626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,192300,1241106925,4120,4120,4120,4120,1419
|
|
20230914,192200,1241106925,4120,4120,4120,4120,0
|
|
20230914,192100,1241106925,4120,4120,4120,4120,0
|
|
20230914,192000,1241106925,4120,4120,4120,4120,0
|
|
20230914,191900,1241106925,4120,4120,4120,4120,0
|
|
20230914,191800,1241106925,4120,4120,4120,4120,0
|
|
20230914,191700,1241106925,4120,4120,4120,4120,0
|
|
20230914,191600,1241106925,4120,4120,4120,4120,0
|
|
20230914,191500,1241106925,4120,4120,4120,4120,0
|
|
20230914,191400,1241106925,4120,4120,4120,4120,0
|
|
20230914,191300,1241106925,4120,4120,4120,4120,0
|
|
20230914,191200,1241106925,4120,4120,4120,4120,0
|
|
20230914,191100,1241106925,4120,4120,4120,4120,0
|
|
20230914,191000,1241106925,4120,4120,4120,4120,0
|
|
20230914,190900,1241106925,4120,4120,4120,4120,0
|
|
20230914,190800,1241106925,4120,4120,4120,4120,0
|
|
20230914,190700,1241106925,4120,4120,4120,4120,0
|
|
20230914,190600,1241106925,4120,4120,4120,4120,0
|
|
20230914,190500,1241106925,4120,4120,4120,4120,0
|
|
20230914,190400,1241106925,4120,4120,4120,4120,0
|
|
20230914,190300,1241106925,4120,4120,4120,4120,0
|
|
20230914,190200,1241106925,4120,4120,4120,4120,0
|
|
20230914,190100,1241106925,4120,4120,4120,4120,0
|
|
20230914,190000,1241106925,4120,4120,4120,4120,0
|
|
20230914,185900,1241106925,4120,4120,4120,4120,0
|
|
20230914,185800,1241106925,4120,4120,4120,4120,0
|
|
20230914,185700,1241106925,4120,4120,4120,4120,0
|
|
20230914,185600,1241106925,4120,4120,4120,4120,0
|
|
20230914,185500,1241106925,4120,4120,4120,4120,0
|
|
20230914,185400,1241106925,4120,4120,4120,4120,0
|
|
20230914,185300,1241106925,4120,4120,4120,4120,1419
|
|
20230914,185200,1241106925,4120,4120,4120,4120,0
|
|
20230914,185100,1241106925,4120,4120,4120,4120,0
|
|
20230914,185000,1241106925,4120,4120,4120,4120,0
|
|
20230914,184900,1241106925,4120,4120,4120,4120,0
|
|
20230914,184800,1241106925,4120,4120,4120,4120,0
|
|
20230914,184700,1241106925,4120,4120,4120,4120,0
|
|
20230914,184600,1241106925,4120,4120,4120,4120,0
|
|
20230914,184500,1241106925,4120,4120,4120,4120,0
|
|
20230914,184400,1241106925,4120,4120,4120,4120,0
|
|
20230914,184300,1241106925,4120,4120,4120,4120,0
|
|
20230914,184200,1241106925,4120,4120,4120,4120,0
|
|
20230914,184100,1241106925,4120,4120,4120,4120,0
|
|
20230914,184000,1241106925,4120,4120,4120,4120,0
|
|
20230914,183900,1241106925,4120,4120,4120,4120,0
|
|
20230914,183800,1241106925,4120,4120,4120,4120,0
|
|
20230914,183700,1241106925,4120,4120,4120,4120,0
|
|
20230914,183600,1241106925,4120,4120,4120,4120,0
|
|
20230914,183500,1241106925,4120,4120,4120,4120,0
|
|
20230914,183400,1241106925,4120,4120,4120,4120,0
|
|
20230914,183300,1241106925,4120,4120,4120,4120,0
|
|
20230914,183200,1241106925,4120,4120,4120,4120,0
|
|
20230914,183100,1241106925,4120,4120,4120,4120,0
|
|
20230914,183000,1241106925,4120,4120,4120,4120,0
|
|
20230914,182900,1241106925,4120,4120,4120,4120,0
|
|
20230914,182800,1241106925,4120,4120,4120,4120,0
|
|
20230914,182700,1241106925,4120,4120,4120,4120,0
|
|
20230914,182600,1241106925,4120,4120,4120,4120,0
|
|
20230914,182500,1241106925,4120,4120,4120,4120,0
|
|
20230914,182400,1241106925,4120,4120,4120,4120,0
|
|
20230914,182300,1241106925,4120,4120,4120,4120,1419
|
|
20230914,182200,1241106925,4120,4120,4120,4120,0
|
|
20230914,182100,1241106925,4120,4120,4120,4120,0
|
|
20230914,182000,1241106925,4120,4120,4120,4120,0
|
|
20230914,181900,1241106925,4120,4120,4120,4120,0
|
|
20230914,181800,1241106925,4120,4120,4120,4120,0
|
|
20230914,181700,1241106925,4120,4120,4120,4120,0
|
|
20230914,181600,1241106925,4120,4120,4120,4120,0
|
|
20230914,181500,1241106925,4120,4120,4120,4120,0
|
|
20230914,181400,1241106925,4120,4120,4120,4120,0
|
|
20230914,181300,1241106925,4120,4120,4120,4120,0
|
|
20230914,181200,1241106925,4120,4120,4120,4120,0
|
|
20230914,181100,1241106925,4120,4120,4120,4120,0
|
|
20230914,181000,1241106925,4120,4120,4120,4120,0
|
|
20230914,180900,1241106925,4120,4120,4120,4120,0
|
|
20230914,180800,1241106925,4120,4120,4120,4120,0
|
|
20230914,180700,1241106925,4120,4120,4120,4120,0
|
|
20230914,180600,1241106925,4120,4120,4120,4120,0
