608 lines
31 KiB
CSV
608 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,190500,18107202217,1972,1972,1972,1972,368870
|
|
20230912,190400,18107202217,1972,1972,1972,1972,0
|
|
20230912,190300,18107202217,1972,1972,1972,1972,0
|
|
20230912,190200,18107202217,1972,1972,1972,1972,0
|
|
20230912,190100,18107202217,1972,1972,1972,1972,0
|
|
20230912,190000,18107202217,1972,1972,1972,1972,0
|
|
20230912,185900,18107202217,1972,1972,1972,1972,0
|
|
20230912,185800,18107202217,1972,1972,1972,1972,0
|
|
20230912,185700,18107202217,1972,1972,1972,1972,0
|
|
20230912,185600,18107202217,1972,1972,1972,1972,0
|
|
20230912,185500,18107202217,1972,1972,1972,1972,0
|
|
20230912,185400,18107202217,1972,1972,1972,1972,0
|
|
20230912,185300,18107202217,1972,1972,1972,1972,0
|
|
20230912,185200,18107202217,1972,1972,1972,1972,0
|
|
20230912,185100,18107202217,1972,1972,1972,1972,0
|
|
20230912,185000,18107202217,1972,1972,1972,1972,0
|
|
20230912,184900,18107202217,1972,1972,1972,1972,0
|
|
20230912,184800,18107202217,1972,1972,1972,1972,0
|
|
20230912,184700,18107202217,1972,1972,1972,1972,0
|
|
20230912,184600,18107202217,1972,1972,1972,1972,0
|
|
20230912,184500,18107202217,1972,1972,1972,1972,0
|
|
20230912,184400,18107202217,1972,1972,1972,1972,0
|
|
20230912,184300,18107202217,1972,1972,1972,1972,0
|
|
20230912,184200,18107202217,1972,1972,1972,1972,0
|
|
20230912,184100,18107202217,1972,1972,1972,1972,0
|
|
20230912,184000,18107202217,1972,1972,1972,1972,0
|
|
20230912,183900,18107202217,1972,1972,1972,1972,0
|
|
20230912,183800,18107202217,1972,1972,1972,1972,0
|
|
20230912,183700,18107202217,1972,1972,1972,1972,0
|
|
20230912,183600,18107202217,1972,1972,1972,1972,0
|
|
20230912,183500,18107202217,1972,1972,1972,1972,368870
|
|
20230912,183400,18107202217,1972,1972,1972,1972,0
|
|
20230912,183300,18107202217,1972,1972,1972,1972,0
|
|
20230912,183200,18107202217,1972,1972,1972,1972,0
|
|
20230912,183100,18107202217,1972,1972,1972,1972,0
|
|
20230912,183000,18107202217,1972,1972,1972,1972,0
|
|
20230912,182900,18107202217,1972,1972,1972,1972,0
|
|
20230912,182800,18107202217,1972,1972,1972,1972,0
|
|
20230912,182700,18107202217,1972,1972,1972,1972,0
|
|
20230912,182600,18107202217,1972,1972,1972,1972,0
|
|
20230912,182500,18107202217,1972,1972,1972,1972,0
|
|
20230912,182400,18107202217,1972,1972,1972,1972,0
|
|
20230912,182300,18107202217,1972,1972,1972,1972,0
|
|
20230912,182200,18107202217,1972,1972,1972,1972,0
|
|
20230912,182100,18107202217,1972,1972,1972,1972,0
|
|
20230912,182000,18107202217,1972,1972,1972,1972,0
|
|
20230912,181900,18107202217,1972,1972,1972,1972,0
|
|
20230912,181800,18107202217,1972,1972,1972,1972,0
|
|
20230912,181700,18107202217,1972,1972,1972,1972,0
|
|
20230912,181600,18107202217,1972,1972,1972,1972,0
|
|
20230912,181500,18107202217,1972,1972,1972,1972,0
|
|
20230912,181400,18107202217,1972,1972,1972,1972,0
|
|
20230912,181300,18107202217,1972,1972,1972,1972,0
|
|
20230912,181200,18107202217,1972,1972,1972,1972,0
|
|
20230912,181100,18107202217,1972,1972,1972,1972,0
|
|
20230912,181000,18107202217,1972,1972,1972,1972,0
|
|
20230912,180900,18107202217,1972,1972,1972,1972,0
|
|
20230912,180800,18107202217,1972,1972,1972,1972,0
|
|
20230912,180700,18107202217,1972,1972,1972,1972,0
|
|
20230912,180600,18107202217,1972,1972,1972,1972,0
|
|
20230912,180500,18107202217,1972,1972,1972,1972,368870
|
|
