619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,191600,1223125440,9460,9460,9460,9460,2924
|
|
20230911,191500,1223125440,9460,9460,9460,9460,0
|
|
20230911,191400,1223125440,9460,9460,9460,9460,0
|
|
20230911,191300,1223125440,9460,9460,9460,9460,0
|
|
20230911,191200,1223125440,9460,9460,9460,9460,0
|
|
20230911,191100,1223125440,9460,9460,9460,9460,0
|
|
20230911,191000,1223125440,9460,9460,9460,9460,0
|
|
20230911,190900,1223125440,9460,9460,9460,9460,0
|
|
20230911,190800,1223125440,9460,9460,9460,9460,0
|
|
20230911,190700,1223125440,9460,9460,9460,9460,0
|
|
20230911,190600,1223125440,9460,9460,9460,9460,0
|
|
20230911,190500,1223125440,9460,9460,9460,9460,0
|
|
20230911,190400,1223125440,9460,9460,9460,9460,0
|
|
20230911,190300,1223125440,9460,9460,9460,9460,0
|
|
20230911,190200,1223125440,9460,9460,9460,9460,0
|
|
20230911,190100,1223125440,9460,9460,9460,9460,0
|
|
20230911,190000,1223125440,9460,9460,9460,9460,0
|
|
20230911,185900,1223125440,9460,9460,9460,9460,0
|
|
20230911,185800,1223125440,9460,9460,9460,9460,0
|
|
20230911,185700,1223125440,9460,9460,9460,9460,0
|
|
20230911,185600,1223125440,9460,9460,9460,9460,0
|
|
20230911,185500,1223125440,9460,9460,9460,9460,0
|
|
20230911,185400,1223125440,9460,9460,9460,9460,0
|
|
20230911,185300,1223125440,9460,9460,9460,9460,0
|
|
20230911,185200,1223125440,9460,9460,9460,9460,0
|
|
20230911,185100,1223125440,9460,9460,9460,9460,0
|
|
20230911,185000,1223125440,9460,9460,9460,9460,0
|
|
20230911,184900,1223125440,9460,9460,9460,9460,0
|
|
20230911,184800,1223125440,9460,9460,9460,9460,0
|
|
20230911,184700,1223125440,9460,9460,9460,9460,0
|
|
20230911,184600,1223125440,9460,9460,9460,9460,2924
|
|
20230911,184500,1223125440,9460,9460,9460,9460,0
|
|
20230911,184400,1223125440,9460,9460,9460,9460,0
|
|
20230911,184300,1223125440,9460,9460,9460,9460,0
|
|
20230911,184200,1223125440,9460,9460,9460,9460,0
|
|
20230911,184100,1223125440,9460,9460,9460,9460,0
|
|
20230911,184000,1223125440,9460,9460,9460,9460,0
|
|
20230911,183900,1223125440,9460,9460,9460,9460,0
|
|
20230911,183800,1223125440,9460,9460,9460,9460,0
|
|
20230911,183700,1223125440,9460,9460,9460,9460,0
|
|
20230911,183600,1223125440,9460,9460,9460,9460,0
|
|
20230911,183500,1223125440,9460,9460,9460,9460,0
|
|
20230911,183400,1223125440,9460,9460,9460,9460,0
|
|
20230911,183300,1223125440,9460,9460,9460,9460,0
|
|
20230911,183200,1223125440,9460,9460,9460,9460,0
|
|
20230911,183100,1223125440,9460,9460,9460,9460,0
|
|
20230911,183000,1223125440,9460,9460,9460,9460,0
|
|
20230911,182900,1223125440,9460,9460,9460,9460,0
|
|
20230911,182800,1223125440,9460,9460,9460,9460,0
|
|
20230911,182700,1223125440,9460,9460,9460,9460,0
|
|
20230911,182600,1223125440,9460,9460,9460,9460,0
|
|
20230911,182500,1223125440,9460,9460,9460,9460,0
|
|
20230911,182400,1223125440,9460,9460,9460,9460,0
|
|
20230911,182300,1223125440,9460,9460,9460,9460,0
|
|
20230911,182200,1223125440,9460,9460,9460,9460,0
|
|
20230911,182100,1223125440,9460,9460,9460,9460,0
|
|
20230911,182000,1223125440,9460,9460,9460,9460,0
|
|
20230911,181900,1223125440,9460,9460,9460,9460,0
|
|
20230911,181800,1223125440,9460,9460,9460,9460,0
|
|
20230911,181700,1223125440,9460,9460,9460,9460,0
|
|
20230911,181600,1223125440,9460,9460,9460,9460,2924
|
|
20230911,181500,1223125440,9460,9460,9460,9460,0
|
|
20230911,181400,1223125440,9460,9460,9460,9460,0
|
|
20230911,181300,1223125440,9460,9460,9460,9460,0
|
|
20230911,181200,1223125440,9460,9460,9460,9460,0
|
|
20230911,181100,1223125440,9460,9460,9460,9460,0
|
|
20230911,181000,1223125440,9460,9460,9460,9460,0
|
|
20230911,180900,1223125440,9460,9460,9460,9460,0
|
|
20230911,180800,1223125440,9460,9460,9460,9460,0
|
|
20230911,180700,1223125440,9460,9460,9460,9460,0
|
|
20230911,180600,1223125440,9460,9460,9460,9460,0
|
|
20230911,180500,1223125440,9460,9460,9460,9460,0
|
|
20230911,180400,1223125440,9460,9460,9460,9460,0
|
|
20230911,180300,1223125440,9460,9460,9460,9460,0
|
|
20230911,180200,1223125440,9460,9460,9460,9460,0
|
|
20230911,180100,1223125440,9460,9460,9460,9460,0
|
|
20230911,180000,1223125440,9460,9460,9460,9460,0
