621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191800,28240347320,9340,9340,9340,9340,14278
|
|
20230908,191700,28240347320,9340,9340,9340,9340,0
|
|
20230908,191600,28240347320,9340,9340,9340,9340,0
|
|
20230908,191500,28240347320,9340,9340,9340,9340,0
|
|
20230908,191400,28240347320,9340,9340,9340,9340,0
|
|
20230908,191300,28240347320,9340,9340,9340,9340,0
|
|
20230908,191200,28240347320,9340,9340,9340,9340,0
|
|
20230908,191100,28240347320,9340,9340,9340,9340,0
|
|
20230908,191000,28240347320,9340,9340,9340,9340,0
|
|
20230908,190900,28240347320,9340,9340,9340,9340,0
|
|
20230908,190800,28240347320,9340,9340,9340,9340,0
|
|
20230908,190700,28240347320,9340,9340,9340,9340,0
|
|
20230908,190600,28240347320,9340,9340,9340,9340,0
|
|
20230908,190500,28240347320,9340,9340,9340,9340,0
|
|
20230908,190400,28240347320,9340,9340,9340,9340,0
|
|
20230908,190300,28240347320,9340,9340,9340,9340,0
|
|
20230908,190200,28240347320,9340,9340,9340,9340,0
|
|
20230908,190100,28240347320,9340,9340,9340,9340,0
|
|
20230908,190000,28240347320,9340,9340,9340,9340,0
|
|
20230908,185900,28240347320,9340,9340,9340,9340,0
|
|
20230908,185800,28240347320,9340,9340,9340,9340,0
|
|
20230908,185700,28240347320,9340,9340,9340,9340,0
|
|
20230908,185600,28240347320,9340,9340,9340,9340,0
|
|
20230908,185500,28240347320,9340,9340,9340,9340,0
|
|
20230908,185400,28240347320,9340,9340,9340,9340,0
|
|
20230908,185300,28240347320,9340,9340,9340,9340,0
|
|
20230908,185200,28240347320,9340,9340,9340,9340,0
|
|
20230908,185100,28240347320,9340,9340,9340,9340,0
|
|
20230908,185000,28240347320,9340,9340,9340,9340,0
|
|
20230908,184900,28240347320,9340,9340,9340,9340,0
|
|
20230908,184800,28240347320,9340,9340,9340,9340,14278
|
|
20230908,184700,28240347320,9340,9340,9340,9340,0
|
|
20230908,184600,28240347320,9340,9340,9340,9340,0
|
|
20230908,184500,28240347320,9340,9340,9340,9340,0
|
|
20230908,184400,28240347320,9340,9340,9340,9340,0
|
|
20230908,184300,28240347320,9340,9340,9340,9340,0
|
|
20230908,184200,28240347320,9340,9340,9340,9340,0
|
|
20230908,184100,28240347320,9340,9340,9340,9340,0
|
|
20230908,184000,28240347320,9340,9340,9340,9340,0
|
|
20230908,183900,28240347320,9340,9340,9340,9340,0
|
|
20230908,183800,28240347320,9340,9340,9340,9340,0
|
|
20230908,183700,28240347320,9340,9340,9340,9340,0
|
|
20230908,183600,28240347320,9340,9340,9340,9340,0
|
|
20230908,183500,28240347320,9340,9340,9340,9340,0
|
|
20230908,183400,28240347320,9340,9340,9340,9340,0
|
|
20230908,183300,28240347320,9340,9340,9340,9340,0
|
|
20230908,183200,28240347320,9340,9340,9340,9340,0
|
|
20230908,183100,28240347320,9340,9340,9340,9340,0
|
|
20230908,183000,28240347320,9340,9340,9340,9340,0
|
|
20230908,182900,28240347320,9340,9340,9340,9340,0
|
|
20230908,182800,28240347320,9340,9340,9340,9340,0
|
|
20230908,182700,28240347320,9340,9340,9340,9340,0
|
|
20230908,182600,28240347320,9340,9340,9340,9340,0
|
|
20230908,182500,28240347320,9340,9340,9340,9340,0
|
|
20230908,182400,28240347320,9340,9340,9340,9340,0
|
|
20230908,182300,28240347320,9340,9340,9340,9340,0
|
|
20230908,182200,28240347320,9340,9340,9340,9340,0
|
|
20230908,182100,28240347320,9340,9340,9340,9340,0
|
|
20230908,182000,28240347320,9340,9340,9340,9340,0
|
|
20230908,181900,28240347320,9340,9340,9340,9340,0
|
|
20230908,181800,28240347320,9340,9340,9340,9340,14278
|
|
20230908,181700,28240347320,9340,9340,9340,9340,0
|
|
20230908,181600,28240347320,9340,9340,9340,9340,0
|
|
20230908,181500,28240347320,9340,9340,9340,9340,0
|
|
20230908,181400,28240347320,9340,9340,9340,9340,0
|
|
20230908,181300,28240347320,9340,9340,9340,9340,0
|
|
20230908,181200,28240347320,9340,9340,9340,9340,0
|
|
20230908,181100,28240347320,9340,9340,9340,9340,0
|
|
20230908,181000,28240347320,9340,9340,9340,9340,0
|
|
20230908,180900,28240347320,9340,9340,9340,9340,0
|
|
20230908,180800,28240347320,9340,9340,9340,9340,0
|
|
20230908,180700,28240347320,9340,9340,9340,9340,0
|
|
20230908,180600,28240347320,9340,9340,9340,9340,0
|
|
20230908,180500,28240347320,9340,9340,9340,9340,0
|
|
20230908,180400,28240347320,9340,9340,9340,9340,0
|
|
20230908,180300,28240347320,9340,9340,9340,9340,0
|
|
20230908,180200,28240347320,9340,9340,9340,9340,0
|
|
20230908,180100,28240347320,9340,9340,9340,9340,0
|
|
20230908,180000,28240347320,9340,9340,9340,9340,0