20230912,180400,18107202217,1972,1972,1972,1972,0
|
|
20230912,180300,18107202217,1972,1972,1972,1972,0
|
|
20230912,180200,18107202217,1972,1972,1972,1972,0
|
|
20230912,180100,18107202217,1972,1972,1972,1972,0
|
|
20230912,180000,18107202217,1972,1972,1972,1972,0
|
|
20230912,175900,18107202217,1972,1972,1972,1972,0
|
|
20230912,175800,18107202217,1972,1972,1972,1972,0
|
|
20230912,175700,18107202217,1972,1972,1972,1972,0
|
|
20230912,175600,18107202217,1972,1972,1972,1972,0
|
|
20230912,175500,18107202217,1972,1972,1972,1972,0
|
|
20230912,175400,18107202217,1972,1972,1972,1972,0
|
|
20230912,175300,18107202217,1972,1972,1972,1972,0
|
|
20230912,175200,18107202217,1972,1972,1972,1972,0
|
|
20230912,175100,18107202217,1972,1972,1972,1972,0
|
|
20230912,175000,18107202217,1972,1972,1972,1972,0
|
|
20230912,174900,18107202217,1972,1972,1972,1972,0
|
|
20230912,174800,18107202217,1972,1972,1972,1972,0
|
|
20230912,174700,18107202217,1972,1972,1972,1972,0
|
|
20230912,174600,18107202217,1972,1972,1972,1972,0
|
|
20230912,174500,18107202217,1972,1972,1972,1972,0
|
|
20230912,174400,18107202217,1972,1972,1972,1972,0
|
|
20230912,174300,18107202217,1972,1972,1972,1972,0
|
|
20230912,174200,18107202217,1972,1972,1972,1972,0
|
|
20230912,174100,18107202217,1972,1972,1972,1972,0
|
|
20230912,174000,18107202217,1972,1972,1972,1972,0
|
|
20230912,173900,18107202217,1972,1972,1972,1972,0
|
|
20230912,173800,18107202217,1972,1972,1972,1972,0
|
|
20230912,173700,18107202217,1972,1972,1972,1972,0
|
|
20230912,173600,18107202217,1972,1972,1972,1972,0
|
|
20230912,173500,18107202217,1972,1972,1972,1972,368870
|
|
20230912,173400,18107202217,1972,1972,1972,1972,0
|
|
20230912,173300,18107202217,1972,1972,1972,1972,0
|
|
20230912,173200,18107202217,1972,1972,1972,1972,0
|
|
20230912,173100,18107202217,1972,1972,1972,1972,0
|
|
20230912,173000,18107202217,1972,1972,1972,1972,0
|
|
20230912,172900,18107202217,1972,1972,1972,1972,0
|
|
20230912,172800,18107202217,1972,1972,1972,1972,0
|
|
20230912,172700,18107202217,1972,1972,1972,1972,0
|
|
20230912,172600,18107202217,1972,1972,1972,1972,0
|
|
20230912,172500,18107202217,1972,1972,1972,1972,0
|
|
20230912,172400,18107202217,1972,1972,1972,1972,0
|
|
20230912,172300,18107202217,1972,1972,1972,1972,0
|
|
20230912,172200,18107202217,1972,1972,1972,1972,0
|
|
20230912,172100,18107202217,1972,1972,1972,1972,0
|
|
20230912,172000,18107202217,1972,1972,1972,1972,0
|
|
20230912,171900,18107202217,1972,1972,1972,1972,0
|
|
20230912,171800,18107202217,1972,1972,1972,1972,0
|
|
20230912,171700,18107202217,1972,1972,1972,1972,0
|
|
20230912,171600,18107202217,1972,1972,1972,1972,0
|
|
20230912,171500,18107202217,1972,1972,1972,1972,0
|
|
20230912,171400,18107202217,1972,1972,1972,1972,0
|
|
20230912,171300,18107202217,1972,1972,1972,1972,0
|
|
20230912,171200,18107202217,1972,1972,1972,1972,0
|
|
20230912,171100,18107202217,1972,1972,1972,1972,0
|
|
20230912,171000,18107202217,1972,1972,1972,1972,0
|
|
20230912,170900,18107202217,1972,1972,1972,1972,0
|
|
20230912,170800,18107202217,1972,1972,1972,1972,0
|
|
20230912,170700,18107202217,1972,1972,1972,1972,0
|
|
20230912,170600,18107202217,1972,1972,1972,1972,0
|
|
20230912,170500,18107202217,1972,1972,1972,1972,368870
|
|
20230912,170400,18107202217,1972,1972,1972,1972,0
|
|
20230912,170300,18107202217,1972,1972,1972,1972,0
|
|
20230912,170200,18107202217,1972,1972,1972,1972,0
