598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185500,7315424440,9390,9390,9390,9390,12735
|
|
20230908,185400,7315424440,9390,9390,9390,9390,0
|
|
20230908,185300,7315424440,9390,9390,9390,9390,0
|
|
20230908,185200,7315424440,9390,9390,9390,9390,0
|
|
20230908,185100,7315424440,9390,9390,9390,9390,0
|
|
20230908,185000,7315424440,9390,9390,9390,9390,0
|
|
20230908,184900,7315424440,9390,9390,9390,9390,0
|
|
20230908,184800,7315424440,9390,9390,9390,9390,0
|
|
20230908,184700,7315424440,9390,9390,9390,9390,0
|
|
20230908,184600,7315424440,9390,9390,9390,9390,0
|
|
20230908,184500,7315424440,9390,9390,9390,9390,0
|
|
20230908,184400,7315424440,9390,9390,9390,9390,0
|
|
20230908,184300,7315424440,9390,9390,9390,9390,0
|
|
20230908,184200,7315424440,9390,9390,9390,9390,0
|
|
20230908,184100,7315424440,9390,9390,9390,9390,0
|
|
20230908,184000,7315424440,9390,9390,9390,9390,0
|
|
20230908,183900,7315424440,9390,9390,9390,9390,0
|
|
20230908,183800,7315424440,9390,9390,9390,9390,0
|
|
20230908,183700,7315424440,9390,9390,9390,9390,0
|
|
20230908,183600,7315424440,9390,9390,9390,9390,0
|
|
20230908,183500,7315424440,9390,9390,9390,9390,0
|
|
20230908,183400,7315424440,9390,9390,9390,9390,0
|
|
20230908,183300,7315424440,9390,9390,9390,9390,0
|
|
20230908,183200,7315424440,9390,9390,9390,9390,0
|
|
20230908,183100,7315424440,9390,9390,9390,9390,0
|
|
20230908,183000,7315424440,9390,9390,9390,9390,0
|
|
20230908,182900,7315424440,9390,9390,9390,9390,0
|
|
20230908,182800,7315424440,9390,9390,9390,9390,0
|
|
20230908,182700,7315424440,9390,9390,9390,9390,0
|
|
20230908,182600,7315424440,9390,9390,9390,9390,0
|
|
20230908,182500,7315424440,9390,9390,9390,9390,12735
|
|
20230908,182400,7315424440,9390,9390,9390,9390,0
|
|
20230908,182300,7315424440,9390,9390,9390,9390,0
|
|
20230908,182200,7315424440,9390,9390,9390,9390,0
|
|
20230908,182100,7315424440,9390,9390,9390,9390,0
|
|
20230908,182000,7315424440,9390,9390,9390,9390,0
|
|
20230908,181900,7315424440,9390,9390,9390,9390,0
|
|
20230908,181800,7315424440,9390,9390,9390,9390,0
|
|
20230908,181700,7315424440,9390,9390,9390,9390,0
|
|
20230908,181600,7315424440,9390,9390,9390,9390,0
|
|
20230908,181500,7315424440,9390,9390,9390,9390,0
|
|
20230908,181400,7315424440,9390,9390,9390,9390,0
|
|
20230908,181300,7315424440,9390,9390,9390,9390,0
|
|
20230908,181200,7315424440,9390,9390,9390,9390,0
|
|
20230908,181100,7315424440,9390,9390,9390,9390,0
|
|
20230908,181000,7315424440,9390,9390,9390,9390,0
|
|
20230908,180900,7315424440,9390,9390,9390,9390,0
|
|
20230908,180800,7315424440,9390,9390,9390,9390,0
|
|
20230908,180700,7315424440,9390,9390,9390,9390,0
|
|
20230908,180600,7315424440,9390,9390,9390,9390,0
|
|
20230908,180500,7315424440,9390,9390,9390,9390,0
|
|
20230908,180400,7315424440,9390,9390,9390,9390,0
|
|
20230908,180300,7315424440,9390,9390,9390,9390,0
|
|
20230908,180200,7315424440,9390,9390,9390,9390,0
|
|
20230908,180100,7315424440,9390,9390,9390,9390,0
|
|
20230908,180000,7315424440,9390,9390,9390,9390,0
|
|
20230908,175900,7315424440,9390,9390,9390,9390,0
|
|
20230908,175800,7315424440,9390,9390,9390,9390,0
|
|
20230908,175700,7315424440,9390,9390,9390,9390,0
|
|
20230908,175600,7315424440,9390,9390,9390,9390,0
|
|
20230908,175500,7315424440,9390,9390,9390,9390,12735
|
|
20230908,175400,7315424440,9390,9390,9390,9390,0
|
|
20230908,175300,7315424440,9390,9390,9390,9390,0
|
|
20230908,175200,7315424440,9390,9390,9390,9390,0
|
|
20230908,175100,7315424440,9390,9390,9390,9390,0
|
|
20230908,175000,7315424440,9390,9390,9390,9390,0
|
|
20230908,174900,7315424440,9390,9390,9390,9390,0
|
|
20230908,174800,7315424440,9390,9390,9390,9390,0
|
|
20230908,174700,7315424440,9390,9390,9390,9390,0
|
|
20230908,174600,7315424440,9390,9390,9390,9390,0
|
|
20230908,174500,7315424440,9390,9390,9390,9390,0
|
|
20230908,174400,7315424440,9390,9390,9390,9390,0
|
|
20230908,174300,7315424440,9390,9390,9390,9390,0
|
|
20230908,174200,7315424440,9390,9390,9390,9390,0
|
|
20230908,174100,7315424440,9390,9390,9390,9390,0
|
|
20230908,174000,7315424440,9390,9390,9390,9390,0