|
|
20230914,180500,1241106925,4120,4120,4120,4120,0
|
|
20230914,180400,1241106925,4120,4120,4120,4120,0
|
|
20230914,180300,1241106925,4120,4120,4120,4120,0
|
|
20230914,180200,1241106925,4120,4120,4120,4120,0
|
|
20230914,180100,1241106925,4120,4120,4120,4120,0
|
|
20230914,180000,1241106925,4120,4120,4120,4120,0
|
|
20230914,175900,1241106925,4120,4120,4120,4120,0
|
|
20230914,175800,1241106925,4120,4120,4120,4120,0
|
|
20230914,175700,1241106925,4120,4120,4120,4120,0
|
|
20230914,175600,1241106925,4120,4120,4120,4120,0
|
|
20230914,175500,1241106925,4120,4120,4120,4120,0
|
|
20230914,175400,1241106925,4120,4120,4120,4120,0
|
|
20230914,175300,1241106925,4120,4120,4120,4120,1419
|
|
20230914,175200,1241106925,4120,4120,4120,4120,0
|
|
20230914,175100,1241106925,4120,4120,4120,4120,0
|
|
20230914,175000,1241106925,4120,4120,4120,4120,0
|
|
20230914,174900,1241106925,4120,4120,4120,4120,0
|
|
20230914,174800,1241106925,4120,4120,4120,4120,0
|
|
20230914,174700,1241106925,4120,4120,4120,4120,0
|
|
20230914,174600,1241106925,4120,4120,4120,4120,0
|
|
20230914,174500,1241106925,4120,4120,4120,4120,0
|
|
20230914,174400,1241106925,4120,4120,4120,4120,0
|
|
20230914,174300,1241106925,4120,4120,4120,4120,0
|
|
20230914,174200,1241106925,4120,4120,4120,4120,0
|
|
20230914,174100,1241106925,4120,4120,4120,4120,0
|
|
20230914,174000,1241106925,4120,4120,4120,4120,0
|
|
20230914,173900,1241106925,4120,4120,4120,4120,0
|
|
20230914,173800,1241106925,4120,4120,4120,4120,0
|
|
20230914,173700,1241106925,4120,4120,4120,4120,0
|
|
20230914,173600,1241106925,4120,4120,4120,4120,0
|
|
20230914,173500,1241106925,4120,4120,4120,4120,0
|
|
20230914,173400,1241106925,4120,4120,4120,4120,0
|
|
20230914,173300,1241106925,4120,4120,4120,4120,0
|
|
20230914,173200,1241106925,4120,4120,4120,4120,0
|
|
20230914,173100,1241106925,4120,4120,4120,4120,0
|
|
20230914,173000,1241106925,4120,4120,4120,4120,0
|
|
20230914,172900,1241106925,4120,4120,4120,4120,0
|
|
20230914,172800,1241106925,4120,4120,4120,4120,0
|
|
20230914,172700,1241106925,4120,4120,4120,4120,0
|
|
20230914,172600,1241106925,4120,4120,4120,4120,0
|
|
20230914,172500,1241106925,4120,4120,4120,4120,0
|
|
20230914,172400,1241106925,4120,4120,4120,4120,0
|
|
20230914,172300,1241106925,4120,4120,4120,4120,1419
|
|
20230914,172200,1241106925,4120,4120,4120,4120,0
|
|
20230914,172100,1241106925,4120,4120,4120,4120,0
|
|
20230914,172000,1241106925,4120,4120,4120,4120,0
|
|
20230914,171900,1241106925,4120,4120,4120,4120,0
|
|
20230914,171800,1241106925,4120,4120,4120,4120,0
|
|
20230914,171700,1241106925,4120,4120,4120,4120,0
|
|
20230914,171600,1241106925,4120,4120,4120,4120,0
|
|
20230914,171500,1241106925,4120,4120,4120,4120,0
|
|
20230914,171400,1241106925,4120,4120,4120,4120,0
|
|
20230914,171300,1241106925,4120,4120,4120,4120,0
|
|
20230914,171200,1241106925,4120,4120,4120,4120,0
|
|
20230914,171100,1241106925,4120,4120,4120,4120,0
|
|
20230914,171000,1241106925,4120,4120,4120,4120,0
|
|
20230914,170900,1241106925,4120,4120,4120,4120,0
|
|
20230914,170800,1241106925,4120,4120,4120,4120,0
|
|
20230914,170700,1241106925,4120,4120,4120,4120,0
|
|
20230914,170600,1241106925,4120,4120,4120,4120,0
|
|
20230914,170500,1241106925,4120,4120,4120,4120,0
|
|
20230914,170400,1241106925,4120,4120,4120,4120,0
|
|
20230914,170300,1241106925,4120,4120,4120,4120,0
|
|
20230914,170200,1241106925,4120,4120,4120,4120,0
|
|
20230914,170100,1241106925,4120,4120,4120,4120,0
|
|
20230914,170000,1241106925,4120,4120,4120,4120,0
|
|
20230914,165900,1241106925,4120,4120,4120,4120,0
|
|
20230914,165800,1241106925,4120,4120,4120,4120,0
|
|
20230914,165700,1241106925,4120,4120,4120,4120,0
|
|
20230914,165600,1241106925,4120,4120,4120,4120,0
|
|
20230914,165500,1241106925,4120,4120,4120,4120,0
|
|
20230914,165400,1241106925,4120,4120,4120,4120,0
|
|
20230914,165300,1241106925,4120,4120,4120,4120,1419
|
|
20230914,165200,1241106925,4120,4120,4120,4120,0
|
|
20230914,165100,1241106925,4120,4120,4120,4120,0
|
|
20230914,165000,1241106925,4120,4120,4120,4120,0
|
|
20230914,164900,1241106925,4120,4120,4120,4120,0
|
|
20230914,164800,1241106925,4120,4120,4120,4120,0
|
|
20230914,164700,1241106925,4120,4120,4120,4120,0
