621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,191800,18486709420,8240,8240,8240,8240,14534
|
|
20230921,191700,18486709420,8240,8240,8240,8240,0
|
|
20230921,191600,18486709420,8240,8240,8240,8240,0
|
|
20230921,191500,18486709420,8240,8240,8240,8240,0
|
|
20230921,191400,18486709420,8240,8240,8240,8240,0
|
|
20230921,191300,18486709420,8240,8240,8240,8240,0
|
|
20230921,191200,18486709420,8240,8240,8240,8240,0
|
|
20230921,191100,18486709420,8240,8240,8240,8240,0
|
|
20230921,191000,18486709420,8240,8240,8240,8240,0
|
|
20230921,190900,18486709420,8240,8240,8240,8240,0
|
|
20230921,190800,18486709420,8240,8240,8240,8240,0
|
|
20230921,190700,18486709420,8240,8240,8240,8240,0
|
|
20230921,190600,18486709420,8240,8240,8240,8240,0
|
|
20230921,190500,18486709420,8240,8240,8240,8240,0
|
|
20230921,190400,18486709420,8240,8240,8240,8240,0
|
|
20230921,190300,18486709420,8240,8240,8240,8240,0
|
|
20230921,190200,18486709420,8240,8240,8240,8240,0
|
|
20230921,190100,18486709420,8240,8240,8240,8240,0
|
|
20230921,190000,18486709420,8240,8240,8240,8240,0
|
|
20230921,185900,18486709420,8240,8240,8240,8240,0
|
|
20230921,185800,18486709420,8240,8240,8240,8240,0
|
|
20230921,185700,18486709420,8240,8240,8240,8240,0
|
|
20230921,185600,18486709420,8240,8240,8240,8240,0
|
|
20230921,185500,18486709420,8240,8240,8240,8240,0
|
|
20230921,185400,18486709420,8240,8240,8240,8240,0
|
|
20230921,185300,18486709420,8240,8240,8240,8240,0
|
|
20230921,185200,18486709420,8240,8240,8240,8240,0
|
|
20230921,185100,18486709420,8240,8240,8240,8240,0
|
|
20230921,185000,18486709420,8240,8240,8240,8240,0
|
|
20230921,184900,18486709420,8240,8240,8240,8240,0
|
|
20230921,184800,18486709420,8240,8240,8240,8240,14534
|
|
20230921,184700,18486709420,8240,8240,8240,8240,0
|
|
20230921,184600,18486709420,8240,8240,8240,8240,0
|
|
20230921,184500,18486709420,8240,8240,8240,8240,0
|
|
20230921,184400,18486709420,8240,8240,8240,8240,0
|
|
20230921,184300,18486709420,8240,8240,8240,8240,0
|
|
20230921,184200,18486709420,8240,8240,8240,8240,0
|
|
20230921,184100,18486709420,8240,8240,8240,8240,0
|
|
20230921,184000,18486709420,8240,8240,8240,8240,0
|
|
20230921,183900,18486709420,8240,8240,8240,8240,0
|
|
20230921,183800,18486709420,8240,8240,8240,8240,0
|
|
20230921,183700,18486709420,8240,8240,8240,8240,0
|
|
20230921,183600,18486709420,8240,8240,8240,8240,0
|
|
20230921,183500,18486709420,8240,8240,8240,8240,0
|
|
20230921,183400,18486709420,8240,8240,8240,8240,0
|
|
20230921,183300,18486709420,8240,8240,8240,8240,0
|
|
20230921,183200,18486709420,8240,8240,8240,8240,0
|
|
20230921,183100,18486709420,8240,8240,8240,8240,0
|
|
20230921,183000,18486709420,8240,8240,8240,8240,0
|
|
20230921,182900,18486709420,8240,8240,8240,8240,0
|
|
20230921,182800,18486709420,8240,8240,8240,8240,0
|
|
20230921,182700,18486709420,8240,8240,8240,8240,0
|
|
20230921,182600,18486709420,8240,8240,8240,8240,0
|
|
20230921,182500,18486709420,8240,8240,8240,8240,0
|
|
20230921,182400,18486709420,8240,8240,8240,8240,0
|
|
20230921,182300,18486709420,8240,8240,8240,8240,0
|
|
20230921,182200,18486709420,8240,8240,8240,8240,0
|
|
20230921,182100,18486709420,8240,8240,8240,8240,0
|
|
20230921,182000,18486709420,8240,8240,8240,8240,0
|
|
20230921,181900,18486709420,8240,8240,8240,8240,0
|
|
20230921,181800,18486709420,8240,8240,8240,8240,14534
|
|
20230921,181700,18486709420,8240,8240,8240,8240,0
|
|
20230921,181600,18486709420,8240,8240,8240,8240,0
|
|
20230921,181500,18486709420,8240,8240,8240,8240,0
|
|
20230921,181400,18486709420,8240,8240,8240,8240,0
|
|
20230921,181300,18486709420,8240,8240,8240,8240,0
|
|
20230921,181200,18486709420,8240,8240,8240,8240,0
|
|
20230921,181100,18486709420,8240,8240,8240,8240,0
|
|
20230921,181000,18486709420,8240,8240,8240,8240,0
|
|
20230921,180900,18486709420,8240,8240,8240,8240,0
|
|
20230921,180800,18486709420,8240,8240,8240,8240,0
|
|
20230921,180700,18486709420,8240,8240,8240,8240,0
|
|
20230921,180600,18486709420,8240,8240,8240,8240,0
|
|
20230921,180500,18486709420,8240,8240,8240,8240,0
|
|
20230921,180400,18486709420,8240,8240,8240,8240,0
|
|
20230921,180300,18486709420,8240,8240,8240,8240,0
|
|
20230921,180200,18486709420,8240,8240,8240,8240,0
|
|
20230921,180100,18486709420,8240,8240,8240,8240,0
|
|
20230921,180000,18486709420,8240,8240,8240,8240,0
