621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191800,15216284140,8380,8380,8380,8380,12947
|
|
20230918,191700,15216284140,8380,8380,8380,8380,0
|
|
20230918,191600,15216284140,8380,8380,8380,8380,0
|
|
20230918,191500,15216284140,8380,8380,8380,8380,0
|
|
20230918,191400,15216284140,8380,8380,8380,8380,0
|
|
20230918,191300,15216284140,8380,8380,8380,8380,0
|
|
20230918,191200,15216284140,8380,8380,8380,8380,0
|
|
20230918,191100,15216284140,8380,8380,8380,8380,0
|
|
20230918,191000,15216284140,8380,8380,8380,8380,0
|
|
20230918,190900,15216284140,8380,8380,8380,8380,0
|
|
20230918,190800,15216284140,8380,8380,8380,8380,0
|
|
20230918,190700,15216284140,8380,8380,8380,8380,0
|
|
20230918,190600,15216284140,8380,8380,8380,8380,0
|
|
20230918,190500,15216284140,8380,8380,8380,8380,0
|
|
20230918,190400,15216284140,8380,8380,8380,8380,0
|
|
20230918,190300,15216284140,8380,8380,8380,8380,0
|
|
20230918,190200,15216284140,8380,8380,8380,8380,0
|
|
20230918,190100,15216284140,8380,8380,8380,8380,0
|
|
20230918,190000,15216284140,8380,8380,8380,8380,0
|
|
20230918,185900,15216284140,8380,8380,8380,8380,0
|
|
20230918,185800,15216284140,8380,8380,8380,8380,0
|
|
20230918,185700,15216284140,8380,8380,8380,8380,0
|
|
20230918,185600,15216284140,8380,8380,8380,8380,0
|
|
20230918,185500,15216284140,8380,8380,8380,8380,0
|
|
20230918,185400,15216284140,8380,8380,8380,8380,0
|
|
20230918,185300,15216284140,8380,8380,8380,8380,0
|
|
20230918,185200,15216284140,8380,8380,8380,8380,0
|
|
20230918,185100,15216284140,8380,8380,8380,8380,0
|
|
20230918,185000,15216284140,8380,8380,8380,8380,0
|
|
20230918,184900,15216284140,8380,8380,8380,8380,0
|
|
20230918,184800,15216284140,8380,8380,8380,8380,12947
|
|
20230918,184700,15216284140,8380,8380,8380,8380,0
|
|
20230918,184600,15216284140,8380,8380,8380,8380,0
|
|
20230918,184500,15216284140,8380,8380,8380,8380,0
|
|
20230918,184400,15216284140,8380,8380,8380,8380,0
|
|
20230918,184300,15216284140,8380,8380,8380,8380,0
|
|
20230918,184200,15216284140,8380,8380,8380,8380,0
|
|
20230918,184100,15216284140,8380,8380,8380,8380,0
|
|
20230918,184000,15216284140,8380,8380,8380,8380,0
|
|
20230918,183900,15216284140,8380,8380,8380,8380,0
|
|
20230918,183800,15216284140,8380,8380,8380,8380,0
|
|
20230918,183700,15216284140,8380,8380,8380,8380,0
|
|
20230918,183600,15216284140,8380,8380,8380,8380,0
|
|
20230918,183500,15216284140,8380,8380,8380,8380,0
|
|
20230918,183400,15216284140,8380,8380,8380,8380,0
|
|
20230918,183300,15216284140,8380,8380,8380,8380,0
|
|
20230918,183200,15216284140,8380,8380,8380,8380,0
|
|
20230918,183100,15216284140,8380,8380,8380,8380,0
|
|
20230918,183000,15216284140,8380,8380,8380,8380,0
|
|
20230918,182900,15216284140,8380,8380,8380,8380,0
|
|
20230918,182800,15216284140,8380,8380,8380,8380,0
|
|
20230918,182700,15216284140,8380,8380,8380,8380,0
|
|
20230918,182600,15216284140,8380,8380,8380,8380,0
|
|
20230918,182500,15216284140,8380,8380,8380,8380,0
|
|
20230918,182400,15216284140,8380,8380,8380,8380,0
|
|
20230918,182300,15216284140,8380,8380,8380,8380,0
|
|
20230918,182200,15216284140,8380,8380,8380,8380,0
|
|
20230918,182100,15216284140,8380,8380,8380,8380,0
|
|
20230918,182000,15216284140,8380,8380,8380,8380,0
|
|
20230918,181900,15216284140,8380,8380,8380,8380,0
|
|
20230918,181800,15216284140,8380,8380,8380,8380,12947
|
|
20230918,181700,15216284140,8380,8380,8380,8380,0
|
|
20230918,181600,15216284140,8380,8380,8380,8380,0
|
|
20230918,181500,15216284140,8380,8380,8380,8380,0
|
|
20230918,181400,15216284140,8380,8380,8380,8380,0
|
|
20230918,181300,15216284140,8380,8380,8380,8380,0
|
|
20230918,181200,15216284140,8380,8380,8380,8380,0
|
|
20230918,181100,15216284140,8380,8380,8380,8380,0
|
|
20230918,181000,15216284140,8380,8380,8380,8380,0
|
|
20230918,180900,15216284140,8380,8380,8380,8380,0
|
|
20230918,180800,15216284140,8380,8380,8380,8380,0
|
|
20230918,180700,15216284140,8380,8380,8380,8380,0
|
|
20230918,180600,15216284140,8380,8380,8380,8380,0
|
|
20230918,180500,15216284140,8380,8380,8380,8380,0
|
|
20230918,180400,15216284140,8380,8380,8380,8380,0
|
|
20230918,180300,15216284140,8380,8380,8380,8380,0
|
|
20230918,180200,15216284140,8380,8380,8380,8380,0
|
|
20230918,180100,15216284140,8380,8380,8380,8380,0
|
|