|
|
20230908,173900,7315424440,9390,9390,9390,9390,0
|
|
20230908,173800,7315424440,9390,9390,9390,9390,0
|
|
20230908,173700,7315424440,9390,9390,9390,9390,0
|
|
20230908,173600,7315424440,9390,9390,9390,9390,0
|
|
20230908,173500,7315424440,9390,9390,9390,9390,0
|
|
20230908,173400,7315424440,9390,9390,9390,9390,0
|
|
20230908,173300,7315424440,9390,9390,9390,9390,0
|
|
20230908,173200,7315424440,9390,9390,9390,9390,0
|
|
20230908,173100,7315424440,9390,9390,9390,9390,0
|
|
20230908,173000,7315424440,9390,9390,9390,9390,0
|
|
20230908,172900,7315424440,9390,9390,9390,9390,0
|
|
20230908,172800,7315424440,9390,9390,9390,9390,0
|
|
20230908,172700,7315424440,9390,9390,9390,9390,0
|
|
20230908,172600,7315424440,9390,9390,9390,9390,0
|
|
20230908,172500,7315424440,9390,9390,9390,9390,12735
|
|
20230908,172400,7315424440,9390,9390,9390,9390,0
|
|
20230908,172300,7315424440,9390,9390,9390,9390,0
|
|
20230908,172200,7315424440,9390,9390,9390,9390,0
|
|
20230908,172100,7315424440,9390,9390,9390,9390,0
|
|
20230908,172000,7315424440,9390,9390,9390,9390,0
|
|
20230908,171900,7315424440,9390,9390,9390,9390,0
|
|
20230908,171800,7315424440,9390,9390,9390,9390,0
|
|
20230908,171700,7315424440,9390,9390,9390,9390,0
|
|
20230908,171600,7315424440,9390,9390,9390,9390,0
|
|
20230908,171500,7315424440,9390,9390,9390,9390,0
|
|
20230908,171400,7315424440,9390,9390,9390,9390,0
|
|
20230908,171300,7315424440,9390,9390,9390,9390,0
|
|
20230908,171200,7315424440,9390,9390,9390,9390,0
|
|
20230908,171100,7315424440,9390,9390,9390,9390,0
|
|
20230908,171000,7315424440,9390,9390,9390,9390,0
|
|
20230908,170900,7315424440,9390,9390,9390,9390,0
|
|
20230908,170800,7315424440,9390,9390,9390,9390,0
|
|
20230908,170700,7315424440,9390,9390,9390,9390,0
|
|
20230908,170600,7315424440,9390,9390,9390,9390,0
|
|
20230908,170500,7315424440,9390,9390,9390,9390,0
|
|
20230908,170400,7315424440,9390,9390,9390,9390,0
|
|
20230908,170300,7315424440,9390,9390,9390,9390,0
|
|
20230908,170200,7315424440,9390,9390,9390,9390,0
|
|
20230908,170100,7315424440,9390,9390,9390,9390,0
|
|
20230908,170000,7315424440,9390,9390,9390,9390,0
|
|
20230908,165900,7315424440,9390,9390,9390,9390,0
|
|
20230908,165800,7315424440,9390,9390,9390,9390,0
|
|
20230908,165700,7315424440,9390,9390,9390,9390,0
|
|
20230908,165600,7315424440,9390,9390,9390,9390,0
|
|
20230908,165500,7315424440,9390,9390,9390,9390,12735
|
|
20230908,165400,7315424440,9390,9390,9390,9390,0
|
|
20230908,165300,7315424440,9390,9390,9390,9390,0
|
|
20230908,165200,7315424440,9390,9390,9390,9390,0
|
|
20230908,165100,7315424440,9390,9390,9390,9390,0
|
|
20230908,165000,7315424440,9390,9390,9390,9390,0
|
|
20230908,164900,7315424440,9390,9390,9390,9390,0
|
|
20230908,164800,7315424440,9390,9390,9390,9390,0
|
|
20230908,164700,7315424440,9390,9390,9390,9390,0
|
|
20230908,164600,7315424440,9390,9390,9390,9390,0
|
|
20230908,164500,7315424440,9390,9390,9390,9390,0
|
|
20230908,164400,7315424440,9390,9390,9390,9390,0
|
|
20230908,164300,7315424440,9390,9390,9390,9390,0
|
|
20230908,164200,7315424440,9390,9390,9390,9390,0
|
|
20230908,164100,7315424440,9390,9390,9390,9390,0
|
|
20230908,164000,7315424440,9390,9390,9390,9390,0
|
|
20230908,163900,7315424440,9390,9390,9390,9390,0
|
|
20230908,163800,7315424440,9390,9390,9390,9390,0
|
|
20230908,163700,7315424440,9390,9390,9390,9390,0
|
|
20230908,163600,7315424440,9390,9390,9390,9390,0
|
|
20230908,163500,7315424440,9390,9390,9390,9390,0
|
|
20230908,163400,7315424440,9390,9390,9390,9390,0
|
|
20230908,163300,7315424440,9390,9390,9390,9390,0
|
|
20230908,163200,7315424440,9390,9390,9390,9390,0
|
|
20230908,163100,7315424440,9390,9390,9390,9390,0
|
|
20230908,163000,7315424440,9390,9390,9390,9390,0
|
|
20230908,162900,7315424440,9390,9390,9390,9390,0
|
|
20230908,162800,7315424440,9390,9390,9390,9390,0
|
|
20230908,162700,7315424440,9390,9390,9390,9390,0
|
|
20230908,162600,7315424440,9390,9390,9390,9390,0
|
|
20230908,162500,7315424440,9390,9390,9390,9390,12735
|
|
20230908,162400,7315424440,9390,9390,9390,9390,0
|
|