|
|
20230914,164600,1241106925,4120,4120,4120,4120,0
|
|
20230914,164500,1241106925,4120,4120,4120,4120,0
|
|
20230914,164400,1241106925,4120,4120,4120,4120,0
|
|
20230914,164300,1241106925,4120,4120,4120,4120,0
|
|
20230914,164200,1241106925,4120,4120,4120,4120,0
|
|
20230914,164100,1241106925,4120,4120,4120,4120,0
|
|
20230914,164000,1241106925,4120,4120,4120,4120,0
|
|
20230914,163900,1241106925,4120,4120,4120,4120,0
|
|
20230914,163800,1241106925,4120,4120,4120,4120,0
|
|
20230914,163700,1241106925,4120,4120,4120,4120,0
|
|
20230914,163600,1241106925,4120,4120,4120,4120,0
|
|
20230914,163500,1241106925,4120,4120,4120,4120,0
|
|
20230914,163400,1241106925,4120,4120,4120,4120,0
|
|
20230914,163300,1241106925,4120,4120,4120,4120,0
|
|
20230914,163200,1241106925,4120,4120,4120,4120,0
|
|
20230914,163100,1241106925,4120,4120,4120,4120,0
|
|
20230914,163000,1241106925,4120,4120,4120,4120,0
|
|
20230914,162900,1241106925,4120,4120,4120,4120,0
|
|
20230914,162800,1241106925,4120,4120,4120,4120,0
|
|
20230914,162700,1241106925,4120,4120,4120,4120,0
|
|
20230914,162600,1241106925,4120,4120,4120,4120,0
|
|
20230914,162500,1241106925,4120,4120,4120,4120,0
|
|
20230914,162400,1241106925,4120,4120,4120,4120,0
|
|
20230914,162300,1241106925,4120,4120,4120,4120,1419
|
|
20230914,162200,1241106925,4120,4120,4120,4120,0
|
|
20230914,162100,1241106925,4120,4120,4120,4120,0
|
|
20230914,162000,1241106925,4120,4120,4120,4120,0
|
|
20230914,161900,1241106925,4120,4120,4120,4120,0
|
|
20230914,161800,1241106925,4120,4120,4120,4120,0
|
|
20230914,161700,1241106925,4120,4120,4120,4120,0
|
|
20230914,161600,1241106925,4120,4120,4120,4120,0
|
|
20230914,161500,1241106925,4120,4120,4120,4120,0
|
|
20230914,161400,1241106925,4120,4120,4120,4120,0
|
|
20230914,161300,1241106925,4120,4120,4120,4120,0
|
|
20230914,161200,1241106925,4120,4120,4120,4120,0
|
|
20230914,161100,1241106925,4120,4120,4120,4120,0
|
|
20230914,161000,1241106925,4120,4120,4120,4120,0
|
|
20230914,160900,1241106925,4120,4120,4120,4120,0
|
|
20230914,160800,1241106925,4120,4120,4120,4120,0
|
|
20230914,160700,1241106925,4120,4120,4120,4120,0
|
|
20230914,160600,1241106925,4120,4120,4120,4120,0
|
|
20230914,160500,1241106925,4120,4120,4120,4120,0
|
|
20230914,160400,1241106925,4120,4120,4120,4120,0
|
|
20230914,160300,1241106925,4120,4120,4120,4120,0
|
|
20230914,160200,1241106925,4120,4120,4120,4120,0
|
|
20230914,160100,1241106925,4120,4120,4120,4120,0
|
|
20230914,160000,1241106925,4120,4120,4120,4120,0
|
|
20230914,155900,1241106925,4120,4120,4120,4120,0
|
|
20230914,155800,1241106925,4120,4120,4120,4120,0
|
|
20230914,155700,1241106925,4120,4120,4120,4120,0
|
|
20230914,155600,1241106925,4120,4120,4120,4120,0
|
|
20230914,155500,1241106925,4120,4120,4120,4120,0
|
|
20230914,155400,1241106925,4120,4120,4120,4120,0
|
|
20230914,155300,1241106925,4120,4120,4120,4120,1419
|
|
20230914,155200,1241106925,4120,4120,4120,4120,0
|
|
20230914,155100,1241106925,4120,4120,4120,4120,0
|
|
20230914,155000,1241106925,4120,4120,4120,4120,0
|
|
20230914,154900,1241106925,4120,4120,4120,4120,0
|
|
20230914,154800,1241106925,4120,4120,4120,4120,0
|
|
20230914,154700,1241106925,4120,4120,4120,4120,0
|
|
20230914,154600,1241106925,4120,4120,4120,4120,0
|
|
20230914,154500,1241106925,4120,4120,4120,4120,0
|
|
20230914,154400,1241106925,4120,4120,4120,4120,0
|
|
20230914,154300,1241106925,4120,4120,4120,4120,0
|
|
20230914,154200,1241106925,4120,4120,4120,4120,0
|
|
20230914,154100,1241106925,4120,4120,4120,4120,0
|
|
20230914,154000,1241106925,4120,4120,4120,4120,0
|
|
20230914,153900,1241106925,4120,4120,4120,4120,0
|
|
20230914,153800,1241106925,4120,4120,4120,4120,0
|
|
20230914,153700,1241106925,4120,4120,4120,4120,0
|
|
20230914,153600,1241106925,4120,4120,4120,4120,0
|
|
20230914,153500,1241106925,4120,4120,4120,4120,0
|
|
20230914,153400,1241106925,4120,4120,4120,4120,0
|
|
20230914,153300,1241106925,4120,4120,4120,4120,0
|
|
20230914,153200,1241106925,4120,4120,4120,4120,0
|
|
20230914,153100,1241106925,4120,4120,4120,4120,0
|
|
20230914,153000,1241106925,4120,4120,4120,4120,1419
|
|
20230914,152900,1235260645,4095,4095,4095,4095,0
|
|