20230918,180000,15216284140,8380,8380,8380,8380,0
|
|
20230918,175900,15216284140,8380,8380,8380,8380,0
|
|
20230918,175800,15216284140,8380,8380,8380,8380,0
|
|
20230918,175700,15216284140,8380,8380,8380,8380,0
|
|
20230918,175600,15216284140,8380,8380,8380,8380,0
|
|
20230918,175500,15216284140,8380,8380,8380,8380,0
|
|
20230918,175400,15216284140,8380,8380,8380,8380,0
|
|
20230918,175300,15216284140,8380,8380,8380,8380,0
|
|
20230918,175200,15216284140,8380,8380,8380,8380,0
|
|
20230918,175100,15216284140,8380,8380,8380,8380,0
|
|
20230918,175000,15216284140,8380,8380,8380,8380,0
|
|
20230918,174900,15216284140,8380,8380,8380,8380,0
|
|
20230918,174800,15216284140,8380,8380,8380,8380,12947
|
|
20230918,174700,15216284140,8380,8380,8380,8380,0
|
|
20230918,174600,15216284140,8380,8380,8380,8380,0
|
|
20230918,174500,15216284140,8380,8380,8380,8380,0
|
|
20230918,174400,15216284140,8380,8380,8380,8380,0
|
|
20230918,174300,15216284140,8380,8380,8380,8380,0
|
|
20230918,174200,15216284140,8380,8380,8380,8380,0
|
|
20230918,174100,15216284140,8380,8380,8380,8380,0
|
|
20230918,174000,15216284140,8380,8380,8380,8380,0
|
|
20230918,173900,15216284140,8380,8380,8380,8380,0
|
|
20230918,173800,15216284140,8380,8380,8380,8380,0
|
|
20230918,173700,15216284140,8380,8380,8380,8380,0
|
|
20230918,173600,15216284140,8380,8380,8380,8380,0
|
|
20230918,173500,15216284140,8380,8380,8380,8380,0
|
|
20230918,173400,15216284140,8380,8380,8380,8380,0
|
|
20230918,173300,15216284140,8380,8380,8380,8380,0
|
|
20230918,173200,15216284140,8380,8380,8380,8380,0
|
|
20230918,173100,15216284140,8380,8380,8380,8380,0
|
|
20230918,173000,15216284140,8380,8380,8380,8380,0
|
|
20230918,172900,15216284140,8380,8380,8380,8380,0
|
|
20230918,172800,15216284140,8380,8380,8380,8380,0
|
|
20230918,172700,15216284140,8380,8380,8380,8380,0
|
|
20230918,172600,15216284140,8380,8380,8380,8380,0
|
|
20230918,172500,15216284140,8380,8380,8380,8380,0
|
|
20230918,172400,15216284140,8380,8380,8380,8380,0
|
|
20230918,172300,15216284140,8380,8380,8380,8380,0
|
|
20230918,172200,15216284140,8380,8380,8380,8380,0
|
|
20230918,172100,15216284140,8380,8380,8380,8380,0
|
|
20230918,172000,15216284140,8380,8380,8380,8380,0
|
|
20230918,171900,15216284140,8380,8380,8380,8380,0
|
|
20230918,171800,15216284140,8380,8380,8380,8380,12947
|
|
20230918,171700,15216284140,8380,8380,8380,8380,0
|
|
20230918,171600,15216284140,8380,8380,8380,8380,0
|
|
20230918,171500,15216284140,8380,8380,8380,8380,0
|
|
20230918,171400,15216284140,8380,8380,8380,8380,0
|
|
20230918,171300,15216284140,8380,8380,8380,8380,0
|
|
20230918,171200,15216284140,8380,8380,8380,8380,0
|
|
20230918,171100,15216284140,8380,8380,8380,8380,0
|
|
20230918,171000,15216284140,8380,8380,8380,8380,0
|
|
20230918,170900,15216284140,8380,8380,8380,8380,0
|
|
20230918,170800,15216284140,8380,8380,8380,8380,0
|
|
20230918,170700,15216284140,8380,8380,8380,8380,0
|
|
20230918,170600,15216284140,8380,8380,8380,8380,0
|
|
20230918,170500,15216284140,8380,8380,8380,8380,0
|
|
20230918,170400,15216284140,8380,8380,8380,8380,0
|
|
20230918,170300,15216284140,8380,8380,8380,8380,0
|
|
20230918,170200,15216284140,8380,8380,8380,8380,0
|
|
20230918,170100,15216284140,8380,8380,8380,8380,0
|
|
20230918,170000,15216284140,8380,8380,8380,8380,0
|
|
20230918,165900,15216284140,8380,8380,8380,8380,0
|
|
20230918,165800,15216284140,8380,8380,8380,8380,0
|
|
20230918,165700,15216284140,8380,8380,8380,8380,0
|
|
20230918,165600,15216284140,8380,8380,8380,8380,0
|
|
20230918,165500,15216284140,8380,8380,8380,8380,0
|
|
20230918,165400,15216284140,8380,8380,8380,8380,0
|
|
20230918,165300,15216284140,8380,8380,8380,8380,0
|
|
20230918,165200,15216284140,8380,8380,8380,8380,0
|
|
20230918,165100,15216284140,8380,8380,8380,8380,0
|
|
20230918,165000,15216284140,8380,8380,8380,8380,0
|
|
20230918,164900,15216284140,8380,8380,8380,8380,0
|
|
20230918,164800,15216284140,8380,8380,8380,8380,12947
|
|
20230918,164700,15216284140,8380,8380,8380,8380,0
|
|
20230918,164600,15216284140,8380,8380,8380,8380,0
|
|
20230918,164500,15216284140,8380,8380,8380,8380,0
|
|
20230918,164400,15216284140,8380,8380,8380,8380,0
|
|
20230918,164300,15216284140,8380,8380,8380,8380,0
|
|
20230918,164200,15216284140,8380,8380,8380,8380,0
|
|
20230918,164100,15216284140,8380,8380,8380,8380,0