|
|
20230912,170100,18107202217,1972,1972,1972,1972,0
|
|
20230912,170000,18107202217,1972,1972,1972,1972,0
|
|
20230912,165900,18107202217,1972,1972,1972,1972,0
|
|
20230912,165800,18107202217,1972,1972,1972,1972,0
|
|
20230912,165700,18107202217,1972,1972,1972,1972,0
|
|
20230912,165600,18107202217,1972,1972,1972,1972,0
|
|
20230912,165500,18107202217,1972,1972,1972,1972,0
|
|
20230912,165400,18107202217,1972,1972,1972,1972,0
|
|
20230912,165300,18107202217,1972,1972,1972,1972,0
|
|
20230912,165200,18107202217,1972,1972,1972,1972,0
|
|
20230912,165100,18107202217,1972,1972,1972,1972,0
|
|
20230912,165000,18107202217,1972,1972,1972,1972,0
|
|
20230912,164900,18107202217,1972,1972,1972,1972,0
|
|
20230912,164800,18107202217,1972,1972,1972,1972,0
|
|
20230912,164700,18107202217,1972,1972,1972,1972,0
|
|
20230912,164600,18107202217,1972,1972,1972,1972,0
|
|
20230912,164500,18107202217,1972,1972,1972,1972,0
|
|
20230912,164400,18107202217,1972,1972,1972,1972,0
|
|
20230912,164300,18107202217,1972,1972,1972,1972,0
|
|
20230912,164200,18107202217,1972,1972,1972,1972,0
|
|
20230912,164100,18107202217,1972,1972,1972,1972,0
|
|
20230912,164000,18107202217,1972,1972,1972,1972,0
|
|
20230912,163900,18107202217,1972,1972,1972,1972,0
|
|
20230912,163800,18107202217,1972,1972,1972,1972,0
|
|
20230912,163700,18107202217,1972,1972,1972,1972,0
|
|
20230912,163600,18107202217,1972,1972,1972,1972,0
|
|
20230912,163500,18107202217,1972,1972,1972,1972,368870
|
|
20230912,163400,18107202217,1972,1972,1972,1972,0
|
|
20230912,163300,18107202217,1972,1972,1972,1972,0
|
|
20230912,163200,18107202217,1972,1972,1972,1972,0
|
|
20230912,163100,18107202217,1972,1972,1972,1972,0
|
|
20230912,163000,18107202217,1972,1972,1972,1972,0
|
|
20230912,162900,18107202217,1972,1972,1972,1972,0
|
|
20230912,162800,18107202217,1972,1972,1972,1972,0
|
|
20230912,162700,18107202217,1972,1972,1972,1972,0
|
|
20230912,162600,18107202217,1972,1972,1972,1972,0
|
|
20230912,162500,18107202217,1972,1972,1972,1972,0
|
|
20230912,162400,18107202217,1972,1972,1972,1972,0
|
|
20230912,162300,18107202217,1972,1972,1972,1972,0
|
|
20230912,162200,18107202217,1972,1972,1972,1972,0
|
|
20230912,162100,18107202217,1972,1972,1972,1972,0
|
|
20230912,162000,18107202217,1972,1972,1972,1972,0
|
|
20230912,161900,18107202217,1972,1972,1972,1972,0
|
|
20230912,161800,18107202217,1972,1972,1972,1972,0
|
|
20230912,161700,18107202217,1972,1972,1972,1972,0
|
|
20230912,161600,18107202217,1972,1972,1972,1972,0
|
|
20230912,161500,18107202217,1972,1972,1972,1972,0
|
|
20230912,161400,18107202217,1972,1972,1972,1972,0
|
|
20230912,161300,18107202217,1972,1972,1972,1972,0
|
|
20230912,161200,18107202217,1972,1972,1972,1972,0
|
|
20230912,161100,18107202217,1972,1972,1972,1972,0
|
|
20230912,161000,18107202217,1972,1972,1972,1972,0
|
|
20230912,160900,18107202217,1972,1972,1972,1972,0
|
|
20230912,160800,18107202217,1972,1972,1972,1972,0
|
|
20230912,160700,18107202217,1972,1972,1972,1972,0
|
|
20230912,160600,18107202217,1972,1972,1972,1972,0
|
|
20230912,160500,18107202217,1972,1972,1972,1972,368870
|
|
20230912,160400,18107202217,1972,1972,1972,1972,0
|
|
20230912,160300,18107202217,1972,1972,1972,1972,0
|
|
20230912,160200,18107202217,1972,1972,1972,1972,0
|
|
20230912,160100,18107202217,1972,1972,1972,1972,0
|
|
20230912,160000,18107202217,1972,1972,1972,1972,0
|
|