|
|
20230911,175900,1223125440,9460,9460,9460,9460,0
|
|
20230911,175800,1223125440,9460,9460,9460,9460,0
|
|
20230911,175700,1223125440,9460,9460,9460,9460,0
|
|
20230911,175600,1223125440,9460,9460,9460,9460,0
|
|
20230911,175500,1223125440,9460,9460,9460,9460,0
|
|
20230911,175400,1223125440,9460,9460,9460,9460,0
|
|
20230911,175300,1223125440,9460,9460,9460,9460,0
|
|
20230911,175200,1223125440,9460,9460,9460,9460,0
|
|
20230911,175100,1223125440,9460,9460,9460,9460,0
|
|
20230911,175000,1223125440,9460,9460,9460,9460,0
|
|
20230911,174900,1223125440,9460,9460,9460,9460,0
|
|
20230911,174800,1223125440,9460,9460,9460,9460,0
|
|
20230911,174700,1223125440,9460,9460,9460,9460,0
|
|
20230911,174600,1223125440,9460,9460,9460,9460,2924
|
|
20230911,174500,1223125440,9460,9460,9460,9460,0
|
|
20230911,174400,1223125440,9460,9460,9460,9460,0
|
|
20230911,174300,1223125440,9460,9460,9460,9460,0
|
|
20230911,174200,1223125440,9460,9460,9460,9460,0
|
|
20230911,174100,1223125440,9460,9460,9460,9460,0
|
|
20230911,174000,1223125440,9460,9460,9460,9460,0
|
|
20230911,173900,1223125440,9460,9460,9460,9460,0
|
|
20230911,173800,1223125440,9460,9460,9460,9460,0
|
|
20230911,173700,1223125440,9460,9460,9460,9460,0
|
|
20230911,173600,1223125440,9460,9460,9460,9460,0
|
|
20230911,173500,1223125440,9460,9460,9460,9460,0
|
|
20230911,173400,1223125440,9460,9460,9460,9460,0
|
|
20230911,173300,1223125440,9460,9460,9460,9460,0
|
|
20230911,173200,1223125440,9460,9460,9460,9460,0
|
|
20230911,173100,1223125440,9460,9460,9460,9460,0
|
|
20230911,173000,1223125440,9460,9460,9460,9460,0
|
|
20230911,172900,1223125440,9460,9460,9460,9460,0
|
|
20230911,172800,1223125440,9460,9460,9460,9460,0
|
|
20230911,172700,1223125440,9460,9460,9460,9460,0
|
|
20230911,172600,1223125440,9460,9460,9460,9460,0
|
|
20230911,172500,1223125440,9460,9460,9460,9460,0
|
|
20230911,172400,1223125440,9460,9460,9460,9460,0
|
|
20230911,172300,1223125440,9460,9460,9460,9460,0
|
|
20230911,172200,1223125440,9460,9460,9460,9460,0
|
|
20230911,172100,1223125440,9460,9460,9460,9460,0
|
|
20230911,172000,1223125440,9460,9460,9460,9460,0
|
|
20230911,171900,1223125440,9460,9460,9460,9460,0
|
|
20230911,171800,1223125440,9460,9460,9460,9460,0
|
|
20230911,171700,1223125440,9460,9460,9460,9460,0
|
|
20230911,171600,1223125440,9460,9460,9460,9460,2924
|
|
20230911,171500,1223125440,9460,9460,9460,9460,0
|
|
20230911,171400,1223125440,9460,9460,9460,9460,0
|
|
20230911,171300,1223125440,9460,9460,9460,9460,0
|
|
20230911,171200,1223125440,9460,9460,9460,9460,0
|
|
20230911,171100,1223125440,9460,9460,9460,9460,0
|
|
20230911,171000,1223125440,9460,9460,9460,9460,0
|
|
20230911,170900,1223125440,9460,9460,9460,9460,0
|
|
20230911,170800,1223125440,9460,9460,9460,9460,0
|
|
20230911,170700,1223125440,9460,9460,9460,9460,0
|
|
20230911,170600,1223125440,9460,9460,9460,9460,0
|
|
20230911,170500,1223125440,9460,9460,9460,9460,0
|
|
20230911,170400,1223125440,9460,9460,9460,9460,0
|
|
20230911,170300,1223125440,9460,9460,9460,9460,0
|
|
20230911,170200,1223125440,9460,9460,9460,9460,0
|
|
20230911,170100,1223125440,9460,9460,9460,9460,0
|
|
20230911,170000,1223125440,9460,9460,9460,9460,0
|
|
20230911,165900,1223125440,9460,9460,9460,9460,0
|
|
20230911,165800,1223125440,9460,9460,9460,9460,0
|
|
20230911,165700,1223125440,9460,9460,9460,9460,0
|
|
20230911,165600,1223125440,9460,9460,9460,9460,0
|
|
20230911,165500,1223125440,9460,9460,9460,9460,0
|
|
20230911,165400,1223125440,9460,9460,9460,9460,0
|
|
20230911,165300,1223125440,9460,9460,9460,9460,0
|
|
20230911,165200,1223125440,9460,9460,9460,9460,0
|
|
20230911,165100,1223125440,9460,9460,9460,9460,0
|
|
20230911,165000,1223125440,9460,9460,9460,9460,0
|
|
20230911,164900,1223125440,9460,9460,9460,9460,0
|
|
20230911,164800,1223125440,9460,9460,9460,9460,0
|
|
20230911,164700,1223125440,9460,9460,9460,9460,0
|
|
20230911,164600,1223125440,9460,9460,9460,9460,2924
|
|
20230911,164500,1223125440,9460,9460,9460,9460,0
|
|
20230911,164400,1223125440,9460,9460,9460,9460,0
|
|
20230911,164300,1223125440,9460,9460,9460,9460,0