20230914,152800,1235260645,4095,4095,4095,4095,0
|
|
20230914,152700,1235260645,4095,4095,4095,4095,0
|
|
20230914,152600,1235260645,4095,4095,4095,4095,0
|
|
20230914,152500,1235260645,4095,4095,4095,4095,0
|
|
20230914,152400,1235260645,4095,4095,4095,4095,0
|
|
20230914,152300,1235260645,4095,4095,4095,4095,0
|
|
20230914,152200,1235260645,4095,4095,4095,4095,0
|
|
20230914,152100,1235260645,4095,4095,4095,4095,0
|
|
20230914,152000,1235260645,4095,4095,4095,4095,0
|
|
20230914,151900,1235260645,4095,4100,4100,4095,246
|
|
20230914,151800,1234252065,4095,4100,4100,4095,1335
|
|
20230914,151700,1228778585,4100,4120,4120,4100,261
|
|
20230914,151600,1227708425,4100,4110,4115,4100,1772
|
|
20230914,151500,1220432225,4115,4110,4115,4110,17
|
|
20230914,151400,1220362310,4115,4110,4115,4110,116
|
|
20230914,151300,1219885540,4105,4105,4105,4105,0
|
|
20230914,151200,1219885540,4105,4105,4105,4105,20
|
|
20230914,151100,1219803440,4105,4110,4115,4105,159
|
|
20230914,151000,1219149795,4105,4115,4115,4105,25
|
|
20230914,150900,1219046960,4105,4105,4110,4105,218
|
|
20230914,150800,1218152045,4105,4115,4115,4105,502
|
|
20230914,150700,1216086355,4115,4110,4115,4110,506
|
|
20230914,150600,1214004185,4115,4115,4115,4115,160
|
|
20230914,150500,1213345785,4100,4100,4100,4100,0
|
|
20230914,150400,1213345785,4100,4105,4105,4100,4
|
|
20230914,150300,1213329370,4100,4110,4120,4100,119
|
|
20230914,150200,1212840330,4100,4110,4110,4100,154
|
|
20230914,150100,1212207930,4100,4100,4100,4100,0
|
|
20230914,150000,1212207930,4100,4100,4100,4100,250
|
|
20230914,145900,1211182930,4100,4110,4110,4100,39
|
|
20230914,145800,1211022680,4100,4100,4105,4100,926
|
|
20230914,145700,1207222555,4100,4100,4100,4100,568
|
|
20230914,145600,1204893755,4100,4100,4100,4100,0
|
|
20230914,145500,1204893755,4100,4100,4100,4100,0
|
|
20230914,145400,1204893755,4100,4100,4100,4100,92
|
|
20230914,145300,1204516555,4100,4100,4100,4100,893
|
|
20230914,145200,1200855255,4095,4095,4095,4095,0
|
|
20230914,145100,1200855255,4095,4100,4100,4095,1563
|
|
20230914,145000,1194446975,4100,4110,4110,4100,318
|
|
20230914,144900,1193140035,4100,4105,4105,4100,18
|
|
20230914,144800,1193066155,4105,4110,4110,4105,5
|
|
20230914,144700,1193045625,4100,4100,4100,4100,0
|
|
20230914,144600,1193045625,4100,4100,4100,4100,1
|
|
20230914,144500,1193041525,4100,4110,4110,4100,6
|
|
20230914,144400,1193016905,4095,4100,4100,4095,1935
|
|
20230914,144300,1185083445,4100,4105,4105,4100,308
|
|
20230914,144200,1183820625,4110,4105,4110,4105,4
|
|
20230914,144100,1183804190,4105,4110,4110,4105,312
|
|
20230914,144000,1182522945,4110,4110,4110,4110,30
|
|
20230914,143900,1182399645,4110,4110,4110,4110,44
|
|
20230914,143800,1182218805,4110,4115,4115,4110,54
|
|
20230914,143700,1181996605,4120,4120,4120,4120,971
|
|
20230914,143600,1177996085,4120,4120,4125,4120,109
|
|
20230914,143500,1177546730,4120,4120,4120,4120,77
|
|
20230914,143400,1177229490,4115,4120,4120,4115,741
|
|
20230914,143300,1174179820,4120,4120,4135,4115,909
|
|
20230914,143200,1170424890,4120,4125,4125,4120,968
|
|
20230914,143100,1166432330,4120,4110,4120,4105,917
|
|
20230914,143000,1162656055,4105,4110,4110,4105,548
|
|
20230914,142900,1160405110,4110,4110,4110,4110,1
|
|
20230914,142800,1160401000,4110,4110,4110,4110,555
|
|
20230914,142700,1158119950,4120,4110,4120,4110,125
|
|
20230914,142600,1157604990,4120,4120,4120,4120,1
|
|
20230914,142500,1157600870,4110,4110,4110,4110,200
|
|
20230914,142400,1156778870,4110,4110,4110,4110,200
|
|
20230914,142300,1155956870,4115,4115,4115,4115,75
|
|
20230914,142200,1155648245,4120,4120,4120,4120,0
|
|
20230914,142100,1155648245,4120,4120,4120,4120,20
|
|
20230914,142000,1155565845,4120,4120,4120,4120,0
|
|
20230914,141900,1155565845,4120,4120,4120,4110,1722
|
|
20230914,141800,1148478025,4125,4125,4125,4125,175
|
|
20230914,141700,1147756150,4125,4125,4125,4125,316
|
|
20230914,141600,1146452650,4135,4135,4135,4135,0
|
|
20230914,141500,1146452650,4135,4135,4135,4135,0
|
|
20230914,141400,1146452650,4135,4135,4135,4135,2
|
|
20230914,141300,1146444380,4125,4125,4125,4125,510
|
|
20230914,141200,1144340630,4125,4125,4125,4125,1001
|
|