|
|
20230918,164000,15216284140,8380,8380,8380,8380,0
|
|
20230918,163900,15216284140,8380,8380,8380,8380,0
|
|
20230918,163800,15216284140,8380,8380,8380,8380,0
|
|
20230918,163700,15216284140,8380,8380,8380,8380,0
|
|
20230918,163600,15216284140,8380,8380,8380,8380,0
|
|
20230918,163500,15216284140,8380,8380,8380,8380,0
|
|
20230918,163400,15216284140,8380,8380,8380,8380,0
|
|
20230918,163300,15216284140,8380,8380,8380,8380,0
|
|
20230918,163200,15216284140,8380,8380,8380,8380,0
|
|
20230918,163100,15216284140,8380,8380,8380,8380,0
|
|
20230918,163000,15216284140,8380,8380,8380,8380,0
|
|
20230918,162900,15216284140,8380,8380,8380,8380,0
|
|
20230918,162800,15216284140,8380,8380,8380,8380,0
|
|
20230918,162700,15216284140,8380,8380,8380,8380,0
|
|
20230918,162600,15216284140,8380,8380,8380,8380,0
|
|
20230918,162500,15216284140,8380,8380,8380,8380,0
|
|
20230918,162400,15216284140,8380,8380,8380,8380,0
|
|
20230918,162300,15216284140,8380,8380,8380,8380,0
|
|
20230918,162200,15216284140,8380,8380,8380,8380,0
|
|
20230918,162100,15216284140,8380,8380,8380,8380,0
|
|
20230918,162000,15216284140,8380,8380,8380,8380,0
|
|
20230918,161900,15216284140,8380,8380,8380,8380,0
|
|
20230918,161800,15216284140,8380,8380,8380,8380,12947
|
|
20230918,161700,15216284140,8380,8380,8380,8380,0
|
|
20230918,161600,15216284140,8380,8380,8380,8380,0
|
|
20230918,161500,15216284140,8380,8380,8380,8380,0
|
|
20230918,161400,15216284140,8380,8380,8380,8380,0
|
|
20230918,161300,15216284140,8380,8380,8380,8380,0
|
|
20230918,161200,15216284140,8380,8380,8380,8380,0
|
|
20230918,161100,15216284140,8380,8380,8380,8380,0
|
|
20230918,161000,15216284140,8380,8380,8380,8380,0
|
|
20230918,160900,15216284140,8380,8380,8380,8380,0
|
|
20230918,160800,15216284140,8380,8380,8380,8380,0
|
|
20230918,160700,15216284140,8380,8380,8380,8380,0
|
|
20230918,160600,15216284140,8380,8380,8380,8380,0
|
|
20230918,160500,15216284140,8380,8380,8380,8380,0
|
|
20230918,160400,15216284140,8380,8380,8380,8380,0
|
|
20230918,160300,15216284140,8380,8380,8380,8380,0
|
|
20230918,160200,15216284140,8380,8380,8380,8380,0
|
|
20230918,160100,15216284140,8380,8380,8380,8380,0
|
|
20230918,160000,15216284140,8380,8380,8380,8380,0
|
|
20230918,155900,15216284140,8380,8380,8380,8380,0
|
|
20230918,155800,15216284140,8380,8380,8380,8380,0
|
|
20230918,155700,15216284140,8380,8380,8380,8380,0
|
|
20230918,155600,15216284140,8380,8380,8380,8380,0
|
|
20230918,155500,15216284140,8380,8380,8380,8380,0
|
|
20230918,155400,15216284140,8380,8380,8380,8380,0
|
|
20230918,155300,15216284140,8380,8380,8380,8380,0
|
|
20230918,155200,15216284140,8380,8380,8380,8380,0
|
|
20230918,155100,15216284140,8380,8380,8380,8380,0
|
|
20230918,155000,15216284140,8380,8380,8380,8380,0
|
|
20230918,154900,15216284140,8380,8380,8380,8380,0
|
|
20230918,154800,15216284140,8380,8380,8380,8380,12947
|
|
20230918,154700,15216284140,8380,8380,8380,8380,0
|
|
20230918,154600,15216284140,8380,8380,8380,8380,0
|
|
20230918,154500,15216284140,8380,8380,8380,8380,0
|
|
20230918,154400,15216284140,8380,8380,8380,8380,0
|
|
20230918,154300,15216284140,8380,8380,8380,8380,0
|
|
20230918,154200,15216284140,8380,8380,8380,8380,0
|
|
20230918,154100,15216284140,8380,8380,8380,8380,0
|
|
20230918,154000,15216284140,8380,8380,8380,8380,0
|
|
20230918,153900,15216284140,8380,8380,8380,8380,0
|
|
20230918,153800,15216284140,8380,8380,8380,8380,0
|
|
20230918,153700,15216284140,8380,8380,8380,8380,0
|
|
20230918,153600,15216284140,8380,8380,8380,8380,0
|
|
20230918,153500,15216284140,8380,8380,8380,8380,0
|
|
20230918,153400,15216284140,8380,8380,8380,8380,0
|
|
20230918,153300,15216284140,8380,8380,8380,8380,0
|
|
20230918,153200,15216284140,8380,8380,8380,8380,0
|
|
20230918,153100,15216284140,8380,8380,8380,8380,0
|
|
20230918,153000,15216284140,8380,8380,8380,8380,12947
|
|
20230918,152900,15107788280,8420,8420,8420,8420,0
|
|
20230918,152800,15107788280,8420,8420,8420,8420,0
|
|
20230918,152700,15107788280,8420,8420,8420,8420,0
|
|
20230918,152600,15107788280,8420,8420,8420,8420,0
|
|
20230918,152500,15107788280,8420,8420,8420,8420,0
|
|
20230918,152400,15107788280,8420,8420,8420,8420,0
|
|
20230918,152300,15107788280,8420,8420,8420,8420,0
|
|
20230918,152200,15107788280,8420,8420,8420,8420,0