|
|
20230911,164200,1223125440,9460,9460,9460,9460,0
|
|
20230911,164100,1223125440,9460,9460,9460,9460,0
|
|
20230911,164000,1223125440,9460,9460,9460,9460,0
|
|
20230911,163900,1223125440,9460,9460,9460,9460,0
|
|
20230911,163800,1223125440,9460,9460,9460,9460,0
|
|
20230911,163700,1223125440,9460,9460,9460,9460,0
|
|
20230911,163600,1223125440,9460,9460,9460,9460,0
|
|
20230911,163500,1223125440,9460,9460,9460,9460,0
|
|
20230911,163400,1223125440,9460,9460,9460,9460,0
|
|
20230911,163300,1223125440,9460,9460,9460,9460,0
|
|
20230911,163200,1223125440,9460,9460,9460,9460,0
|
|
20230911,163100,1223125440,9460,9460,9460,9460,0
|
|
20230911,163000,1223125440,9460,9460,9460,9460,0
|
|
20230911,162900,1223125440,9460,9460,9460,9460,0
|
|
20230911,162800,1223125440,9460,9460,9460,9460,0
|
|
20230911,162700,1223125440,9460,9460,9460,9460,0
|
|
20230911,162600,1223125440,9460,9460,9460,9460,0
|
|
20230911,162500,1223125440,9460,9460,9460,9460,0
|
|
20230911,162400,1223125440,9460,9460,9460,9460,0
|
|
20230911,162300,1223125440,9460,9460,9460,9460,0
|
|
20230911,162200,1223125440,9460,9460,9460,9460,0
|
|
20230911,162100,1223125440,9460,9460,9460,9460,0
|
|
20230911,162000,1223125440,9460,9460,9460,9460,0
|
|
20230911,161900,1223125440,9460,9460,9460,9460,0
|
|
20230911,161800,1223125440,9460,9460,9460,9460,0
|
|
20230911,161700,1223125440,9460,9460,9460,9460,0
|
|
20230911,161600,1223125440,9460,9460,9460,9460,2924
|
|
20230911,161500,1223125440,9460,9460,9460,9460,0
|
|
20230911,161400,1223125440,9460,9460,9460,9460,0
|
|
20230911,161300,1223125440,9460,9460,9460,9460,0
|
|
20230911,161200,1223125440,9460,9460,9460,9460,0
|
|
20230911,161100,1223125440,9460,9460,9460,9460,0
|
|
20230911,161000,1223125440,9460,9460,9460,9460,0
|
|
20230911,160900,1223125440,9460,9460,9460,9460,0
|
|
20230911,160800,1223125440,9460,9460,9460,9460,0
|
|
20230911,160700,1223125440,9460,9460,9460,9460,0
|
|
20230911,160600,1223125440,9460,9460,9460,9460,0
|
|
20230911,160500,1223125440,9460,9460,9460,9460,0
|
|
20230911,160400,1223125440,9460,9460,9460,9460,0
|
|
20230911,160300,1223125440,9460,9460,9460,9460,0
|
|
20230911,160200,1223125440,9460,9460,9460,9460,0
|
|
20230911,160100,1223125440,9460,9460,9460,9460,0
|
|
20230911,160000,1223125440,9460,9460,9460,9460,0
|
|
20230911,155900,1223125440,9460,9460,9460,9460,0
|
|
20230911,155800,1223125440,9460,9460,9460,9460,0
|
|
20230911,155700,1223125440,9460,9460,9460,9460,0
|
|
20230911,155600,1223125440,9460,9460,9460,9460,0
|
|
20230911,155500,1223125440,9460,9460,9460,9460,0
|
|
20230911,155400,1223125440,9460,9460,9460,9460,0
|
|
20230911,155300,1223125440,9460,9460,9460,9460,0
|
|
20230911,155200,1223125440,9460,9460,9460,9460,0
|
|
20230911,155100,1223125440,9460,9460,9460,9460,0
|
|
20230911,155000,1223125440,9460,9460,9460,9460,0
|
|
20230911,154900,1223125440,9460,9460,9460,9460,0
|
|
20230911,154800,1223125440,9460,9460,9460,9460,0
|
|
20230911,154700,1223125440,9460,9460,9460,9460,0
|
|
20230911,154600,1223125440,9460,9460,9460,9460,2924
|
|
20230911,154500,1223125440,9460,9460,9460,9460,0
|
|
20230911,154400,1223125440,9460,9460,9460,9460,0
|
|
20230911,154300,1223125440,9460,9460,9460,9460,0
|
|
20230911,154200,1223125440,9460,9460,9460,9460,0
|
|
20230911,154100,1223125440,9460,9460,9460,9460,0
|
|
20230911,154000,1223125440,9460,9460,9460,9460,0
|
|
20230911,153900,1223125440,9460,9460,9460,9460,0
|
|
20230911,153800,1223125440,9460,9460,9460,9460,0
|
|
20230911,153700,1223125440,9460,9460,9460,9460,0
|
|
20230911,153600,1223125440,9460,9460,9460,9460,0
|
|
20230911,153500,1223125440,9460,9460,9460,9460,0
|
|
20230911,153400,1223125440,9460,9460,9460,9460,0
|
|
20230911,153300,1223125440,9460,9460,9460,9460,0
|
|
20230911,153200,1223125440,9460,9460,9460,9460,0
|
|
20230911,153100,1223125440,9460,9460,9460,9460,0
|
|
20230911,153000,1223125440,9460,9460,9460,9460,2924
|
|
20230911,152900,1195464400,9460,9460,9460,9460,0
|
|
20230911,152800,1195464400,9460,9460,9460,9460,0
|
|
20230911,152700,1195464400,9460,9460,9460,9460,0
|
|
20230911,152600,1195464400,9460,9460,9460,9460,0
|
|
