644 lines
41 KiB
CSV
644 lines
41 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230905,194100,835423670000,1078000,1078000,1078000,1078000,17055
|
||
|
|
20230905,194000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,193900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,193800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,193700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,193600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,193500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,193400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,193300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,193200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,193100,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,193000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,192900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,192800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,192700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,192600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,192500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,192400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,192300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,192200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,192100,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,192000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,191900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,191800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,191700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,191600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,191500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,191400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,191300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,191200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,191100,835423670000,1078000,1078000,1078000,1078000,17055
|
||
|
|
20230905,191000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,190900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,190800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,190700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,190600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,190500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,190400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,190300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,190200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,190100,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,190000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,185900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,185800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,185700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,185600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,185500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,185400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,185300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,185200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,185100,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,185000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,184900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,184800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,184700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,184600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,184500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,184400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,184300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,184200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,184100,835423670000,1078000,1078000,1078000,1078000,17055
|
||
|
|
20230905,184000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,183900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,183800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,183700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,183600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,183500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,183400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,183300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,183200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,183100,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,183000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,182900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,182800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,182700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,182600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,182500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,182400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,182300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,182200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,182100,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,182000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,181900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,181800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,181700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,181600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,181500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,181400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,181300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,181200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,181100,835423670000,1078000,1078000,1078000,1078000,17055