|
|
20230908,175900,28240347320,9340,9340,9340,9340,0
|
|
20230908,175800,28240347320,9340,9340,9340,9340,0
|
|
20230908,175700,28240347320,9340,9340,9340,9340,0
|
|
20230908,175600,28240347320,9340,9340,9340,9340,0
|
|
20230908,175500,28240347320,9340,9340,9340,9340,0
|
|
20230908,175400,28240347320,9340,9340,9340,9340,0
|
|
20230908,175300,28240347320,9340,9340,9340,9340,0
|
|
20230908,175200,28240347320,9340,9340,9340,9340,0
|
|
20230908,175100,28240347320,9340,9340,9340,9340,0
|
|
20230908,175000,28240347320,9340,9340,9340,9340,0
|
|
20230908,174900,28240347320,9340,9340,9340,9340,0
|
|
20230908,174800,28240347320,9340,9340,9340,9340,14278
|
|
20230908,174700,28240347320,9340,9340,9340,9340,0
|
|
20230908,174600,28240347320,9340,9340,9340,9340,0
|
|
20230908,174500,28240347320,9340,9340,9340,9340,0
|
|
20230908,174400,28240347320,9340,9340,9340,9340,0
|
|
20230908,174300,28240347320,9340,9340,9340,9340,0
|
|
20230908,174200,28240347320,9340,9340,9340,9340,0
|
|
20230908,174100,28240347320,9340,9340,9340,9340,0
|
|
20230908,174000,28240347320,9340,9340,9340,9340,0
|
|
20230908,173900,28240347320,9340,9340,9340,9340,0
|
|
20230908,173800,28240347320,9340,9340,9340,9340,0
|
|
20230908,173700,28240347320,9340,9340,9340,9340,0
|
|
20230908,173600,28240347320,9340,9340,9340,9340,0
|
|
20230908,173500,28240347320,9340,9340,9340,9340,0
|
|
20230908,173400,28240347320,9340,9340,9340,9340,0
|
|
20230908,173300,28240347320,9340,9340,9340,9340,0
|
|
20230908,173200,28240347320,9340,9340,9340,9340,0
|
|
20230908,173100,28240347320,9340,9340,9340,9340,0
|
|
20230908,173000,28240347320,9340,9340,9340,9340,0
|
|
20230908,172900,28240347320,9340,9340,9340,9340,0
|
|
20230908,172800,28240347320,9340,9340,9340,9340,0
|
|
20230908,172700,28240347320,9340,9340,9340,9340,0
|
|
20230908,172600,28240347320,9340,9340,9340,9340,0
|
|
20230908,172500,28240347320,9340,9340,9340,9340,0
|
|
20230908,172400,28240347320,9340,9340,9340,9340,0
|
|
20230908,172300,28240347320,9340,9340,9340,9340,0
|
|
20230908,172200,28240347320,9340,9340,9340,9340,0
|
|
20230908,172100,28240347320,9340,9340,9340,9340,0
|
|
20230908,172000,28240347320,9340,9340,9340,9340,0
|
|
20230908,171900,28240347320,9340,9340,9340,9340,0
|
|
20230908,171800,28240347320,9340,9340,9340,9340,14278
|
|
20230908,171700,28240347320,9340,9340,9340,9340,0
|
|
20230908,171600,28240347320,9340,9340,9340,9340,0
|
|
20230908,171500,28240347320,9340,9340,9340,9340,0
|
|
20230908,171400,28240347320,9340,9340,9340,9340,0
|
|
20230908,171300,28240347320,9340,9340,9340,9340,0
|
|
20230908,171200,28240347320,9340,9340,9340,9340,0
|
|
20230908,171100,28240347320,9340,9340,9340,9340,0
|
|
20230908,171000,28240347320,9340,9340,9340,9340,0
|
|
20230908,170900,28240347320,9340,9340,9340,9340,0
|
|
20230908,170800,28240347320,9340,9340,9340,9340,0
|
|
20230908,170700,28240347320,9340,9340,9340,9340,0
|
|
20230908,170600,28240347320,9340,9340,9340,9340,0
|
|
20230908,170500,28240347320,9340,9340,9340,9340,0
|
|
20230908,170400,28240347320,9340,9340,9340,9340,0
|
|
20230908,170300,28240347320,9340,9340,9340,9340,0
|
|
20230908,170200,28240347320,9340,9340,9340,9340,0
|
|
20230908,170100,28240347320,9340,9340,9340,9340,0
|
|
20230908,170000,28240347320,9340,9340,9340,9340,0
|
|
20230908,165900,28240347320,9340,9340,9340,9340,0
|
|
20230908,165800,28240347320,9340,9340,9340,9340,0
|
|
20230908,165700,28240347320,9340,9340,9340,9340,0
|
|
20230908,165600,28240347320,9340,9340,9340,9340,0
|
|
20230908,165500,28240347320,9340,9340,9340,9340,0
|
|
20230908,165400,28240347320,9340,9340,9340,9340,0
|
|
20230908,165300,28240347320,9340,9340,9340,9340,0
|
|
20230908,165200,28240347320,9340,9340,9340,9340,0
|
|
20230908,165100,28240347320,9340,9340,9340,9340,0
|
|
20230908,165000,28240347320,9340,9340,9340,9340,0
|
|
20230908,164900,28240347320,9340,9340,9340,9340,0
|
|
20230908,164800,28240347320,9340,9340,9340,9340,14278
|
|
20230908,164700,28240347320,9340,9340,9340,9340,0
|
|
20230908,164600,28240347320,9340,9340,9340,9340,0
|
|
20230908,164500,28240347320,9340,9340,9340,9340,0
|
|
20230908,164400,28240347320,9340,9340,9340,9340,0
|
|
20230908,164300,28240347320,9340,9340,9340,9340,0
|
|
20230908,164200,28240347320,9340,9340,9340,9340,0
|
|
20230908,164100,28240347320,9340,9340,9340,9340,0
|
|