20230911,152500,1195464400,9460,9460,9460,9460,0
|
|
20230911,152400,1195464400,9460,9460,9460,9460,0
|
|
20230911,152300,1195464400,9460,9460,9460,9460,0
|
|
20230911,152200,1195464400,9460,9460,9460,9460,0
|
|
20230911,152100,1195464400,9460,9460,9460,9460,0
|
|
20230911,152000,1195464400,9460,9460,9460,9460,0
|
|
20230911,151900,1195464400,9460,9420,9470,9420,714
|
|
20230911,151800,1188711480,9460,9480,9480,9420,996
|
|
20230911,151700,1179305780,9490,9470,9490,9470,484
|
|
20230911,151600,1174714350,9470,9460,9470,9460,81
|
|
20230911,151500,1173947390,9450,9450,9450,9450,0
|
|
20230911,151400,1173947390,9450,9450,9470,9450,243
|
|
20230911,151300,1171648280,9450,9450,9450,9450,7
|
|
20230911,151200,1171582130,9440,9440,9440,9440,75
|
|
20230911,151100,1170874130,9480,9480,9480,9480,0
|
|
20230911,151000,1170874130,9480,9480,9480,9480,0
|
|
20230911,150900,1170874130,9480,9480,9480,9480,0
|
|
20230911,150800,1170874130,9480,9480,9480,9480,268
|
|
20230911,150700,1168333490,9480,9480,9480,9480,135
|
|
20230911,150600,1167053690,9430,9430,9430,9430,0
|
|
20230911,150500,1167053690,9430,9430,9430,9430,114
|
|
20230911,150400,1165978670,9450,9450,9450,9450,0
|
|
20230911,150300,1165978670,9450,9450,9460,9450,575
|
|
20230911,150200,1160544830,9460,9450,9460,9450,57
|
|
20230911,150100,1160005700,9460,9460,9460,9460,428
|
|
20230911,150000,1155956820,9480,9480,9480,9480,0
|
|
20230911,145900,1155956820,9480,9480,9480,9480,0
|
|
20230911,145800,1155956820,9480,9480,9480,9480,0
|
|
20230911,145700,1155956820,9480,9480,9480,9480,0
|
|
20230911,145600,1155956820,9480,9480,9480,9480,0
|
|
20230911,145500,1155956820,9480,9470,9480,9470,202
|
|
20230911,145400,1154042360,9480,9480,9480,9480,1
|
|
20230911,145300,1154032880,9480,9420,9480,9420,88
|
|
20230911,145200,1153201200,9450,9440,9450,9420,357
|
|
20230911,145100,1149829540,9420,9420,9420,9420,4
|
|
20230911,145000,1149791860,9420,9420,9440,9420,182
|
|
20230911,144900,1148074820,9420,9420,9420,9420,26
|
|
20230911,144800,1147829900,9440,9440,9440,9440,1
|
|
20230911,144700,1147820460,9440,9440,9440,9440,7
|
|
20230911,144600,1147754380,9420,9420,9430,9420,26
|
|
20230911,144500,1147509330,9440,9430,9440,9430,190
|
|
20230911,144400,1145717620,9430,9450,9450,9430,1053
|
|
20230911,144300,1135777220,9450,9450,9450,9450,280
|
|
20230911,144200,1133131220,9450,9450,9450,9450,5
|
|
20230911,144100,1133083970,9450,9450,9450,9450,43
|
|
20230911,144000,1132677620,9450,9450,9450,9450,63
|
|
20230911,143900,1132082270,9450,9450,9450,9450,4
|
|
20230911,143800,1132044470,9450,9450,9450,9450,9
|
|
20230911,143700,1131959420,9460,9460,9460,9460,42
|
|
20230911,143600,1131562100,9440,9440,9440,9440,0
|
|
20230911,143500,1131562100,9440,9450,9450,9440,372
|
|
20230911,143400,1128047420,9450,9450,9450,9450,456
|
|
20230911,143300,1123738220,9470,9470,9470,9470,50
|
|
20230911,143200,1123264720,9480,9480,9480,9480,141
|
|
20230911,143100,1121928040,9450,9450,9450,9450,149
|
|
20230911,143000,1120519990,9450,9450,9450,9450,2
|
|
20230911,142900,1120501090,9490,9490,9490,9490,0
|
|
20230911,142800,1120501090,9490,9490,9490,9490,0
|
|
20230911,142700,1120501090,9490,9490,9490,9490,0
|
|
20230911,142600,1120501090,9490,9490,9490,9490,2
|
|
20230911,142500,1120482110,9440,9480,9490,9440,434
|
|
20230911,142400,1116371240,9500,9500,9500,9500,0
|
|
20230911,142300,1116371240,9500,9500,9500,9500,1
|
|
20230911,142200,1116361740,9500,9460,9500,9460,261
|
|
20230911,142100,1113885200,9440,9440,9440,9440,1
|
|
20230911,142000,1113875760,9460,9460,9460,9460,0
|
|
20230911,141900,1113875760,9460,9450,9460,9440,661
|
|
20230911,141800,1107630540,9460,9450,9460,9450,65
|
|
20230911,141700,1107016090,9460,9450,9460,9450,211
|
|
20230911,141600,1105020980,9460,9460,9460,9460,1088
|
|
20230911,141500,1094728500,9470,9470,9470,9460,153
|
|
20230911,141400,1093279650,9460,9470,9470,9460,29
|
|
20230911,141300,1093005080,9470,9470,9470,9470,0
|
|
20230911,141200,1093005080,9470,9470,9470,9470,151
|
|
20230911,141100,1091575110,9500,9460,9500,9460,1037
|
|
20230911,141000,1081765050,9500,9480,9500,9460,107
|
|
