570,6570,6570,6570,0
|
|
20230918,155000,7062291120,6570,6570,6570,6570,10262
|
|
20230918,154900,7062291120,6570,6570,6570,6570,0
|
|
20230918,154800,7062291120,6570,6570,6570,6570,0
|
|
20230918,154700,7062291120,6570,6570,6570,6570,0
|
|
20230918,154600,7062291120,6570,6570,6570,6570,0
|
|
20230918,154500,7062291120,6570,6570,6570,6570,0
|
|
20230918,154400,7062291120,6570,6570,6570,6570,0
|
|
20230918,154300,7062291120,6570,6570,6570,6570,0
|
|
20230918,154200,7062291120,6570,6570,6570,6570,0
|
|
20230918,154100,7062291120,6570,6570,6570,6570,0
|
|
20230918,154000,7062291120,6570,6570,6570,6570,0
|
|
20230918,153900,7062291120,6570,6570,6570,6570,0
|
|
20230918,153800,7062291120,6570,6570,6570,6570,0
|
|
20230918,153700,7062291120,6570,6570,6570,6570,0
|
|
20230918,153600,7062291120,6570,6570,6570,6570,0
|
|
20230918,153500,7062291120,6570,6570,6570,6570,0
|
|
20230918,153400,7062291120,6570,6570,6570,6570,0
|
|
20230918,153300,7062291120,6570,6570,6570,6570,0
|
|
20230918,153200,7062291120,6570,6570,6570,6570,0
|
|
20230918,153100,7062291120,6570,6570,6570,6570,0
|
|
20230918,153000,7062291120,6570,6570,6570,6570,10262
|
|
20230918,152900,6994869780,6550,6550,6550,6550,0
|
|
20230918,152800,6994869780,6550,6550,6550,6550,0
|
|
20230918,152700,6994869780,6550,6550,6550,6550,0
|
|
20230918,152600,6994869780,6550,6550,6550,6550,0
|
|
20230918,152500,6994869780,6550,6550,6550,6550,0
|
|
20230918,152400,6994869780,6550,6550,6550,6550,0
|
|
20230918,152300,6994869780,6550,6550,6550,6550,0
|
|
20230918,152200,6994869780,6550,6550,6550,6550,0
|
|
20230918,152100,6994869780,6550,6550,6550,6550,0
|
|
20230918,152000,6994869780,6550,6550,6550,6550,0
|
|
20230918,151900,6994869780,6550,6510,6570,6500,2086
|
|
20230918,151800,6981208510,6560,6560,6580,6520,2070
|
|
20230918,151700,6967665550,6560,6540,6570,6520,1138
|
|
20230918,151600,6960205490,6520,6510,6540,6510,202
|
|
20230918,151500,6958888650,6500,6550,6550,6500,581
|
|
20230918,151400,6955098960,6560,6520,6560,6520,1865
|
|
20230918,151300,6942911900,6520,6510,6530,6500,484
|
|
20230918,151200,6939761040,6510,6500,6510,6490,447
|
|
20230918,151100,6936856650,6490,6490,6500,6480,680
|
|
20230918,151000,6932445290,6490,6490,6490,6470,1022
|
|
20230918,150900,6925817530,6490,6460,6490,6460,322
|
|
20230918,150800,6923731550,6460,6450,6460,6410,6917
|
|
20230918,150700,6879163530,6450,6440,6460,6390,5389
|
|
20230918,150600,6844528730,6450,6490,6490,6390,9069
|
|
20230918,150500,6786112320,6490,6530,6530,6480,12178
|
|
20230918,150400,6707008120,6540,6540,6540,6530,1407
|
|
20230918,150300,6697818020,6540,6540,6560,6540,392
|
|
20230918,150200,6695254120,6540,6560,6560,6540,110
|
|
20230918,150100,6694534520,6560,6550,6560,6530,1331
|
|
20230918,150000,6685821220,6560,6560,6560,6540,1172
|
|
20230918,145900,6678148070,6560,6580,6580,6560,670
|