|
|
20230921,175900,18486709420,8240,8240,8240,8240,0
|
|
20230921,175800,18486709420,8240,8240,8240,8240,0
|
|
20230921,175700,18486709420,8240,8240,8240,8240,0
|
|
20230921,175600,18486709420,8240,8240,8240,8240,0
|
|
20230921,175500,18486709420,8240,8240,8240,8240,0
|
|
20230921,175400,18486709420,8240,8240,8240,8240,0
|
|
20230921,175300,18486709420,8240,8240,8240,8240,0
|
|
20230921,175200,18486709420,8240,8240,8240,8240,0
|
|
20230921,175100,18486709420,8240,8240,8240,8240,0
|
|
20230921,175000,18486709420,8240,8240,8240,8240,0
|
|
20230921,174900,18486709420,8240,8240,8240,8240,0
|
|
20230921,174800,18486709420,8240,8240,8240,8240,14534
|
|
20230921,174700,18486709420,8240,8240,8240,8240,0
|
|
20230921,174600,18486709420,8240,8240,8240,8240,0
|
|
20230921,174500,18486709420,8240,8240,8240,8240,0
|
|
20230921,174400,18486709420,8240,8240,8240,8240,0
|
|
20230921,174300,18486709420,8240,8240,8240,8240,0
|
|
20230921,174200,18486709420,8240,8240,8240,8240,0
|
|
20230921,174100,18486709420,8240,8240,8240,8240,0
|
|
20230921,174000,18486709420,8240,8240,8240,8240,0
|
|
20230921,173900,18486709420,8240,8240,8240,8240,0
|
|
20230921,173800,18486709420,8240,8240,8240,8240,0
|
|
20230921,173700,18486709420,8240,8240,8240,8240,0
|
|
20230921,173600,18486709420,8240,8240,8240,8240,0
|
|
20230921,173500,18486709420,8240,8240,8240,8240,0
|
|
20230921,173400,18486709420,8240,8240,8240,8240,0
|
|
20230921,173300,18486709420,8240,8240,8240,8240,0
|
|
20230921,173200,18486709420,8240,8240,8240,8240,0
|
|
20230921,173100,18486709420,8240,8240,8240,8240,0
|
|
20230921,173000,18486709420,8240,8240,8240,8240,0
|
|
20230921,172900,18486709420,8240,8240,8240,8240,0
|
|
20230921,172800,18486709420,8240,8240,8240,8240,0
|
|
20230921,172700,18486709420,8240,8240,8240,8240,0
|
|
20230921,172600,18486709420,8240,8240,8240,8240,0
|
|
20230921,172500,18486709420,8240,8240,8240,8240,0
|
|
20230921,172400,18486709420,8240,8240,8240,8240,0
|
|
20230921,172300,18486709420,8240,8240,8240,8240,0
|
|
20230921,172200,18486709420,8240,8240,8240,8240,0
|
|
20230921,172100,18486709420,8240,8240,8240,8240,0
|
|
20230921,172000,18486709420,8240,8240,8240,8240,0
|
|
20230921,171900,18486709420,8240,8240,8240,8240,0
|
|
20230921,171800,18486709420,8240,8240,8240,8240,14534
|
|
20230921,171700,18486709420,8240,8240,8240,8240,0
|
|
20230921,171600,18486709420,8240,8240,8240,8240,0
|
|
20230921,171500,18486709420,8240,8240,8240,8240,0
|
|
20230921,171400,18486709420,8240,8240,8240,8240,0
|
|
20230921,171300,18486709420,8240,8240,8240,8240,0
|
|
20230921,171200,18486709420,8240,8240,8240,8240,0
|
|
20230921,171100,18486709420,8240,8240,8240,8240,0
|
|
20230921,171000,18486709420,8240,8240,8240,8240,0
|
|
20230921,170900,18486709420,8240,8240,8240,8240,0
|
|
20230921,170800,18486709420,8240,8240,8240,8240,0
|
|
20230921,170700,18486709420,8240,8240,8240,8240,0
|
|
20230921,170600,18486709420,8240,8240,8240,8240,0
|
|
20230921,170500,18486709420,8240,8240,8240,8240,0
|
|
20230921,170400,18486709420,8240,8240,8240,8240,0
|
|
20230921,170300,18486709420,8240,8240,8240,8240,0
|
|
20230921,170200,18486709420,8240,8240,8240,8240,0
|
|
20230921,170100,18486709420,8240,8240,8240,8240,0
|
|
20230921,170000,18486709420,8240,8240,8240,8240,0
|
|
20230921,165900,18486709420,8240,8240,8240,8240,0
|
|
20230921,165800,18486709420,8240,8240,8240,8240,0
|
|
20230921,165700,18486709420,8240,8240,8240,8240,0
|
|
20230921,165600,18486709420,8240,8240,8240,8240,0
|
|
20230921,165500,18486709420,8240,8240,8240,8240,0
|
|
20230921,165400,18486709420,8240,8240,8240,8240,0
|
|
20230921,165300,18486709420,8240,8240,8240,8240,0
|
|
20230921,165200,18486709420,8240,8240,8240,8240,0
|
|
20230921,165100,18486709420,8240,8240,8240,8240,0
|
|
20230921,165000,18486709420,8240,8240,8240,8240,0
|
|
20230921,164900,18486709420,8240,8240,8240,8240,0
|
|
20230921,164800,18486709420,8240,8240,8240,8240,14534
|
|
20230921,164700,18486709420,8240,8240,8240,8240,0
|
|
20230921,164600,18486709420,8240,8240,8240,8240,0
|
|
20230921,164500,18486709420,8240,8240,8240,8240,0
|
|
20230921,164400,18486709420,8240,8240,8240,8240,0
|
|
20230921,164300,18486709420,8240,8240,8240,8240,0
|
|
20230921,164200,18486709420,8240,8240,8240,8240,0
|
|
20230921,164100,18486709420,8240,8240,8240,8240,0
|
|