20230908,164000,28240347320,9340,9340,9340,9340,0
|
|
20230908,163900,28240347320,9340,9340,9340,9340,0
|
|
20230908,163800,28240347320,9340,9340,9340,9340,0
|
|
20230908,163700,28240347320,9340,9340,9340,9340,0
|
|
20230908,163600,28240347320,9340,9340,9340,9340,0
|
|
20230908,163500,28240347320,9340,9340,9340,9340,0
|
|
20230908,163400,28240347320,9340,9340,9340,9340,0
|
|
20230908,163300,28240347320,9340,9340,9340,9340,0
|
|
20230908,163200,28240347320,9340,9340,9340,9340,0
|
|
20230908,163100,28240347320,9340,9340,9340,9340,0
|
|
20230908,163000,28240347320,9340,9340,9340,9340,0
|
|
20230908,162900,28240347320,9340,9340,9340,9340,0
|
|
20230908,162800,28240347320,9340,9340,9340,9340,0
|
|
20230908,162700,28240347320,9340,9340,9340,9340,0
|
|
20230908,162600,28240347320,9340,9340,9340,9340,0
|
|
20230908,162500,28240347320,9340,9340,9340,9340,0
|
|
20230908,162400,28240347320,9340,9340,9340,9340,0
|
|
20230908,162300,28240347320,9340,9340,9340,9340,0
|
|
20230908,162200,28240347320,9340,9340,9340,9340,0
|
|
20230908,162100,28240347320,9340,9340,9340,9340,0
|
|
20230908,162000,28240347320,9340,9340,9340,9340,0
|
|
20230908,161900,28240347320,9340,9340,9340,9340,0
|
|
20230908,161800,28240347320,9340,9340,9340,9340,14278
|
|
20230908,161700,28240347320,9340,9340,9340,9340,0
|
|
20230908,161600,28240347320,9340,9340,9340,9340,0
|
|
20230908,161500,28240347320,9340,9340,9340,9340,0
|
|
20230908,161400,28240347320,9340,9340,9340,9340,0
|
|
20230908,161300,28240347320,9340,9340,9340,9340,0
|
|
20230908,161200,28240347320,9340,9340,9340,9340,0
|
|
20230908,161100,28240347320,9340,9340,9340,9340,0
|
|
20230908,161000,28240347320,9340,9340,9340,9340,0
|
|
20230908,160900,28240347320,9340,9340,9340,9340,0
|
|
20230908,160800,28240347320,9340,9340,9340,9340,0
|
|
20230908,160700,28240347320,9340,9340,9340,9340,0
|
|
20230908,160600,28240347320,9340,9340,9340,9340,0
|
|
20230908,160500,28240347320,9340,9340,9340,9340,0
|
|
20230908,160400,28240347320,9340,9340,9340,9340,0
|
|
20230908,160300,28240347320,9340,9340,9340,9340,0
|
|
20230908,160200,28240347320,9340,9340,9340,9340,0
|
|
20230908,160100,28240347320,9340,9340,9340,9340,0
|
|
20230908,160000,28240347320,9340,9340,9340,9340,0
|
|
20230908,155900,28240347320,9340,9340,9340,9340,0
|
|
20230908,155800,28240347320,9340,9340,9340,9340,0
|
|
20230908,155700,28240347320,9340,9340,9340,9340,0
|
|
20230908,155600,28240347320,9340,9340,9340,9340,0
|
|
20230908,155500,28240347320,9340,9340,9340,9340,0
|
|
20230908,155400,28240347320,9340,9340,9340,9340,0
|
|
20230908,155300,28240347320,9340,9340,9340,9340,0
|
|
20230908,155200,28240347320,9340,9340,9340,9340,0
|
|
20230908,155100,28240347320,9340,9340,9340,9340,0
|
|
20230908,155000,28240347320,9340,9340,9340,9340,0
|
|
20230908,154900,28240347320,9340,9340,9340,9340,0
|
|
20230908,154800,28240347320,9340,9340,9340,9340,14278
|
|
20230908,154700,28240347320,9340,9340,9340,9340,0
|
|
20230908,154600,28240347320,9340,9340,9340,9340,0
|
|
20230908,154500,28240347320,9340,9340,9340,9340,0
|
|
20230908,154400,28240347320,9340,9340,9340,9340,0
|
|
20230908,154300,28240347320,9340,9340,9340,9340,0
|
|
20230908,154200,28240347320,9340,9340,9340,9340,0
|
|
20230908,154100,28240347320,9340,9340,9340,9340,0
|
|
20230908,154000,28240347320,9340,9340,9340,9340,0
|
|
20230908,153900,28240347320,9340,9340,9340,9340,0
|
|
20230908,153800,28240347320,9340,9340,9340,9340,0
|
|
20230908,153700,28240347320,9340,9340,9340,9340,0
|
|
20230908,153600,28240347320,9340,9340,9340,9340,0
|
|
20230908,153500,28240347320,9340,9340,9340,9340,0
|
|
20230908,153400,28240347320,9340,9340,9340,9340,0
|
|
20230908,153300,28240347320,9340,9340,9340,9340,0
|
|
20230908,153200,28240347320,9340,9340,9340,9340,0
|
|
20230908,153100,28240347320,9340,9340,9340,9340,0
|
|
20230908,153000,28240347320,9340,9340,9340,9340,14278
|
|
20230908,152900,28106990800,9320,9320,9320,9320,0
|
|
20230908,152800,28106990800,9320,9320,9320,9320,0
|
|
20230908,152700,28106990800,9320,9320,9320,9320,0
|
|
20230908,152600,28106990800,9320,9320,9320,9320,0
|
|
20230908,152500,28106990800,9320,9320,9320,9320,0
|
|
20230908,152400,28106990800,9320,9320,9320,9320,0
|
|
20230908,152300,28106990800,9320,9320,9320,9320,0
|
|
20230908,152200,28106990800,9320,9320,9320,9320,0
|
|
20230908,152100,28106990800,9320,9320,9320,9320,0
|
|