20230912,155900,18107202217,1972,1972,1972,1972,0
|
|
20230912,155800,18107202217,1972,1972,1972,1972,0
|
|
20230912,155700,18107202217,1972,1972,1972,1972,0
|
|
20230912,155600,18107202217,1972,1972,1972,1972,0
|
|
20230912,155500,18107202217,1972,1972,1972,1972,0
|
|
20230912,155400,18107202217,1972,1972,1972,1972,0
|
|
20230912,155300,18107202217,1972,1972,1972,1972,0
|
|
20230912,155200,18107202217,1972,1972,1972,1972,0
|
|
20230912,155100,18107202217,1972,1972,1972,1972,0
|
|
20230912,155000,18107202217,1972,1972,1972,1972,0
|
|
20230912,154900,18107202217,1972,1972,1972,1972,0
|
|
20230912,154800,18107202217,1972,1972,1972,1972,0
|
|
20230912,154700,18107202217,1972,1972,1972,1972,0
|
|
20230912,154600,18107202217,1972,1972,1972,1972,0
|
|
20230912,154500,18107202217,1972,1972,1972,1972,0
|
|
20230912,154400,18107202217,1972,1972,1972,1972,0
|
|
20230912,154300,18107202217,1972,1972,1972,1972,0
|
|
20230912,154200,18107202217,1972,1972,1972,1972,0
|
|
20230912,154100,18107202217,1972,1972,1972,1972,0
|
|
20230912,154000,18107202217,1972,1972,1972,1972,0
|
|
20230912,153900,18107202217,1972,1972,1972,1972,0
|
|
20230912,153800,18107202217,1972,1972,1972,1972,0
|
|
20230912,153700,18107202217,1972,1972,1972,1972,0
|
|
20230912,153600,18107202217,1972,1972,1972,1972,0
|
|
20230912,153500,18107202217,1972,1972,1972,1972,368870
|
|
20230912,153400,18107202217,1972,1972,1972,1972,0
|
|
20230912,153300,18107202217,1972,1972,1972,1972,0
|
|
20230912,153200,18107202217,1972,1972,1972,1972,0
|
|
20230912,153100,18107202217,1972,1972,1972,1972,0
|
|
20230912,153000,18107202217,1972,1972,1972,1972,368870
|
|
20230912,152900,17379790577,1996,1996,1996,1996,0
|
|
20230912,152800,17379790577,1996,1996,1996,1996,0
|
|
20230912,152700,17379790577,1996,1996,1996,1996,0
|
|
20230912,152600,17379790577,1996,1996,1996,1996,0
|
|
20230912,152500,17379790577,1996,1996,1996,1996,0
|
|
20230912,152400,17379790577,1996,1996,1996,1996,0
|
|
20230912,152300,17379790577,1996,1996,1996,1996,0
|
|
20230912,152200,17379790577,1996,1996,1996,1996,0
|
|
20230912,152100,17379790577,1996,1996,1996,1996,0
|
|
20230912,152000,17379790577,1996,1996,1996,1996,0
|
|
20230912,151900,17379790577,1996,1999,2005,1994,50715
|
|
20230912,151800,17278324384,1999,1988,2000,1988,33240
|
|
20230912,151700,17212139379,1988,1987,1989,1986,9050
|
|
20230912,151600,17194152905,1986,1985,1987,1985,7213
|
|
20230912,151500,17179829076,1985,1986,1987,1984,17661
|
|
20230912,151400,17144760892,1987,1987,1987,1985,11802
|
|
20230912,151300,17121323824,1987,1985,1987,1985,9558
|
|
20230912,151200,17102347466,1987,1986,1991,1984,37644
|
|
20230912,151100,17027535107,1985,1982,1986,1982,19793
|
|
20230912,151000,16988290489,1981,1979,1982,1978,41173
|
|
20230912,150900,16906706762,1979,1973,1979,1972,42572
|
|
20230912,150800,16822652188,1973,1982,1982,1971,34832
|
|
20230912,150700,16753876798,1982,1979,1982,1975,49959
|
|
20230912,150600,16655097829,1979,1984,1984,1979,39484
|
|
20230912,150500,16576895544,1982,1984,1984,1980,48579
|
|
20230912,150400,16480650335,1983,1988,1988,1981,27372
|
|
20230912,150300,16426332513,1987,1988,1991,1987,7076
|
|
20230912,150200,16412263754,1987,1992,1993,1987,61533
|
|
20230912,150100,16289829448,1992,1995,1995,1991,22576
|
|
20230912,150000,16244861741,1993,1995,1995,1991,52708
|
|
20230912,145900,16139806106,1995,2000,2000,1995,67214
|
|