20230921,164000,18486709420,8240,8240,8240,8240,0
|
|
20230921,163900,18486709420,8240,8240,8240,8240,0
|
|
20230921,163800,18486709420,8240,8240,8240,8240,0
|
|
20230921,163700,18486709420,8240,8240,8240,8240,0
|
|
20230921,163600,18486709420,8240,8240,8240,8240,0
|
|
20230921,163500,18486709420,8240,8240,8240,8240,0
|
|
20230921,163400,18486709420,8240,8240,8240,8240,0
|
|
20230921,163300,18486709420,8240,8240,8240,8240,0
|
|
20230921,163200,18486709420,8240,8240,8240,8240,0
|
|
20230921,163100,18486709420,8240,8240,8240,8240,0
|
|
20230921,163000,18486709420,8240,8240,8240,8240,0
|
|
20230921,162900,18486709420,8240,8240,8240,8240,0
|
|
20230921,162800,18486709420,8240,8240,8240,8240,0
|
|
20230921,162700,18486709420,8240,8240,8240,8240,0
|
|
20230921,162600,18486709420,8240,8240,8240,8240,0
|
|
20230921,162500,18486709420,8240,8240,8240,8240,0
|
|
20230921,162400,18486709420,8240,8240,8240,8240,0
|
|
20230921,162300,18486709420,8240,8240,8240,8240,0
|
|
20230921,162200,18486709420,8240,8240,8240,8240,0
|
|
20230921,162100,18486709420,8240,8240,8240,8240,0
|
|
20230921,162000,18486709420,8240,8240,8240,8240,0
|
|
20230921,161900,18486709420,8240,8240,8240,8240,0
|
|
20230921,161800,18486709420,8240,8240,8240,8240,14534
|
|
20230921,161700,18486709420,8240,8240,8240,8240,0
|
|
20230921,161600,18486709420,8240,8240,8240,8240,0
|
|
20230921,161500,18486709420,8240,8240,8240,8240,0
|
|
20230921,161400,18486709420,8240,8240,8240,8240,0
|
|
20230921,161300,18486709420,8240,8240,8240,8240,0
|
|
20230921,161200,18486709420,8240,8240,8240,8240,0
|
|
20230921,161100,18486709420,8240,8240,8240,8240,0
|
|
20230921,161000,18486709420,8240,8240,8240,8240,0
|
|
20230921,160900,18486709420,8240,8240,8240,8240,0
|
|
20230921,160800,18486709420,8240,8240,8240,8240,0
|
|
20230921,160700,18486709420,8240,8240,8240,8240,0
|
|
20230921,160600,18486709420,8240,8240,8240,8240,0
|
|
20230921,160500,18486709420,8240,8240,8240,8240,0
|
|
20230921,160400,18486709420,8240,8240,8240,8240,0
|
|
20230921,160300,18486709420,8240,8240,8240,8240,0
|
|
20230921,160200,18486709420,8240,8240,8240,8240,0
|
|
20230921,160100,18486709420,8240,8240,8240,8240,0
|
|
20230921,160000,18486709420,8240,8240,8240,8240,0
|
|
20230921,155900,18486709420,8240,8240,8240,8240,0
|
|
20230921,155800,18486709420,8240,8240,8240,8240,0
|
|
20230921,155700,18486709420,8240,8240,8240,8240,0
|
|
20230921,155600,18486709420,8240,8240,8240,8240,0
|
|
20230921,155500,18486709420,8240,8240,8240,8240,0
|
|
20230921,155400,18486709420,8240,8240,8240,8240,0
|
|
20230921,155300,18486709420,8240,8240,8240,8240,0
|
|
20230921,155200,18486709420,8240,8240,8240,8240,0
|
|
20230921,155100,18486709420,8240,8240,8240,8240,0
|
|
20230921,155000,18486709420,8240,8240,8240,8240,0
|
|
20230921,154900,18486709420,8240,8240,8240,8240,0
|
|
20230921,154800,18486709420,8240,8240,8240,8240,14534
|
|
20230921,154700,18486709420,8240,8240,8240,8240,0
|
|
20230921,154600,18486709420,8240,8240,8240,8240,0
|
|
20230921,154500,18486709420,8240,8240,8240,8240,0
|
|
20230921,154400,18486709420,8240,8240,8240,8240,0
|
|
20230921,154300,18486709420,8240,8240,8240,8240,0
|
|
20230921,154200,18486709420,8240,8240,8240,8240,0
|
|
20230921,154100,18486709420,8240,8240,8240,8240,0
|
|
20230921,154000,18486709420,8240,8240,8240,8240,0
|
|
20230921,153900,18486709420,8240,8240,8240,8240,0
|
|
20230921,153800,18486709420,8240,8240,8240,8240,0
|
|
20230921,153700,18486709420,8240,8240,8240,8240,0
|
|
20230921,153600,18486709420,8240,8240,8240,8240,0
|
|
20230921,153500,18486709420,8240,8240,8240,8240,0
|
|
20230921,153400,18486709420,8240,8240,8240,8240,0
|
|
20230921,153300,18486709420,8240,8240,8240,8240,0
|
|
20230921,153200,18486709420,8240,8240,8240,8240,0
|
|
20230921,153100,18486709420,8240,8240,8240,8240,0
|
|
20230921,153000,18486709420,8240,8240,8240,8240,14534
|
|
20230921,152900,18366949260,8240,8240,8240,8240,0
|
|
20230921,152800,18366949260,8240,8240,8240,8240,0
|
|
20230921,152700,18366949260,8240,8240,8240,8240,0
|
|
20230921,152600,18366949260,8240,8240,8240,8240,0
|
|
20230921,152500,18366949260,8240,8240,8240,8240,0
|
|
20230921,152400,18366949260,8240,8240,8240,8240,0
|
|
20230921,152300,18366949260,8240,8240,8240,8240,0
|
|
20230921,152200,18366949260,8240,8240,8240,8240,0
|
|
20230921,152100,18366949260,8240,8240,8240,8240,0
|
|