|
20230918,145800,6673751270,6580,6580,6580,6570,970
|
|
20230918,145700,6667368680,6580,6600,6610,6580,878
|
|
20230918,145600,6661583360,6590,6600,6610,6590,921
|
|
20230918,145500,6655506560,6600,6590,6600,6590,1568
|
|
20230918,145400,6645162010,6580,6590,6590,6580,717
|
|
20230918,145300,6640440790,6580,6580,6590,6580,2002
|
|
20230918,145200,6627260750,6570,6560,6570,6560,1158
|
|
20230918,145100,6619655870,6560,6560,6570,6550,419
|
|
20230918,145000,6616907800,6550,6560,6580,6550,1872
|
|
20230918,144900,6604609240,6560,6550,6560,6550,324
|
|
20230918,144800,6602483900,6540,6540,6560,6540,174
|
|
20230918,144700,6601345580,6550,6570,6570,6550,1261
|
|
20230918,144600,6593077000,6560,6570,6570,6560,1547
|
|
20230918,144500,6582918520,6570,6570,6580,6560,621
|
|
20230918,144400,6578838530,6570,6560,6570,6550,874
|
|
20230918,144300,6573099770,6560,6540,6560,6530,1402
|
|
20230918,144200,6563924280,6540,6530,6540,6530,35
|
|
20230918,144100,6563695400,6530,6530,6530,6530,68
|
|
20230918,144000,6563251360,6530,6520,6540,6520,56
|
|
20230918,143900,6562885460,6520,6520,6520,6520,43
|
|
20230918,143800,6562605100,6520,6530,6540,6520,490
|
|
20230918,143700,6559407170,6530,6540,6540,6530,127
|
|
20230918,143600,6558576920,6540,6530,6540,6530,561
|
|
20230918,143500,6554909070,6530,6530,6530,6530,688
|
|
20230918,143400,6550416430,6530,6530,6530,6530,580
|
|
20230918,143300,6546629030,6530,6530,6530,6510,2143
|
|
20230918,143200,6532652190,6550,6530,6550,6530,71
|
|
20230918,143100,6532188540,6550,6530,6550,6530,241
|
|
20230918,143000,6530612690,6520,6540,6540,6520,422
|
|
20230918,142900,6527856130,6530,6550,6550,6530,1035
|
|
20230918,142800,6521089270,6550,6550,6550,6540,571
|
|
20230918,142700,6517349980,6560,6560,6560,6560,356
|
|
20230918,142600,6515014620,6560,6550,6560,6550,458
|
|
20230918,142500,6512014380,6530,6530,6540,6520,2288
|
|
20230918,142400,6497084420,6520,6540,6540,6520,408
|
|
20230918,142300,6494422510,6530,6550,6550,6530,276
|
|
20230918,142200,6492617860,6540,6540,6540,6540,100
|
|
20230918,142100,6491963860,6530,6530,6530,6510,996
|
|
20230918,142000,6485466430,6530,6530,6530,6530,500
|
|
20230918,141900,6482201430,6530,6550,6550,6530,415
|
|
20230918,141800,6479486560,6550,6520,6550,6510,1384
|
|
20230918,141700,6470452680,6520,6530,6540,6520,933
|
|
20230918,141600,6464364200,6520,6520,6530,6520,315
|
|
20230918,141500,6462310190,6520,6560,6560,6520,1812
|
|
20230918,141400,6450466550,6540,6540,6540,6540,37
|
|
20230918,141300,6450224570,6570,6540,6570,6530,144
|
|
20230918,141200,6449279050,6530,6560,6590,6530,1574
|
|
20230918,141100,6438982890,6560,6560,6560,6550,31
|
|
20230918,141000,6438779720,6540,6610,6610,6540,1528
|
|
20230918,140900,6428743910,6600,6570,6600,6570,734
|
|
20230918,140800,6423901090,6570,6590,6600,6570,164
|
|
20230918,140700,6422823270,6560,6580,6580,6550,375