20230912,145800,16005617481,2005,2000,2005,1999,17126
|
|
20230912,145700,15971361987,2000,2000,2005,2000,10220
|
|
20230912,145600,15950917582,2000,2005,2010,2000,10018
|
|
20230912,145500,15930874217,2005,2010,2010,2000,8707
|
|
20230912,145400,15913445252,2010,2005,2010,2005,1147
|
|
20230912,145300,15911140602,2005,2015,2015,2005,30058
|
|
20230912,145200,15850767142,2005,2005,2015,2005,966
|
|
20230912,145100,15848829047,2005,2005,2010,2005,4013
|
|
20230912,145000,15840777982,2010,2010,2015,2005,13089
|
|
20230912,144900,15814495697,2010,2025,2025,2010,8831
|
|
20230912,144800,15796696417,2010,2005,2025,2005,36766
|
|
20230912,144700,15722639782,2005,2005,2005,2005,6679
|
|
20230912,144600,15709248387,2005,2005,2005,2000,7161
|
|
20230912,144500,15694891602,2010,2000,2010,2000,2862
|
|
20230912,144400,15689157447,2000,2005,2005,2000,8849
|
|
20230912,144300,15671455007,2000,2010,2010,2000,1128
|
|
20230912,144200,15669198042,2005,2005,2005,2000,12790
|
|
20230912,144100,15643611227,2005,2005,2005,2000,2445
|
|
20230912,144000,15638713957,2000,2000,2005,2000,5768
|
|
20230912,143900,15627169152,2000,2005,2010,2000,8168
|
|
20230912,143800,15610799747,2005,2000,2010,2000,60849
|
|
20230912,143700,15489089872,2000,2000,2010,1999,6232
|
|
20230912,143600,15476629368,2010,2010,2010,2000,4964
|
|
20230912,143500,15466679128,2015,2010,2015,2005,5695
|
|
20230912,143400,15455237048,2010,2005,2010,2000,19762
|
|
20230912,143300,15415600833,2010,2000,2010,2000,8617
|
|
20230912,143200,15398314293,2000,2000,2005,1999,4671
|
|
20230912,143100,15388973770,1999,2005,2005,1998,14483
|
|
20230912,143000,15360015150,2005,2015,2015,2005,5153
|
|
20230912,142900,15349674000,2010,2005,2010,2005,12410
|
|
20230912,142800,15324748640,2000,2005,2005,2000,15056
|
|
20230912,142700,15294601830,2005,2005,2010,2000,20030
|
|
20230912,142600,15254455290,2010,2010,2010,2010,5595
|
|
20230912,142500,15243209340,2010,2005,2010,2005,1889
|
|
20230912,142400,15239417130,2005,2015,2015,2005,4400
|
|
20230912,142300,15230574795,2015,2005,2020,2005,11763
|
|
20230912,142200,15206904655,2005,2010,2015,2000,48339
|
|
20230912,142100,15110076630,2015,2010,2015,2010,940
|
|
20230912,142000,15108184630,2015,2015,2015,2005,4410
|
|
20230912,141900,15099334305,2005,2015,2015,2005,1361
|
|
20230912,141800,15096600420,2020,2020,2020,2010,8581
|
|
20230912,141700,15079345580,2015,2015,2015,2010,3037
|
|
20230912,141600,15073228460,2010,2015,2015,2010,9265
|
|
20230912,141500,15054565310,2010,2010,2015,2010,11120
|
|
20230912,141400,15032197940,2005,2005,2005,1999,6364
|
|
20230912,141300,15019456889,2005,2015,2020,1992,175081
|
|
20230912,141200,14669414264,2015,2005,2015,2005,6158
|
|
20230912,141100,14657027504,2005,2010,2015,2000,14606
|
|
20230912,141000,14627758819,2010,2010,2015,2005,7215
|
|
20230912,140900,14613257464,2010,2005,2010,2005,7943
|
|
20230912,140800,14597298984,2005,2005,2010,2005,10245
|
|
20230912,140700,14576743869,2005,2020,2020,2005,7762
|
|
20230912,140600,14561140184,2015,2020,2020,2015,774
|
|
20230912,140500,14559579049,2020,2020,2025,2010,16498
|
|
20230912,140400,14526321669,2015,2020,2025,2015,8584
|
|
20230912,140300,14508978314,2025,2015,2025,2015,28693
|
|
20230912,140200,14451005759,2010,2005,2010,2000,19861
|
|
20230912,140100,14411185979,2005,2005,2010,1999,23606
|
|
20230912,140000,14363945459,2005,2005,2010,1997,136838
|
|
20230912,135900,14090193795,2005,2015,2015,2005,77219