20230911,140900,1080752120,9500,9490,9500,9470,219
|
|
20230911,140800,1078677910,9490,9500,9500,9490,260
|
|
20230911,140700,1076207980,9500,9510,9520,9500,128
|
|
20230911,140600,1074990940,9540,9540,9540,9540,0
|
|
20230911,140500,1074990940,9540,9520,9540,9520,202
|
|
20230911,140400,1073067860,9510,9510,9510,9510,434
|
|
20230911,140300,1068940520,9520,9510,9520,9500,203
|
|
20230911,140200,1067011980,9540,9470,9540,9460,813
|
|
20230911,140100,1059309600,9470,9530,9540,9470,3006
|
|
20230911,140000,1030778280,9550,9550,9550,9550,416
|
|
20230911,135900,1026805480,9550,9560,9600,9530,965
|
|
20230911,135800,1017592880,9600,9610,9650,9540,1222
|
|
20230911,135700,1005824370,9650,9600,9670,9570,7037
|
|
20230911,135600,937992110,9600,9560,9600,9560,4328
|
|
20230911,135500,896492400,9530,9530,9530,9530,0
|
|
20230911,135400,896492400,9530,9530,9530,9530,0
|
|
20230911,135300,896492400,9530,9560,9560,9530,45
|
|
20230911,135200,896063310,9560,9560,9570,9560,135
|
|
20230911,135100,894772360,9570,9570,9570,9570,0
|
|
20230911,135000,894772360,9570,9570,9570,9570,0
|
|
20230911,134900,894772360,9570,9570,9570,9570,1
|
|
20230911,134800,894762790,9560,9540,9560,9530,477
|
|
20230911,134700,890205280,9560,9560,9560,9560,0
|
|
20230911,134600,890205280,9560,9550,9560,9550,155
|
|
20230911,134500,888724720,9550,9550,9550,9550,1
|
|
20230911,134400,888715170,9550,9550,9550,9550,0
|
|
20230911,134300,888715170,9550,9530,9550,9530,81
|
|
20230911,134200,887943220,9520,9520,9520,9520,109
|
|
20230911,134100,886905540,9520,9520,9520,9520,51
|
|
20230911,134000,886420020,9520,9520,9520,9520,0
|
|
20230911,133900,886420020,9520,9520,9520,9500,642
|
|
20230911,133800,880320980,9500,9520,9520,9500,64
|
|
20230911,133700,879712900,9520,9520,9520,9520,7
|
|
20230911,133600,879646260,9500,9510,9510,9500,78
|
|
20230911,133500,878904500,9500,9500,9500,9500,499
|
|
20230911,133400,874164000,9500,9500,9500,9500,483
|
|
20230911,133300,869575500,9510,9510,9510,9510,2
|
|
20230911,133200,869556480,9520,9520,9520,9520,1
|
|
20230911,133100,869546960,9520,9520,9520,9520,0
|
|
20230911,133000,869546960,9520,9520,9520,9520,0
|
|
20230911,132900,869546960,9520,9520,9520,9520,0
|
|
20230911,132800,869546960,9520,9520,9520,9520,0
|
|
20230911,132700,869546960,9520,9500,9520,9500,267
|
|
20230911,132600,867009950,9500,9490,9500,9490,3
|
|
20230911,132500,866981470,9500,9500,9500,9500,1
|
|
20230911,132400,866971970,9490,9500,9500,9490,158
|
|
20230911,132300,865471160,9500,9500,9500,9500,56
|
|
20230911,132200,864939160,9500,9500,9500,9500,3
|
|
20230911,132100,864910660,9500,9500,9500,9500,2
|
|
20230911,132000,864891660,9500,9500,9500,9500,56
|
|
20230911,131900,864359660,9500,9500,9510,9500,39
|
|
20230911,131800,863989130,9510,9510,9510,9510,0
|
|
20230911,131700,863989130,9510,9510,9510,9510,3
|
|
20230911,131600,863960600,9510,9510,9510,9510,197
|
|
20230911,131500,862087130,9510,9510,9510,9510,0
|
|
20230911,131400,862087130,9510,9520,9520,9510,20
|
|
20230911,131300,861896920,9520,9520,9520,9520,40
|
|
20230911,131200,861516120,9530,9530,9530,9530,0
|
|
20230911,131100,861516120,9530,9520,9530,9520,40
|
|
20230911,131000,861135110,9520,9510,9520,9510,161
|
|
20230911,130900,859603990,9510,9510,9510,9510,0
|
|
20230911,130800,859603990,9510,9510,9510,9510,10
|
|
20230911,130700,859508890,9520,9520,9520,9520,57
|
|
20230911,130600,858966250,9540,9540,9540,9540,3
|
|
20230911,130500,858937630,9530,9530,9530,9530,1
|
|
20230911,130400,858928100,9560,9600,9600,9560,42
|
|
20230911,130300,858526540,9530,9530,9530,9530,370
|
|
20230911,130200,855000440,9600,9550,9600,9550,1050
|
|
20230911,130100,844967980,9550,9550,9550,9550,1
|
|
20230911,130000,844958430,9510,9530,9530,9490,1465
|
|
20230911,125900,831025180,9530,9550,9550,9530,271
|
|
20230911,125800,828439490,9550,9550,9550,9550,51
|
|
20230911,125700,827952440,9550,9550,9550,9530,267
|
|
20230911,125600,825402610,9550,9580,9600,9550,595
|
|
20230911,125500,819709840,9580,9580,9580,9580,1
|
|
20230911,125400,819700260,9580,9580,9580,9580,46
|
|
20230911,125300,819259580,9580,9580,9580,9580,1
|
|
20230911,125200,819250000,9560,9560,9560,9560,44