|
|
20230918,140600,6420364020,6590,6560,6600,6540,1193
|
|
20230918,140500,6412506680,6560,6530,6560,6530,181
|
|
20230918,140400,6411324440,6550,6550,6550,6530,25
|
|
20230918,140300,6411160930,6530,6530,6530,6530,105
|
|
20230918,140200,6410475280,6530,6530,6530,6530,15
|
|
20230918,140100,6410377330,6520,6520,6550,6520,2289
|
|
20230918,140000,6395427570,6530,6540,6550,6520,2604
|
|
20230918,135900,6378421830,6540,6550,6550,6540,109
|
|
20230918,135800,6377708350,6550,6560,6560,6550,912
|
|
20230918,135700,6371733530,6550,6550,6560,6550,2242
|
|
20230918,135600,6357047420,6560,6560,6590,6550,1368
|
|
20230918,135500,6348072480,6560,6570,6580,6560,871
|
|
20230918,135400,6342352200,6560,6560,6570,6550,3986
|
|
20230918,135300,6316220320,6560,6580,6580,6560,3501
|
|
20230918,135200,6293241960,6580,6590,6590,6580,884
|
|
20230918,135100,6287424980,6590,6600,6610,6590,985
|
|
20230918,135000,6280931980,6600,6620,6620,6590,41
|
|
20230918,134900,6280660880,6590,6620,6620,6590,3048
|
|
20230918,134800,6260519230,6620,6610,6620,6610,426
|
|
20230918,134700,6257702250,6650,6620,6660,6610,4006
|
|
20230918,134600,6231123860,6620,6660,6660,6620,8430
|
|
20230918,134500,6175162750,6650,6620,6650,6600,10177
|
|
20230918,134400,6107694380,6620,6580,6630,6580,2375
|
|
20230918,134300,6091979080,6580,6600,6610,6580,85
|
|
20230918,134200,6091419190,6580,6570,6600,6560,930
|
|
20230918,134100,6085298690,6560,6600,6610,6550,5110
|
|
20230918,134000,6051709990,6600,6530,6600,6530,1575
|
|
20230918,133900,6041364360,6520,6520,6530,6510,3600
|
|
20230918,133800,6017888820,6520,6550,6550,6520,2673
|
|
20230918,133700,6000424480,6550,6550,6560,6540,1551
|
|
20230918,133600,5990274240,6550,6540,6570,6540,681
|
|
20230918,133500,5985816190,6540,6600,6600,6540,3754
|
|
20230918,133400,5961194240,6620,6570,6620,6550,4932
|
|
20230918,133300,5928703690,6570,6590,6590,6570,631
|
|
20230918,133200,5924549050,6600,6570,6610,6570,7754
|
|
20230918,133100,5873535550,6560,6540,6560,6540,1855
|
|
20230918,133000,5861392840,6540,6570,6570,6540,4552
|
|
20230918,132900,5831538910,6570,6570,6570,6550,1418
|
|
20230918,132800,5822243150,6550,6560,6570,6550,3823
|
|
20230918,132700,5797168290,6570,6590,6590,6570,2782
|
|
20230918,132600,5778873160,6590,6570,6620,6570,4887
|
|
20230918,132500,5746661850,6580,6630,6630,6580,4675
|
|
20230918,132400,5715843310,6630,6620,6650,6590,3552
|
|
20230918,132300,5692342630,6630,6630,6660,6630,7772
|
|
20230918,132200,5640702920,6640,6600,6650,6580,7765
|
|
20230918,132100,5589204960,6600,6580,6600,6560,2197
|
|
20230918,132000,5574758890,6580,6590,6640,6580,7797
|
|
20230918,131900,5523160620,6590,6570,6590,6550,4558
|
|
20230918,131800,5493235570,6570,6540,6580,6540,1633
|
|
20230918,131700,5482507210,6540,6560,6590,6530,6995
|
|
20230918,131600,5436689860,6570,6630,6640,6540,21546