|
|
20230918,152100,15107788280,8420,8420,8420,8420,0
|
|
20230918,152000,15107788280,8420,8420,8420,8420,0
|
|
20230918,151900,15107788280,8420,8400,8420,8360,13989
|
|
20230918,151800,14990479220,8410,8400,8410,8400,2651
|
|
20230918,151700,14968204090,8400,8400,8400,8400,1605
|
|
20230918,151600,14954722090,8410,8430,8430,8390,4674
|
|
20230918,151500,14915403930,8430,8410,8440,8410,1951
|
|
20230918,151400,14898963420,8410,8420,8420,8390,1577
|
|
20230918,151300,14885712490,8420,8440,8440,8420,588
|
|
20230918,151200,14880756960,8440,8450,8450,8440,3970
|
|
20230918,151100,14847226290,8450,8470,8470,8450,2516
|
|
20230918,151000,14825933690,8470,8390,8510,8390,31490
|
|
20230918,150900,14559709850,8390,8370,8390,8360,13113
|
|
20230918,150800,14449921110,8370,8380,8380,8370,1011
|
|
20230918,150700,14441451790,8370,8380,8380,8370,425
|
|
20230918,150600,14437890410,8380,8380,8390,8370,4376
|
|
20230918,150500,14401223460,8380,8380,8390,8380,1004
|
|
20230918,150400,14392803810,8380,8380,8390,8380,755
|
|
20230918,150300,14386476760,8380,8380,8390,8380,3069
|
|
20230918,150200,14360754380,8380,8390,8390,8380,1099
|
|
20230918,150100,14351534710,8380,8380,8390,8380,1750
|
|
20230918,150000,14336861560,8390,8390,8390,8380,399
|
|
20230918,145900,14333515960,8390,8390,8390,8390,729
|
|
20230918,145800,14327399650,8390,8380,8390,8380,874
|
|
20230918,145700,14320068800,8380,8380,8380,8380,2643
|
|
20230918,145600,14297920460,8380,8380,8380,8370,3033
|
|
20230918,145500,14272520230,8380,8380,8380,8380,210
|
|
20230918,145400,14270760430,8380,8380,8380,8370,328
|
|
20230918,145300,14268012950,8380,8380,8380,8370,1505
|
|
20230918,145200,14255403720,8380,8390,8390,8370,353
|
|
20230918,145100,14252445880,8390,8410,8420,8390,1333
|
|
20230918,145000,14241236550,8410,8420,8420,8410,3903
|
|
20230918,144900,14208373960,8420,8420,8420,8410,1092
|
|
20230918,144800,14199181890,8420,8360,8420,8360,6375
|
|
20230918,144700,14145652140,8360,8360,8380,8360,1746
|
|
20230918,144600,14131041810,8360,8370,8370,8360,2802
|
|
20230918,144500,14107609520,8370,8400,8400,8370,841
|
|
20230918,144400,14100565850,8380,8400,8410,8380,7549
|
|
20230918,144300,14037243600,8410,8400,8410,8400,2329
|
|
20230918,144200,14017673920,8400,8380,8400,8380,3451
|
|
20230918,144100,13988738230,8380,8380,8380,8370,3829
|
|
20230918,144000,13956666650,8380,8380,8380,8380,319
|
|
20230918,143900,13953993430,8380,8380,8400,8380,3014
|
|
20230918,143800,13928705230,8380,8390,8390,8370,545
|
|
20230918,143700,13924138200,8380,8370,8400,8360,6046
|
|
20230918,143600,13873445280,8370,8370,8370,8360,1296
|
|
20230918,143500,13862609050,8370,8360,8370,8360,958
|
|
20230918,143400,13854591610,8350,8350,8350,8340,2202
|
|
20230918,143300,13836204990,8340,8340,8340,8340,2941
|
|
20230918,143200,13811677050,8340,8330,8350,8320,2426
|
|
20230918,143100,13791469270,8330,8330,8350,8320,1843
|
|
20230918,143000,13776109770,8340,8350,8350,8330,655
|
|
20230918,142900,13770646870,8340,8340,8340,8330,3917
|
|
20230918,142800,13738001370,8330,8340,8340,8330,923
|
|
20230918,142700,13730307280,8340,8340,8340,8330,1713
|
|
20230918,142600,13716020880,8340,8350,8350,8330,1731
|
|
20230918,142500,13701594010,8360,8330,8370,8330,2597
|
|
20230918,142400,13679938570,8330,8360,8360,8330,4805
|
|
20230918,142300,13639832140,8360,8370,8370,8360,857
|
|
20230918,142200,13632665970,8370,8370,8370,8360,2036
|
|
20230918,142100,13615624660,8370,8360,8380,8360,1487
|
|
20230918,142000,13603189030,8360,8360,8360,8350,836
|
|
20230918,141900,13596200700,8370,8360,8370,8350,2121
|
|
20230918,141800,13578486120,8360,8370,8370,8360,2045
|
|
20230918,141700,13561386990,8370,8380,8380,8370,281
|
|
20230918,141600,13559034530,8370,8360,8380,8350,1926
|
|
20230918,141500,13542909560,8360,8360,8370,8360,969
|
|
20230918,141400,13534800700,8370,8370,8370,8350,1192
|
|
20230918,141300,13524843420,8370,8360,8370,8360,771
|
|
20230918,141200,13518397600,8350,8340,8350,8340,1349
|
|
20230918,141100,13507146490,8340,8350,8350,8340,7252
|
|
20230918,141000,13446610480,8350,8360,8360,8350,1687
|
|
20230918,140900,13432512440,8360,8350,8360,8350,2371
|
|
20230918,140800,13412707340,8350,8370,8370,8350,11319
|
|
20230918,140700,13318126510,8360,8390,8390,8360,1228
|
|