|
|
20230911,125100,818829360,9560,9560,9560,9560,100
|
|
20230911,125000,817873360,9560,9560,9560,9560,0
|
|
20230911,124900,817873360,9560,9560,9560,9560,156
|
|
20230911,124800,816382000,9560,9560,9560,9550,34
|
|
20230911,124700,816056970,9560,9560,9560,9560,2
|
|
20230911,124600,816037850,9550,9550,9550,9550,0
|
|
20230911,124500,816037850,9550,9550,9550,9550,54
|
|
20230911,124400,815522150,9560,9580,9590,9560,392
|
|
20230911,124300,811769080,9550,9550,9550,9550,10
|
|
20230911,124200,811673580,9550,9550,9550,9550,0
|
|
20230911,124100,811673580,9550,9550,9550,9550,147
|
|
20230911,124000,810269730,9550,9550,9550,9550,3
|
|
20230911,123900,810241080,9550,9560,9560,9550,1071
|
|
20230911,123800,800002350,9560,9580,9580,9540,312
|
|
20230911,123700,797017540,9570,9620,9620,9570,279
|
|
20230911,123600,794341460,9620,9620,9620,9620,1920
|
|
20230911,123500,775871060,9600,9600,9620,9600,209
|
|
20230911,123400,773864220,9600,9570,9600,9570,1422
|
|
20230911,123300,760241590,9570,9570,9570,9570,1
|
|
20230911,123200,760232020,9580,9580,9580,9580,0
|
|
20230911,123100,760232020,9580,9570,9580,9570,350
|
|
20230911,123000,756881030,9570,9570,9570,9570,104
|
|
20230911,122900,755885750,9570,9570,9570,9570,111
|
|
20230911,122800,754823480,9570,9570,9570,9570,91
|
|
20230911,122700,753952610,9570,9570,9570,9570,1
|
|
20230911,122600,753943040,9570,9570,9570,9570,0
|
|
20230911,122500,753943040,9570,9570,9570,9570,290
|
|
20230911,122400,751167740,9570,9570,9570,9570,19
|
|
20230911,122300,750985910,9580,9540,9580,9540,6
|
|
20230911,122200,750928470,9580,9580,9580,9580,241
|
|
20230911,122100,748619690,9580,9580,9580,9540,206
|
|
20230911,122000,746650250,9580,9580,9580,9580,556
|
|
20230911,121900,741323770,9580,9550,9580,9550,1202
|
|
20230911,121800,729827550,9530,9520,9530,9520,337
|
|
20230911,121700,726616340,9550,9550,9550,9550,5
|
|
20230911,121600,726568590,9550,9550,9550,9550,73
|
|
20230911,121500,725871440,9550,9550,9550,9550,6
|
|
20230911,121400,725814140,9550,9550,9550,9550,0
|
|
20230911,121300,725814140,9550,9550,9550,9550,6
|
|
20230911,121200,725756840,9550,9550,9550,9550,0
|
|
20230911,121100,725756840,9550,9520,9550,9520,7
|
|
20230911,121000,725690020,9550,9550,9550,9550,0
|
|
20230911,120900,725690020,9550,9540,9550,9540,18
|
|
20230911,120800,725518240,9540,9540,9540,9540,0
|
|
20230911,120700,725518240,9540,9540,9540,9540,6
|
|
20230911,120600,725461000,9510,9510,9510,9510,0
|
|
20230911,120500,725461000,9510,9510,9510,9510,0
|
|
20230911,120400,725461000,9510,9510,9510,9510,0
|
|
20230911,120300,725461000,9510,9530,9530,9510,373
|
|
20230911,120200,721909280,9530,9530,9530,9530,0
|
|
20230911,120100,721909280,9530,9530,9530,9530,0
|
|
20230911,120000,721909280,9530,9530,9530,9530,22
|
|
20230911,115900,721699620,9530,9530,9530,9530,14
|
|
20230911,115800,721566200,9530,9560,9560,9530,4
|
|
20230911,115700,721527990,9560,9530,9560,9530,11
|
|
20230911,115600,721423070,9530,9530,9530,9530,0
|
|
20230911,115500,721423070,9530,9540,9540,9530,65
|
|
20230911,115400,720803600,9530,9530,9530,9530,0
|
|
20230911,115300,720803600,9530,9530,9530,9530,0
|
|
20230911,115200,720803600,9530,9530,9530,9530,0
|
|
20230911,115100,720803600,9530,9530,9530,9530,234
|
|
20230911,115000,718573580,9530,9530,9530,9530,0
|
|
20230911,114900,718573580,9530,9530,9540,9530,147
|
|
20230911,114800,717172660,9530,9530,9530,9530,0
|
|
20230911,114700,717172660,9530,9540,9540,9530,7
|
|
20230911,114600,717105910,9540,9540,9540,9540,1
|
|
20230911,114500,717096370,9540,9540,9540,9540,3
|
|
20230911,114400,717067750,9560,9560,9560,9560,2
|
|
20230911,114300,717048630,9540,9540,9540,9540,3
|
|
20230911,114200,717020010,9540,9540,9540,9540,102
|
|
20230911,114100,716046930,9540,9540,9540,9540,35
|
|
20230911,114000,715713030,9540,9550,9550,9540,300
|
|
20230911,113900,712850900,9570,9570,9570,9570,1
|
|
20230911,113800,712841330,9540,9540,9540,9540,100
|
|
20230911,113700,711887330,9560,9560,9560,9560,261
|
|
20230911,113600,709392170,9530,9540,9540,9530,400
|
|
20230911,113500,705579940,9570,9570,9570,9570,0
|
|