20230921,152000,18366949260,8240,8240,8240,8240,0
|
|
20230921,151900,18366949260,8240,8230,8250,8230,4656
|
|
20230921,151800,18328591270,8230,8240,8240,8230,1594
|
|
20230921,151700,18315464270,8240,8230,8250,8230,1145
|
|
20230921,151600,18306025670,8250,8240,8250,8230,6205
|
|
20230921,151500,18254920010,8240,8260,8260,8240,1928
|
|
20230921,151400,18239006630,8240,8240,8250,8240,1169
|
|
20230921,151300,18229366060,8230,8240,8250,8230,1574
|
|
20230921,151200,18216404920,8230,8240,8240,8220,3434
|
|
20230921,151100,18188149270,8230,8230,8240,8220,2144
|
|
20230921,151000,18170502540,8230,8230,8240,8220,4294
|
|
20230921,150900,18135164560,8230,8230,8230,8230,826
|
|
20230921,150800,18128366580,8230,8230,8240,8230,782
|
|
20230921,150700,18121928200,8240,8230,8240,8220,1439
|
|
20230921,150600,18110088520,8230,8230,8240,8220,7886
|
|
20230921,150500,18045221190,8240,8250,8250,8240,4041
|
|
20230921,150400,18011922350,8250,8280,8280,8240,2031
|
|
20230921,150300,17995179540,8280,8270,8280,8220,11381
|
|
20230921,150200,17901457160,8270,8250,8280,8220,2452
|
|
20230921,150100,17881234880,8240,8240,8300,8220,16839
|
|
20230921,150000,17742638700,8240,8250,8250,8240,3070
|
|
20230921,145900,17717330760,8250,8260,8260,8250,1281
|
|
20230921,145800,17706759940,8250,8260,8260,8240,2868
|
|
20230921,145700,17683120040,8260,8270,8290,8260,1786
|
|
20230921,145600,17668354190,8260,8270,8270,8240,3100
|
|
20230921,145500,17642757990,8270,8290,8300,8270,2021
|
|
20230921,145400,17626010060,8300,8310,8310,8290,1408
|
|
20230921,145300,17614330360,8310,8310,8310,8290,1242
|
|
20230921,145200,17604013640,8310,8290,8310,8280,1502
|
|
20230921,145100,17591552350,8300,8290,8300,8280,229
|
|
20230921,145000,17589654330,8300,8300,8300,8280,649
|
|
20230921,144900,17584273870,8310,8300,8310,8290,1853
|
|
20230921,144800,17568894590,8290,8280,8290,8270,1214
|
|
20230921,144700,17558838690,8280,8270,8310,8270,1232
|
|
20230921,144600,17548624880,8290,8300,8300,8270,4053
|
|
20230921,144500,17515041760,8250,8250,8300,8240,5096
|
|
20230921,144400,17472951810,8250,8240,8250,8240,771
|
|
20230921,144300,17466591470,8240,8250,8250,8230,1418
|
|
20230921,144200,17454900810,8230,8240,8260,8230,1884
|
|
20230921,144100,17439365840,8240,8260,8260,8230,2378
|
|
20230921,144000,17419758420,8260,8250,8260,8250,617
|
|
20230921,143900,17414662770,8250,8300,8300,8230,17761
|
|
20230921,143800,17268260170,8300,8280,8300,8280,10612
|
|
20230921,143700,17180392270,8280,8280,8280,8260,2116
|
|
20230921,143600,17162888090,8280,8270,8280,8270,471
|
|
20230921,143500,17158992870,8270,8310,8310,8270,2450
|
|
20230921,143400,17138709820,8310,8290,8310,8280,10487
|
|
20230921,143300,17051772930,8290,8300,8310,8290,2100
|
|
20230921,143200,17034360760,8300,8310,8310,8300,139
|
|
20230921,143100,17033206510,8300,8300,8310,8290,11758
|
|
20230921,143000,16935677390,8300,8300,8310,8300,564
|
|
20230921,142900,16930996170,8310,8340,8350,8310,6138
|
|
20230921,142800,16879927290,8340,8350,8360,8340,31
|
|
20230921,142700,16879668580,8360,8340,8360,8330,13128
|
|
20230921,142600,16770302430,8340,8340,8340,8330,1538
|
|
20230921,142500,16757481530,8350,8360,8360,8350,240
|
|
20230921,142400,16755476410,8360,8370,8370,8360,174
|
|
20230921,142300,16754021570,8360,8380,8380,8360,350
|
|
20230921,142200,16751091240,8360,8380,8380,8360,316
|
|
20230921,142100,16748446710,8390,8390,8390,8360,1850
|
|
20230921,142000,16732939100,8400,8400,8410,8390,583
|
|
20230921,141900,16728041060,8400,8410,8410,8390,3476
|
|
20230921,141800,16698824370,8420,8340,8420,8330,6511
|
|
20230921,141700,16644242070,8330,8330,8340,8330,826
|
|
20230921,141600,16637361400,8340,8340,8340,8340,100
|
|
20230921,141500,16636527400,8330,8360,8360,8330,373
|
|
20230921,141400,16633414810,8360,8360,8360,8330,1041
|
|
20230921,141300,16624732600,8360,8360,8370,8350,450
|
|
20230921,141200,16620971830,8360,8360,8360,8340,2134
|
|
20230921,141100,16603131770,8360,8360,8360,8360,140
|
|
20230921,141000,16601961370,8380,8340,8380,8330,2152
|
|
20230921,140900,16583970970,8340,8350,8350,8340,270
|
|
20230921,140800,16581719120,8350,8350,8360,8350,240
|
|
20230921,140700,16579713910,8350,8350,8350,8350,280
|
|
20230921,140600,16577375910,8350,8350,8350,8350,967
|
|
20230921,140500,16569301460,8350,8350,8350,8350,152
|
|