20230908,162300,7315424440,9390,9390,9390,9390,0
|
|
20230908,162200,7315424440,9390,9390,9390,9390,0
|
|
20230908,162100,7315424440,9390,9390,9390,9390,0
|
|
20230908,162000,7315424440,9390,9390,9390,9390,0
|
|
20230908,161900,7315424440,9390,9390,9390,9390,0
|
|
20230908,161800,7315424440,9390,9390,9390,9390,0
|
|
20230908,161700,7315424440,9390,9390,9390,9390,0
|
|
20230908,161600,7315424440,9390,9390,9390,9390,0
|
|
20230908,161500,7315424440,9390,9390,9390,9390,0
|
|
20230908,161400,7315424440,9390,9390,9390,9390,0
|
|
20230908,161300,7315424440,9390,9390,9390,9390,0
|
|
20230908,161200,7315424440,9390,9390,9390,9390,0
|
|
20230908,161100,7315424440,9390,9390,9390,9390,0
|
|
20230908,161000,7315424440,9390,9390,9390,9390,0
|
|
20230908,160900,7315424440,9390,9390,9390,9390,0
|
|
20230908,160800,7315424440,9390,9390,9390,9390,0
|
|
20230908,160700,7315424440,9390,9390,9390,9390,0
|
|
20230908,160600,7315424440,9390,9390,9390,9390,0
|
|
20230908,160500,7315424440,9390,9390,9390,9390,0
|
|
20230908,160400,7315424440,9390,9390,9390,9390,0
|
|
20230908,160300,7315424440,9390,9390,9390,9390,0
|
|
20230908,160200,7315424440,9390,9390,9390,9390,0
|
|
20230908,160100,7315424440,9390,9390,9390,9390,0
|
|
20230908,160000,7315424440,9390,9390,9390,9390,0
|
|
20230908,155900,7315424440,9390,9390,9390,9390,0
|
|
20230908,155800,7315424440,9390,9390,9390,9390,0
|
|
20230908,155700,7315424440,9390,9390,9390,9390,0
|
|
20230908,155600,7315424440,9390,9390,9390,9390,0
|
|
20230908,155500,7315424440,9390,9390,9390,9390,12735
|
|
20230908,155400,7315424440,9390,9390,9390,9390,0
|
|
20230908,155300,7315424440,9390,9390,9390,9390,0
|
|
20230908,155200,7315424440,9390,9390,9390,9390,0
|
|
20230908,155100,7315424440,9390,9390,9390,9390,0
|
|
20230908,155000,7315424440,9390,9390,9390,9390,0
|
|
20230908,154900,7315424440,9390,9390,9390,9390,0
|
|
20230908,154800,7315424440,9390,9390,9390,9390,0
|
|
20230908,154700,7315424440,9390,9390,9390,9390,0
|
|
20230908,154600,7315424440,9390,9390,9390,9390,0
|
|
20230908,154500,7315424440,9390,9390,9390,9390,0
|
|
20230908,154400,7315424440,9390,9390,9390,9390,0
|
|
20230908,154300,7315424440,9390,9390,9390,9390,0
|
|
20230908,154200,7315424440,9390,9390,9390,9390,0
|
|
20230908,154100,7315424440,9390,9390,9390,9390,0
|
|
20230908,154000,7315424440,9390,9390,9390,9390,0
|
|
20230908,153900,7315424440,9390,9390,9390,9390,0
|
|
20230908,153800,7315424440,9390,9390,9390,9390,0
|
|
20230908,153700,7315424440,9390,9390,9390,9390,0
|
|
20230908,153600,7315424440,9390,9390,9390,9390,0
|
|
20230908,153500,7315424440,9390,9390,9390,9390,0
|
|
20230908,153400,7315424440,9390,9390,9390,9390,0
|
|
20230908,153300,7315424440,9390,9390,9390,9390,0
|
|
20230908,153200,7315424440,9390,9390,9390,9390,0
|
|
20230908,153100,7315424440,9390,9390,9390,9390,0
|
|
20230908,153000,7315424440,9390,9390,9390,9390,12735
|
|
20230908,152900,7195842790,9370,9370,9370,9370,0
|
|
20230908,152800,7195842790,9370,9370,9370,9370,0
|
|
20230908,152700,7195842790,9370,9370,9370,9370,0
|
|
20230908,152600,7195842790,9370,9370,9370,9370,0
|
|
20230908,152500,7195842790,9370,9370,9370,9370,0
|
|
20230908,152400,7195842790,9370,9370,9370,9370,0
|
|
20230908,152300,7195842790,9370,9370,9370,9370,0
|
|
20230908,152200,7195842790,9370,9370,9370,9370,0
|
|
20230908,152100,7195842790,9370,9370,9370,9370,0
|
|
20230908,152000,7195842790,9370,9370,9370,9370,0
|
|
20230908,151900,7195842790,9370,9360,9370,9350,4023
|
|
20230908,151800,7158196270,9370,9370,9370,9360,846
|
|
20230908,151700,7150275340,9360,9360,9370,9360,3049
|
|
20230908,151600,7121724760,9360,9380,9380,9360,1651
|
|
20230908,151500,7106270580,9360,9380,9390,9360,4784
|
|
20230908,151400,7061405590,9380,9370,9380,9370,3429
|
|
20230908,151300,7029251210,9370,9380,9380,9370,1573
|
|
20230908,151200,7014504800,9380,9380,9390,9370,1622
|
|
20230908,151100,6999296640,9380,9370,9390,9370,2738
|
|
20230908,151000,6973615560,9370,9370,9380,9370,1583
|
|
20230908,150900,6958779850,9380,9360,9380,9360,2333
|
|
20230908,150800,6936916430,9360,9370,9380,9360,5194
|
|