|
||
|
|
20230905,181000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,180900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,180800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,180700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,180600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,180500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,180400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,180300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,180200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,180100,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,180000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,175900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,175800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,175700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,175600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,175500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,175400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,175300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,175200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,175100,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,175000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,174900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,174800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,174700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,174600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,174500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,174400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,174300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,174200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,174100,835423670000,1078000,1078000,1078000,1078000,17055
|
||
|
|
20230905,174000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,173900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,173800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,173700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,173600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,173500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,173400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,173300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,173200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,173100,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,173000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,172900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,172800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,172700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,172600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,172500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,172400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,172300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,172200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,172100,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,172000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,171900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,171800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,171700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,171600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,171500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,171400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,171300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,171200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,171100,835423670000,1078000,1078000,1078000,1078000,17055
|
||
|
|
20230905,171000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,170900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,170800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,170700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,170600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,170500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,170400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,170300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,170200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,170100,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,170000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,165900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,165800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,165700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,165600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,165500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,165400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,165300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,165200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,165100,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,165000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,164900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,164800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,164700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,164600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,164500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,164400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,164300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,164200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,164100,835423670000,1078000,1078000,1078000,1078000,17055
|
||
|
|
20230905,164000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,163900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,163800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,163700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,163600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,163500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,163400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,163300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,163200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,163100,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,163000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,162900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,162800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,162700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,162600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,162500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,162400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,162300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,162200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,162100,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,162000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,161900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,161800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,161700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,161600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,161500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,161400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,161300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,161200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,161100,835423670000,1078000,1078000,1078000,1078000,17055
|
||
|
|
20230905,161000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,160900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,160800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,160700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,160600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,160500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,160400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,160300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,160200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,160100,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,160000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,155900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,155800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,155700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,155600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,155500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,155400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,155300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,155200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,155100,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,155000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,154900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,154800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,154700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,154600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,154500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,154400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,154300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,154200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,154100,835423670000,1078000,1078000,1078000,1078000,17055
|
||
|
|
20230905,154000,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,153900,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,153800,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,153700,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,153600,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,153500,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,153400,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,153300,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,153200,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,153100,835423670000,1078000,1078000,1078000,1078000,0
|
||
|
|
20230905,153000,835423670000,1078000,1078000,1078000,1078000,17055
|
||
|
|
20230905,152900,817038380000,1077000,1077000,1077000,1077000,0
|
||
|
|
20230905,152800,817038380000,1077000,1077000,1077000,1077000,0
|
||
|
|
20230905,152700,817038380000,1077000,1077000,1077000,1077000,0
|
||
|
|
20230905,152600,817038380000,1077000,1077000,1077000,1077000,0
|
||
|
|
20230905,152500,817038380000,1077000,1077000,1077000,1077000,0
|
||
|
|
20230905,152400,817038380000,1077000,1077000,1077000,1077000,0
|
||
|
|
20230905,152300,817038380000,1077000,1077000,1077000,1077000,0
|
||
|
|
20230905,152200,817038380000,1077000,1077000,1077000,1077000,0
|
||
|
|
20230905,152100,817038380000,1077000,1077000,1077000,1077000,0
|
||
|
|
20230905,152000,817038380000,1077000,1077000,1077000,1077000,0
|
||
|
|
20230905,151900,817038380000,1077000,1080000,1080000,1077000,5394
|
||
|
|
20230905,151800,811221631000,1080000,1080000,1082000,1078000,4612
|
||
|
|
20230905,151700,806240820000,1080000,1082000,1082000,1079000,4802
|
||
|
|
20230905,151600,801053332000,1082000,1085000,1085000,1081000,1757
|
||
|
|
20230905,151500,799151186000,1084000,1086000,1087000,1084000,2040
|
||
|
|
20230905,151400,796936697000,1086000,1086000,1087000,1085000,1642
|
||
|
|
20230905,151300,795153564000,1086000,1085000,1086000,1084000,1033
|
||
|
|