|
|
20230918,131500,5294740890,6620,6600,6670,6590,46679
|
|
20230918,131400,4985102670,6600,6530,6640,6530,32109
|
|
20230918,131300,4773538840,6530,6510,6550,6510,4509
|
|
20230918,131200,4744054430,6520,6490,6520,6460,1304
|
|
20230918,131100,4735586370,6500,6480,6500,6460,2592
|
|
20230918,131000,4718819420,6470,6510,6510,6470,611
|
|
20230918,130900,4714858620,6510,6520,6520,6490,1838
|
|
20230918,130800,4702908480,6520,6530,6530,6510,1282
|
|
20230918,130700,4694549930,6530,6540,6540,6520,1030
|
|
20230918,130600,4687824550,6540,6530,6540,6520,2539
|
|
20230918,130500,4671240510,6530,6530,6530,6510,973
|
|
20230918,130400,4664891830,6530,6520,6550,6510,2410
|
|
20230918,130300,4649150440,6530,6520,6530,6470,3862
|
|
20230918,130200,4624013020,6480,6500,6530,6480,4988
|
|
20230918,130100,4591540250,6500,6480,6500,6480,1528
|
|
20230918,130000,4581620490,6460,6490,6500,6450,2433
|
|
20230918,125900,4565889900,6460,6500,6520,6450,2028
|
|
20230918,125800,4552714840,6500,6480,6500,6460,2240
|
|
20230918,125700,4538195840,6480,6480,6510,6470,1403
|
|
20230918,125600,4529089620,6470,6510,6530,6470,9378
|
|
20230918,125500,4468115390,6520,6450,6520,6450,7460
|
|
20230918,125400,4419676460,6450,6410,6450,6410,1932
|
|
20230918,125300,4407261420,6410,6430,6450,6410,2106
|
|
20230918,125200,4393745350,6430,6460,6480,6370,9518
|
|
20230918,125100,4332651920,6480,6480,6530,6450,22424
|
|
20230918,125000,4187194350,6480,6470,6550,6440,32929
|
|
20230918,124900,3973218750,6470,6420,6470,6420,9496
|
|
20230918,124800,3912000540,6420,6410,6420,6410,866
|
|
20230918,124700,3906444080,6400,6400,6400,6400,466
|
|
20230918,124600,3903461680,6400,6400,6400,6400,1750
|
|
20230918,124500,3892261680,6400,6400,6420,6400,2103
|
|
20230918,124400,3878801160,6400,6400,6400,6400,61
|
|
20230918,124300,3878410760,6400,6390,6400,6390,300
|
|
20230918,124200,3876491400,6390,6390,6390,6380,137
|
|
20230918,124100,3875615980,6390,6400,6400,6390,560
|
|
20230918,124000,3872033360,6400,6410,6410,6400,341
|
|
20230918,123900,3869849550,6420,6420,6420,6420,102
|
|
20230918,123800,3869194710,6420,6420,6420,6420,936
|
|
20230918,123700,3863185590,6380,6380,6380,6380,0
|
|
20230918,123600,3863185590,6380,6410,6420,6380,180
|
|
20230918,123500,3862032260,6380,6400,6400,6380,1124
|
|
20230918,123400,3854856080,6380,6360,6400,6360,46
|
|
20230918,123300,3854562660,6350,6400,6400,6350,3818
|
|
20230918,123200,3830279650,6410,6420,6420,6400,65
|
|
20230918,123100,3829862680,6420,6420,6420,6420,4
|
|
20230918,123000,3829837000,6430,6430,6430,6430,6
|
|
20230918,122900,3829798420,6430,6430,6430,6420,310
|
|
20230918,122800,3827806120,6430,6410,6430,6410,442
|
|
20230918,122700,3824968710,6370,6370,6370,6370,0
|
|
20230918,122600,3824968710,6370,6380,6380,6370,1040
|
|
20230918,122500,3818341990,6380,6380,6380,6380,948