20230911,113400,705579940,9570,9570,9570,9570,1
|
|
20230911,113300,705570370,9570,9570,9570,9570,0
|
|
20230911,113200,705570370,9570,9570,9570,9570,140
|
|
20230911,113100,704230570,9560,9550,9560,9550,74
|
|
20230911,113000,703523150,9530,9530,9530,9530,214
|
|
20230911,112900,701483730,9530,9540,9540,9530,552
|
|
20230911,112800,696223130,9550,9550,9550,9550,11
|
|
20230911,112700,696118080,9550,9550,9550,9550,0
|
|
20230911,112600,696118080,9550,9550,9550,9550,0
|
|
20230911,112500,696118080,9550,9560,9560,9550,41
|
|
20230911,112400,695726360,9560,9560,9560,9560,0
|
|
20230911,112300,695726360,9560,9560,9560,9560,90
|
|
20230911,112200,694865960,9560,9560,9560,9560,100
|
|
20230911,112100,693909960,9530,9530,9530,9530,501
|
|
20230911,112000,689135430,9530,9530,9530,9530,1
|
|
20230911,111900,689125900,9510,9560,9560,9510,760
|
|
20230911,111800,681885590,9580,9550,9590,9530,59
|
|
20230911,111700,681320830,9550,9550,9550,9550,252
|
|
20230911,111600,678914230,9550,9590,9600,9550,69
|
|
20230911,111500,678253300,9620,9560,9620,9560,1297
|
|
20230911,111400,665801840,9560,9560,9560,9520,245
|
|
20230911,111300,663460660,9560,9560,9560,9560,8
|
|
20230911,111200,663384180,9590,9590,9590,9590,1
|
|
20230911,111100,663374590,9570,9550,9570,9550,1478
|
|
20230911,111000,649248940,9540,9520,9540,9520,106
|
|
20230911,110900,648238150,9520,9520,9520,9520,600
|
|
20230911,110800,642526150,9520,9520,9520,9520,2
|
|
20230911,110700,642507110,9560,9560,9560,9520,249
|
|
20230911,110600,640129530,9560,9560,9560,9560,16
|
|
20230911,110500,639976570,9550,9560,9560,9550,160
|
|
20230911,110400,638447470,9560,9550,9560,9550,41
|
|
20230911,110300,638055820,9560,9520,9560,9520,483
|
|
20230911,110200,633445810,9520,9530,9530,9520,100
|
|
20230911,110100,632493790,9530,9560,9560,9530,106
|
|
20230911,110000,631480560,9560,9560,9560,9550,59
|
|
20230911,105900,630917030,9550,9550,9550,9550,91
|
|
20230911,105800,630047980,9560,9550,9560,9550,184
|
|
20230911,105700,628289430,9550,9550,9550,9550,1
|
|
20230911,105600,628279880,9540,9530,9540,9520,241
|
|
20230911,105500,625983950,9560,9560,9560,9560,16
|
|
20230911,105400,625830990,9560,9510,9560,9510,1227
|
|
20230911,105300,614113440,9520,9530,9530,9520,59
|
|
20230911,105200,613551680,9530,9520,9530,9520,25
|
|
20230911,105100,613313460,9520,9540,9540,9510,206
|
|
20230911,105000,611354200,9550,9560,9560,9550,103
|
|
20230911,104900,610370530,9570,9570,9570,9560,125
|
|
20230911,104800,609174800,9570,9590,9650,9570,5277
|
|
20230911,104700,558406900,9590,9500,9590,9500,2948
|
|
20230911,104600,530268010,9500,9510,9510,9490,446
|
|
20230911,104500,526035410,9520,9470,9520,9470,122
|
|
20230911,104400,524875380,9470,9460,9480,9460,741
|
|
20230911,104300,517856590,9460,9490,9570,9450,3268
|
|
20230911,104200,486837310,9490,9460,9700,9460,21987
|
|
20230911,104100,277064670,9460,9450,9460,9450,308
|
|
20230911,104000,274153990,9450,9450,9450,9450,0
|
|
20230911,103900,274153990,9450,9450,9450,9450,179
|
|
20230911,103800,272462440,9450,9450,9450,9450,49
|
|
20230911,103700,271999390,9460,9460,9460,9460,10
|
|
20230911,103600,271904790,9460,9460,9460,9460,146
|
|
20230911,103500,270523630,9480,9450,9480,9450,154
|
|
20230911,103400,269065080,9440,9430,9450,9430,1270
|
|
20230911,103300,257065820,9420,9420,9420,9420,89
|
|
20230911,103200,256227440,9420,9420,9420,9420,247
|
|
20230911,103100,253900700,9420,9390,9420,9390,1812
|
|
20230911,103000,236870000,9380,9390,9390,9380,416
|
|
20230911,102900,232967420,9400,9390,9400,9390,902
|
|
20230911,102800,224497310,9390,9360,9390,9360,2184
|
|
20230911,102700,204024980,9350,9350,9350,9350,45
|
|
20230911,102600,203604230,9350,9350,9350,9350,0
|
|
20230911,102500,203604230,9350,9350,9350,9350,51
|
|
20230911,102400,203127380,9350,9350,9350,9350,0
|
|
20230911,102300,203127380,9350,9350,9350,9350,100
|
|
20230911,102200,202192380,9380,9380,9380,9380,1
|
|
20230911,102100,202183000,9350,9350,9350,9350,157
|
|
20230911,102000,200715050,9360,9380,9380,9360,120
|
|
20230911,101900,199589730,9360,9360,9360,9360,0
|
|
20230911,101800,199589730,9360,9360,9360,9360,0
|
|