20230918,140600,13307845870,8380,8370,8390,8370,1831
|
|
20230918,140500,13292497970,8380,8390,8390,8370,537
|
|
20230918,140400,13288001850,8380,8390,8390,8370,1229
|
|
20230918,140300,13277704300,8390,8400,8400,8390,56
|
|
20230918,140200,13277234230,8390,8390,8390,8370,5074
|
|
20230918,140100,13234724910,8390,8380,8390,8370,1844
|
|
20230918,140000,13219277000,8400,8390,8400,8370,2596
|
|
20230918,135900,13197519520,8390,8400,8410,8360,13549
|
|
20230918,135800,13083839270,8400,8380,8400,8380,1998
|
|
20230918,135700,13067068270,8380,8400,8400,8370,6279
|
|
20230918,135600,13014445670,8420,8400,8440,8390,743
|
|
20230918,135500,13008205250,8390,8460,8460,8390,2812
|
|
20230918,135400,12984533630,8460,8440,8460,8410,4421
|
|
20230918,135300,12947265970,8430,8400,8440,8380,9298
|
|
20230918,135200,12869077940,8410,8430,8430,8410,6239
|
|
20230918,135100,12816572090,8420,8430,8440,8420,6714
|
|
20230918,135000,12759979210,8430,8460,8460,8430,2392
|
|
20230918,134900,12739795730,8460,8430,8460,8430,7119
|
|
20230918,134800,12679731290,8440,8450,8460,8430,6122
|
|
20230918,134700,12628025540,8460,8440,8470,8410,18813
|
|
20230918,134600,12469236530,8450,8480,8480,8440,13675
|
|
20230918,134500,12353436370,8480,8520,8520,8470,18920
|
|
20230918,134400,12192530280,8520,8480,8520,8480,8451
|
|
20230918,134300,12120751930,8480,8520,8520,8460,23616
|
|
20230918,134200,11920228750,8520,8560,8580,8500,15003
|
|
20230918,134100,11792303050,8560,8560,8620,8550,33282
|
|
20230918,134000,11506284020,8560,8550,8580,8540,12270
|
|
20230918,133900,11401244390,8560,8550,8580,8520,23874
|
|
20230918,133800,11196875400,8540,8510,8550,8510,5198
|
|
20230918,133700,11152540150,8510,8510,8530,8500,13940
|
|
20230918,133600,11033919460,8510,8560,8580,8490,13391
|
|
20230918,133500,10919384000,8560,8410,8570,8410,44927
|
|
20230918,133400,10536414340,8410,8410,8410,8400,2741
|
|
20230918,133300,10513377790,8420,8450,8460,8420,7286
|
|
20230918,133200,10451918140,8460,8460,8470,8450,2310
|
|
20230918,133100,10432375550,8460,8450,8460,8440,1583
|
|
20230918,133000,10418990610,8450,8470,8470,8450,2694
|
|
20230918,132900,10396211610,8460,8480,8480,8460,2902
|
|
20230918,132800,10371640640,8490,8490,8500,8470,2899
|
|
20230918,132700,10347032350,8490,8510,8520,8470,18480
|
|
20230918,132600,10189955720,8520,8450,8520,8450,20813
|
|
20230918,132500,10013232840,8440,8460,8460,8440,4186
|
|
20230918,132400,9977847510,8450,8450,8470,8450,2826
|
|
20230918,132300,9953942370,8460,8440,8490,8420,25296
|
|
20230918,132200,9739786620,8450,8390,8460,8390,9724
|
|
20230918,132100,9657842470,8390,8370,8390,8350,1834
|
|
20230918,132000,9642497230,8360,8420,8420,8360,5377
|
|
20230918,131900,9597370370,8420,8460,8460,8410,4856
|
|
20230918,131800,9556431010,8460,8450,8480,8450,3999
|
|
20230918,131700,9522573250,8450,8430,8450,8430,5746
|
|
20230918,131600,9474104310,8430,8420,8430,8420,1808
|
|
20230918,131500,9458873100,8430,8430,8430,8420,5317
|
|
20230918,131400,9414073580,8440,8440,8440,8410,4001
|
|
20230918,131300,9380383410,8420,8480,8490,8420,15839
|
|
20230918,131200,9246220500,8480,8480,8480,8470,4713
|
|
20230918,131100,9206262060,8470,8440,8490,8430,14712
|
|
20230918,131000,9081786960,8430,8430,8440,8420,2486
|
|
20230918,130900,9060830400,8430,8420,8430,8420,3031
|
|
20230918,130800,9035286230,8420,8420,8440,8420,4300
|
|
20230918,130700,8999043070,8420,8390,8420,8380,2615
|
|
20230918,130600,8977086180,8390,8400,8400,8390,546
|
|
20230918,130500,8972500080,8400,8410,8420,8390,1570
|
|
20230918,130400,8959302200,8420,8410,8440,8400,5970
|
|
20230918,130300,8909012450,8400,8400,8430,8400,4987
|
|
20230918,130200,8867064330,8410,8380,8430,8380,4206
|
|
20230918,130100,8831690460,8380,8370,8380,8370,2325
|
|
20230918,130000,8812223040,8380,8400,8410,8380,5575
|
|
20230918,125900,8765438150,8410,8410,8410,8400,853
|
|
20230918,125800,8758267690,8410,8390,8410,8380,1451
|
|
20230918,125700,8746098390,8380,8360,8380,8360,3071
|
|
20230918,125600,8720393390,8350,8390,8390,8350,2173
|
|
20230918,125500,8702216620,8390,8400,8400,8380,2537
|
|
20230918,125400,8680920870,8390,8390,8390,8380,677
|
|
20230918,125300,8675242140,8380,8360,8380,8360,1234
|
|
20230918,125200,8664913410,8360,8400,8400,8360,3063
|
|
20230918,125100,8639221350,8400,8410,8420,8390,6750
|
|