|
|
20230918,122400,3812293750,6380,6400,6400,6380,587
|
|
20230918,122300,3808542070,6410,6410,6410,6410,269
|
|
20230918,122200,3806817780,6430,6450,6450,6410,50
|
|
20230918,122100,3806495940,6450,6400,6450,6400,2249
|
|
20230918,122000,3792014060,6400,6380,6400,6380,599
|
|
20230918,121900,3788188790,6380,6390,6390,6380,223
|
|
20230918,121800,3786765860,6370,6440,6440,6370,1578
|
|
20230918,121700,3776683180,6440,6430,6440,6400,1603
|
|
20230918,121600,3766381850,6430,6380,6430,6380,2408
|
|
20230918,121500,3750958310,6400,6380,6400,6370,128
|
|
20230918,121400,3750141850,6380,6370,6380,6370,850
|
|
20230918,121300,3744727200,6380,6410,6410,6380,852
|
|
20230918,121200,3739287110,6410,6390,6420,6390,749
|
|
20230918,121100,3734492240,6400,6390,6400,6380,1205
|
|
20230918,121000,3726785150,6390,6370,6390,6370,1138
|
|
20230918,120900,3719529810,6370,6410,6430,6370,5264
|
|
20230918,120800,3685778630,6400,6370,6400,6360,7467
|
|
20230918,120700,3638098220,6370,6340,6370,6330,1063
|
|
20230918,120600,3631344710,6350,6320,6350,6310,1363
|
|
20230918,120500,3622713800,6350,6340,6350,6330,833
|
|
20230918,120400,3617439420,6340,6330,6340,6330,151
|
|
20230918,120300,3616483080,6340,6310,6340,6310,510
|
|
20230918,120200,3613257550,6310,6310,6310,6310,0
|
|
20230918,120100,3613257550,6310,6300,6310,6300,183
|
|
20230918,120000,3612104640,6300,6280,6300,6270,1429
|
|
20230918,115900,3603143960,6280,6270,6280,6270,836
|
|
20230918,115800,3597899880,6260,6280,6280,6260,358
|
|
20230918,115700,3595655690,6290,6290,6290,6290,418
|
|
20230918,115600,3593026470,6300,6300,6300,6300,94
|
|
20230918,115500,3592434270,6310,6300,6310,6300,22
|
|
20230918,115400,3592295660,6300,6310,6310,6300,25
|
|
20230918,115300,3592137960,6300,6310,6310,6300,804
|
|
20230918,115200,3587072680,6300,6310,6310,6300,7
|
|
20230918,115100,3587028520,6320,6310,6320,6310,123
|
|
20230918,115000,3586252120,6300,6310,6310,6290,298
|
|
20230918,114900,3584374260,6330,6330,6330,6330,53
|
|
20230918,114800,3584038770,6270,6300,6310,6270,1320
|
|
20230918,114700,3575739650,6300,6310,6310,6300,282
|
|
20230918,114600,3573962400,6330,6310,6330,6310,297
|
|
20230918,114500,3572086930,6310,6310,6310,6310,496
|
|
20230918,114400,3568957170,6310,6310,6310,6310,0
|
|
20230918,114300,3568957170,6310,6310,6310,6300,238
|
|
20230918,114200,3567455400,6300,6300,6300,6300,144
|
|
20230918,114100,3566548200,6290,6270,6290,6260,583
|
|
20230918,114000,3562888770,6260,6260,6260,6260,0
|
|
20230918,113900,3562888770,6260,6290,6290,6260,99
|
|
20230918,113800,3562267920,6270,6260,6290,6250,1485
|
|
20230918,113700,3552981220,6250,6290,6290,6250,711
|
|
20230918,113600,3548531690,6290,6290,6290,6290,91
|
|
20230918,113500,3547959300,6290,6270,6290,6270,167
|
|
20230918,113400,3546912110,6260,6260,6260,6260,284
|
|
20230918,113300,3545134270,6260,6270,6270,6260,781