|
|
20230912,135800,13935225005,2015,2015,2020,2010,17600
|
|
20230912,135700,13899760550,2010,2020,2025,2010,26054
|
|
20230912,135600,13847203085,2020,2015,2020,2010,28358
|
|
20230912,135500,13790111500,2010,2020,2025,2010,61267
|
|
20230912,135400,13666718045,2025,2035,2035,2015,55072
|
|
20230912,135300,13555449690,2025,2030,2035,2025,18883
|
|
20230912,135200,13517136495,2035,2035,2040,2030,15052
|
|
20230912,135100,13486518485,2040,2035,2040,2035,8695
|
|
20230912,135000,13468812940,2040,2035,2040,2025,26669
|
|
20230912,134900,13414508085,2035,2020,2035,2020,73821
|
|
20230912,134800,13265032880,2025,2030,2035,2025,63298
|
|
20230912,134700,13136703260,2025,2035,2035,2025,19072
|
|
20230912,134600,13097936580,2035,2035,2035,2025,41224
|
|
20230912,134500,13014157420,2035,2040,2040,2030,54466
|
|
20230912,134400,12903467690,2035,2045,2050,2035,28628
|
|
20230912,134300,12845075065,2045,2050,2050,2040,26287
|
|
20230912,134200,12791401650,2050,2045,2050,2045,3048
|
|
20230912,134100,12785168125,2045,2045,2050,2040,23277
|
|
20230912,134000,12737599655,2045,2050,2050,2040,16312
|
|
20230912,133900,12704241010,2050,2045,2050,2040,55209
|
|
20230912,133800,12591418230,2050,2050,2055,2045,5188
|
|
20230912,133700,12580784865,2050,2050,2050,2045,5873
|
|
20230912,133600,12568757345,2055,2055,2060,2050,10904
|
|
20230912,133500,12546395890,2055,2050,2055,2045,41761
|
|
20230912,133400,12460917030,2055,2060,2060,2050,6698
|
|
20230912,133300,12447174215,2055,2060,2060,2055,2623
|
|
20230912,133200,12441777195,2055,2055,2055,2050,2541
|
|
20230912,133100,12436562570,2055,2060,2060,2050,31466
|
|
20230912,133000,12372009210,2065,2065,2065,2055,8963
|
|
20230912,132900,12353580155,2060,2060,2065,2060,511
|
|
20230912,132800,12352527455,2060,2060,2060,2055,7791
|
|
20230912,132700,12336496745,2055,2055,2065,2055,10786
|
|
20230912,132600,12314277960,2060,2055,2060,2055,6422
|
|
20230912,132500,12301080615,2055,2060,2060,2050,3157
|
|
20230912,132400,12294594030,2055,2060,2060,2050,7463
|
|
20230912,132300,12279256790,2060,2065,2065,2055,5192
|
|
20230912,132200,12268585765,2065,2065,2070,2055,10761
|
|
20230912,132100,12246374750,2065,2060,2065,2055,7971
|
|
20230912,132000,12229992680,2065,2060,2065,2055,7508
|
|
20230912,131900,12214531040,2060,2065,2065,2050,16490
|
|
20230912,131800,12180652890,2065,2065,2065,2060,533
|
|
20230912,131700,12179552260,2065,2055,2065,2055,5124
|
|
20230912,131600,12168997630,2055,2055,2055,2050,2677
|
|
20230912,131500,12163498020,2050,2060,2060,2050,6249
|
|
20230912,131400,12150656685,2055,2055,2060,2055,3560
|
|
20230912,131300,12143337345,2055,2060,2060,2050,18359
|
|
20230912,131200,12105648270,2055,2060,2065,2050,44280
|
|
20230912,131100,12014581100,2060,2070,2070,2060,12692
|
|
20230912,131000,11988381755,2070,2070,2075,2065,13554
|
|
20230912,130900,11960339680,2075,2075,2080,2070,1445
|
|
20230912,130800,11957341925,2070,2070,2080,2070,11385
|
|
20230912,130700,11933718780,2075,2080,2085,2070,17508
|
|
20230912,130600,11897327165,2075,2075,2085,2070,7079
|
|
20230912,130500,11882619380,2075,2070,2075,2070,4637
|
|
20230912,130400,11873006270,2070,2075,2075,2065,10126
|
|
20230912,130300,11852044310,2070,2075,2075,2065,14947
|
|
20230912,130200,11821140350,2080,2070,2080,2070,13339
|
|
20230912,130100,11793528320,2070,2075,2075,2065,13361
|
|