20230918,125000,8582461770,8420,8430,8430,8400,4203
|
|
20230918,124900,8547107730,8420,8410,8440,8400,9445
|
|
20230918,124800,8467535110,8400,8360,8420,8360,5507
|
|
20230918,124700,8421355860,8360,8360,8360,8340,609
|
|
20230918,124600,8416264710,8330,8350,8350,8330,5505
|
|
20230918,124500,8370362800,8340,8360,8390,8330,12334
|
|
20230918,124400,8267322810,8350,8350,8370,8350,7888
|
|
20230918,124300,8201394270,8360,8400,8400,8350,9618
|
|
20230918,124200,8120792490,8400,8430,8440,8380,15830
|
|
20230918,124100,7987662940,8420,8520,8520,8410,26594
|
|
20230918,124000,7762806190,8520,8540,8550,8500,38269
|
|
20230918,123900,7436770520,8540,8470,8550,8440,63926
|
|
20230918,123800,6893067560,8470,8440,8470,8420,15900
|
|
20230918,123700,6758820180,8440,8380,8460,8370,34612
|
|
20230918,123600,6467020920,8390,8380,8400,8360,21803
|
|
20230918,123500,6284433220,8370,8320,8380,8310,12959
|
|
20230918,123400,6176184660,8320,8310,8320,8300,877
|
|
20230918,123300,6168892410,8310,8310,8320,8310,800
|
|
20230918,123200,6162242950,8320,8320,8330,8310,2524
|
|
20230918,123100,6141243100,8330,8310,8330,8310,2588
|
|
20230918,123000,6119707230,8310,8280,8330,8280,4155
|
|
20230918,122900,6085191530,8280,8280,8280,8270,299
|
|
20230918,122800,6082717740,8280,8290,8290,8280,480
|
|
20230918,122700,6078743300,8290,8290,8290,8280,238
|
|
20230918,122600,6076771130,8290,8280,8290,8270,2072
|
|
20230918,122500,6059612750,8290,8280,8290,8280,1152
|
|
20230918,122400,6050070660,8280,8280,8290,8280,972
|
|
20230918,122300,6042022440,8280,8290,8290,8280,252
|
|
20230918,122200,6039935460,8280,8290,8290,8280,1069
|
|
20230918,122100,6031076630,8290,8290,8300,8280,1625
|
|
20230918,122000,6017606120,8290,8290,8300,8280,1995
|
|
20230918,121900,6001067150,8290,8280,8290,8280,1003
|
|
20230918,121800,5992753720,8270,8280,8290,8270,566
|
|
20230918,121700,5988066800,8280,8290,8290,8270,334
|
|
20230918,121600,5985298690,8290,8280,8290,8270,783
|
|
20230918,121500,5978817760,8290,8270,8290,8270,1282
|
|
20230918,121400,5968191080,8280,8280,8280,8280,231
|
|
20230918,121300,5966278400,8280,8280,8300,8280,2930
|
|
20230918,121200,5941988460,8280,8290,8290,8280,1390
|
|
20230918,121100,5930474260,8290,8290,8300,8270,1800
|
|
20230918,121000,5915550310,8290,8280,8310,8270,6110
|
|
20230918,120900,5864874360,8290,8290,8310,8260,10986
|
|
20230918,120800,5773854250,8300,8260,8300,8260,7023
|
|
20230918,120700,5715751750,8240,8250,8260,8220,5058
|
|
20230918,120600,5674144530,8250,8240,8250,8240,291
|
|
20230918,120500,5671744850,8250,8250,8260,8250,104
|
|
20230918,120400,5670886810,8260,8230,8260,8230,1822
|
|
20230918,120300,5655861360,8230,8230,8230,8230,73
|
|
20230918,120200,5655260570,8230,8230,8230,8230,753
|
|
20230918,120100,5649063380,8230,8230,8230,8230,705
|
|
20230918,120000,5643261230,8230,8230,8240,8220,821
|
|
20230918,115900,5636505320,8230,8230,8230,8230,1501
|
|
20230918,115800,5624152090,8240,8230,8240,8230,987
|
|
20230918,115700,5616024070,8230,8220,8230,8220,712
|
|
20230918,115600,5610165780,8230,8230,8230,8220,1453
|
|
20230918,115500,5598209590,8240,8230,8240,8230,303
|
|
20230918,115400,5595715880,8230,8220,8230,8220,3348
|
|
20230918,115300,5568170400,8230,8230,8240,8220,1215
|
|
20230918,115200,5558169070,8230,8220,8230,8220,789
|
|
20230918,115100,5551676940,8230,8230,8230,8230,225
|
|
20230918,115000,5549825190,8230,8230,8230,8220,1035
|
|
20230918,114900,5541311990,8230,8220,8230,8220,231
|
|
20230918,114800,5539412760,8230,8220,8230,8220,448
|
|
20230918,114700,5535729250,8230,8220,8230,8220,484
|
|
20230918,114600,5531750740,8220,8230,8230,8220,1794
|
|
20230918,114500,5517003810,8220,8230,8240,8220,509
|
|
20230918,114400,5512814670,8220,8230,8230,8220,722
|
|
20230918,114300,5506874290,8230,8240,8240,8230,1601
|
|
20230918,114200,5493697870,8240,8230,8240,8230,523
|
|
20230918,114100,5489392350,8230,8230,8240,8230,188
|
|
20230918,114000,5487844910,8230,8230,8240,8230,69
|
|
20230918,113900,5487276880,8240,8240,8240,8230,1746
|
|
20230918,113800,5472894710,8240,8230,8240,8230,299
|
|
20230918,113700,5470432680,8230,8240,8240,8230,672
|
|
20230918,113600,5464901660,8240,8240,8240,8240,79
|
|
20230918,113500,5464250700,8230,8230,8230,8220,1342
|
|
20230918,113400,5453209450,8230,8230,8230,8220,3613
|
|