20230905,151200,794032723000,1085000,1084000,1086000,1084000,1539
|
||
|
|
20230905,151100,792363255000,1084000,1082000,1085000,1082000,1299
|
||
|
|
20230905,151000,790956303000,1082000,1086000,1086000,1082000,1992
|
||
|
|
20230905,150900,788796752000,1086000,1086000,1087000,1085000,790
|
||
|
|
20230905,150800,787939046000,1086000,1086000,1087000,1085000,1556
|
||
|
|
20230905,150700,786249234000,1086000,1087000,1088000,1084000,853
|
||
|
|
20230905,150600,785322947000,1088000,1090000,1090000,1087000,2898
|
||
|
|
20230905,150500,782166611000,1089000,1084000,1089000,1084000,2269
|
||
|
|
20230905,150400,779700438000,1084000,1080000,1084000,1079000,2862
|
||
|
|
20230905,150300,776604653000,1080000,1084000,1085000,1080000,5398
|
||
|
|
20230905,150200,770767590000,1085000,1086000,1087000,1083000,4886
|
||
|
|
20230905,150100,765467502000,1087000,1089000,1089000,1086000,4049
|
||
|
|
20230905,150000,761067359000,1089000,1088000,1089000,1088000,460
|
||
|
|
20230905,145900,760566679000,1089000,1089000,1089000,1087000,533
|
||
|
|
20230905,145800,759986647000,1088000,1088000,1089000,1087000,1458
|
||
|
|
20230905,145700,758400589000,1087000,1088000,1089000,1087000,1133
|
||
|
|
20230905,145600,757167671000,1089000,1090000,1091000,1088000,1391
|
||
|
|
20230905,145500,755652395000,1090000,1091000,1091000,1090000,380
|
||
|
|
20230905,145400,755237997000,1091000,1090000,1091000,1090000,634
|
||
|
|
20230905,145300,754546480000,1091000,1092000,1092000,1090000,381
|
||
|
|
20230905,145200,754130864000,1092000,1092000,1093000,1091000,341
|
||
|
|
20230905,145100,753758565000,1093000,1090000,1093000,1090000,937
|
||
|
|
20230905,145000,752735955000,1090000,1091000,1092000,1090000,604
|
||
|
|
20230905,144900,752077192000,1092000,1093000,1093000,1091000,895
|
||
|
|
20230905,144800,751100027000,1093000,1092000,1093000,1092000,500
|
||
|
|
20230905,144700,750553601000,1092000,1089000,1092000,1088000,1647
|
||
|
|
20230905,144600,748758360000,1088000,1090000,1090000,1088000,1005
|
||
|
|
20230905,144500,747664580000,1090000,1090000,1090000,1089000,529
|
||
|
|
20230905,144400,747088408000,1090000,1090000,1091000,1089000,1468
|
||
|
|
20230905,144300,745488562000,1090000,1092000,1093000,1090000,1459
|
||
|
|
20230905,144200,743897200000,1092000,1094000,1095000,1092000,1706
|
||
|
|
20230905,144100,742032108000,1095000,1095000,1095000,1094000,522
|
||
|
|
20230905,144000,741460804000,1095000,1095000,1096000,1094000,739
|
||
|
|
20230905,143900,740651714000,1094000,1096000,1097000,1093000,1298
|
||
|
|
20230905,143800,739230157000,1096000,1094000,1096000,1093000,1183
|
||
|
|
20230905,143700,737935554000,1093000,1094000,1094000,1093000,234
|
||
|
|
20230905,143600,737679663000,1094000,1093000,1094000,1092000,336
|
||
|
|
20230905,143500,737312354000,1093000,1091000,1093000,1090000,1493
|
||
|
|
20230905,143400,735682609000,1090000,1090000,1090000,1089000,1000
|
||
|
|
20230905,143300,734592995000,1089000,1090000,1091000,1089000,1095
|
||
|
|
20230905,143200,733400213000,1090000,1090000,1091000,1089000,620
|
||
|
|
20230905,143100,732724471000,1090000,1090000,1091000,1089000,747
|
||
|
|
20230905,143000,731910264000,1090000,1089000,1091000,1089000,444
|
||
|
|
20230905,142900,731426297000,1090000,1090000,1091000,1090000,562
|
||
|
|
20230905,142800,730813680000,1090000,1090000,1090000,1089000,440
|
||
|
|
20230905,142700,730334195000,1090000,1090000,1091000,1090000,412
|
||
|
|
20230905,142600,729885078000,1091000,1089000,1091000,1087000,1390
|
||
|
|
20230905,142500,728370724000,1088000,1089000,1089000,1088000,503
|
||
|
|
20230905,142400,727823339000,1088000,1089000,1090000,1088000,890
|
||
|
|
20230905,142300,726854492000,1089000,1090000,1090000,1089000,704
|
||
|
|
20230905,142200,726087751000,1089000,1090000,1091000,1089000,738
|
||
|
|
20230905,142100,725283680000,1090000,1092000,1092000,1090000,595
|
||
|
|
20230905,142000,724634900000,1091000,1091000,1092000,1091000,381
|
||
|
|
20230905,141900,724219210000,1091000,1091000,1091000,1090000,290
|
||
|
|
20230905,141800,723902901000,1090000,1094000,1094000,1090000,1060
|
||
|
|
20230905,141700,722745180000,1094000,1093000,1095000,1093000,935
|
||
|
|
20230905,141600,721722354000,1093000,1092000,1093000,1090000,737
|
||
|
|
20230905,141500,720917356000,1091000,1091000,1092000,1090000,2146
|
||
|
|
20230905,141400,718576027000,1092000,1090000,1092000,1089000,989
|
||
|
|
20230905,141300,717497710000,1090000,1091000,1091000,1089000,724
|
||
|
|
20230905,141200,716708634000,1091000,1091000,1091000,1090000,470
|
||
|
|
20230905,141100,716195958000,1090000,1090000,1092000,1089000,1580
|
||
|
|
20230905,141000,714473094000,1090000,1088000,1090000,1087000,691
|
||
|
|
20230905,140900,713721278000,1088000,1087000,1088000,1086000,684
|
||
|
|
20230905,140800,712977734000,1087000,1087000,1088000,1085000,1773
|
||
|
|
20230905,140700,711050421000,1087000,1090000,1091000,1087000,2141
|
||
|
|
20230905,140600,708721088000,1090000,1091000,1091000,1090000,547
|
||
|
|
20230905,140500,708124822000,1091000,1093000,1093000,1088000,4099
|
||
|
|
20230905,140400,703655793000,1093000,1095000,1096000,1093000,1200
|
||
|
|
20230905,140300,702343289000,1095000,1098000,1098000,1095000,789
|
||
|
|
20230905,140200,701478194000,1098000,1095000,1098000,1095000,380
|
||
|
|
20230905,140100,701061417000,1096000,1095000,1097000,1093000,2314
|
||
|
|
20230905,140000,698527714000,1095000,1096000,1098000,1095000,1266
|
||
|
|
20230905,135900,697139677000,1097000,1100000,1100000,1096000,1313
|
||
|
|
20230905,135800,695697836000,1099000,1102000,1102000,1099000,1947