20230908,150700,6888259720,9370,9380,9380,9370,1315
|
|
20230908,150600,6875937450,9380,9380,9380,9370,1848
|
|
20230908,150500,6858618720,9370,9370,9380,9360,1905
|
|
20230908,150400,6840777620,9360,9360,9370,9350,2255
|
|
20230908,150300,6819680300,9350,9350,9360,9340,1815
|
|
20230908,150200,6802706950,9350,9350,9350,9350,2571
|
|
20230908,150100,6778668100,9350,9350,9360,9350,2060
|
|
20230908,150000,6759406460,9350,9350,9350,9350,1719
|
|
20230908,145900,6743333810,9360,9360,9360,9350,1475
|
|
20230908,145800,6729529320,9360,9360,9370,9350,2214
|
|
20230908,145700,6708807460,9360,9360,9360,9360,707
|
|
20230908,145600,6702189940,9360,9360,9360,9360,1150
|
|
20230908,145500,6691425940,9370,9340,9370,9340,3672
|
|
20230908,145400,6657041810,9350,9350,9350,9340,5423
|
|
20230908,145300,6606353770,9350,9360,9360,9350,1306
|
|
20230908,145200,6594133200,9360,9360,9370,9350,2768
|
|
20230908,145100,6568225640,9360,9350,9360,9330,8791
|
|
20230908,145000,6486135030,9350,9340,9350,9340,5535
|
|
20230908,144900,6434426010,9340,9340,9350,9340,1138
|
|
20230908,144800,6423795390,9340,9350,9350,9340,1323
|
|
20230908,144700,6411435400,9340,9350,9350,9340,1652
|
|
20230908,144600,6395997080,9350,9350,9350,9340,989
|
|
20230908,144500,6386750460,9350,9340,9360,9340,1596
|
|
20230908,144400,6371827200,9340,9350,9360,9330,6158
|
|
20230908,144300,6314309080,9350,9360,9360,9350,884
|
|
20230908,144200,6306037970,9370,9360,9370,9350,3948
|
|
20230908,144100,6269093000,9360,9360,9370,9360,1259
|
|
20230908,144000,6257305080,9370,9360,9370,9360,2412
|
|
20230908,143900,6234720890,9360,9360,9370,9360,1446
|
|
20230908,143800,6221186130,9360,9360,9370,9350,1632
|
|
20230908,143700,6205910170,9360,9360,9360,9360,1495
|
|
20230908,143600,6191916970,9370,9370,9370,9370,1221
|
|
20230908,143500,6180476200,9370,9380,9380,9370,1086
|
|
20230908,143400,6170299030,9370,9370,9380,9370,1388
|
|
20230908,143300,6157287450,9380,9380,9380,9370,2425
|
|
20230908,143200,6134541620,9370,9380,9380,9370,1760
|
|
20230908,143100,6118048360,9380,9390,9390,9370,1822
|
|
20230908,143000,6100958840,9380,9390,9390,9380,300
|
|
20230908,142900,6098144630,9390,9380,9400,9380,2725
|
|
20230908,142800,6072557210,9380,9380,9390,9380,842
|
|
20230908,142700,6064658930,9370,9370,9380,9370,573
|
|
20230908,142600,6059287460,9370,9380,9390,9370,617
|
|
20230908,142500,6053503220,9380,9360,9380,9360,1295
|
|
20230908,142400,6041360680,9370,9360,9380,9360,2135
|
|
20230908,142300,6021355260,9360,9360,9380,9360,598
|
|
20230908,142200,6015753310,9360,9350,9370,9350,4416
|
|
20230908,142100,5974422210,9360,9340,9360,9340,1250
|
|
20230908,142000,5962733120,9340,9350,9350,9340,4619
|
|
20230908,141900,5919584850,9350,9350,9350,9350,565
|
|
20230908,141800,5914302100,9360,9340,9360,9340,715
|
|
20230908,141700,5907615800,9340,9350,9350,9340,292
|
|
20230908,141600,5904887780,9350,9330,9350,9330,606
|
|
20230908,141500,5899228620,9330,9330,9340,9320,896
|
|
20230908,141400,5890869440,9330,9330,9340,9320,1648
|
|
20230908,141300,5875494000,9330,9320,9340,9320,2744
|
|
20230908,141200,5849886410,9340,9330,9340,9320,8486
|
|
20230908,141100,5770712040,9330,9350,9360,9330,1680
|
|
20230908,141000,5755004040,9350,9340,9350,9340,1452
|
|
20230908,140900,5741433570,9350,9350,9350,9340,2020
|
|
20230908,140800,5722556580,9350,9320,9350,9320,7290
|
|
20230908,140700,5654544270,9320,9330,9330,9320,5138
|
|
20230908,140600,5606650920,9330,9330,9340,9330,1569
|
|
20230908,140500,5592008210,9330,9330,9330,9320,4200
|
|
20230908,140400,5552848510,9330,9330,9340,9330,1099
|
|
20230908,140300,5542594390,9340,9330,9340,9330,574
|
|
20230908,140200,5537238870,9330,9330,9340,9330,719
|
|
20230908,140100,5530529290,9330,9330,9340,9320,3762
|
|
20230908,140000,5495453750,9330,9340,9340,9320,15491
|
|
20230908,135900,5351023530,9340,9330,9340,9320,953
|
|
20230908,135800,5342130690,9330,9330,9340,9330,2852
|
|
20230908,135700,5315518870,9330,9330,9340,9320,4449
|
|
20230908,135600,5273992310,9330,9330,9330,9320,2238
|
|
20230908,135500,5253122830,9340,9330,9340,9320,1150
|
|