20230912,130000,11765863950,2075,2080,2080,2070,2841
|
|
20230912,125900,11759971200,2075,2085,2085,2075,40859
|
|
20230912,125800,11675007175,2085,2070,2085,2070,3348
|
|
20230912,125700,11668049585,2070,2075,2085,2065,23085
|
|
20230912,125600,11620179645,2075,2070,2085,2065,53367
|
|
20230912,125500,11509459450,2075,2090,2105,2065,112394
|
|
20230912,125400,11275972285,2100,2110,2115,2080,115043
|
|
20230912,125300,11034901535,2110,2120,2140,2095,133254
|
|
20230912,125200,10753760920,2135,2085,2150,2070,229240
|
|
20230912,125100,10265211100,2080,2065,2085,2065,7474
|
|
20230912,125000,10249707505,2065,2065,2070,2065,1676
|
|
20230912,124900,10246246560,2065,2065,2065,2065,737
|
|
20230912,124800,10244724655,2070,2065,2070,2065,2296
|
|
20230912,124700,10239983410,2065,2070,2070,2065,326
|
|
20230912,124600,10239308995,2065,2060,2070,2060,140
|
|
20230912,124500,10239019630,2065,2070,2070,2065,3461
|
|
20230912,124400,10231872495,2065,2060,2065,2055,2063
|
|
20230912,124300,10227618380,2055,2055,2060,2055,5136
|
|
20230912,124200,10217062340,2055,2070,2070,2055,12320
|
|
20230912,124100,10191693215,2060,2070,2070,2060,3681
|
|
20230912,124000,10184095115,2070,2070,2070,2065,1512
|
|
20230912,123900,10180970560,2070,2070,2080,2065,2999
|
|
20230912,123800,10174767220,2075,2080,2080,2070,3253
|
|
20230912,123700,10168012910,2080,2075,2080,2075,7453
|
|
20230912,123600,10152537835,2075,2065,2075,2065,10809
|
|
20230912,123500,10130188885,2065,2060,2065,2060,1202
|
|
20230912,123400,10127711700,2065,2060,2065,2055,1095
|
|
20230912,123300,10125455995,2055,2055,2060,2055,3817
|
|
20230912,123200,10117603820,2060,2055,2060,2055,4644
|
|
20230912,123100,10108057960,2060,2060,2060,2055,1385
|
|
20230912,123000,10105211215,2060,2060,2065,2055,2463
|
|
20230912,122900,10100138075,2060,2060,2065,2060,3649
|
|
20230912,122800,10092621105,2060,2065,2065,2060,524
|
|
20230912,122700,10091541435,2065,2065,2065,2065,70
|
|
20230912,122600,10091396885,2065,2065,2065,2055,1143
|
|
20230912,122500,10089044850,2065,2065,2065,2055,2148
|
|
20230912,122400,10084619910,2060,2060,2065,2055,4097
|
|
20230912,122300,10076181335,2055,2060,2060,2055,1301
|
|
20230912,122200,10073503270,2060,2060,2065,2060,2090
|
|
20230912,122100,10069197855,2065,2060,2065,2055,2225
|
|
20230912,122000,10064613300,2060,2060,2065,2055,6363
|
|
20230912,121900,10051527890,2060,2055,2065,2055,4928
|
|
20230912,121800,10041384110,2055,2060,2060,2055,2368
|
|
20230912,121700,10036506145,2055,2055,2060,2050,16721
|
|
20230912,121600,10002143180,2050,2055,2060,2050,18194
|
|
20230912,121500,9964740345,2055,2055,2055,2050,14705
|
|
20230912,121400,9934580835,2050,2055,2055,2050,8006
|
|
20230912,121300,9918159520,2055,2060,2060,2050,5381
|
|
20230912,121200,9907116160,2060,2055,2060,2050,9905
|
|
20230912,121100,9886802795,2055,2055,2060,2050,3422
|
|
20230912,121000,9879771800,2055,2060,2060,2050,1570
|
|
20230912,120900,9876545850,2065,2055,2065,2055,2705
|
|
20230912,120800,9870983880,2050,2060,2060,2050,5424
|
|
20230912,120700,9859831995,2060,2060,2065,2055,5981
|
|
20230912,120600,9847539385,2055,2065,2065,2055,7340
|
|
20230912,120500,9832408360,2065,2060,2065,2055,7062
|
|
20230912,120400,9817860490,2060,2050,2065,2050,7348
|
|
20230912,120300,9802733350,2050,2060,2060,2045,60592
|
|
20230912,120200,9678520650,2055,2065,2070,2055,31728
|
|
20230912,120100,9613251320,2065,2075,2075,2060,22496