20230921,140400,16568032260,8350,8360,8360,8330,228
|
|
20230921,140300,16566130990,8340,8330,8340,8330,583
|
|
20230921,140200,16561271960,8330,8350,8350,8330,1097
|
|
20230921,140100,16552128240,8350,8350,8360,8350,221
|
|
20230921,140000,16550282620,8350,8370,8370,8350,1409
|
|
20230921,135900,16538503320,8370,8390,8390,8370,1169
|
|
20230921,135800,16528701860,8390,8380,8390,8380,2670
|
|
20230921,135700,16506314760,8380,8360,8380,8360,1561
|
|
20230921,135600,16493252200,8360,8350,8360,8350,1757
|
|
20230921,135500,16478570020,8340,8340,8340,8330,674
|
|
20230921,135400,16472948960,8330,8340,8340,8330,408
|
|
20230921,135300,16469550310,8340,8330,8340,8320,1793
|
|
20230921,135200,16454629550,8330,8330,8330,8330,379
|
|
20230921,135100,16451472480,8330,8330,8340,8330,170
|
|
20230921,135000,16450055180,8330,8320,8330,8320,1511
|
|
20230921,134900,16437474770,8320,8330,8330,8320,219
|
|
20230921,134800,16435652180,8330,8320,8330,8320,269
|
|
20230921,134700,16433411790,8320,8340,8340,8320,586
|
|
20230921,134600,16428534870,8320,8330,8340,8320,1610
|
|
20230921,134500,16415122040,8340,8340,8340,8330,142
|
|
20230921,134400,16413938600,8340,8330,8340,8330,410
|
|
20230921,134300,16410523040,8330,8350,8350,8330,677
|
|
20230921,134200,16404875610,8350,8330,8350,8330,1268
|
|
20230921,134100,16394292780,8340,8320,8340,8320,1168
|
|
20230921,134000,16384569320,8320,8310,8320,8300,1918
|
|
20230921,133900,16368619900,8300,8320,8320,8300,2959
|
|
20230921,133800,16344028660,8320,8320,8330,8320,468
|
|
20230921,133700,16340134880,8320,8340,8340,8320,202
|
|
20230921,133600,16338452040,8340,8330,8340,8330,1886
|
|
20230921,133500,16322741630,8330,8330,8340,8330,951
|
|
20230921,133400,16314812200,8330,8330,8340,8330,1221
|
|
20230921,133300,16304641260,8320,8310,8320,8310,1439
|
|
20230921,133200,16292673040,8310,8310,8310,8310,307
|
|
20230921,133100,16290121870,8320,8310,8320,8300,1844
|
|
20230921,133000,16274794320,8320,8320,8320,8320,17
|
|
20230921,132900,16274652880,8320,8320,8330,8320,953
|
|
20230921,132800,16266723910,8320,8330,8330,8320,390
|
|
20230921,132700,16263475260,8330,8320,8330,8310,2062
|
|
20230921,132600,16246308430,8320,8330,8330,8320,1189
|
|
20230921,132500,16236415480,8330,8340,8350,8320,1101
|
|
20230921,132400,16227242120,8340,8330,8340,8320,1568
|
|
20230921,132300,16214187180,8320,8310,8330,8310,179
|
|
20230921,132200,16212697840,8310,8310,8310,8310,136
|
|
20230921,132100,16211567680,8310,8310,8320,8310,606
|
|
20230921,132000,16206525990,8310,8300,8320,8300,287
|
|
20230921,131900,16204143030,8300,8300,8320,8300,437
|
|
20230921,131800,16200512910,8300,8290,8300,8290,1620
|
|
20230921,131700,16187078740,8290,8310,8310,8260,4150
|
|
20230921,131600,16152701860,8310,8290,8310,8290,1712
|
|
20230921,131500,16138485370,8280,8270,8300,8270,425
|
|
20230921,131400,16134966010,8270,8240,8270,8240,2388
|
|
20230921,131300,16115251770,8240,8220,8250,8210,1369
|
|
20230921,131200,16103994930,8220,8230,8230,8200,11953
|
|
20230921,131100,16005885930,8240,8240,8250,8230,1745
|
|
20230921,131000,15991512280,8240,8240,8240,8220,1187
|
|
20230921,130900,15981739250,8230,8230,8240,8220,3604
|
|
20230921,130800,15952072260,8230,8220,8240,8210,2254
|
|
20230921,130700,15933541990,8230,8240,8240,8220,2437
|
|
20230921,130600,15913486040,8240,8230,8240,8220,1929
|
|
20230921,130500,15897607420,8240,8230,8240,8220,5581
|
|
20230921,130400,15851718390,8230,8240,8250,8230,2146
|
|
20230921,130300,15834034240,8230,8250,8250,8230,8284
|
|
20230921,130200,15765776520,8250,8270,8270,8240,4645
|
|
20230921,130100,15727449950,8270,8270,8280,8260,1241
|
|
20230921,130000,15717187740,8270,8300,8300,8270,4055
|
|
20230921,125900,15683592570,8300,8310,8320,8300,2418
|
|
20230921,125800,15663513500,8320,8320,8320,8310,1184
|
|
20230921,125700,15653673070,8310,8300,8310,8300,901
|
|
20230921,125600,15646187010,8300,8310,8320,8300,1270
|
|
20230921,125500,15635633640,8300,8320,8320,8300,1618
|
|
20230921,125400,15622187310,8320,8310,8320,8300,2137
|
|
20230921,125300,15604416160,8310,8310,8330,8300,871
|
|
20230921,125200,15597167590,8320,8320,8320,8300,1234
|
|
20230921,125100,15586915330,8320,8320,8330,8310,543
|
|
20230921,125000,15582398430,8330,8320,8330,8320,1099
|
|
20230921,124900,15573253620,8320,8320,8320,8320,504
|
|