20230914,141100,1140211505,4125,4135,4135,4125,104
|
|
20230914,141000,1139781485,4135,4135,4135,4135,305
|
|
20230914,140900,1138520310,4135,4135,4135,4135,0
|
|
20230914,140800,1138520310,4135,4130,4135,4130,2149
|
|
20230914,140700,1129639695,4125,4125,4125,4125,1658
|
|
20230914,140600,1122800445,4120,4120,4120,4120,1000
|
|
20230914,140500,1118680445,4115,4115,4120,4115,20
|
|
20230914,140400,1118598120,4115,4115,4115,4115,50
|
|
20230914,140300,1118392370,4115,4115,4120,4115,513
|
|
20230914,140200,1116281100,4115,4115,4115,4115,4
|
|
20230914,140100,1116264640,4120,4115,4120,4115,2762
|
|
20230914,140000,1104888830,4105,4095,4105,4095,3562
|
|
20230914,135900,1090281065,4090,4095,4095,4090,105
|
|
20230914,135800,1089851110,4090,4085,4090,4085,78
|
|
20230914,135700,1089532110,4090,4095,4095,4090,273
|
|
20230914,135600,1088415535,4085,4090,4090,4085,16
|
|
20230914,135500,1088350115,4095,4095,4095,4085,65
|
|
20230914,135400,1088084020,4085,4090,4090,4085,15
|
|
20230914,135300,1088022705,4085,4090,4090,4085,14
|
|
20230914,135200,1087965450,4090,4090,4090,4090,11
|
|
20230914,135100,1087920460,4085,4085,4085,4085,0
|
|
20230914,135000,1087920460,4085,4085,4085,4085,0
|
|
20230914,134900,1087920460,4085,4085,4085,4085,10
|
|
20230914,134800,1087879610,4085,4085,4085,4085,0
|
|
20230914,134700,1087879610,4085,4085,4085,4085,1500
|
|
20230914,134600,1081752110,4095,4085,4095,4085,8
|
|
20230914,134500,1081719360,4080,4090,4090,4080,2500
|
|
20230914,134400,1071505615,4090,4090,4090,4090,839
|
|
20230914,134300,1068074105,4090,4090,4090,4090,2
|
|
20230914,134200,1068065925,4090,4090,4090,4090,25
|
|
20230914,134100,1067963675,4090,4090,4090,4090,201
|
|
20230914,134000,1067141585,4090,4090,4090,4090,2
|
|
20230914,133900,1067133405,4085,4085,4085,4085,843
|
|
20230914,133800,1063689750,4085,4085,4085,4085,125
|
|
20230914,133700,1063179125,4075,4075,4075,4075,1
|
|
20230914,133600,1063175050,4080,4080,4080,4080,4100
|
|
20230914,133500,1046447050,4090,4090,4090,4090,0
|
|
20230914,133400,1046447050,4090,4090,4090,4090,0
|
|
20230914,133300,1046447050,4090,4090,4090,4090,0
|
|
20230914,133200,1046447050,4090,4090,4090,4090,0
|
|
20230914,133100,1046447050,4090,4085,4090,4085,137
|
|
20230914,133000,1045887395,4085,4090,4090,4080,3423
|
|
20230914,132900,1031917120,4095,4095,4095,4095,0
|
|
20230914,132800,1031917120,4095,4095,4095,4095,0
|
|
20230914,132700,1031917120,4095,4095,4095,4095,0
|
|
20230914,132600,1031917120,4095,4085,4095,4085,102
|
|
20230914,132500,1031500430,4095,4095,4095,4095,0
|
|
20230914,132400,1031500430,4095,4095,4095,4095,0
|
|
20230914,132300,1031500430,4095,4095,4095,4095,3
|
|
20230914,132200,1031488145,4085,4090,4090,4085,492
|
|
20230914,132100,1029478180,4090,4095,4095,4090,781
|
|
20230914,132000,1026282660,4095,4095,4095,4095,1
|
|
20230914,131900,1026278565,4095,4095,4095,4095,0
|
|
20230914,131800,1026278565,4095,4095,4095,4095,0
|
|
20230914,131700,1026278565,4095,4095,4095,4095,0
|
|
20230914,131600,1026278565,4095,4095,4095,4095,120
|
|
20230914,131500,1025787165,4100,4095,4100,4095,102
|
|
20230914,131400,1025369465,4100,4100,4100,4100,3
|
|
20230914,131300,1025357165,4100,4100,4100,4100,0
|
|
20230914,131200,1025357165,4100,4095,4100,4095,142
|
|
20230914,131100,1024775665,4095,4100,4100,4095,7050
|
|
20230914,131000,995897240,4100,4100,4100,4100,0
|
|
20230914,130900,995897240,4100,4100,4100,4100,0
|
|
20230914,130800,995897240,4100,4100,4100,4100,0
|
|
20230914,130700,995897240,4100,4100,4100,4100,121
|
|
20230914,130600,995401140,4100,4100,4100,4100,30
|
|
20230914,130500,995278140,4105,4105,4105,4105,0
|
|
20230914,130400,995278140,4105,4105,4105,4105,1112
|
|
20230914,130300,990713380,4105,4105,4105,4105,0
|
|
20230914,130200,990713380,4105,4105,4105,4105,401
|
|
20230914,130100,989067275,4110,4110,4110,4110,200
|
|
20230914,130000,988245275,4105,4105,4105,4105,0
|
|
20230914,125900,988245275,4105,4105,4105,4105,699
|
|
20230914,125800,985375880,4105,4105,4105,4105,0
|
|
20230914,125700,985375880,4105,4105,4105,4105,0
|
|
20230914,125600,985375880,4105,4095,4105,4095,8
|
|
20230914,125500,985343100,4095,4095,4095,4095,298
|
|
20230914,125400,984122790,4095,4105,4105,4095,800
|
|