|
||
|
|
20230905,135700,693556042000,1102000,1101000,1102000,1101000,257
|
||
|
|
20230905,135600,693272968000,1101000,1101000,1102000,1101000,357
|
||
|
|
20230905,135500,692879779000,1101000,1102000,1103000,1100000,653
|
||
|
|
20230905,135400,692160321000,1103000,1106000,1106000,1103000,1404
|
||
|
|
20230905,135300,690610246000,1105000,1103000,1105000,1103000,797
|
||
|
|
20230905,135200,689729892000,1103000,1100000,1104000,1099000,1946
|
||
|
|
20230905,135100,687587076000,1100000,1100000,1100000,1099000,348
|
||
|
|
20230905,135000,687204466000,1100000,1099000,1100000,1098000,375
|
||
|
|
20230905,134900,686792349000,1100000,1098000,1100000,1098000,486
|
||
|
|
20230905,134800,686258344000,1099000,1099000,1100000,1098000,318
|
||
|
|
20230905,134700,685908970000,1100000,1101000,1101000,1098000,1650
|
||
|
|
20230905,134600,684095386000,1100000,1099000,1101000,1099000,508
|
||
|
|
20230905,134500,683536580000,1099000,1099000,1100000,1098000,457
|
||
|
|
20230905,134400,683034133000,1098000,1099000,1100000,1098000,517
|
||
|
|
20230905,134300,682466067000,1099000,1100000,1101000,1098000,613
|
||
|
|
20230905,134200,681791959000,1100000,1096000,1100000,1095000,1502
|
||
|
|
20230905,134100,680143094000,1096000,1097000,1098000,1096000,1000
|
||
|
|
20230905,134000,679046384000,1097000,1099000,1099000,1097000,685
|
||
|
|
20230905,133900,678294530000,1098000,1098000,1099000,1095000,2404
|
||
|
|
20230905,133800,675657283000,1099000,1102000,1103000,1098000,1511
|
||
|
|
20230905,133700,673994732000,1102000,1101000,1103000,1100000,932
|
||
|
|
20230905,133600,672968236000,1101000,1100000,1104000,1099000,2070
|
||
|
|
20230905,133500,670688631000,1101000,1104000,1105000,1098000,3057
|
||
|
|
20230905,133400,667321430000,1104000,1112000,1112000,1103000,3885
|
||
|
|
20230905,133300,663018460000,1112000,1110000,1112000,1110000,1907
|
||
|
|
20230905,133200,660900160000,1111000,1112000,1113000,1108000,4505
|
||
|
|
20230905,133100,655898728000,1112000,1108000,1112000,1107000,2536
|
||
|
|
20230905,133000,653084994000,1109000,1111000,1112000,1105000,7186
|
||
|
|
20230905,132900,645117570000,1111000,1104000,1111000,1104000,7440
|
||
|
|
20230905,132800,636877131000,1103000,1101000,1103000,1100000,1481
|
||
|
|
20230905,132700,635244765000,1101000,1099000,1101000,1098000,2125
|
||
|
|
20230905,132600,632908798000,1099000,1099000,1099000,1098000,1228
|
||
|
|
20230905,132500,631559497000,1099000,1100000,1100000,1098000,865
|
||
|
|
20230905,132400,630608787000,1099000,1100000,1100000,1098000,1172
|
||
|
|
20230905,132300,629320533000,1100000,1101000,1102000,1097000,2704
|
||
|
|
20230905,132200,626345528000,1101000,1096000,1101000,1095000,3344
|
||
|
|
20230905,132100,622676201000,1097000,1101000,1104000,1096000,4247
|
||
|
|
20230905,132000,618001927000,1102000,1103000,1104000,1098000,5987
|
||
|
|
20230905,131900,611411258000,1102000,1097000,1103000,1096000,8533
|
||
|
|
20230905,131800,602034357000,1096000,1091000,1097000,1091000,6704
|
||
|
|
20230905,131700,594696682000,1092000,1089000,1092000,1088000,3097
|
||
|
|
20230905,131600,591321288000,1089000,1087000,1089000,1086000,1578
|
||
|
|
20230905,131500,589604794000,1087000,1087000,1087000,1086000,1331
|
||
|
|
20230905,131400,588158142000,1087000,1084000,1087000,1084000,1268
|
||
|
|
20230905,131300,586781790000,1084000,1085000,1085000,1084000,387
|
||
|
|
20230905,131200,586362203000,1085000,1084000,1085000,1084000,321
|
||
|
|
20230905,131100,586014130000,1085000,1085000,1085000,1084000,466
|
||
|
|
20230905,131000,585508860000,1084000,1084000,1085000,1083000,642
|
||
|
|
20230905,130900,584812845000,1084000,1084000,1085000,1083000,379
|
||
|
|
20230905,130800,584402047000,1084000,1083000,1085000,1083000,861
|
||
|
|
20230905,130700,583468699000,1084000,1084000,1085000,1083000,960
|
||
|
|
20230905,130600,582428353000,1084000,1085000,1085000,1083000,708
|
||
|
|
20230905,130500,581661121000,1085000,1086000,1086000,1084000,743
|
||
|
|
20230905,130400,580854923000,1085000,1087000,1088000,1084000,1423
|
||
|
|
20230905,130300,579309825000,1087000,1087000,1088000,1085000,2665
|
||
|
|
20230905,130200,576413117000,1086000,1086000,1087000,1085000,1237
|
||
|
|
20230905,130100,575069618000,1085000,1086000,1086000,1085000,1071
|
||
|
|
20230905,130000,573907091000,1086000,1085000,1087000,1085000,1959
|
||
|
|
20230905,125900,571779763000,1085000,1079000,1086000,1079000,5554
|
||
|
|
20230905,125800,565763687000,1080000,1080000,1081000,1079000,596
|
||
|
|
20230905,125700,565119997000,1081000,1080000,1081000,1079000,653
|
||
|
|
20230905,125600,564414730000,1080000,1080000,1081000,1079000,727
|
||
|
|
20230905,125500,563629604000,1079000,1080000,1080000,1079000,206
|
||
|
|
20230905,125400,563407138000,1079000,1081000,1081000,1078000,1917
|
||
|
|
20230905,125300,561337281000,1081000,1081000,1082000,1080000,864
|
||
|
|
20230905,125200,560403273000,1081000,1082000,1082000,1080000,747
|
||
|
|
20230905,125100,559595769000,1082000,1081000,1082000,1080000,1160
|
||
|
|
20230905,125000,558341665000,1081000,1079000,1081000,1079000,843
|
||
|
|
20230905,124900,557431216000,1080000,1080000,1080000,1079000,320
|
||
|
|
20230905,124800,557085664000,1079000,1081000,1081000,1079000,1193
|
||
|
|
20230905,124700,555797254000,1081000,1077000,1081000,1077000,1056
|
||
|
|
20230905,124600,554657915000,1078000,1077000,1078000,1077000,254
|
||
|
|
20230905,124500,554384263000,1077000,1078000,1078000,1077000,541
|
||
|
|
20230905,124400,553801547000,1077000,1080000,1081000,1077000,1642
|
||
|
|