|
|
20230918,113200,3540243310,6270,6270,6280,6270,408
|
|
20230918,113100,3537684790,6290,6290,6290,6290,0
|
|
20230918,113000,3537684790,6290,6290,6290,6270,1072
|
|
20230918,112900,3530952880,6290,6300,6300,6290,150
|
|
20230918,112800,3530008840,6310,6290,6310,6290,219
|
|
20230918,112700,3528627930,6290,6310,6310,6290,1351
|
|
20230918,112600,3520126840,6310,6290,6320,6290,348
|
|
20230918,112500,3517933770,6320,6320,6320,6300,4801
|
|
20230918,112400,3487687430,6320,6320,6320,6310,1633
|
|
20230918,112300,3477380690,6340,6330,6340,6330,6
|
|
20230918,112200,3477342690,6330,6330,6330,6330,3
|
|
20230918,112100,3477323700,6330,6310,6330,6310,236
|
|
20230918,112000,3475833260,6310,6330,6330,6310,265
|
|
20230918,111900,3474160810,6330,6320,6330,6310,795
|
|
20230918,111800,3469137180,6320,6320,6320,6320,118
|
|
20230918,111700,3468391420,6320,6330,6330,6320,741
|
|
20230918,111600,3463706300,6330,6320,6330,6310,301
|
|
20230918,111500,3461805810,6320,6310,6320,6310,749
|
|
20230918,111400,3457073690,6300,6340,6340,6300,2370
|
|
20230918,111300,3442092160,6340,6360,6370,6330,130
|
|
20230918,111200,3441267650,6370,6370,6370,6360,16
|
|
20230918,111100,3441165850,6370,6340,6370,6330,1249
|
|
20230918,111000,3433222740,6330,6330,6330,6330,614
|
|
20230918,110900,3429336120,6330,6340,6340,6330,667
|
|
20230918,110800,3425113790,6350,6330,6350,6330,500
|
|
20230918,110700,3421947380,6330,6340,6340,6330,479
|
|
20230918,110600,3418910530,6350,6360,6360,6340,346
|
|
20230918,110500,3416716100,6360,6340,6370,6340,22
|
|
20230918,110400,3416576550,6370,6360,6370,6340,268
|
|
20230918,110300,3414873620,6380,6380,6380,6380,116
|
|
20230918,110200,3414133540,6380,6360,6380,6360,305
|
|
20230918,110100,3412193440,6360,6370,6380,6360,1430
|
|
20230918,110000,3403089360,6370,6340,6370,6320,2170
|
|
20230918,105900,3389306380,6310,6360,6360,6300,2295
|
|
20230918,105800,3374819120,6380,6390,6390,6320,2372
|
|
20230918,105700,3359794940,6390,6390,6390,6390,311
|
|
20230918,105600,3357807650,6390,6410,6410,6330,609
|
|
20230918,105500,3353936570,6380,6400,6420,6360,1458
|
|
20230918,105400,3344620630,6410,6320,6410,6310,6295
|
|
20230918,105300,3304646590,6320,6330,6330,6320,163
|
|
20230918,105200,3303614860,6330,6320,6330,6310,179
|
|
20230918,105100,3302483660,6310,6320,6320,6310,668
|
|
20230918,105000,3298263770,6320,6340,6340,6320,590
|
|
20230918,104900,3294533170,6340,6330,6340,6320,541
|
|
20230918,104800,3291107840,6340,6320,6350,6320,460
|
|
20230918,104700,3288190910,6320,6330,6350,6310,581
|
|
20230918,104600,3284521630,6370,6340,6370,6310,201
|
|
20230918,104500,3283251550,6350,6330,6350,6330,2206
|
|
20230918,104400,3269282480,6330,6310,6330,6290,211
|
|
20230918,104300,3267952450,6310,6300,6310,6260,2108
|
|
20230918,104200,3254692970,6270,6330,6330,6260,8605
|
|