20230908,152000,28106990800,9320,9320,9320,9320,0
|
|
20230908,151900,28106990800,9320,9330,9330,9310,9299
|
|
20230908,151800,28020374470,9320,9300,9330,9300,9120
|
|
20230908,151700,27935415050,9310,9310,9330,9300,4729
|
|
20230908,151600,27891350460,9310,9300,9320,9290,4898
|
|
20230908,151500,27845756780,9290,9300,9310,9290,4430
|
|
20230908,151400,27804569960,9290,9310,9320,9290,3527
|
|
20230908,151300,27771764130,9310,9310,9320,9290,1639
|
|
20230908,151200,27756517880,9300,9320,9330,9300,4442
|
|
20230908,151100,27715177710,9310,9330,9330,9300,7073
|
|
20230908,151000,27649333890,9330,9320,9330,9300,7212
|
|
20230908,150900,27582178220,9340,9340,9360,9320,2650
|
|
20230908,150800,27557431330,9350,9360,9370,9350,3420
|
|
20230908,150700,27525442720,9360,9400,9400,9340,12034
|
|
20230908,150600,27412646690,9390,9370,9390,9360,12460
|
|
20230908,150500,27295724920,9360,9320,9360,9310,9175
|
|
20230908,150400,27210074910,9320,9300,9340,9300,5313
|
|
20230908,150300,27160564880,9310,9290,9310,9290,2493
|
|
20230908,150200,27137389780,9290,9290,9310,9290,2673
|
|
20230908,150100,27112530640,9290,9310,9310,9290,3943
|
|
20230908,150000,27075879120,9310,9300,9310,9270,8911
|
|
20230908,145900,26993158350,9290,9280,9300,9280,1750
|
|
20230908,145800,26976900680,9280,9280,9300,9280,1978
|
|
20230908,145700,26958536560,9270,9290,9290,9270,4651
|
|
20230908,145600,26915396500,9290,9310,9310,9270,6361
|
|
20230908,145500,26856283740,9310,9320,9320,9310,1502
|
|
20230908,145400,26842290920,9320,9350,9350,9320,2282
|
|
20230908,145300,26821004740,9330,9360,9360,9330,3967
|
|
20230908,145200,26783949210,9370,9350,9380,9350,1613
|
|
20230908,145100,26768839540,9350,9360,9370,9340,1753
|
|
20230908,145000,26752441520,9360,9340,9390,9330,6595
|
|
20230908,144900,26690732430,9340,9340,9340,9330,1238
|
|
20230908,144800,26679175320,9340,9330,9340,9320,924
|
|
20230908,144700,26670553520,9340,9330,9340,9320,4302
|
|
20230908,144600,26630413100,9330,9310,9330,9310,3985
|
|
20230908,144500,26593273810,9320,9310,9320,9310,4812
|
|
20230908,144400,26548430240,9310,9330,9330,9310,5073
|
|
20230908,144300,26501163400,9320,9330,9340,9320,763
|
|
20230908,144200,26494045670,9330,9310,9340,9300,4864
|
|
20230908,144100,26448714880,9310,9310,9310,9300,4346
|
|
20230908,144000,26408268990,9310,9320,9320,9300,6756
|
|
20230908,143900,26345359700,9310,9330,9330,9310,1739
|
|
20230908,143800,26329160410,9330,9310,9350,9300,8145
|
|
20230908,143700,26253259900,9300,9330,9330,9300,9219
|
|
20230908,143600,26167432290,9330,9330,9330,9310,3516
|
|
20230908,143500,26134658440,9330,9280,9330,9280,8890
|
|
20230908,143400,26051918260,9280,9300,9300,9280,3335
|
|
20230908,143300,26020939850,9300,9280,9300,9280,3562
|
|
20230908,143200,25987853110,9280,9270,9290,9270,3306
|
|
20230908,143100,25957182790,9270,9270,9280,9260,4360
|
|
20230908,143000,25916770130,9270,9270,9280,9260,3654
|
|
20230908,142900,25882875840,9270,9280,9290,9270,963
|
|
20230908,142800,25873941660,9280,9260,9280,9260,3293
|
|
20230908,142700,25843406770,9250,9250,9260,9240,1704
|
|
20230908,142600,25827637500,9250,9280,9290,9250,1611
|
|
20230908,142500,25812719550,9290,9270,9300,9260,6363
|
|
20230908,142400,25753595540,9260,9260,9280,9260,1821
|
|
20230908,142300,25736723980,9270,9240,9270,9230,3039
|
|
20230908,142200,25708613030,9240,9250,9250,9230,3740
|
|
20230908,142100,25674048870,9260,9260,9270,9250,919
|
|
20230908,142000,25665540710,9260,9260,9270,9260,4022
|
|
20230908,141900,25628283090,9260,9240,9270,9220,6719
|
|
20230908,141800,25566251060,9240,9250,9250,9230,5152
|
|
20230908,141700,25518660130,9250,9230,9250,9220,4400
|
|
20230908,141600,25478034010,9240,9260,9260,9230,11385
|
|
20230908,141500,25372737840,9270,9260,9280,9250,2204
|
|
20230908,141400,25352318460,9260,9270,9280,9250,5007
|
|
20230908,141300,25305931050,9280,9300,9300,9270,4191
|
|
20230908,141200,25267033070,9300,9280,9300,9270,3685
|
|
20230908,141100,25232808990,9270,9230,9270,9230,10189
|
|
20230908,141000,25138535500,9230,9240,9240,9210,4699
|
|
20230908,140900,25095187530,9220,9230,9250,9220,4835
|
|
20230908,140800,25050534620,9230,9210,9230,9190,30169
|
|
20230908,140700,24772731210,9220,9290,9290,9210,18277
|
|
20230908,140600,24603638220,9290,9280,9300,9270,4181
|
|
20230908,140500,24564812670,9280,9260,9290,9250,5469