20230908,135400,5242392310,9330,9340,9340,9330,1564
|
|
20230908,135300,5227799990,9330,9340,9340,9330,1776
|
|
20230908,135200,5211219740,9330,9330,9340,9330,1394
|
|
20230908,135100,5198206980,9340,9340,9350,9330,4825
|
|
20230908,135000,5153150070,9340,9350,9350,9340,924
|
|
20230908,134900,5144516550,9340,9340,9350,9330,1732
|
|
20230908,134800,5128347230,9340,9330,9340,9320,3278
|
|
20230908,134700,5097758980,9330,9360,9360,9330,27588
|
|
20230908,134600,4840060040,9360,9350,9370,9350,1611
|
|
20230908,134500,4824993620,9350,9360,9360,9350,1431
|
|
20230908,134400,4811602080,9360,9360,9370,9360,2555
|
|
20230908,134300,4787680100,9360,9370,9370,9360,2110
|
|
20230908,134200,4767928980,9360,9370,9370,9360,2483
|
|
20230908,134100,4744679150,9370,9370,9370,9360,2022
|
|
20230908,134000,4725739510,9370,9370,9380,9370,1029
|
|
20230908,133900,4716096200,9370,9370,9380,9370,1149
|
|
20230908,133800,4705323320,9370,9380,9380,9370,703
|
|
20230908,133700,4698734500,9380,9370,9390,9370,966
|
|
20230908,133600,4689681140,9370,9380,9380,9370,1004
|
|
20230908,133500,4680270230,9380,9370,9380,9370,985
|
|
20230908,133400,4671040680,9370,9380,9380,9370,687
|
|
20230908,133300,4664602340,9380,9380,9380,9370,971
|
|
20230908,133200,4655499590,9380,9380,9380,9380,768
|
|
20230908,133100,4648295750,9380,9380,9390,9380,1259
|
|
20230908,133000,4636486100,9390,9380,9410,9380,476
|
|
20230908,132900,4632016880,9370,9390,9390,9370,1342
|
|
20230908,132800,4619432730,9380,9400,9400,9380,975
|
|
20230908,132700,4610286070,9400,9390,9400,9380,669
|
|
20230908,132600,4604002660,9390,9380,9400,9380,1447
|
|
20230908,132500,4590419090,9380,9370,9380,9370,919
|
|
20230908,132400,4581803670,9370,9380,9380,9370,3717
|
|
20230908,132300,4546969210,9380,9380,9390,9380,634
|
|
20230908,132200,4541022200,9380,9380,9390,9380,1724
|
|
20230908,132100,4524850310,9380,9390,9390,9380,926
|
|
20230908,132000,4516163420,9380,9380,9380,9370,3116
|
|
20230908,131900,4486935440,9380,9390,9390,9380,1119
|
|
20230908,131800,4476436160,9380,9400,9400,9380,1641
|
|
20230908,131700,4461027160,9400,9380,9410,9380,1227
|
|
20230908,131600,4449496400,9380,9380,9390,9380,668
|
|
20230908,131500,4443229310,9390,9380,9390,9370,1520
|
|
20230908,131400,4428975320,9390,9390,9400,9380,1665
|
|
20230908,131300,4413346870,9380,9390,9390,9380,1931
|
|
20230908,131200,4395218410,9390,9390,9410,9390,553
|
|
20230908,131100,4390024820,9380,9400,9410,9380,3299
|
|
20230908,131000,4359045960,9400,9400,9410,9400,779
|
|
20230908,130900,4351723350,9400,9410,9420,9400,943
|
|
20230908,130800,4342855260,9420,9420,9430,9410,683
|
|
20230908,130700,4336421910,9420,9410,9420,9410,138
|
|
20230908,130600,4335123310,9410,9400,9410,9400,1407
|
|
20230908,130500,4321890860,9400,9390,9400,9390,138
|
|
20230908,130400,4320594700,9400,9410,9410,9380,6341
|
|
20230908,130300,4261057950,9410,9410,9410,9400,87
|
|
20230908,130200,4260239310,9400,9400,9400,9400,21
|
|
20230908,130100,4260041910,9400,9410,9410,9400,41
|
|
20230908,130000,4259656450,9410,9400,9410,9390,1849
|
|
20230908,125900,4242275810,9400,9410,9410,9400,398
|
|
20230908,125800,4238534400,9410,9410,9410,9400,886
|
|
20230908,125700,4230197270,9410,9410,9410,9400,299
|
|
20230908,125600,4227383690,9400,9410,9410,9400,282
|
|
20230908,125500,4224730590,9410,9390,9410,9390,735
|
|
20230908,125400,4217820040,9390,9400,9400,9390,143
|
|
20230908,125300,4216477060,9400,9390,9400,9390,518
|
|
20230908,125200,4211611830,9390,9390,9390,9390,241
|
|
20230908,125100,4209348840,9380,9390,9390,9380,921
|
|
20230908,125000,4200700770,9390,9380,9390,9380,544
|
|
20230908,124900,4195593580,9380,9380,9390,9380,903
|
|
20230908,124800,4187118540,9390,9400,9400,9390,954
|
|
20230908,124700,4178160180,9390,9400,9400,9390,1305
|
|
20230908,124600,4165906170,9400,9400,9400,9390,2248
|
|
20230908,124500,4144774990,9400,9400,9410,9400,1560
|
|
20230908,124400,4130110970,9400,9410,9410,9400,128
|
|
20230908,124300,4128906510,9400,9410,9410,9400,101
|
|
20230908,124200,4127956210,9410,9410,9420,9410,515
|
|
20230908,124100,4123109660,9410,9420,9420,9410,1366