20230914,125300,980842285,4105,4105,4105,4105,500
|
|
20230914,125200,978789785,4105,4105,4105,4105,2
|
|
20230914,125100,978781575,4105,4105,4105,4105,100
|
|
20230914,125000,978371075,4120,4120,4120,4120,0
|
|
20230914,124900,978371075,4120,4120,4120,4120,0
|
|
20230914,124800,978371075,4120,4120,4120,4120,0
|
|
20230914,124700,978371075,4120,4120,4120,4095,6003
|
|
20230914,124600,953753970,4120,4120,4120,4120,0
|
|
20230914,124500,953753970,4120,4120,4120,4110,7
|
|
20230914,124400,953725140,4120,4120,4120,4110,62
|
|
20230914,124300,953470280,4120,4120,4120,4120,0
|
|
20230914,124200,953470280,4120,4120,4120,4120,2
|
|
20230914,124100,953462040,4105,4115,4115,4105,2233
|
|
20230914,124000,944289785,4115,4130,4130,4115,4537
|
|
20230914,123900,925593470,4135,4135,4135,4135,0
|
|
20230914,123800,925593470,4135,4135,4135,4135,0
|
|
20230914,123700,925593470,4135,4130,4135,4130,52
|
|
20230914,123600,925378700,4135,4130,4135,4130,232
|
|
20230914,123500,924419540,4140,4140,4140,4140,2
|
|
20230914,123400,924411260,4135,4135,4135,4135,200
|
|
20230914,123300,923584260,4135,4135,4135,4135,730
|
|
20230914,123200,920565710,4130,4135,4135,4130,448
|
|
20230914,123100,918714470,4135,4130,4135,4130,402
|
|
20230914,123000,917054200,4125,4125,4125,4125,100
|
|
20230914,122900,916641700,4125,4125,4125,4125,0
|
|
20230914,122800,916641700,4125,4125,4125,4125,681
|
|
20230914,122700,913832575,4125,4125,4125,4125,0
|
|
20230914,122600,913832575,4125,4125,4125,4125,0
|
|
20230914,122500,913832575,4125,4125,4125,4125,0
|
|
20230914,122400,913832575,4125,4125,4125,4125,0
|
|
20230914,122300,913832575,4125,4125,4125,4125,0
|
|
20230914,122200,913832575,4125,4125,4125,4125,234
|
|
20230914,122100,912867325,4125,4125,4125,4125,1200
|
|
20230914,122000,907917325,4135,4135,4135,4135,0
|
|
20230914,121900,907917325,4135,4135,4135,4135,0
|
|
20230914,121800,907917325,4135,4135,4135,4135,0
|
|
20230914,121700,907917325,4135,4135,4135,4135,2
|
|
20230914,121600,907909055,4125,4125,4125,4125,0
|
|
20230914,121500,907909055,4125,4125,4125,4125,0
|
|
20230914,121400,907909055,4125,4125,4125,4125,459
|
|
20230914,121300,906015680,4125,4125,4125,4125,156
|
|
20230914,121200,905372180,4125,4125,4125,4125,30
|
|
20230914,121100,905248430,4125,4130,4130,4125,118
|
|
20230914,121000,904761095,4130,4130,4130,4130,83
|
|
20230914,120900,904418305,4130,4130,4130,4130,1761
|
|
20230914,120800,897145375,4130,4130,4130,4130,22
|
|
20230914,120700,897054515,4130,4130,4130,4130,88
|
|
20230914,120600,896691075,4135,4135,4135,4135,0
|
|
20230914,120500,896691075,4135,4145,4145,4135,2678
|
|
20230914,120400,885615085,4145,4135,4150,4135,2513
|
|
20230914,120300,875199790,4135,4140,4140,4135,1757
|
|
20230914,120200,867927595,4135,4145,4145,4135,283
|
|
20230914,120100,866756290,4145,4135,4145,4130,3610
|
|
20230914,120000,851826680,4135,4130,4135,4130,373
|
|
20230914,115900,850286185,4135,4135,4135,4135,365
|
|
20230914,115800,848776910,4135,4135,4135,4135,110
|
|
20230914,115700,848322060,4130,4145,4145,4130,126
|
|
20230914,115600,847801665,4140,4130,4140,4130,344
|
|
20230914,115500,846377680,4130,4130,4130,4130,55
|
|
20230914,115400,846150530,4130,4125,4130,4125,583
|
|
20230914,115300,843742880,4120,4125,4125,4120,111
|
|
20230914,115200,843285060,4125,4120,4125,4120,420
|
|
20230914,115100,841553160,4110,4110,4110,4110,44
|
|
20230914,115000,841372320,4110,4110,4110,4110,600
|
|
20230914,114900,838906320,4105,4105,4105,4105,290
|
|
20230914,114800,837715870,4105,4105,4105,4105,429
|
|
20230914,114700,835954825,4105,4105,4105,4105,0
|
|
20230914,114600,835954825,4105,4105,4105,4105,0
|
|
20230914,114500,835954825,4105,4105,4105,4105,101
|
|
20230914,114400,835540220,4105,4100,4105,4100,802
|
|
20230914,114300,832251510,4100,4110,4110,4100,462
|
|
20230914,114200,830355100,4110,4110,4110,4110,36
|
|
20230914,114100,830207140,4110,4110,4110,4110,27
|
|
20230914,114000,830096170,4110,4100,4110,4100,882
|
|
20230914,113900,826476925,4100,4100,4100,4100,140
|
|
20230914,113800,825902925,4100,4100,4100,4100,0
|
|
20230914,113700,825902925,4100,4100,4100,4100,2681
|
|
20230914,113600,814910825,4095,4095,4095,4095,1
|
|
20230914,113500,814906730,4095,4095,4095,4095,0