20230918,104100,3200567860,6330,6320,6330,6310,1138
|
|
20230918,104000,3193377440,6330,6350,6350,6330,1177
|
|
20230918,103900,3185920960,6350,6360,6370,6350,318
|
|
20230918,103800,3183898350,6360,6360,6360,6350,348
|
|
20230918,103700,3181686930,6360,6370,6370,6360,194
|
|
20230918,103600,3180451790,6340,6360,6370,6340,1828
|
|
20230918,103500,3168857080,6360,6410,6410,6350,1516
|
|
20230918,103400,3159211340,6410,6450,6450,6380,2019
|
|
20230918,103300,3146261790,6450,6440,6450,6410,3014
|
|
20230918,103200,3126876510,6440,6380,6440,6380,2970
|
|
20230918,103100,3107813380,6360,6400,6430,6330,3457
|
|
20230918,103000,3085775670,6440,6450,6450,6390,6010
|
|
20230918,102900,3047273520,6450,6450,6460,6390,4317
|
|
20230918,102800,3019502350,6430,6440,6450,6410,4108
|
|
20230918,102700,2993073240,6440,6440,6450,6410,3067
|
|
20230918,102600,2973344330,6440,6380,6440,6380,13157
|
|
20230918,102500,2889080410,6380,6390,6390,6380,490
|
|
20230918,102400,2885949860,6390,6400,6400,6390,2104
|
|
20230918,102300,2872495530,6400,6380,6400,6360,1652
|
|
20230918,102200,2861965950,6380,6360,6380,6350,255
|
|
20230918,102100,2860343030,6390,6390,6400,6350,2149
|
|
20230918,102000,2846646180,6400,6390,6400,6350,3148
|
|
20230918,101900,2826524690,6390,6360,6390,6350,643
|
|
20230918,101800,2822427960,6370,6360,6390,6340,2743
|
|
20230918,101700,2804955520,6350,6330,6350,6320,4065
|
|
20230918,101600,2779177390,6330,6330,6330,6310,696
|
|
20230918,101500,2774775810,6330,6280,6340,6280,2691
|
|
20230918,101400,2757762070,6290,6290,6290,6250,2090
|
|
20230918,101300,2744631400,6290,6270,6290,6250,2140
|
|
20230918,101200,2731212240,6270,6270,6270,6250,373
|
|
20230918,101100,2728878320,6260,6280,6280,6240,690
|
|
20230918,101000,2724557700,6250,6270,6290,6240,433
|
|
20230918,100900,2721850660,6280,6290,6290,6240,499
|
|
20230918,100800,2718735790,6290,6280,6300,6280,180
|
|
20230918,100700,2717603550,6240,6290,6290,6240,440
|
|
20230918,100600,2714857860,6300,6240,6300,6240,220
|
|
20230918,100500,2713482340,6240,6250,6250,6240,540
|
|
20230918,100400,2710111950,6260,6280,6280,6260,1114
|
|
20230918,100300,2703130310,6280,6260,6280,6260,1081
|
|
20230918,100200,2696355730,6280,6280,6280,6260,348
|
|
20230918,100100,2694171350,6280,6280,6280,6280,494
|
|
20230918,100000,2691069030,6260,6290,6290,6260,1070
|
|
20230918,095900,2684369780,6300,6310,6340,6260,2171
|
|
20230918,095800,2670679760,6340,6240,6340,6230,6195
|
|
20230918,095700,2631639510,6230,6260,6260,6220,1239
|
|
20230918,095600,2623901690,6260,6270,6270,6260,213
|
|
20230918,095500,2622568300,6280,6280,6280,6250,2554
|
|
20230918,095400,2606594630,6280,6260,6280,6260,17
|
|
20230918,095300,2606488190,6270,6280,6280,6270,317
|
|
20230918,095200,2604498510,6280,6290,6290,6280,106
|
|
20230918,095100,2603832520,6280,6290,6290,6270,1234
|
|