20230921,124800,15569060340,8320,8330,8330,8320,857
|
|
20230921,124700,15561928750,8330,8330,8340,8330,1214
|
|
20230921,124600,15551816050,8330,8340,8350,8330,1648
|
|
20230921,124500,15538084540,8340,8350,8350,8340,1259
|
|
20230921,124400,15527580000,8350,8340,8350,8340,965
|
|
20230921,124300,15519530800,8340,8350,8350,8340,1810
|
|
20230921,124200,15504423840,8350,8350,8350,8350,1032
|
|
20230921,124100,15495806640,8340,8370,8390,8340,3126
|
|
20230921,124000,15469690990,8390,8350,8410,8340,3756
|
|
20230921,123900,15438229900,8350,8360,8360,8340,1149
|
|
20230921,123800,15428636150,8360,8320,8360,8320,1202
|
|
20230921,123700,15418613680,8320,8290,8330,8290,2828
|
|
20230921,123600,15395105940,8290,8290,8300,8290,526
|
|
20230921,123500,15390741490,8280,8260,8290,8260,7799
|
|
20230921,123400,15326214910,8260,8270,8290,8260,3512
|
|
20230921,123300,15297163870,8270,8290,8300,8270,5481
|
|
20230921,123200,15251764770,8300,8320,8320,8300,1596
|
|
20230921,123100,15238502810,8310,8310,8320,8310,498
|
|
20230921,123000,15234362250,8310,8300,8310,8300,6795
|
|
20230921,122900,15177954920,8300,8310,8320,8300,6582
|
|
20230921,122800,15123288800,8320,8320,8320,8310,2797
|
|
20230921,122700,15100027250,8320,8320,8330,8320,827
|
|
20230921,122600,15093146600,8320,8330,8330,8320,6657
|
|
20230921,122500,15037755080,8320,8350,8350,8320,1660
|
|
20230921,122400,15023922160,8350,8360,8360,8310,11276
|
|
20230921,122300,14930020150,8340,8350,8370,8340,1880
|
|
20230921,122200,14914311280,8350,8360,8360,8340,2321
|
|
20230921,122100,14894932690,8350,8360,8360,8350,3836
|
|
20230921,122000,14862894960,8360,8370,8370,8350,1067
|
|
20230921,121900,14853973160,8370,8390,8390,8370,812
|
|
20230921,121800,14847176530,8390,8370,8390,8350,1283
|
|
20230921,121700,14836447330,8400,8360,8400,8350,3421
|
|
20230921,121600,14807775780,8360,8370,8380,8360,824
|
|
20230921,121500,14800879120,8370,8370,8370,8350,1855
|
|
20230921,121400,14785381980,8370,8380,8380,8370,3935
|
|
20230921,121300,14752417780,8380,8390,8390,8380,748
|
|
20230921,121200,14746146360,8400,8390,8400,8390,3405
|
|
20230921,121100,14717576880,8390,8390,8400,8390,224
|
|
20230921,121000,14715697420,8390,8370,8390,8370,1820
|
|
20230921,120900,14700445800,8370,8380,8380,8360,6546
|
|
20230921,120800,14645683930,8390,8380,8390,8380,1090
|
|
20230921,120700,14636549100,8380,8390,8400,8360,6966
|
|
20230921,120600,14578215190,8390,8390,8400,8390,776
|
|
20230921,120500,14571703670,8400,8390,8400,8380,3776
|
|
20230921,120400,14540029450,8390,8420,8420,8380,4101
|
|
20230921,120300,14505593340,8410,8420,8420,8410,1087
|
|
20230921,120200,14496450500,8420,8440,8440,8420,1029
|
|
20230921,120100,14487775280,8440,8450,8450,8440,1145
|
|
20230921,120000,14478107950,8450,8420,8450,8420,805
|
|
20230921,115900,14471308620,8430,8410,8440,8410,885
|
|
20230921,115800,14463858510,8400,8390,8400,8390,350
|
|
20230921,115700,14460919510,8390,8400,8400,8380,9574
|
|
20230921,115600,14380615180,8400,8410,8420,8400,3334
|
|
20230921,115500,14352586040,8410,8420,8420,8400,2338
|
|
20230921,115400,14332917610,8410,8420,8420,8410,1545
|
|
20230921,115300,14319913710,8430,8420,8430,8420,1777
|
|
20230921,115200,14304935950,8430,8440,8440,8430,3610
|
|
20230921,115100,14274501240,8430,8450,8450,8430,2681
|
|
20230921,115000,14251884750,8450,8440,8460,8430,2819
|
|
20230921,114900,14228075510,8440,8420,8450,8420,480
|
|
20230921,114800,14224026790,8420,8440,8440,8400,7749
|
|
20230921,114700,14158860380,8450,8460,8460,8440,803
|
|
20230921,114600,14152069400,8460,8480,8480,8460,440
|
|
20230921,114500,14148341080,8480,8460,8480,8460,485
|
|
20230921,114400,14144228460,8480,8430,8480,8420,5069
|
|
20230921,114300,14101473110,8420,8500,8500,8420,6073
|
|
20230921,114200,14050061930,8500,8510,8510,8500,1716
|
|
20230921,114100,14035473180,8510,8520,8530,8510,4098
|
|
20230921,114000,14000587130,8540,8520,8550,8520,7677
|
|
20230921,113900,13935027200,8520,8500,8540,8490,8688
|
|
20230921,113800,13861043980,8500,8490,8510,8470,6121
|
|
20230921,113700,13809045800,8480,8470,8490,8460,3667
|
|
20230921,113600,13777950030,8470,8420,8470,8420,5579
|
|
20230921,113500,13730817870,8420,8440,8440,8420,1507
|
|
20230921,113400,13718125780,8440,8460,8460,8430,370
|
|
20230921,113300,13715002740,8460,8430,8470,8430,1137
|
|