20230918,113300,5423502280,8230,8250,8250,8220,4552
|
|
20230918,113200,5386039760,8240,8240,8260,8240,1766
|
|
20230918,113100,5371486360,8240,8240,8260,8240,3787
|
|
20230918,113000,5340241460,8270,8250,8270,8240,3514
|
|
20230918,112900,5311277160,8270,8250,8270,8250,2487
|
|
20230918,112800,5290758630,8260,8260,8260,8260,910
|
|
20230918,112700,5283242030,8260,8270,8280,8260,3342
|
|
20230918,112600,5255631050,8270,8270,8270,8270,839
|
|
20230918,112500,5248692520,8270,8280,8290,8270,1143
|
|
20230918,112400,5239226360,8280,8280,8290,8260,869
|
|
20230918,112300,5232035240,8280,8260,8280,8260,316
|
|
20230918,112200,5229419260,8260,8280,8280,8260,5530
|
|
20230918,112100,5183725550,8280,8290,8290,8280,4381
|
|
20230918,112000,5147449430,8290,8300,8300,8270,7597
|
|
20230918,111900,5084550960,8300,8300,8300,8280,2812
|
|
20230918,111800,5061242810,8300,8300,8300,8290,761
|
|
20230918,111700,5054928790,8300,8280,8300,8270,4746
|
|
20230918,111600,5015602230,8270,8280,8280,8270,563
|
|
20230918,111500,5010941990,8280,8290,8290,8270,451
|
|
20230918,111400,5007208160,8290,8270,8290,8260,2657
|
|
20230918,111300,4985224940,8270,8270,8270,8250,1270
|
|
20230918,111200,4974739910,8250,8250,8260,8250,1451
|
|
20230918,111100,4962757730,8250,8250,8250,8250,361
|
|
20230918,111000,4959779480,8250,8260,8260,8250,700
|
|
20230918,110900,4954002640,8250,8260,8260,8240,327
|
|
20230918,110800,4951304600,8240,8250,8250,8240,946
|
|
20230918,110700,4943503760,8260,8270,8270,8260,139
|
|
20230918,110600,4942355510,8270,8260,8270,8260,728
|
|
20230918,110500,4936342090,8260,8260,8260,8250,314
|
|
20230918,110400,4933748590,8260,8260,8260,8250,968
|
|
20230918,110300,4925753100,8240,8250,8260,8240,1388
|
|
20230918,110200,4914314290,8250,8260,8260,8250,603
|
|
20230918,110100,4909334810,8260,8240,8260,8240,1488
|
|
20230918,110000,4897059190,8240,8240,8250,8240,1048
|
|
20230918,105900,4888418600,8240,8230,8240,8230,842
|
|
20230918,105800,4881486340,8240,8240,8250,8240,222
|
|
20230918,105700,4879657050,8240,8240,8240,8230,294
|
|
20230918,105600,4877235490,8230,8230,8230,8230,440
|
|
20230918,105500,4873614290,8230,8240,8240,8230,567
|
|
20230918,105400,4868945880,8230,8240,8240,8230,2355
|
|
20230918,105300,4849554360,8240,8240,8250,8230,2640
|
|
20230918,105200,4827801410,8250,8250,8250,8240,431
|
|
20230918,105100,4824247150,8250,8250,8250,8240,623
|
|
20230918,105000,4819111900,8250,8260,8260,8250,1327
|
|
20230918,104900,4808161250,8270,8270,8270,8260,404
|
|
20230918,104800,4804822850,8270,8260,8270,8250,996
|
|
20230918,104700,4796587990,8250,8250,8250,8240,367
|
|
20230918,104600,4793560280,8240,8260,8270,8240,1529
|
|
20230918,104500,4780948240,8260,8250,8260,8250,677
|
|
20230918,104400,4775361720,8250,8250,8250,8250,263
|
|
20230918,104300,4773191970,8250,8250,8250,8240,700
|
|
20230918,104200,4767417630,8250,8260,8260,8250,3375
|
|
20230918,104100,4739567730,8260,8270,8270,8260,1338
|
|
20230918,104000,4728515740,8270,8270,8270,8270,3
|
|
20230918,103900,4728490930,8270,8260,8270,8260,507
|
|
20230918,103800,4724303040,8260,8260,8270,8260,867
|
|
20230918,103700,4717141090,8260,8260,8260,8250,1186
|
|
20230918,103600,4707345430,8260,8260,8260,8250,277
|
|
20230918,103500,4705058510,8250,8250,8260,8250,1937
|
|
20230918,103400,4689078130,8250,8260,8260,8250,2740
|
|
20230918,103300,4666453540,8260,8270,8270,8260,1493
|
|
20230918,103200,4654109190,8280,8260,8280,8260,1268
|
|
20230918,103100,4643621980,8260,8250,8260,8250,1073
|
|
20230918,103000,4634764920,8240,8260,8270,8240,3995
|
|
20230918,102900,4601809810,8260,8260,8270,8260,1096
|
|
20230918,102800,4592749520,8260,8260,8270,8250,698
|
|
20230918,102700,4586984370,8260,8260,8270,8260,589
|
|
20230918,102600,4582119070,8260,8260,8270,8260,476
|
|
20230918,102500,4578186710,8270,8270,8270,8260,308
|
|
20230918,102400,4575641610,8270,8260,8270,8250,375
|
|
20230918,102300,4572542960,8260,8250,8260,8250,1306
|
|
20230918,102200,4561757230,8250,8260,8260,8250,298
|
|
20230918,102100,4559297910,8260,8270,8270,8240,4203
|
|
20230918,102000,4524598360,8280,8270,8280,8270,781
|
|
20230918,101900,4518137770,8270,8260,8270,8260,1736
|
|
20230918,101800,4503797610,8260,8280,8280,8260,2276
|
|
20230918,101700,4484983220,8280,8280,8280,8270,659
|
|