20230911,101700,199589730,9360,9360,9360,9360,0
|
|
20230911,101600,199589730,9360,9360,9360,9360,0
|
|
20230911,101500,199589730,9360,9360,9360,9360,0
|
|
20230911,101400,199589730,9360,9360,9360,9360,50
|
|
20230911,101300,199121730,9350,9390,9390,9350,57
|
|
20230911,101200,198586540,9390,9390,9390,9390,11
|
|
20230911,101100,198483250,9390,9360,9390,9360,838
|
|
20230911,101000,190632910,9360,9360,9360,9360,0
|
|
20230911,100900,190632910,9360,9350,9360,9350,235
|
|
20230911,100800,188433830,9350,9320,9350,9320,1985
|
|
20230911,100700,169893180,9300,9300,9300,9300,5
|
|
20230911,100600,169846680,9300,9300,9300,9300,0
|
|
20230911,100500,169846680,9300,9310,9310,9300,89
|
|
20230911,100400,169018920,9300,9310,9310,9300,819
|
|
20230911,100300,161400770,9310,9310,9310,9310,0
|
|
20230911,100200,161400770,9310,9310,9310,9310,100
|
|
20230911,100100,160469770,9310,9320,9320,9310,181
|
|
20230911,100000,158782860,9320,9320,9320,9320,0
|
|
20230911,095900,158782860,9320,9320,9320,9320,691
|
|
20230911,095800,152342740,9320,9330,9330,9320,238
|
|
20230911,095700,150122440,9330,9330,9330,9330,0
|
|
20230911,095600,150122440,9330,9330,9330,9330,0
|
|
20230911,095500,150122440,9330,9330,9330,9330,2
|
|
20230911,095400,150103780,9340,9340,9340,9340,44
|
|
20230911,095300,149692820,9320,9320,9320,9320,0
|
|
20230911,095200,149692820,9320,9320,9320,9320,20
|
|
20230911,095100,149506420,9310,9310,9310,9310,105
|
|
20230911,095000,148528870,9310,9310,9310,9310,0
|
|
20230911,094900,148528870,9310,9310,9310,9310,80
|
|
20230911,094800,147784070,9310,9310,9310,9310,0
|
|
20230911,094700,147784070,9310,9320,9350,9310,1323
|
|
20230911,094600,135438430,9320,9300,9320,9300,583
|
|
20230911,094500,130007690,9300,9300,9300,9300,22
|
|
20230911,094400,129803090,9310,9310,9310,9310,5
|
|
20230911,094300,129756540,9310,9310,9310,9310,130
|
|
20230911,094200,128546240,9300,9310,9310,9300,12
|
|
20230911,094100,128434620,9320,9320,9320,9320,0
|
|
20230911,094000,128434620,9320,9320,9320,9320,1
|
|
20230911,093900,128425300,9300,9300,9300,9300,94
|
|
20230911,093800,127551100,9300,9300,9300,9300,5
|
|
20230911,093700,127504600,9310,9310,9310,9310,1
|
|
20230911,093600,127495290,9300,9300,9300,9300,0
|
|
20230911,093500,127495290,9300,9300,9310,9290,357
|
|
20230911,093400,124178050,9310,9310,9310,9310,0
|
|
20230911,093300,124178050,9310,9350,9350,9310,251
|
|
20230911,093200,121836710,9340,9280,9340,9280,2053
|
|
20230911,093100,102709210,9280,9290,9290,9280,249
|
|
20230911,093000,100398200,9310,9310,9310,9290,12
|
|
20230911,092900,100286500,9330,9330,9330,9280,771
|
|
20230911,092800,93124000,9330,9330,9340,9330,29
|
|
20230911,092700,92853210,9310,9340,9340,9310,59
|
|
20230911,092600,92303720,9330,9330,9330,9330,774
|
|
20230911,092500,85082300,9330,9330,9330,9330,685
|
|
20230911,092400,78691250,9300,9300,9300,9300,262
|
|
20230911,092300,76254650,9300,9330,9330,9300,312
|
|
20230911,092200,73346690,9330,9330,9330,9330,11
|
|
20230911,092100,73244060,9330,9310,9330,9310,556
|
|
20230911,092000,68060620,9300,9290,9300,9290,123
|
|
20230911,091900,66917660,9250,9250,9250,9240,1178
|
|
20230911,091800,56021210,9250,9250,9290,9250,286
|
|
20230911,091700,53367300,9280,9280,9280,9280,0
|
|
20230911,091600,53367300,9280,9250,9280,9250,3
|
|
20230911,091500,53339520,9230,9220,9250,9220,29
|
|
20230911,091400,53071910,9220,9240,9300,9220,461
|
|
20230911,091300,48800460,9220,9220,9220,9220,0
|
|
20230911,091200,48800460,9220,9220,9220,9220,0
|
|
20230911,091100,48800460,9220,9220,9220,9220,165
|
|
20230911,091000,47279160,9220,9230,9230,9220,477
|
|
20230911,090900,42877140,9230,9260,9320,9230,584
|
|
20230911,090800,37470860,9320,9320,9360,9320,579
|
|
20230911,090700,32067550,9310,9310,9310,9310,456
|
|
20230911,090600,27822190,9230,9230,9230,9230,57
|
|
20230911,090500,27296080,9230,9230,9230,9230,60
|
|
20230911,090400,26742280,9230,9240,9240,9230,370
|
|
20230911,090300,23323800,9320,9290,9330,9290,488
|
|
20230911,090200,18776880,9290,9290,9290,9290,100
|
|
20230911,090100,17847880,9290,9240,9290,9230,708
|
|
20230911,090000,11312890,9190,9190,9190,9190,1231
|