|
|
20230908,124000,4110255360,9410,9410,9410,9410,0
|
|
20230908,123900,4110255360,9410,9410,9410,9410,3
|
|
20230908,123800,4110227130,9420,9400,9420,9400,7261
|
|
20230908,123700,4041962910,9420,9410,9420,9400,700
|
|
20230908,123600,4035376450,9400,9400,9410,9400,715
|
|
20230908,123500,4028654860,9400,9400,9420,9400,2024
|
|
20230908,123400,4009619740,9380,9380,9380,9380,2
|
|
20230908,123300,4009600980,9390,9400,9400,9390,275
|
|
20230908,123200,4007018270,9400,9400,9420,9390,1765
|
|
20230908,123100,3990423450,9410,9370,9410,9370,4849
|
|
20230908,123000,3944883660,9370,9360,9380,9360,4296
|
|
20230908,122900,3904671880,9370,9370,9370,9370,56
|
|
20230908,122800,3904147160,9370,9360,9370,9360,217
|
|
20230908,122700,3902115890,9360,9370,9370,9360,1632
|
|
20230908,122600,3886838590,9370,9370,9370,9370,16
|
|
20230908,122500,3886688670,9360,9370,9370,9360,677
|
|
20230908,122400,3880345550,9370,9370,9380,9360,1191
|
|
20230908,122300,3869192080,9360,9370,9370,9360,1995
|
|
20230908,122200,3850499080,9370,9370,9370,9370,780
|
|
20230908,122100,3843190480,9370,9370,9370,9360,2976
|
|
20230908,122000,3815313360,9370,9370,9370,9360,187
|
|
20230908,121900,3813561200,9360,9370,9370,9360,567
|
|
20230908,121800,3808254070,9370,9370,9380,9370,382
|
|
20230908,121700,3804674720,9370,9380,9380,9370,1152
|
|
20230908,121600,3793880380,9370,9360,9380,9360,1518
|
|
20230908,121500,3779666260,9360,9360,9360,9350,1924
|
|
20230908,121400,3761657770,9360,9370,9380,9360,2644
|
|
20230908,121300,3736907090,9380,9370,9380,9360,4815
|
|
20230908,121200,3691820890,9380,9370,9380,9360,1791
|
|
20230908,121100,3675049170,9370,9370,9380,9370,1202
|
|
20230908,121000,3663786080,9370,9370,9370,9370,400
|
|
20230908,120900,3660038080,9370,9370,9370,9370,3450
|
|
20230908,120800,3627711580,9370,9380,9380,9370,2191
|
|
20230908,120700,3607180870,9380,9380,9380,9370,742
|
|
20230908,120600,3600221010,9370,9380,9380,9370,716
|
|
20230908,120500,3593511940,9380,9370,9380,9370,812
|
|
20230908,120400,3585903430,9370,9390,9390,9370,7151
|
|
20230908,120300,3518804260,9400,9390,9400,9390,420
|
|
20230908,120200,3514860360,9390,9390,9390,9390,352
|
|
20230908,120100,3511555080,9390,9400,9400,9390,326
|
|
20230908,120000,3508492340,9400,9400,9400,9400,54
|
|
20230908,115900,3507984740,9400,9410,9410,9390,6983
|
|
20230908,115800,3442336360,9410,9420,9420,9410,923
|
|
20230908,115700,3433649830,9410,9410,9410,9400,307
|
|
20230908,115600,3430760980,9410,9400,9410,9400,135
|
|
20230908,115500,3429491630,9410,9410,9410,9410,239
|
|
20230908,115400,3427242640,9410,9420,9420,9400,439
|
|
20230908,115300,3423110130,9420,9440,9440,9410,2037
|
|
20230908,115200,3403936730,9440,9430,9440,9430,707
|
|
20230908,115100,3397264340,9430,9420,9440,9420,2151
|
|
20230908,115000,3376991100,9420,9410,9420,9410,2326
|
|
20230908,114900,3355097960,9400,9410,9410,9400,198
|
|
20230908,114800,3353236600,9410,9410,9410,9400,340
|
|
20230908,114700,3350038730,9400,9400,9410,9400,343
|
|
20230908,114600,3346814470,9410,9410,9410,9410,11
|
|
20230908,114500,3346710960,9400,9400,9400,9400,14
|
|
20230908,114400,3346579360,9400,9400,9400,9400,314
|
|
20230908,114300,3343627760,9400,9400,9400,9400,362
|
|
20230908,114200,3340224960,9400,9400,9400,9390,750
|
|
20230908,114100,3333174980,9400,9400,9400,9400,2055
|
|
20230908,114000,3313857980,9400,9400,9400,9400,102
|
|
20230908,113900,3312899180,9410,9420,9420,9410,1702
|
|
20230908,113800,3296883250,9420,9410,9420,9410,720
|
|
20230908,113700,3290107850,9410,9420,9420,9410,544
|
|
20230908,113600,3284988270,9410,9420,9420,9410,12
|
|
20230908,113500,3284875250,9420,9410,9420,9410,23
|
|
20230908,113400,3284658610,9410,9430,9430,9410,1703
|
|
20230908,113300,3268623320,9420,9430,9430,9420,303
|
|
20230908,113200,3265769050,9420,9430,9430,9420,281
|
|
20230908,113100,3263120610,9430,9440,9440,9430,173
|
|
20230908,113000,3261488810,9430,9440,9440,9430,338
|
|
20230908,112900,3258300050,9440,9430,9450,9430,2963
|
|
20230908,112800,3230352690,9420,9430,9430,9420,173
|
|
20230908,112700,3228722030,9430,9440,9440,9430,312