20230918,095000,2596086130,6280,6290,6290,6280,248
|
|
20230918,094900,2594528340,6280,6270,6290,6270,2038
|
|
20230918,094800,2581737650,6270,6280,6280,6250,1246
|
|
20230918,094700,2573926550,6280,6290,6300,6260,2282
|
|
20230918,094600,2559569110,6290,6200,6300,6200,7848
|
|
20230918,094500,2510539010,6200,6180,6200,6170,1149
|
|
20230918,094400,2503443600,6180,6210,6210,6180,447
|
|
20230918,094300,2500679680,6210,6200,6220,6200,494
|
|
20230918,094200,2497611930,6210,6170,6210,6170,216
|
|
20230918,094100,2496278920,6190,6190,6190,6180,1195
|
|
20230918,094000,2488884350,6220,6190,6220,6190,257
|
|
20230918,093900,2487293490,6210,6210,6210,6190,626
|
|
20230918,093800,2483411940,6210,6220,6220,6190,1227
|
|
20230918,093700,2475808930,6220,6220,6230,6200,3242
|
|
20230918,093600,2455623760,6230,6230,6230,6170,2263
|
|
20230918,093500,2441552200,6230,6170,6230,6140,5256
|
|
20230918,093400,2409003940,6150,6170,6170,6140,965
|
|
20230918,093300,2403069090,6170,6180,6180,6140,1026
|
|
20230918,093200,2396752090,6180,6180,6180,6140,1312
|
|
20230918,093100,2388659670,6180,6140,6190,6140,434
|
|
20230918,093000,2385979280,6150,6190,6190,6150,2361
|
|
20230918,092900,2371412110,6190,6130,6190,6120,1396
|
|
20230918,092800,2362812360,6130,6130,6140,6120,2240
|
|
20230918,092700,2349083490,6130,6170,6170,6130,4259
|
|
20230918,092600,2322902550,6170,6170,6180,6150,367
|
|
20230918,092500,2320638830,6150,6160,6170,6140,1869
|
|
20230918,092400,2309143670,6170,6180,6190,6170,2304
|
|
20230918,092300,2294924500,6180,6190,6190,6170,1110
|
|
20230918,092200,2288067630,6180,6210,6210,6180,2117
|
|
20230918,092100,2274954460,6210,6220,6240,6210,1908
|
|
20230918,092000,2263087850,6220,6110,6270,6110,12090
|
|
20230918,091900,2187975700,6110,6180,6190,6090,9110
|
|
20230918,091800,2132215160,6190,6190,6270,6190,2491
|
|
20230918,091700,2116698780,6250,6170,6250,6120,15387
|
|
20230918,091600,2022049100,6170,6280,6280,6170,11519
|
|
20230918,091500,1950466480,6280,6260,6290,6250,5091
|
|
20230918,091400,1918546880,6260,6240,6260,6230,5096
|
|
20230918,091300,1886728700,6240,6300,6300,6210,12704
|
|
20230918,091200,1807385340,6300,6310,6320,6250,10909
|
|
20230918,091100,1738693910,6310,6410,6430,6300,32552
|
|
20230918,091000,1531625720,6410,6470,6480,6410,11373
|
|
20230918,090900,1458520860,6470,6450,6510,6410,18835
|
|
20230918,090800,1336864550,6450,6410,6580,6410,51468
|
|
20230918,090700,1002257480,6430,6390,6640,6170,69386
|
|
20230918,090600,552710640,6400,6160,6410,6160,28978
|
|
20230918,090500,371037230,6160,6120,6180,6120,3028
|
|
20230918,090400,352378740,6150,6080,6150,6070,8770
|
|
20230918,090300,298714990,6060,6130,6150,6050,9452
|
|
20230918,090200,241140560,6130,6120,6180,6110,2216
|
|
20230918,090100,227560510,6120,6140,6170,6120,7549
|
|
20230918,090000,181233030,6140,6130,6190,6080,27329
|