20230918,101600,4479531630,8280,8290,8290,8270,4613
|
|
20230918,101500,4441344580,8300,8300,8300,8290,1681
|
|
20230918,101400,4427405550,8300,8290,8300,8290,1420
|
|
20230918,101300,4415623960,8300,8310,8330,8300,8185
|
|
20230918,101200,4347617980,8330,8310,8330,8300,924
|
|
20230918,101100,4339940640,8300,8310,8310,8300,1419
|
|
20230918,101000,4328153400,8310,8310,8310,8290,2495
|
|
20230918,100900,4307436530,8310,8310,8310,8300,892
|
|
20230918,100800,4300029690,8310,8310,8320,8310,489
|
|
20230918,100700,4295965110,8310,8320,8320,8300,1249
|
|
20230918,100600,4285587000,8320,8310,8320,8280,4386
|
|
20230918,100500,4249157660,8310,8330,8330,8300,9463
|
|
20230918,100400,4170515550,8330,8330,8370,8330,5404
|
|
20230918,100300,4125421490,8330,8370,8370,8320,3911
|
|
20230918,100200,4092822980,8350,8380,8380,8320,6034
|
|
20230918,100100,4042389580,8380,8310,8400,8300,9967
|
|
20230918,100000,3959082800,8310,8390,8400,8310,8953
|
|
20230918,095900,3884329410,8390,8380,8430,8380,13662
|
|
20230918,095800,3769495710,8390,8320,8410,8310,18976
|
|
20230918,095700,3610491860,8320,8300,8320,8290,2330
|
|
20230918,095600,3591145920,8300,8310,8310,8300,1259
|
|
20230918,095500,3580685790,8300,8310,8310,8270,1344
|
|
20230918,095400,3569547230,8300,8290,8310,8290,512
|
|
20230918,095300,3565297890,8290,8260,8290,8260,1284
|
|
20230918,095200,3554671920,8260,8270,8280,8260,1515
|
|
20230918,095100,3542147650,8270,8260,8270,8260,882
|
|
20230918,095000,3534861160,8270,8280,8280,8260,511
|
|
20230918,094900,3530636930,8280,8290,8290,8270,684
|
|
20230918,094800,3524973580,8290,8290,8290,8270,1378
|
|
20230918,094700,3513560320,8290,8310,8320,8290,938
|
|
20230918,094600,3505768020,8310,8310,8320,8300,2570
|
|
20230918,094500,3484419540,8310,8260,8310,8260,5451
|
|
20230918,094400,3439213830,8260,8320,8320,8260,5993
|
|
20230918,094300,3389566350,8330,8320,8340,8310,4760
|
|
20230918,094200,3349912340,8310,8330,8350,8300,9236
|
|
20230918,094100,3273149800,8320,8340,8360,8320,5970
|
|
20230918,094000,3223389450,8330,8320,8360,8300,8442
|
|
20230918,093900,3153128900,8320,8290,8320,8270,6985
|
|
20230918,093800,3095171970,8290,8290,8300,8280,1984
|
|
20230918,093700,3078718620,8300,8220,8300,8220,3660
|
|
20230918,093600,3048454150,8220,8200,8220,8200,5627
|
|
20230918,093500,3002287720,8200,8210,8210,8200,2901
|
|
20230918,093400,2978480130,8200,8240,8240,8200,3688
|
|
20230918,093300,2948191720,8230,8230,8250,8220,2696
|
|
20230918,093200,2925975000,8220,8210,8220,8200,2596
|
|
20230918,093100,2904663750,8210,8230,8230,8210,1632
|
|
20230918,093000,2891260010,8230,8230,8240,8230,2487
|
|
20230918,092900,2870790790,8240,8220,8250,8220,3995
|
|
20230918,092800,2837900560,8210,8210,8230,8210,3319
|
|
20230918,092700,2810622200,8210,8210,8220,8210,1048
|
|
20230918,092600,2802015900,8210,8200,8210,8200,1773
|
|
20230918,092500,2787475760,8200,8210,8220,8200,4216
|
|
20230918,092400,2752889330,8220,8210,8220,8200,2041
|
|
20230918,092300,2736139850,8210,8230,8230,8200,1049
|
|
20230918,092200,2727526830,8220,8220,8230,8220,1881
|
|
20230918,092100,2712056920,8230,8200,8230,8200,2114
|
|
20230918,092000,2694696980,8210,8220,8250,8190,11171
|
|
20230918,091900,2603058480,8210,8220,8230,8210,10377
|
|
20230918,091800,2517830560,8220,8260,8260,8210,6620
|
|
20230918,091700,2463379120,8250,8240,8260,8220,7182
|
|
20230918,091600,2404235080,8230,8230,8240,8230,3804
|
|
20230918,091500,2372920390,8220,8270,8270,8210,13988
|
|
20230918,091400,2257687430,8270,8280,8280,8260,7780
|
|
20230918,091300,2193362870,8280,8300,8300,8280,4047
|
|
20230918,091200,2159832770,8300,8280,8320,8270,9588
|
|
20230918,091100,2080396110,8280,8290,8320,8270,7762
|
|
20230918,091000,2016051420,8290,8270,8320,8270,7473
|
|
20230918,090900,1954100160,8270,8300,8300,8270,6497
|
|
20230918,090800,1900325430,8280,8300,8300,8270,15002
|
|
20230918,090700,1776089080,8300,8310,8340,8300,9208
|
|
20230918,090600,1699586120,8320,8380,8380,8300,9456
|
|
20230918,090500,1620780860,8370,8370,8390,8340,11928
|
|
20230918,090400,1521050670,8370,8440,8440,8340,25548
|
|
20230918,090300,1306940260,8450,8420,8530,8390,49132
|
|
20230918,090200,891530300,8420,8410,8460,8390,33388
|
|
20230918,090100,610328990,8400,8390,8460,8370,42632
|
|
20230918,090000,251196420,8370,8300,8390,8260,30175
|