20230921,113200,13705402840,8420,8440,8440,8400,4086
|
|
20230921,113100,13671036520,8480,8420,8480,8410,7381
|
|
20230921,113000,13608838450,8420,8440,8440,8420,1097
|
|
20230921,112900,13599593500,8430,8440,8440,8430,4329
|
|
20230921,112800,13563097320,8440,8440,8450,8430,3792
|
|
20230921,112700,13531103620,8450,8440,8450,8440,1867
|
|
20230921,112600,13515341750,8450,8460,8460,8440,1567
|
|
20230921,112500,13502100220,8460,8460,8470,8450,592
|
|
20230921,112400,13497095940,8460,8470,8470,8450,1515
|
|
20230921,112300,13484280890,8470,8480,8480,8460,446
|
|
20230921,112200,13480503540,8480,8470,8490,8450,4379
|
|
20230921,112100,13443379930,8470,8440,8480,8440,6199
|
|
20230921,112000,13390961700,8450,8440,8450,8440,976
|
|
20230921,111900,13382723970,8450,8420,8450,8420,1715
|
|
20230921,111800,13368270110,8420,8430,8440,8420,1536
|
|
20230921,111700,13355327130,8430,8440,8450,8430,1632
|
|
20230921,111600,13341554050,8450,8420,8450,8410,3305
|
|
20230921,111500,13313709940,8430,8410,8430,8400,10407
|
|
20230921,111400,13226254870,8420,8430,8430,8400,5416
|
|
20230921,111300,13180682010,8430,8450,8460,8430,26094
|
|
20230921,111200,12960441510,8450,8440,8460,8440,1735
|
|
20230921,111100,12945773510,8440,8450,8460,8440,2808
|
|
20230921,111000,12922055470,8440,8450,8460,8440,3402
|
|
20230921,110900,12893322500,8450,8450,8460,8440,1291
|
|
20230921,110800,12882418730,8450,8470,8470,8430,2077
|
|
20230921,110700,12864869040,8470,8420,8470,8400,10176
|
|
20230921,110600,12779030820,8420,8430,8430,8400,9020
|
|
20230921,110500,12703162430,8430,8440,8440,8430,2666
|
|
20230921,110400,12680673680,8450,8410,8450,8410,10596
|
|
20230921,110300,12591439970,8420,8470,8470,8410,14212
|
|
20230921,110200,12471575840,8470,8480,8480,8460,2270
|
|
20230921,110100,12452348620,8470,8500,8500,8470,7854
|
|
20230921,110000,12385702650,8500,8490,8510,8480,2897
|
|
20230921,105900,12361079850,8490,8480,8500,8480,3464
|
|
20230921,105800,12331675480,8480,8530,8530,8480,7378
|
|
20230921,105700,12268918990,8510,8490,8560,8470,13241
|
|
20230921,105600,12155947650,8470,8490,8490,8460,3667
|
|
20230921,105500,12124873180,8480,8460,8500,8450,2486
|
|
20230921,105400,12103792040,8450,8510,8510,8450,9174
|
|
20230921,105300,12026150160,8510,8470,8510,8470,9502
|
|
20230921,105200,11945545090,8470,8490,8500,8450,10520
|
|
20230921,105100,11856463090,8500,8470,8510,8470,12863
|
|
20230921,105000,11747309260,8470,8510,8520,8470,14542
|
|
20230921,104900,11623744910,8510,8510,8520,8500,8076
|
|
20230921,104800,11555011120,8520,8530,8530,8500,9434
|
|
20230921,104700,11474703540,8530,8590,8590,8520,9806
|
|
20230921,104600,11390841690,8590,8610,8610,8590,13583
|
|
20230921,104500,11274020110,8610,8630,8640,8600,8797
|
|
20230921,104400,11198166060,8650,8600,8650,8590,12533
|
|
20230921,104300,11090148540,8600,8600,8600,8590,4587
|
|
20230921,104200,11050715940,8600,8640,8640,8590,2712
|
|
20230921,104100,11027356010,8640,8600,8650,8590,15481
|
|
20230921,104000,10893879890,8610,8560,8610,8560,5560
|
|
20230921,103900,10846120780,8560,8600,8600,8520,9405
|
|
20230921,103800,10765598410,8600,8640,8650,8600,13615
|
|
20230921,103700,10648135320,8630,8650,8660,8620,14816
|
|
20230921,103600,10520089330,8660,8610,8670,8570,35381
|
|
20230921,103500,10215246430,8620,8550,8630,8540,19995
|
|
20230921,103400,10043664850,8580,8530,8600,8530,21890
|
|
20230921,103300,9856131710,8520,8470,8550,8470,23979
|
|
20230921,103200,9652449580,8470,8520,8540,8470,31028
|
|
20230921,103100,9388964990,8520,8530,8570,8520,17164
|
|
20230921,103000,9242352720,8540,8660,8670,8490,55905
|
|
20230921,102900,8763241130,8660,8610,8690,8600,47713
|
|
20230921,102800,8350674120,8620,8680,8720,8610,77268
|
|
20230921,102700,7681196880,8690,8710,8720,8630,73304
|
|
20230921,102600,7044360420,8710,8720,8720,8680,63296
|
|
20230921,102500,6493544550,8720,8710,8740,8620,102347
|
|
20230921,102400,5603042710,8700,8620,8720,8610,76037
|
|
20230921,102300,4943608930,8620,8550,8630,8540,45882
|
|
20230921,102200,4549677670,8550,8480,8560,8470,32890
|
|
20230921,102100,4269516080,8490,8430,8500,8420,29437
|
|
20230921,102000,4020147760,8430,8410,8460,8390,18991
|
|
20230921,101900,3860109900,8400,8400,8420,8380,10622
|
|
20230921,101800,3770839870,8400,8370,8410,8350,20662
|
|
20230921,101700,3597554380,8370,8320,8390,8320,24044