|
|
20230914,113400,814906730,4095,4095,4095,4095,0
|
|
20230914,113300,814906730,4095,4095,4095,4095,100
|
|
20230914,113200,814497230,4095,4095,4095,4095,806
|
|
20230914,113100,811196660,4095,4095,4095,4095,500
|
|
20230914,113000,809149160,4095,4100,4100,4095,131
|
|
20230914,112900,808612215,4095,4095,4095,4095,1488
|
|
20230914,112800,802518855,4095,4100,4100,4095,14
|
|
20230914,112700,802461500,4100,4100,4100,4100,4
|
|
20230914,112600,802445100,4100,4100,4100,4100,1
|
|
20230914,112500,802441000,4090,4095,4095,4090,284
|
|
20230914,112400,801278940,4095,4095,4095,4095,158
|
|
20230914,112300,800631930,4095,4105,4105,4095,958
|
|
20230914,112200,796705875,4105,4105,4105,4105,1559
|
|
20230914,112100,790306180,4105,4105,4105,4105,1
|
|
20230914,112000,790302075,4100,4100,4100,4095,858
|
|
20230914,111900,786784775,4095,4095,4095,4095,314
|
|
20230914,111800,785498945,4100,4100,4100,4100,1
|
|
20230914,111700,785494845,4095,4095,4095,4095,793
|
|
20230914,111600,782247510,4090,4090,4090,4090,100
|
|
20230914,111500,781838510,4090,4090,4090,4090,0
|
|
20230914,111400,781838510,4090,4090,4090,4090,0
|
|
20230914,111300,781838510,4090,4090,4090,4090,200
|
|
20230914,111200,781020510,4085,4085,4085,4085,200
|
|
20230914,111100,780203510,4085,4085,4085,4085,10
|
|
20230914,111000,780162660,4085,4080,4085,4080,1291
|
|
20230914,110900,774889050,4085,4080,4085,4080,592
|
|
20230914,110800,772473190,4080,4080,4080,4080,553
|
|
20230914,110700,770216950,4080,4080,4080,4080,11
|
|
20230914,110600,770172070,4080,4080,4080,4080,690
|
|
20230914,110500,767356870,4080,4080,4080,4080,0
|
|
20230914,110400,767356870,4080,4085,4090,4080,478
|
|
20230914,110300,765404990,4090,4090,4090,4090,59
|
|
20230914,110200,765163680,4085,4085,4085,4085,0
|
|
20230914,110100,765163680,4085,4080,4085,4080,906
|
|
20230914,110000,761462675,4085,4085,4085,4085,25
|
|
20230914,105900,761360550,4080,4080,4080,4080,0
|
|
20230914,105800,761360550,4080,4080,4080,4080,0
|
|
20230914,105700,761360550,4080,4080,4080,4080,250
|
|
20230914,105600,760340550,4080,4080,4080,4080,48
|
|
20230914,105500,760144710,4080,4080,4080,4080,0
|
|
20230914,105400,760144710,4080,4080,4080,4080,0
|
|
20230914,105300,760144710,4080,4080,4080,4080,0
|
|
20230914,105200,760144710,4080,4080,4080,4080,0
|
|
20230914,105100,760144710,4080,4080,4080,4080,2
|
|
20230914,105000,760136550,4080,4080,4080,4080,0
|
|
20230914,104900,760136550,4080,4080,4080,4080,0
|
|
20230914,104800,760136550,4080,4080,4080,4080,0
|
|
20230914,104700,760136550,4080,4080,4080,4080,0
|
|
20230914,104600,760136550,4080,4080,4080,4080,261
|
|
20230914,104500,759071670,4080,4095,4095,4080,60
|
|
20230914,104400,758826045,4095,4080,4095,4080,2
|
|
20230914,104300,758817870,4085,4090,4090,4085,838
|
|
20230914,104200,755392975,4100,4100,4100,4100,2
|
|
20230914,104100,755384775,4095,4095,4095,4095,747
|
|
20230914,104000,752325810,4095,4095,4095,4095,369
|
|
20230914,103900,750814755,4095,4090,4095,4090,1427
|
|
20230914,103800,744974315,4090,4090,4090,4090,200
|
|
20230914,103700,744156315,4090,4095,4095,4085,1417
|
|
20230914,103600,738364490,4090,4095,4095,4090,317
|
|
20230914,103500,737067375,4095,4090,4095,4090,1993
|
|
20230914,103400,728906380,4100,4110,4110,4100,821
|
|
20230914,103300,725536545,4115,4140,4140,4115,1900
|
|
20230914,103200,717715810,4140,4115,4140,4100,13071
|
|
20230914,103100,663891460,4100,4100,4100,4100,0
|
|
20230914,103000,663891460,4100,4100,4100,4090,12307
|
|
20230914,102900,613446455,4100,4085,4105,4085,9014
|
|
20230914,102800,576496630,4085,4085,4085,4085,276
|
|
20230914,102700,575369170,4080,4085,4085,4080,332
|
|
20230914,102600,574014550,4080,4080,4080,4080,297
|
|
20230914,102500,572802790,4080,4080,4080,4080,465
|
|
20230914,102400,570905590,4080,4075,4080,4075,503
|
|
20230914,102300,568853365,4075,4075,4075,4075,180
|
|
20230914,102200,568119865,4070,4065,4070,4060,7050
|
|
20230914,102100,539431775,4065,4065,4065,4065,382
|
|
20230914,102000,537878945,4065,4070,4070,4065,509
|
|
20230914,101900,535809810,4065,4065,4065,4065,105
|
|
20230914,101800,535382985,4060,4055,4060,4055,1572
|
|
20230914,101700,529001665,4055,4055,4055,4055,6