|
|
20230908,140400,24514114230,9260,9290,9310,9260,14952
|
|
20230908,140300,24375300210,9290,9300,9300,9280,9809
|
|
20230908,140200,24284177030,9290,9250,9290,9230,20037
|
|
20230908,140100,24098660020,9250,9300,9300,9250,20889
|
|
20230908,140000,23904894890,9290,9330,9340,9280,33824
|
|
20230908,135900,23590143830,9320,9400,9440,9320,34914
|
|
20230908,135800,23262364090,9410,9370,9420,9360,32084
|
|
20230908,135700,22961152550,9370,9500,9510,9370,47009
|
|
20230908,135600,22516381100,9500,9490,9530,9480,25469
|
|
20230908,135500,22274428340,9490,9490,9550,9470,45077
|
|
20230908,135400,21845915350,9490,9580,9590,9480,58255
|
|
20230908,135300,21290252370,9580,9580,9630,9460,79672
|
|
20230908,135200,20529166940,9580,9640,9650,9520,83491
|
|
20230908,135100,19727260200,9650,9620,9650,9600,108837
|
|
20230908,135000,18679096490,9630,9410,9630,9410,107937
|
|
20230908,134900,17650054650,9410,9380,9410,9360,14105
|
|
20230908,134800,17517664010,9380,9370,9390,9360,14804
|
|
20230908,134700,17378913010,9360,9360,9370,9320,18746
|
|
20230908,134600,17203859000,9370,9330,9400,9330,25967
|
|
20230908,134500,16960365000,9330,9290,9340,9290,11488
|
|
20230908,134400,16853330300,9290,9300,9310,9270,5305
|
|
20230908,134300,16804064780,9300,9340,9350,9300,5881
|
|
20230908,134200,16749186410,9340,9350,9360,9320,20189
|
|
20230908,134100,16560562900,9350,9340,9360,9290,18264
|
|
20230908,134000,16390131450,9340,9310,9390,9310,33520
|
|
20230908,133900,16076518240,9310,9300,9330,9270,6960
|
|
20230908,133800,16011749200,9300,9290,9300,9250,7577
|
|
20230908,133700,15941558010,9290,9350,9350,9290,11304
|
|
20230908,133600,15836228450,9350,9220,9390,9220,34293
|
|
20230908,133500,15515938980,9220,9230,9240,9210,5167
|
|
20230908,133400,15468254310,9230,9210,9240,9210,5447
|
|
20230908,133300,15418000230,9210,9280,9280,9210,15908
|
|
20230908,133200,15271119090,9280,9260,9280,9260,6174
|
|
20230908,133100,15213859320,9260,9250,9270,9250,2575
|
|
20230908,133000,15190018450,9250,9280,9300,9240,8823
|
|
20230908,132900,15108257240,9280,9250,9280,9240,7728
|
|
20230908,132800,15036621980,9230,9330,9340,9210,20197
|
|
20230908,132700,14849374840,9330,9340,9360,9310,18437
|
|
20230908,132600,14677232220,9350,9250,9350,9250,31632
|
|
20230908,132500,14382505670,9250,9270,9300,9250,10868
|
|
20230908,132400,14281702480,9270,9240,9270,9220,4521
|
|
20230908,132300,14239950360,9230,9240,9250,9210,7343
|
|
20230908,132200,14172173280,9240,9280,9280,9240,5803
|
|
20230908,132100,14118389310,9280,9290,9320,9260,24121
|
|
20230908,132000,13894297120,9290,9230,9350,9230,32176
|
|
20230908,131900,13595032010,9230,9230,9230,9200,5211
|
|
20230908,131800,13547037020,9230,9250,9260,9200,16421
|
|
20230908,131700,13395450640,9260,9280,9290,9230,23807
|
|
20230908,131600,13174709460,9280,9190,9290,9170,17158
|
|
20230908,131500,13016123330,9200,9130,9220,9130,11892
|
|
20230908,131400,12906908110,9130,9130,9130,9110,1002
|
|
20230908,131300,12897764760,9130,9120,9130,9110,1280
|
|
20230908,131200,12886091070,9120,9140,9150,9120,3522
|
|
20230908,131100,12853913700,9140,9150,9150,9140,199
|
|
20230908,131000,12852094800,9150,9160,9160,9140,1412
|
|
20230908,130900,12839174480,9160,9160,9170,9150,768
|
|
20230908,130800,12832139980,9170,9100,9170,9100,9211
|
|
20230908,130700,12748170590,9100,9120,9120,9100,2550
|
|
20230908,130600,12724939130,9120,9140,9150,9120,4304
|
|
20230908,130500,12685641360,9140,9150,9150,9140,818
|
|
20230908,130400,12678157220,9150,9160,9160,9150,1290
|
|
20230908,130300,12666343390,9160,9160,9160,9150,2498
|
|
20230908,130200,12643479120,9160,9170,9180,9160,1434
|
|
20230908,130100,12630333940,9180,9130,9180,9130,5804
|
|
20230908,130000,12577161630,9130,9120,9140,9110,3820
|
|
20230908,125900,12542301450,9110,9120,9120,9110,1251
|
|
20230908,125800,12530899880,9120,9110,9120,9110,741
|
|
20230908,125700,12524148630,9110,9120,9120,9110,2138
|
|
20230908,125600,12504661850,9120,9110,9130,9110,3850
|
|
20230908,125500,12469569570,9110,9110,9110,9090,7092
|
|
20230908,125400,12405014870,9110,9080,9120,9070,11680
|
|
20230908,125300,12298888650,9080,9110,9120,9060,27309
|
|
20230908,125200,12050690460,9120,9120,9120,9110,11962
|
|
20230908,125100,11941700950,9120,9130,9130,9110,5014
|
|
20230908,125000,11895988260,9120,9150,9150,9110,21674