|
|
20230908,112600,3225779200,9440,9450,9450,9440,182
|
|
20230908,112500,3224061110,9440,9440,9450,9430,1229
|
|
20230908,112400,3212459300,9440,9440,9450,9440,3133
|
|
20230908,112300,3182862010,9430,9390,9430,9390,4365
|
|
20230908,112200,3141790490,9390,9400,9400,9390,95
|
|
20230908,112100,3140897570,9390,9390,9390,9390,40
|
|
20230908,112000,3140521970,9390,9400,9400,9390,82
|
|
20230908,111900,3139751180,9400,9400,9400,9390,276
|
|
20230908,111800,3137156800,9400,9400,9400,9400,84
|
|
20230908,111700,3136367200,9390,9390,9390,9390,365
|
|
20230908,111600,3132939850,9400,9400,9400,9390,519
|
|
20230908,111500,3128066230,9400,9400,9400,9400,108
|
|
20230908,111400,3127051030,9400,9390,9400,9390,316
|
|
20230908,111300,3124081510,9390,9390,9390,9390,406
|
|
20230908,111200,3120269170,9390,9390,9390,9380,5063
|
|
20230908,111100,3072759220,9390,9390,9390,9390,1000
|
|
20230908,111000,3063369220,9390,9400,9400,9390,324
|
|
20230908,110900,3060324930,9400,9410,9410,9400,245
|
|
20230908,110800,3058021810,9400,9400,9410,9400,1900
|
|
20230908,110700,3040161760,9400,9400,9410,9400,822
|
|
20230908,110600,3032434950,9400,9410,9410,9400,644
|
|
20230908,110500,3026380820,9410,9410,9410,9400,238
|
|
20230908,110400,3024141260,9410,9400,9410,9400,778
|
|
20230908,110300,3016827490,9400,9410,9410,9400,1335
|
|
20230908,110200,3004265160,9410,9410,9420,9410,880
|
|
20230908,110100,2995983570,9420,9410,9420,9410,263
|
|
20230908,110000,2993507710,9420,9410,9420,9410,104
|
|
20230908,105900,2992528490,9420,9420,9420,9410,408
|
|
20230908,105800,2988685140,9420,9420,9430,9420,457
|
|
20230908,105700,2984380150,9420,9420,9430,9420,72
|
|
20230908,105600,2983701340,9420,9420,9420,9410,758
|
|
20230908,105500,2976562480,9420,9410,9420,9410,498
|
|
20230908,105400,2971871460,9420,9420,9420,9410,1618
|
|
20230908,105300,2956635250,9430,9430,9430,9420,68
|
|
20230908,105200,2955994550,9430,9430,9430,9430,65
|
|
20230908,105100,2955381600,9420,9410,9420,9410,1073
|
|
20230908,105000,2945275860,9410,9410,9410,9400,2554
|
|
20230908,104900,2921242740,9410,9420,9420,9410,114
|
|
20230908,104800,2920169880,9430,9420,9430,9420,607
|
|
20230908,104700,2914451680,9420,9430,9430,9420,721
|
|
20230908,104600,2907658870,9430,9430,9430,9420,59
|
|
20230908,104500,2907102520,9430,9430,9430,9420,114
|
|
20230908,104400,2906027560,9430,9420,9430,9410,687
|
|
20230908,104300,2899549580,9420,9410,9420,9400,936
|
|
20230908,104200,2890737530,9410,9420,9420,9400,928
|
|
20230908,104100,2882005670,9420,9420,9420,9410,1181
|
|
20230908,104000,2870890980,9420,9430,9430,9420,948
|
|
20230908,103900,2861959420,9420,9430,9430,9420,62
|
|
20230908,103800,2861374830,9430,9420,9430,9420,29
|
|
20230908,103700,2861101610,9420,9430,9440,9420,900
|
|
20230908,103600,2852616610,9430,9430,9440,9430,27
|
|
20230908,103500,2852361990,9440,9450,9450,9430,1589
|
|
20230908,103400,2837370390,9450,9440,9450,9440,75
|
|
20230908,103300,2836662160,9440,9440,9440,9440,839
|
|
20230908,103200,2828742000,9440,9450,9450,9440,319
|
|
20230908,103100,2825727530,9450,9440,9450,9440,543
|
|
20230908,103000,2820596200,9450,9450,9450,9450,0
|
|
20230908,102900,2820596200,9450,9450,9450,9440,739
|
|
20230908,102800,2813614120,9450,9450,9450,9440,162
|
|
20230908,102700,2812083230,9450,9430,9450,9430,1408
|
|
20230908,102600,2798787130,9430,9430,9430,9430,548
|
|
20230908,102500,2793619490,9430,9450,9450,9430,775
|
|
20230908,102400,2786301950,9450,9440,9450,9440,86
|
|
20230908,102300,2785489950,9450,9460,9460,9450,531
|
|
20230908,102200,2780469350,9460,9470,9470,9450,3811
|
|
20230908,102100,2744448300,9460,9430,9460,9430,5102
|
|
20230908,102000,2696242190,9420,9420,9430,9400,6896
|
|
20230908,101900,2631277750,9410,9410,9420,9410,1606
|
|
20230908,101800,2616150530,9410,9390,9420,9390,2942
|
|
20230908,101700,2588513530,9390,9400,9400,9390,2820
|
|
20230908,101600,2562031490,9390,9370,9410,9370,13616
|
|
20230908,101500,2434299900,9380,9380,9380,9370,2652
|
|
20230908,101400,2409442840,9380,9380,9380,9380,94
|
|
20230908,101300,2408561120,9370,9370,9380,9370,2949