20230905,124300,552029964000,1081000,1081000,1082000,1080000,672
|
||
|
|
20230905,124200,551303691000,1081000,1079000,1082000,1079000,1410
|
||
|
|
20230905,124100,549780298000,1080000,1080000,1081000,1078000,1240
|
||
|
|
20230905,124000,548441722000,1080000,1082000,1083000,1080000,965
|
||
|
|
20230905,123900,547398159000,1082000,1083000,1083000,1082000,1414
|
||
|
|
20230905,123800,545867569000,1083000,1078000,1083000,1078000,1923
|
||
|
|
20230905,123700,543789243000,1079000,1082000,1082000,1078000,2585
|
||
|
|
20230905,123600,540995713000,1082000,1081000,1083000,1080000,2908
|
||
|
|
20230905,123500,537851102000,1081000,1079000,1082000,1078000,4472
|
||
|
|
20230905,123400,533022915000,1078000,1077000,1079000,1076000,3201
|
||
|
|
20230905,123300,529574047000,1077000,1077000,1077000,1076000,399
|
||
|
|
20230905,123200,529144398000,1077000,1074000,1077000,1074000,3944
|
||
|
|
20230905,123100,524902157000,1074000,1074000,1074000,1073000,421
|
||
|
|
20230905,123000,524450286000,1074000,1073000,1074000,1072000,580
|
||
|
|
20230905,122900,523827870000,1073000,1073000,1073000,1071000,368
|
||
|
|
20230905,122800,523433363000,1073000,1070000,1073000,1070000,872
|
||
|
|
20230905,122700,522499408000,1070000,1073000,1073000,1070000,1671
|
||
|
|
20230905,122600,520709758000,1073000,1072000,1073000,1072000,211
|
||
|
|
20230905,122500,520483516000,1073000,1073000,1074000,1071000,780
|
||
|
|
20230905,122400,519647050000,1073000,1074000,1074000,1073000,397
|
||
|
|
20230905,122300,519220793000,1074000,1075000,1075000,1074000,1399
|
||
|
|
20230905,122200,517717420000,1074000,1074000,1076000,1073000,1417
|
||
|
|
20230905,122100,516194787000,1075000,1073000,1075000,1073000,2400
|
||
|
|
20230905,122000,513616346000,1074000,1073000,1074000,1072000,1500
|
||
|
|
20230905,121900,512006511000,1073000,1072000,1073000,1071000,1550
|
||
|
|
20230905,121800,510344608000,1073000,1070000,1074000,1068000,2917
|
||
|
|
20230905,121700,507218095000,1069000,1066000,1070000,1066000,2507
|
||
|
|
20230905,121600,504541259000,1067000,1066000,1067000,1066000,347
|
||
|
|
20230905,121500,504171235000,1066000,1066000,1067000,1066000,421
|
||
|
|
20230905,121400,503722385000,1067000,1066000,1067000,1066000,850
|
||
|
|
20230905,121300,502816228000,1066000,1067000,1067000,1066000,246
|
||
|
|
20230905,121200,502553872000,1067000,1067000,1067000,1066000,421
|
||
|
|
20230905,121100,502104774000,1067000,1067000,1068000,1066000,795
|
||
|
|
20230905,121000,501256010000,1068000,1066000,1068000,1065000,1047
|
||
|
|
20230905,120900,500139249000,1066000,1063000,1066000,1062000,3935
|
||
|
|
20230905,120800,495951478000,1063000,1062000,1063000,1062000,416
|
||
|
|
20230905,120700,495509525000,1062000,1062000,1063000,1062000,756
|
||
|
|
20230905,120600,494706410000,1062000,1062000,1063000,1062000,842
|
||
|
|
20230905,120500,493811949000,1063000,1063000,1063000,1062000,449
|
||
|
|
20230905,120400,493334941000,1062000,1063000,1063000,1062000,716
|
||
|
|
20230905,120300,492574095000,1063000,1063000,1063000,1062000,366
|
||
|
|
20230905,120200,492185283000,1062000,1063000,1063000,1062000,431
|
||
|
|
20230905,120100,491727201000,1063000,1063000,1063000,1062000,326
|
||
|
|
20230905,120000,491380750000,1063000,1063000,1064000,1062000,764
|
||
|
|
20230905,115900,490568827000,1064000,1065000,1065000,1063000,907
|
||
|
|
20230905,115800,489603969000,1065000,1063000,1066000,1063000,1066
|
||
|
|
20230905,115700,488469016000,1063000,1062000,1064000,1062000,2101
|
||
|
|
20230905,115600,486236344000,1062000,1062000,1063000,1062000,2262
|
||
|
|
20230905,115500,483833864000,1063000,1065000,1065000,1062000,3694
|
||
|
|
20230905,115400,479905178000,1065000,1065000,1066000,1065000,2449
|
||
|
|
20230905,115300,477296893000,1065000,1066000,1066000,1065000,538
|
||
|
|
20230905,115200,476723849000,1065000,1065000,1066000,1065000,827
|
||
|
|
20230905,115100,475842967000,1065000,1066000,1067000,1065000,399
|
||
|
|
20230905,115000,475417601000,1067000,1067000,1067000,1066000,1472
|
||
|
|
20230905,114900,473848424000,1066000,1067000,1067000,1066000,324
|
||
|
|
20230905,114800,473502867000,1066000,1066000,1068000,1066000,723
|
||
|
|
20230905,114700,472731533000,1066000,1068000,1068000,1066000,559
|
||
|
|
20230905,114600,472135103000,1067000,1067000,1068000,1067000,632
|
||
|
|
20230905,114500,471460688000,1067000,1067000,1068000,1067000,236
|
||
|
|
20230905,114400,471208847000,1067000,1067000,1068000,1066000,582
|
||
|
|
20230905,114300,470588061000,1066000,1067000,1067000,1066000,2280
|
||
|
|
20230905,114200,468156724000,1067000,1067000,1067000,1066000,303
|
||
|
|
20230905,114100,467833530000,1066000,1066000,1067000,1066000,282
|
||
|
|
20230905,114000,467532829000,1067000,1067000,1067000,1066000,389
|
||
|
|
20230905,113900,467118064000,1066000,1068000,1068000,1066000,901
|
||
|
|
20230905,113800,466156811000,1067000,1069000,1069000,1067000,442
|
||
|
|
20230905,113700,465684780000,1069000,1068000,1069000,1068000,944
|
||
|
|
20230905,113600,464676531000,1069000,1068000,1069000,1068000,219
|
||
|
|
20230905,113500,464442587000,1069000,1069000,1069000,1068000,386
|
||
|
|
20230905,113400,464029957000,1069000,1070000,1070000,1069000,790
|
||
|
|
20230905,113300,463185241000,1070000,1070000,1070000,1069000,345
|
||
|
|
20230905,113200,462816190000,1070000,1070000,1071000,1069000,429
|
||
|
|
20230905,113100,462357224000,1071000,1070000,1071000,1070000,418
|
||
|
|
20230905,113000,461909887000,1070000,1070000,1071000,1070000,823
|
||
|
|
20230905,112900,461029097000,1070000,1069000,1070000,1069000,836
|
||
|
|