|
|
20230908,124900,11698110650,9150,9150,9150,9140,4000
|
|
20230908,124800,11661512030,9150,9150,9160,9140,1880
|
|
20230908,124700,11644309490,9150,9140,9150,9140,3793
|
|
20230908,124600,11609619040,9150,9160,9160,9150,8324
|
|
20230908,124500,11533442110,9160,9160,9170,9150,1611
|
|
20230908,124400,11518688490,9160,9160,9170,9150,4846
|
|
20230908,124300,11474300340,9160,9160,9170,9160,792
|
|
20230908,124200,11467041970,9170,9170,9180,9160,7428
|
|
20230908,124100,11398957190,9180,9170,9180,9170,1144
|
|
20230908,124000,11388466080,9170,9160,9180,9160,4423
|
|
20230908,123900,11347898400,9170,9180,9180,9160,1686
|
|
20230908,123800,11332437740,9160,9170,9170,9160,4661
|
|
20230908,123700,11289724500,9170,9160,9180,9150,13962
|
|
20230908,123600,11161860440,9160,9170,9170,9160,2823
|
|
20230908,123500,11135991440,9180,9170,9180,9170,5414
|
|
20230908,123400,11086343500,9180,9180,9180,9170,8519
|
|
20230908,123300,11008212250,9180,9180,9190,9160,5379
|
|
20230908,123200,10958840360,9180,9190,9200,9180,2916
|
|
20230908,123100,10932050270,9190,9190,9200,9180,3044
|
|
20230908,123000,10904075210,9180,9180,9190,9160,5622
|
|
20230908,122900,10852515930,9180,9170,9190,9150,8872
|
|
20230908,122800,10771208740,9170,9160,9170,9150,4609
|
|
20230908,122700,10729016810,9160,9190,9190,9150,19381
|
|
20230908,122600,10551253750,9190,9190,9190,9180,1320
|
|
20230908,122500,10539125670,9190,9190,9190,9180,4153
|
|
20230908,122400,10500973830,9180,9190,9200,9180,5721
|
|
20230908,122300,10448397180,9190,9200,9210,9190,2986
|
|
20230908,122200,10420937070,9200,9200,9210,9200,3742
|
|
20230908,122100,10386507020,9200,9200,9210,9200,2766
|
|
20230908,122000,10361043790,9200,9200,9230,9200,4774
|
|
20230908,121900,10317086620,9200,9230,9230,9200,8631
|
|
20230908,121800,10237618120,9230,9230,9240,9220,1377
|
|
20230908,121700,10224909040,9240,9240,9250,9210,6810
|
|
20230908,121600,10162087580,9250,9250,9260,9240,2991
|
|
20230908,121500,10134441670,9260,9250,9260,9250,717
|
|
20230908,121400,10127803400,9260,9250,9260,9250,695
|
|
20230908,121300,10121374550,9250,9260,9260,9250,1125
|
|
20230908,121200,10110967050,9260,9270,9270,9250,3336
|
|
20230908,121100,10080097590,9250,9260,9260,9250,709
|
|
20230908,121000,10073534930,9260,9260,9260,9260,34
|
|
20230908,120900,10073220090,9260,9260,9270,9260,1008
|
|
20230908,120800,10063885010,9270,9260,9270,9260,1364
|
|
20230908,120700,10051248670,9270,9270,9270,9260,197
|
|
20230908,120600,10049422830,9270,9270,9270,9260,434
|
|
20230908,120500,10045399660,9260,9270,9270,9260,656
|
|
20230908,120400,10039319820,9260,9260,9260,9260,783
|
|
20230908,120300,10032069240,9260,9270,9270,9260,366
|
|
20230908,120200,10028679440,9270,9280,9280,9270,432
|
|
20230908,120100,10024672800,9280,9270,9290,9270,552
|
|
20230908,120000,10019555710,9260,9270,9270,9260,505
|
|
20230908,115900,10014879360,9270,9270,9270,9260,1074
|
|
20230908,115800,10004929710,9270,9270,9270,9260,249
|
|
20230908,115700,10002623440,9270,9270,9270,9260,2464
|
|
20230908,115600,9979784200,9270,9270,9270,9260,593
|
|
20230908,115500,9974290180,9270,9260,9270,9260,265
|
|
20230908,115400,9971833640,9260,9270,9270,9260,926
|
|
20230908,115300,9963250140,9260,9260,9270,9260,298
|
|
20230908,115200,9960490260,9260,9290,9290,9260,748
|
|
20230908,115100,9953555590,9280,9280,9280,9270,533
|
|
20230908,115000,9948609820,9270,9280,9290,9270,1061
|
|
20230908,114900,9938766980,9280,9280,9290,9280,703
|
|
20230908,114800,9932241650,9280,9280,9290,9280,352
|
|
20230908,114700,9928973980,9290,9290,9290,9280,1700
|
|
20230908,114600,9913185000,9290,9310,9310,9270,682
|
|
20230908,114500,9906853510,9310,9260,9310,9250,8247
|
|
20230908,114400,9830241390,9260,9260,9260,9250,501
|
|
20230908,114300,9825603070,9260,9250,9260,9250,783
|
|
20230908,114200,9818357070,9250,9260,9270,9250,915
|
|
20230908,114100,9809885500,9260,9260,9270,9260,598
|
|
20230908,114000,9804347260,9260,9270,9270,9260,515
|
|
20230908,113900,9799573230,9260,9270,9270,9260,488
|
|
20230908,113800,9795053740,9270,9260,9270,9260,746
|
|
20230908,113700,9788140980,9260,9270,9270,9260,1000
|
|
20230908,113600,9778879350,9260,9250,9260,9250,1967
|
|
20230908,113500,9760672880,9250,9250,9250,9250,390
|
|
20230908,113400,9757065380,9250,9250,9250,9240,1330
|
|