|
|
20230908,101200,2380928960,9370,9370,9380,9370,3177
|
|
20230908,101100,2351159980,9370,9380,9390,9370,1759
|
|
20230908,101000,2334660630,9400,9390,9400,9390,779
|
|
20230908,100900,2327345270,9370,9370,9370,9370,1692
|
|
20230908,100800,2311491230,9380,9370,9400,9370,7976
|
|
20230908,100700,2236647730,9370,9390,9390,9360,3999
|
|
20230908,100600,2199177790,9380,9410,9410,9370,3461
|
|
20230908,100500,2166701590,9410,9400,9410,9400,1006
|
|
20230908,100400,2157245150,9400,9420,9420,9400,1147
|
|
20230908,100300,2146449490,9410,9410,9420,9410,1846
|
|
20230908,100200,2129065710,9410,9420,9420,9410,802
|
|
20230908,100100,2121516370,9420,9420,9420,9410,996
|
|
20230908,100000,2112137670,9420,9400,9420,9400,1513
|
|
20230908,095900,2097900760,9400,9410,9410,9400,571
|
|
20230908,095800,2092530830,9410,9400,9410,9400,430
|
|
20230908,095700,2088485570,9400,9400,9400,9400,1382
|
|
20230908,095600,2075494770,9410,9410,9410,9400,1137
|
|
20230908,095500,2064799940,9410,9420,9420,9400,809
|
|
20230908,095400,2057186290,9420,9410,9420,9400,2188
|
|
20230908,095300,2036609740,9400,9350,9410,9350,17897
|
|
20230908,095200,1868864600,9360,9370,9380,9350,7635
|
|
20230908,095100,1797387060,9380,9390,9390,9370,5784
|
|
20230908,095000,1743156190,9390,9400,9400,9380,5673
|
|
20230908,094900,1689892770,9400,9420,9420,9400,9888
|
|
20230908,094800,1596883550,9430,9440,9440,9420,2282
|
|
20230908,094700,1575365280,9450,9430,9450,9430,3044
|
|
20230908,094600,1546634170,9430,9420,9440,9420,2349
|
|
20230908,094500,1524490850,9420,9420,9420,9410,2044
|
|
20230908,094400,1505243620,9420,9430,9430,9420,4345
|
|
20230908,094300,1464293130,9440,9450,9450,9440,2576
|
|
20230908,094200,1439975590,9440,9440,9450,9440,1761
|
|
20230908,094100,1423351570,9440,9440,9440,9430,2289
|
|
20230908,094000,1401744650,9440,9450,9450,9430,1931
|
|
20230908,093900,1383513060,9450,9450,9460,9440,2889
|
|
20230908,093800,1356219120,9450,9460,9460,9440,1387
|
|
20230908,093700,1343115370,9460,9460,9460,9450,639
|
|
20230908,093600,1337070450,9450,9450,9460,9450,1706
|
|
20230908,093500,1320944040,9450,9470,9470,9450,1666
|
|
20230908,093400,1305194550,9470,9490,9490,9450,1368
|
|
20230908,093300,1292239020,9490,9460,9490,9460,2616
|
|
20230908,093200,1267451910,9470,9430,9470,9430,1825
|
|
20230908,093100,1250226580,9430,9440,9450,9430,4341
|
|
20230908,093000,1209271670,9440,9460,9460,9440,3422
|
|
20230908,092900,1176919770,9470,9450,9470,9450,2760
|
|
20230908,092800,1150815990,9450,9440,9450,9430,2478
|
|
20230908,092700,1127420740,9440,9450,9460,9440,2386
|
|
20230908,092600,1104871480,9450,9460,9470,9450,4713
|
|
20230908,092500,1060286000,9470,9490,9500,9460,9469
|
|
20230908,092400,970542310,9490,9490,9500,9480,1875
|
|
20230908,092300,952748810,9500,9530,9530,9490,4169
|
|
20230908,092200,913152090,9520,9520,9530,9500,2819
|
|
20230908,092100,886328730,9520,9520,9530,9510,4339
|
|
20230908,092000,845034400,9520,9500,9520,9500,1518
|
|
20230908,091900,830606940,9500,9500,9500,9500,1334
|
|
20230908,091800,817933940,9510,9520,9520,9500,3759
|
|
20230908,091700,782205720,9530,9540,9550,9530,3850
|
|
20230908,091600,745485840,9550,9520,9550,9510,13129
|
|
20230908,091500,620276790,9510,9490,9510,9490,1176
|
|
20230908,091400,609101890,9500,9510,9520,9490,6852
|
|
20230908,091300,543982180,9510,9500,9520,9490,6122
|
|
20230908,091200,485827370,9500,9470,9500,9470,1430
|
|
20230908,091100,472274860,9470,9480,9480,9470,1813
|
|
20230908,091000,455102450,9480,9470,9480,9470,3296
|
|
20230908,090900,423880570,9470,9480,9480,9470,2445
|
|
20230908,090800,400714420,9480,9470,9480,9470,2313
|
|
20230908,090700,378787190,9470,9510,9510,9460,5496
|
|
20230908,090600,326697200,9510,9470,9510,9470,1164
|
|
20230908,090500,315651320,9470,9460,9510,9450,5739
|
|
20230908,090400,261266140,9450,9480,9490,9450,3023
|
|
20230908,090300,232642840,9480,9460,9480,9440,3040
|
|
20230908,090200,203873190,9460,9420,9460,9410,2666
|
|
20230908,090100,178736400,9410,9440,9440,9410,6781
|
|
20230908,090000,114904260,9460,9460,9460,9430,12145
|