20230905,112800,460134767000,1070000,1068000,1070000,1068000,755
|
||
|
|
20230905,112700,459327701000,1069000,1068000,1069000,1068000,371
|
||
|
|
20230905,112600,458931396000,1069000,1068000,1069000,1068000,236
|
||
|
|
20230905,112500,458679164000,1068000,1068000,1069000,1067000,673
|
||
|
|
20230905,112400,457960481000,1068000,1066000,1068000,1066000,448
|
||
|
|
20230905,112300,457482568000,1067000,1066000,1067000,1066000,840
|
||
|
|
20230905,112200,456586686000,1066000,1067000,1068000,1066000,871
|
||
|
|
20230905,112100,455657485000,1067000,1069000,1069000,1067000,500
|
||
|
|
20230905,112000,455123633000,1069000,1069000,1070000,1068000,1076
|
||
|
|
20230905,111900,453973417000,1069000,1069000,1070000,1068000,570
|
||
|
|
20230905,111800,453364184000,1069000,1067000,1069000,1066000,1307
|
||
|
|
20230905,111700,451969392000,1067000,1067000,1067000,1066000,671
|
||
|
|
20230905,111600,451253968000,1067000,1068000,1068000,1066000,658
|
||
|
|
20230905,111500,450551826000,1068000,1068000,1068000,1067000,342
|
||
|
|
20230905,111400,450186733000,1067000,1067000,1068000,1067000,1035
|
||
|
|
20230905,111300,449082293000,1067000,1069000,1069000,1067000,1074
|
||
|
|
20230905,111200,447935610000,1069000,1069000,1070000,1068000,715
|
||
|
|
20230905,111100,447171697000,1069000,1070000,1070000,1069000,1166
|
||
|
|
20230905,111000,445924827000,1070000,1069000,1070000,1069000,595
|
||
|
|
20230905,110900,445288676000,1068000,1069000,1070000,1068000,482
|
||
|
|
20230905,110800,444773611000,1069000,1070000,1070000,1069000,552
|
||
|
|
20230905,110700,444183471000,1069000,1071000,1071000,1069000,1773
|
||
|
|
20230905,110600,442287031000,1071000,1071000,1071000,1070000,395
|
||
|
|
20230905,110500,441864317000,1071000,1071000,1071000,1070000,754
|
||
|
|
20230905,110400,441057239000,1071000,1072000,1072000,1070000,1363
|
||
|
|
20230905,110300,439597487000,1071000,1075000,1075000,1071000,1416
|
||
|
|
20230905,110200,438078012000,1075000,1075000,1076000,1074000,1486
|
||
|
|
20230905,110100,436480542000,1076000,1075000,1076000,1075000,336
|
||
|
|
20230905,110000,436119136000,1076000,1076000,1076000,1075000,387
|
||
|
|
20230905,105900,435702927000,1076000,1074000,1076000,1074000,1040
|
||
|
|
20230905,105800,434584984000,1074000,1073000,1074000,1073000,598
|
||
|
|
20230905,105700,433942928000,1073000,1072000,1073000,1071000,646
|
||
|
|
20230905,105600,433250351000,1072000,1072000,1072000,1071000,374
|
||
|
|
20230905,105500,432849586000,1071000,1071000,1072000,1070000,783
|
||
|
|
20230905,105400,432011097000,1071000,1070000,1071000,1070000,259
|
||
|
|
20230905,105300,431733848000,1070000,1072000,1072000,1070000,780
|
||
|
|
20230905,105200,430898740000,1071000,1071000,1072000,1071000,321
|
||
|
|
20230905,105100,430554897000,1072000,1072000,1072000,1071000,500
|
||
|
|
20230905,105000,430019298000,1072000,1072000,1072000,1071000,434
|
||
|
|
20230905,104900,429554233000,1072000,1073000,1074000,1071000,803
|
||
|
|
20230905,104800,428692940000,1073000,1074000,1074000,1072000,1381
|
||
|
|
20230905,104700,427211073000,1073000,1074000,1075000,1073000,277
|
||
|
|
20230905,104600,426913628000,1075000,1075000,1076000,1073000,2440
|
||
|
|
20230905,104500,424291461000,1075000,1074000,1075000,1074000,479
|
||
|
|
20230905,104400,423776943000,1074000,1074000,1075000,1074000,292
|
||
|
|
20230905,104300,423463279000,1074000,1073000,1075000,1073000,625
|
||
|
|
20230905,104200,422792159000,1073000,1070000,1073000,1070000,1226
|
||
|
|
20230905,104100,421477580000,1071000,1070000,1072000,1070000,672
|
||
|
|
20230905,104000,420757838000,1070000,1070000,1071000,1070000,337
|
||
|
|
20230905,103900,420397193000,1071000,1070000,1071000,1068000,750
|
||
|
|
20230905,103800,419594972000,1069000,1071000,1071000,1069000,761
|
||
|
|
20230905,103700,418780830000,1071000,1071000,1071000,1070000,657
|
||
|
|
20230905,103600,418077376000,1072000,1073000,1073000,1071000,710
|
||
|
|
20230905,103500,417316391000,1073000,1072000,1073000,1072000,251
|
||
|
|
20230905,103400,417047193000,1073000,1073000,1073000,1072000,744
|
||
|
|
20230905,103300,416249048000,1072000,1073000,1073000,1072000,653
|
||
|
|
20230905,103200,415548612000,1073000,1067000,1073000,1067000,2448
|
||
|
|
20230905,103100,412930508000,1068000,1068000,1069000,1067000,882
|
||
|
|
20230905,103000,411988798000,1068000,1069000,1070000,1068000,691
|
||
|
|
20230905,102900,411250086000,1069000,1070000,1070000,1069000,808
|
||
|
|
20230905,102800,410386199000,1070000,1069000,1071000,1068000,1477
|
||
|
|
20230905,102700,408807072000,1069000,1069000,1070000,1068000,907
|
||
|
|
20230905,102600,407837813000,1069000,1070000,1071000,1069000,1979
|
||
|
|
20230905,102500,405720224000,1070000,1072000,1072000,1070000,1325
|
||
|
|
20230905,102400,404301259000,1072000,1074000,1075000,1071000,1542
|
||
|
|
20230905,102300,402646613000,1075000,1075000,1075000,1074000,468
|
||
|
|
20230905,102200,402143872000,1074000,1074000,1075000,1074000,624
|
||
|
|
20230905,102100,401473398000,1074000,1073000,1075000,1073000,607
|
||
|
|
20230905,102000,400821606000,1073000,1073000,1074000,1072000,1190
|
||
|
|
20230905,101900,399544686000,1072000,1074000,1074000,1072000,912
|
||
|
|
20230905,101800,398566439000,1073000,1074000,1075000,1073000,740
|
||
|
|
20230905,101700,397771686000,1074000,1076000,1076000,1073000,911
|
||
|
|
20230905,101600,396792592000,1076000,1075000,1076000,1075000,638
|
||
|
|
20230905,101500,396106570000,1075000,1072000,1076000,1072000,1233
|
||
|
|
20230905,101400,394782554000,1072000,1073000,1074000,1072000,556