20230908,113300,9744765750,9250,9250,9250,9250,1279
|
|
20230908,113200,9732935000,9250,9250,9250,9220,3276
|
|
20230908,113100,9702672910,9250,9240,9250,9240,1136
|
|
20230908,113000,9692176190,9240,9230,9240,9230,1038
|
|
20230908,112900,9682588960,9230,9240,9250,9230,259
|
|
20230908,112800,9680198230,9250,9240,9250,9220,3626
|
|
20230908,112700,9646713790,9250,9240,9250,9240,338
|
|
20230908,112600,9643589250,9240,9240,9250,9240,1321
|
|
20230908,112500,9631375710,9240,9250,9260,9240,1335
|
|
20230908,112400,9619032000,9250,9250,9250,9240,882
|
|
20230908,112300,9610876260,9250,9250,9250,9240,2123
|
|
20230908,112200,9591238520,9250,9250,9250,9240,2074
|
|
20230908,112100,9572057450,9240,9230,9250,9210,4891
|
|
20230908,112000,9526905640,9230,9220,9230,9220,1323
|
|
20230908,111900,9514699990,9220,9230,9230,9210,7736
|
|
20230908,111800,9443414010,9230,9240,9240,9230,2011
|
|
20230908,111700,9424846660,9240,9250,9250,9230,1123
|
|
20230908,111600,9414473930,9240,9220,9260,9220,3425
|
|
20230908,111500,9382827390,9220,9220,9230,9220,1884
|
|
20230908,111400,9365456370,9230,9240,9250,9230,1860
|
|
20230908,111300,9348277130,9250,9260,9260,9250,1335
|
|
20230908,111200,9335928140,9260,9250,9270,9250,223
|
|
20230908,111100,9333862500,9250,9250,9250,9250,611
|
|
20230908,111000,9328210750,9250,9240,9250,9240,1263
|
|
20230908,110900,9316529510,9250,9260,9260,9240,479
|
|
20230908,110800,9312100010,9260,9250,9260,9250,701
|
|
20230908,110700,9305615410,9250,9280,9280,9250,2418
|
|
20230908,110600,9283204530,9280,9290,9290,9270,1714
|
|
20230908,110500,9267290450,9290,9270,9290,9270,1411
|
|
20230908,110400,9254196680,9280,9290,9300,9280,3433
|
|
20230908,110300,9222310850,9290,9280,9290,9280,489
|
|
20230908,110200,9217772150,9280,9280,9290,9280,2049
|
|
20230908,110100,9198757390,9290,9300,9300,9250,4492
|
|
20230908,110000,9157116350,9300,9270,9300,9270,2973
|
|
20230908,105900,9129499760,9270,9270,9280,9260,1081
|
|
20230908,105800,9119480880,9270,9270,9270,9260,3728
|
|
20230908,105700,9084957510,9270,9270,9290,9270,3768
|
|
20230908,105600,9050014680,9280,9290,9290,9280,1657
|
|
20230908,105500,9034634340,9280,9270,9280,9260,1805
|
|
20230908,105400,9017895170,9270,9250,9270,9240,1814
|
|
20230908,105300,9001107410,9260,9240,9260,9240,1026
|
|
20230908,105200,8991625870,9230,9230,9240,9230,1402
|
|
20230908,105100,8978680150,9240,9250,9250,9230,3358
|
|
20230908,105000,8947664650,9250,9250,9260,9240,1684
|
|
20230908,104900,8932087700,9240,9240,9240,9230,1537
|
|
20230908,104800,8917886240,9240,9230,9240,9230,867
|
|
20230908,104700,8909875480,9240,9240,9250,9230,1441
|
|
20230908,104600,8896562350,9240,9250,9260,9230,5476
|
|
20230908,104500,8845910820,9250,9220,9260,9220,5236
|
|
20230908,104400,8797551700,9220,9230,9230,9220,805
|
|
20230908,104300,8790129320,9220,9220,9220,9210,1804
|
|
20230908,104200,8773496480,9220,9210,9220,9210,2586
|
|
20230908,104100,8749676400,9220,9210,9220,9210,1394
|
|
20230908,104000,8736831810,9210,9200,9230,9200,2989
|
|
20230908,103900,8709293730,9210,9210,9210,9200,3171
|
|
20230908,103800,8680117160,9210,9200,9220,9200,1770
|
|
20230908,103700,8663814680,9210,9200,9220,9200,6691
|
|
20230908,103600,8602238510,9210,9240,9240,9200,8364
|
|
20230908,103500,8525138350,9240,9230,9240,9230,939
|
|
20230908,103400,8516467540,9230,9240,9250,9230,1965
|
|
20230908,103300,8498309560,9260,9240,9260,9230,1919
|
|
20230908,103200,8480578830,9250,9240,9250,9240,1430
|
|
20230908,103100,8467355430,9250,9230,9250,9220,833
|
|
20230908,103000,8459660350,9230,9240,9240,9220,1574
|
|
20230908,102900,8445132370,9240,9260,9270,9240,4245
|
|
20230908,102800,8405837810,9260,9280,9280,9260,3796
|
|
20230908,102700,8370636420,9280,9280,9290,9280,9126
|
|
20230908,102600,8285899400,9280,9250,9280,9250,3895
|
|
20230908,102500,8249786110,9260,9240,9260,9230,1248
|
|
20230908,102400,8238244140,9250,9230,9250,9230,4261
|
|
20230908,102300,8198876870,9240,9210,9240,9200,7757
|
|
20230908,102200,8127365750,9210,9200,9210,9200,2076
|
|
20230908,102100,8108249210,9210,9210,9220,9200,1570
|
|
20230908,102000,8093790880,9210,9200,9220,9190,4507
|
|
20230908,101900,8052288350,9200,9180,9200,9180,3328
|
|
20230908,101800,8021724170,9170,9180,9180,9170,4143
|
|
20230908,101700,7983721090,9180,9190,9190,9170,2487
|
|