|
|
20230921,101600,3396548730,8310,8280,8310,8270,3219
|
|
20230921,101500,3369862580,8280,8280,8280,8280,676
|
|
20230921,101400,3364265300,8300,8280,8300,8270,833
|
|
20230921,101300,3357365930,8280,8280,8280,8260,813
|
|
20230921,101200,3350640790,8280,8270,8280,8260,6578
|
|
20230921,101100,3296294660,8260,8270,8270,8260,7693
|
|
20230921,101000,3232714890,8270,8290,8290,8270,2904
|
|
20230921,100900,3208663500,8280,8290,8290,8270,5371
|
|
20230921,100800,3164168870,8290,8310,8310,8290,1932
|
|
20230921,100700,3148126730,8310,8300,8310,8300,1736
|
|
20230921,100600,3133701170,8300,8290,8300,8290,2342
|
|
20230921,100500,3114276790,8290,8280,8290,8280,907
|
|
20230921,100400,3106758850,8290,8290,8290,8280,1859
|
|
20230921,100300,3091349530,8290,8290,8300,8280,3584
|
|
20230921,100200,3061627940,8290,8310,8320,8290,4961
|
|
20230921,100100,3020473800,8300,8260,8300,8240,4431
|
|
20230921,100000,2983837300,8260,8260,8280,8260,2516
|
|
20230921,095900,2963048990,8260,8270,8270,8260,277
|
|
20230921,095800,2960759400,8270,8300,8300,8270,2554
|
|
20230921,095700,2939604090,8270,8290,8310,8270,4211
|
|
20230921,095600,2904694520,8290,8220,8320,8220,7354
|
|
20230921,095500,2843958820,8220,8220,8240,8220,1643
|
|
20230921,095400,2830439400,8230,8240,8240,8220,617
|
|
20230921,095300,2825361210,8240,8230,8240,8210,2355
|
|
20230921,095200,2805994950,8240,8230,8240,8220,2608
|
|
20230921,095100,2784542290,8230,8210,8230,8200,3672
|
|
20230921,095000,2754379340,8200,8180,8200,8180,2617
|
|
20230921,094900,2732935340,8190,8170,8190,8170,2167
|
|
20230921,094800,2715214830,8170,8170,8180,8170,769
|
|
20230921,094700,2708932090,8170,8180,8180,8170,442
|
|
20230921,094600,2705319440,8170,8170,8170,8160,2988
|
|
20230921,094500,2680927700,8170,8170,8170,8160,1652
|
|
20230921,094400,2667441000,8170,8170,8170,8170,908
|
|
20230921,094300,2660022640,8170,8200,8200,8170,1074
|
|
20230921,094200,2651238290,8190,8170,8220,8170,2611
|
|
20230921,094100,2629842360,8170,8170,8190,8170,4066
|
|
20230921,094000,2596618250,8170,8200,8200,8170,9282
|
|
20230921,093900,2520614140,8200,8210,8210,8190,652
|
|
20230921,093800,2515262170,8190,8210,8210,8190,2184
|
|
20230921,093700,2497341770,8210,8190,8210,8180,1589
|
|
20230921,093600,2484322570,8180,8180,8200,8170,1851
|
|
20230921,093500,2469158180,8180,8190,8190,8150,6730
|
|
20230921,093400,2414235120,8190,8180,8190,8170,1462
|
|
20230921,093300,2402288120,8180,8190,8190,8160,2581
|
|
20230921,093200,2381207110,8170,8200,8200,8160,5323
|
|
20230921,093100,2337686520,8200,8210,8220,8200,1604
|
|
20230921,093000,2324527810,8210,8210,8220,8190,18087
|
|
20230921,092900,2176351680,8220,8230,8250,8170,8764
|
|
20230921,092800,2104568270,8230,8250,8250,8230,3543
|
|
20230921,092700,2075378830,8260,8270,8280,8250,3819
|
|
20230921,092600,2043814310,8270,8230,8300,8230,3624
|
|
20230921,092500,2013808500,8230,8220,8250,8220,1566
|
|
20230921,092400,2000910680,8240,8240,8240,8180,13511
|
|
20230921,092300,1890105600,8240,8190,8290,8180,15044
|
|
20230921,092200,1766146930,8190,8200,8200,8180,3346
|
|
20230921,092100,1738727060,8200,8210,8220,8180,6578
|
|
20230921,092000,1684818840,8210,8210,8210,8210,2389
|
|
20230921,091900,1665205150,8200,8230,8230,8200,4275
|
|
20230921,091800,1630086400,8220,8240,8240,8220,1472
|
|
20230921,091700,1617972490,8230,8250,8250,8210,2739
|
|
20230921,091600,1595414790,8230,8190,8260,8190,15424
|
|
20230921,091500,1468481970,8190,8230,8230,8180,6670
|
|
20230921,091400,1413807750,8230,8210,8230,8210,3053
|
|
20230921,091300,1388714400,8220,8230,8230,8200,5201
|
|
20230921,091200,1345990940,8230,8190,8230,8180,4894
|
|
20230921,091100,1305859680,8180,8220,8220,8180,5349
|
|
20230921,091000,1261974810,8220,8210,8240,8210,3447
|
|
20230921,090900,1233636530,8220,8220,8240,8200,11043
|
|
20230921,090800,1142877590,8210,8170,8210,8160,12880
|
|
20230921,090700,1037578060,8180,8210,8230,8170,28315
|
|
20230921,090600,805654020,8200,8180,8230,8160,6590
|
|
20230921,090500,751718020,8180,8200,8200,8160,12726
|
|
20230921,090400,647690280,8200,8160,8200,8150,10849
|
|
20230921,090300,559065550,8160,8130,8180,8130,22136
|
|
20230921,090200,378692520,8130,8200,8200,8120,16552
|
|
20230921,090100,243844030,8190,8210,8240,8150,10051
|
|
20230921,090000,161423900,8200,8220,8220,8140,19537
|