|
||
|
|
20230905,101300,394185908000,1074000,1073000,1074000,1072000,827
|
||
|
|
20230905,101200,393298442000,1074000,1075000,1075000,1073000,714
|
||
|
|
20230905,101100,392531461000,1075000,1076000,1077000,1074000,1587
|
||
|
|
20230905,101000,390824293000,1075000,1078000,1079000,1074000,1337
|
||
|
|
20230905,100900,389385694000,1078000,1074000,1079000,1074000,2103
|
||
|
|
20230905,100800,387121337000,1074000,1072000,1076000,1071000,1392
|
||
|
|
20230905,100700,385627404000,1071000,1075000,1075000,1071000,1169
|
||
|
|
20230905,100600,384373861000,1075000,1077000,1078000,1074000,1841
|
||
|
|
20230905,100500,382392985000,1077000,1075000,1078000,1075000,2985
|
||
|
|
20230905,100400,379178744000,1075000,1075000,1076000,1074000,2040
|
||
|
|
20230905,100300,376986008000,1074000,1073000,1074000,1072000,2031
|
||
|
|
20230905,100200,374806098000,1073000,1072000,1074000,1072000,1699
|
||
|
|
20230905,100100,372983154000,1072000,1069000,1073000,1069000,4167
|
||
|
|
20230905,100000,368524497000,1070000,1066000,1070000,1065000,2786
|
||
|
|
20230905,095900,365549180000,1067000,1069000,1069000,1066000,2128
|
||
|
|
20230905,095800,363276786000,1069000,1066000,1069000,1065000,2989
|
||
|
|
20230905,095700,360086960000,1066000,1062000,1067000,1061000,4214
|
||
|
|
20230905,095600,355600627000,1061000,1062000,1063000,1061000,2448
|
||
|
|
20230905,095500,353001792000,1062000,1060000,1064000,1059000,6108
|
||
|
|
20230905,095400,346520162000,1060000,1061000,1062000,1059000,9310
|
||
|
|
20230905,095300,336647605000,1062000,1066000,1066000,1061000,10699
|
||
|
|
20230905,095200,325269361000,1066000,1065000,1066000,1065000,900
|
||
|
|
20230905,095100,324310325000,1066000,1067000,1067000,1065000,1902
|
||
|
|
20230905,095000,322282764000,1066000,1066000,1067000,1066000,1043
|
||
|
|
20230905,094900,321170694000,1067000,1066000,1067000,1065000,1521
|
||
|
|
20230905,094800,319549047000,1065000,1066000,1067000,1065000,1759
|
||
|
|
20230905,094700,317673942000,1066000,1066000,1069000,1065000,3083
|
||
|
|
20230905,094600,314385008000,1065000,1067000,1067000,1064000,4409
|
||
|
|
20230905,094500,309688954000,1067000,1072000,1072000,1066000,3093
|
||
|
|
20230905,094400,306384320000,1072000,1072000,1072000,1071000,675
|
||
|
|
20230905,094300,305661116000,1071000,1075000,1075000,1070000,3165
|
||
|
|
20230905,094200,302267036000,1074000,1072000,1075000,1071000,1594
|
||
|
|
20230905,094100,300556523000,1072000,1070000,1073000,1069000,4087
|
||
|
|
20230905,094000,296180415000,1069000,1066000,1070000,1065000,4112
|
||
|
|
20230905,093900,291788548000,1066000,1067000,1067000,1065000,4531
|
||
|
|
20230905,093800,286958271000,1067000,1066000,1067000,1063000,11424
|
||
|
|
20230905,093700,274798103000,1066000,1068000,1068000,1066000,4066
|
||
|
|
20230905,093600,270461288000,1068000,1074000,1074000,1067000,7432
|
||
|
|
20230905,093500,262509329000,1074000,1075000,1076000,1070000,9752
|
||
|
|
20230905,093400,252047474000,1075000,1079000,1079000,1075000,2700
|
||
|
|
20230905,093300,249139200000,1079000,1079000,1080000,1078000,1882
|
||
|
|
20230905,093200,247108652000,1079000,1079000,1080000,1078000,2532
|
||
|
|
20230905,093100,244376944000,1079000,1075000,1079000,1072000,5766
|
||
|
|
20230905,093000,238174160000,1075000,1080000,1080000,1075000,4529
|
||
|
|
20230905,092900,233296262000,1079000,1083000,1083000,1079000,4520
|
||
|
|
20230905,092800,228410696000,1083000,1086000,1087000,1082000,2831
|
||
|
|
20230905,092700,225338260000,1086000,1085000,1086000,1084000,3068
|
||
|
|
20230905,092600,222009279000,1084000,1081000,1085000,1081000,2226
|
||
|
|
20230905,092500,219597838000,1081000,1082000,1087000,1081000,2939
|
||
|
|
20230905,092400,216414738000,1082000,1088000,1089000,1082000,3568
|
||
|
|
20230905,092300,212539271000,1089000,1085000,1089000,1085000,3159
|
||
|
|
20230905,092200,209104282000,1086000,1084000,1086000,1082000,3800
|
||
|
|
20230905,092100,204987198000,1084000,1087000,1089000,1084000,7062
|
||
|
|
20230905,092000,197305564000,1087000,1079000,1088000,1078000,9285
|
||
|
|
20230905,091900,187245950000,1078000,1075000,1079000,1075000,2022
|
||
|
|
20230905,091800,185068826000,1076000,1070000,1076000,1069000,5138
|
||
|
|
20230905,091700,179561862000,1070000,1074000,1075000,1070000,3457
|
||
|
|
20230905,091600,175855848000,1075000,1078000,1078000,1073000,3605
|
||
|
|
20230905,091500,171977820000,1076000,1075000,1081000,1074000,7592
|
||
|
|
20230905,091400,163791670000,1075000,1070000,1079000,1069000,8627
|
||
|
|
20230905,091300,154511021000,1070000,1066000,1070000,1063000,11970
|
||
|
|
20230905,091200,141751756000,1067000,1068000,1070000,1063000,12930
|
||
|
|
20230905,091100,127967541000,1066000,1074000,1076000,1065000,9693
|
||
|
|
20230905,091000,117600123000,1073000,1071000,1075000,1069000,12271
|
||
|
|
20230905,090900,104453067000,1071000,1081000,1081000,1069000,16471
|
||
|
|
20230905,090800,86764745000,1082000,1082000,1084000,1080000,11473
|
||
|
|
20230905,090700,74356237000,1083000,1088000,1089000,1082000,7110
|
||
|
|
20230905,090600,66639688000,1088000,1091000,1093000,1088000,3872
|
||
|
|
20230905,090500,62418264000,1090000,1094000,1098000,1090000,7501
|
||
|
|
20230905,090400,54205444000,1094000,1087000,1094000,1085000,6719
|
||
|
|
20230905,090300,46893688000,1087000,1095000,1096000,1085000,11227
|
||
|
|
20230905,090200,34665784000,1094000,1098000,1103000,1093000,9599
|
||
|
|
20230905,090100,24131236000,1099000,1115000,1116000,1098000,10655
|
||
|
|
20230905,090000,12356424000,1112000,1113000,1118000,1112000,10370
|