20230908,101600,7960890650,9190,9180,9190,9180,1224
|
|
20230908,101500,7949653770,9170,9200,9200,9160,9400
|
|
20230908,101400,7863363980,9200,9200,9210,9180,5226
|
|
20230908,101300,7815309410,9190,9180,9200,9170,5000
|
|
20230908,101200,7769399920,9170,9180,9180,9170,2685
|
|
20230908,101100,7744775160,9180,9190,9190,9170,4307
|
|
20230908,101000,7705244330,9190,9180,9200,9170,4714
|
|
20230908,100900,7661964110,9180,9170,9190,9160,9949
|
|
20230908,100800,7570783020,9170,9180,9180,9170,5916
|
|
20230908,100700,7516508750,9180,9200,9200,9170,5573
|
|
20230908,100600,7465296880,9190,9220,9220,9190,3958
|
|
20230908,100500,7428880340,9220,9240,9240,9200,5123
|
|
20230908,100400,7381683980,9240,9210,9250,9200,8452
|
|
20230908,100300,7303744340,9210,9210,9220,9200,3141
|
|
20230908,100200,7274824750,9210,9230,9230,9210,2557
|
|
20230908,100100,7251253180,9220,9230,9240,9220,5351
|
|
20230908,100000,7201883590,9230,9220,9240,9210,3158
|
|
20230908,095900,7172742780,9220,9220,9240,9210,1884
|
|
20230908,095800,7155370170,9220,9240,9240,9210,2781
|
|
20230908,095700,7129719280,9240,9210,9250,9210,3077
|
|
20230908,095600,7101314410,9210,9210,9220,9190,3707
|
|
20230908,095500,7067212810,9200,9230,9230,9200,4991
|
|
20230908,095400,7021256740,9230,9200,9230,9190,8378
|
|
20230908,095300,6944118390,9200,9170,9220,9170,16367
|
|
20230908,095200,6793664840,9180,9160,9210,9140,22495
|
|
20230908,095100,6587509520,9160,9210,9210,9160,30936
|
|
20230908,095000,6303074230,9210,9210,9220,9200,4886
|
|
20230908,094900,6258084950,9210,9220,9220,9210,5855
|
|
20230908,094800,6204141720,9220,9240,9240,9210,2894
|
|
20230908,094700,6177458090,9240,9250,9250,9240,4403
|
|
20230908,094600,6136751840,9260,9220,9270,9210,15522
|
|
20230908,094500,5993618850,9220,9210,9240,9210,6392
|
|
20230908,094400,5934700340,9220,9230,9240,9210,4999
|
|
20230908,094300,5888596040,9230,9240,9240,9220,2597
|
|
20230908,094200,5864626390,9240,9220,9240,9210,6161
|
|
20230908,094100,5807823860,9220,9220,9250,9210,17602
|
|
20230908,094000,5645476960,9240,9280,9280,9210,8871
|
|
20230908,093900,5563509910,9280,9240,9280,9240,6122
|
|
20230908,093800,5506798420,9240,9220,9250,9210,11345
|
|
20230908,093700,5402097580,9210,9240,9240,9210,20974
|
|
20230908,093600,5208710770,9240,9230,9240,9230,8704
|
|
20230908,093500,5128350620,9240,9260,9260,9240,11745
|
|
20230908,093400,5019739560,9260,9260,9270,9250,6790
|
|
20230908,093300,4956871920,9260,9300,9300,9250,14268
|
|
20230908,093200,4824579990,9300,9310,9330,9290,5902
|
|
20230908,093100,4769643680,9320,9300,9320,9280,3666
|
|
20230908,093000,4735563430,9280,9290,9300,9280,5644
|
|
20230908,092900,4683131370,9300,9310,9320,9290,4550
|
|
20230908,092800,4640791580,9310,9270,9320,9270,8116
|
|
20230908,092700,4565352630,9270,9300,9300,9270,7265
|
|
20230908,092600,4497879220,9290,9280,9300,9270,9371
|
|
20230908,092500,4410900030,9290,9310,9320,9290,16168
|
|
20230908,092400,4260505450,9310,9340,9340,9300,14735
|
|
20230908,092300,4123157270,9350,9340,9370,9330,6081
|
|
20230908,092200,4066344530,9350,9380,9380,9340,5876
|
|
20230908,092100,4011388270,9380,9410,9410,9370,6977
|
|
20230908,092000,3945910580,9410,9400,9430,9390,6652
|
|
20230908,091900,3883286750,9390,9410,9420,9380,4508
|
|
20230908,091800,3840883450,9410,9450,9460,9400,15913
|
|
20230908,091700,3690594520,9450,9380,9450,9380,12286
|
|
20230908,091600,3574842840,9390,9360,9390,9340,11030
|
|
20230908,091500,3471602810,9370,9420,9430,9360,14455
|
|
20230908,091400,3335744220,9430,9350,9440,9330,31338
|
|
20230908,091300,3041426430,9360,9350,9380,9330,13373
|
|
20230908,091200,2916279070,9330,9330,9350,9320,6398
|
|
20230908,091100,2856585160,9330,9380,9380,9310,20368
|
|
20230908,091000,2666309720,9360,9350,9380,9330,16923
|
|
20230908,090900,2508039880,9350,9300,9350,9290,14591
|
|
20230908,090800,2372083020,9300,9300,9330,9290,9045
|
|
20230908,090700,2287892720,9290,9320,9330,9270,24875
|
|
20230908,090600,2056626970,9330,9330,9360,9310,11658
|
|
20230908,090500,1947895350,9330,9310,9380,9300,14432
|
|
20230908,090400,1813301670,9310,9340,9370,9300,25296
|
|
20230908,090300,1577224040,9340,9310,9400,9290,19878
|
|
20230908,090200,1391173830,9310,9320,9340,9200,46289
|
|
20230908,090100,962051570,9320,9400,9410,9200,43664
|
|
20230908,090000,556591420,9380,9380,9430,9300,58877
|