|
|
20230914,101600,528977335,4060,4060,4060,4060,1
|
|
20230914,101500,528973275,4050,4050,4050,4050,1
|
|
20230914,101400,528969225,4055,4055,4055,4055,100
|
|
20230914,101300,528563725,4055,4060,4060,4055,149
|
|
20230914,101200,527959430,4055,4055,4055,4055,920
|
|
20230914,101100,524228830,4055,4055,4060,4055,538
|
|
20230914,101000,522047190,4055,4050,4055,4050,623
|
|
20230914,100900,519523430,4050,4050,4055,4050,3170
|
|
20230914,100800,506684655,4050,4055,4055,4050,1000
|
|
20230914,100700,502634155,4065,4065,4065,4065,100
|
|
20230914,100600,502227655,4050,4055,4055,4050,1280
|
|
20230914,100500,497037265,4050,4060,4060,4040,2658
|
|
20230914,100400,486285655,4075,4080,4080,4010,4651
|
|
20230914,100300,467388415,4090,4090,4090,4085,294
|
|
20230914,100200,466187365,4090,4090,4090,4090,200
|
|
20230914,100100,465369365,4090,4105,4105,4090,2245
|
|
20230914,100000,456163760,4110,4110,4110,4110,420
|
|
20230914,095900,454437560,4110,4110,4110,4110,0
|
|
20230914,095800,454437560,4110,4110,4110,4110,426
|
|
20230914,095700,452686700,4110,4115,4115,4110,1558
|
|
20230914,095600,446279615,4120,4125,4125,4120,852
|
|
20230914,095500,442768375,4135,4125,4135,4125,1693
|
|
20230914,095400,435779640,4130,4130,4130,4130,281
|
|
20230914,095300,434619110,4140,4140,4140,4140,100
|
|
20230914,095200,434205110,4140,4135,4140,4135,137
|
|
20230914,095100,433638430,4135,4140,4140,4135,1078
|
|
20230914,095000,429180850,4140,4145,4150,4140,4623
|
|
20230914,094900,410015860,4140,4140,4140,4140,1125
|
|
20230914,094800,405358360,4135,4135,4135,4135,200
|
|
20230914,094700,404531360,4135,4135,4135,4135,236
|
|
20230914,094600,403555500,4135,4140,4140,4130,3112
|
|
20230914,094500,390684825,4135,4125,4135,4125,1075
|
|
20230914,094400,386249590,4125,4125,4125,4125,100
|
|
20230914,094300,385837090,4120,4120,4120,4120,0
|
|
20230914,094200,385837090,4120,4120,4120,4120,0
|
|
20230914,094100,385837090,4120,4120,4120,4120,0
|
|
20230914,094000,385837090,4120,4120,4120,4120,0
|
|
20230914,093900,385837090,4120,4120,4120,4115,280
|
|
20230914,093800,384683620,4125,4115,4125,4115,132
|
|
20230914,093700,384140120,4120,4120,4120,4120,697
|
|
20230914,093600,381268480,4115,4120,4120,4115,1430
|
|
20230914,093500,375384025,4120,4130,4130,4120,1245
|
|
20230914,093400,370246825,4135,4135,4140,4135,1773
|
|
20230914,093300,362915465,4140,4140,4140,4140,531
|
|
20230914,093200,360717125,4140,4140,4140,4140,1337
|
|
20230914,093100,355181945,4150,4150,4150,4150,300
|
|
20230914,093000,353936945,4150,4150,4150,4140,2169
|
|
20230914,092900,344945075,4150,4140,4150,4140,4305
|
|
20230914,092800,327101245,4140,4115,4140,4115,2727
|
|
20230914,092700,315849775,4110,4110,4110,4110,390
|
|
20230914,092600,314246875,4110,4125,4125,4110,764
|
|
20230914,092500,311106820,4115,4120,4120,4115,1093
|
|
20230914,092400,306607285,4120,4135,4135,4120,3583
|
|
20230914,092300,291818995,4145,4140,4145,4140,751
|
|
20230914,092200,288709850,4140,4140,4140,4140,2842
|
|
20230914,092100,276943970,4130,4130,4135,4125,2488
|
|
20230914,092000,266666310,4130,4120,4130,4120,202
|
|
20230914,091900,265832550,4120,4130,4130,4120,3634
|
|
20230914,091800,250837915,4135,4135,4150,4135,5546
|
|
20230914,091700,227891655,4130,4120,4130,4110,16724
|
|
20230914,091600,159004460,4115,4110,4115,4110,3945
|
|
20230914,091500,142777700,4110,4115,4115,4105,1389
|
|
20230914,091400,137069385,4115,4120,4120,4115,1284
|
|
20230914,091300,131785720,4115,4110,4115,4100,3737
|
|
20230914,091200,116411055,4115,4100,4120,4100,3579
|
|
20230914,091100,101692940,4100,4100,4100,4100,794
|
|
20230914,091000,98437540,4100,4090,4110,4085,6271
|
|
20230914,090900,72753200,4095,4100,4100,4090,1543
|
|
20230914,090800,66435320,4100,4100,4100,4100,214
|
|
20230914,090700,65557920,4100,4110,4110,4100,340
|
|
20230914,090600,64161520,4100,4110,4110,4100,3780
|
|
20230914,090500,48657600,4120,4110,4120,4110,1839
|
|
20230914,090400,41087030,4100,4090,4105,4090,5734
|
|
20230914,090300,17585250,4090,4090,4090,4090,958
|
|
20230914,090200,13667030,4080,4070,4080,4070,1348
|
|
20230914,090100,8172190,4045,4080,4080,4045,860
|
|
20230914,090000,4687365,4050,4040,4050,4040,1159
|