|
|
20230912,120000,9566801530,2075,2075,2080,2070,4216
|
|
20230912,115900,9558055925,2075,2070,2080,2070,4241
|
|
20230912,115800,9549266145,2070,2080,2080,2070,4595
|
|
20230912,115700,9539733660,2080,2090,2090,2075,10707
|
|
20230912,115600,9517438195,2090,2080,2090,2080,6240
|
|
20230912,115500,9504429310,2080,2075,2080,2075,7855
|
|
20230912,115400,9488110035,2075,2075,2075,2070,2994
|
|
20230912,115300,9481907590,2075,2065,2080,2065,4550
|
|
20230912,115200,9472476825,2060,2065,2070,2060,6154
|
|
20230912,115100,9459778660,2065,2065,2065,2060,20222
|
|
20230912,115000,9418097845,2065,2065,2070,2060,5239
|
|
20230912,114900,9407276400,2070,2070,2070,2065,7173
|
|
20230912,114800,9392460000,2070,2070,2075,2070,2928
|
|
20230912,114700,9386398030,2075,2070,2075,2070,4884
|
|
20230912,114600,9376287175,2075,2070,2075,2065,1166
|
|
20230912,114500,9373874590,2070,2070,2075,2065,11926
|
|
20230912,114400,9349214085,2065,2070,2070,2065,2532
|
|
20230912,114300,9343982295,2065,2065,2070,2060,8689
|
|
20230912,114200,9326038090,2065,2070,2070,2065,14051
|
|
20230912,114100,9297017100,2065,2070,2070,2065,5657
|
|
20230912,114000,9285308960,2065,2070,2070,2060,8032
|
|
20230912,113900,9268732270,2070,2065,2070,2060,7139
|
|
20230912,113800,9253990480,2070,2070,2070,2065,5007
|
|
20230912,113700,9243635560,2070,2070,2070,2055,36469
|
|
20230912,113600,9168506435,2065,2070,2075,2065,26563
|
|
20230912,113500,9113582360,2075,2075,2075,2075,7936
|
|
20230912,113400,9097115160,2085,2075,2085,2070,7679
|
|
20230912,113300,9081183085,2075,2085,2085,2070,25550
|
|
20230912,113200,9028126645,2085,2085,2090,2080,2425
|
|
20230912,113100,9023080485,2085,2085,2085,2080,1731
|
|
20230912,113000,9019473550,2085,2085,2090,2085,8683
|
|
20230912,112900,9001367475,2085,2090,2090,2085,167
|
|
20230912,112800,9001019070,2090,2090,2090,2085,1568
|
|
20230912,112700,8997748565,2090,2095,2095,2090,1260
|
|
20230912,112600,8995111445,2095,2085,2095,2085,640
|
|
20230912,112500,8993773605,2085,2085,2090,2085,2420
|
|
20230912,112400,8988727800,2085,2085,2090,2085,69
|
|
20230912,112300,8988583930,2085,2085,2085,2080,3424
|
|
20230912,112200,8981449050,2085,2095,2095,2085,660
|
|
20230912,112100,8980069315,2085,2085,2095,2085,26370
|
|
20230912,112000,8925065975,2085,2095,2100,2085,16744
|
|
20230912,111900,8890067150,2095,2095,2095,2095,1314
|
|
20230912,111800,8887314320,2095,2105,2105,2095,9263
|
|
20230912,111700,8867872050,2100,2100,2100,2100,9113
|
|
20230912,111600,8848734750,2105,2100,2105,2100,349
|
|
20230912,111500,8848001610,2100,2100,2105,2100,616
|
|
20230912,111400,8846707920,2105,2100,2105,2100,1972
|
|
20230912,111300,8842556865,2105,2100,2105,2100,6117
|
|
20230912,111200,8829680880,2105,2100,2105,2095,12273
|
|
20230912,111100,8803892620,2100,2100,2105,2095,7132
|
|
20230912,111000,8788920545,2095,2100,2100,2095,5970
|
|
20230912,110900,8776389740,2100,2095,2100,2095,2826
|
|
20230912,110800,8770456320,2105,2100,2105,2095,9505
|
|
20230912,110700,8750510510,2105,2095,2105,2095,11037
|
|
20230912,110600,8727339485,2095,2100,2100,2095,2377
|
|
20230912,110500,8722353295,2100,2105,2105,2095,1599
|
|
20230912,110400,8718996290,2105,2105,2110,2095,50496
|
|
20230912,110300,8612744000,2105,2090,2105,2085,19397
|
|
20230912,110200,8572051965,2090,2080,2090,2075,9591
|
|
20230912,110100,8552022340,2075,2075,2080,2070,34660
|
|
20230912,110000,8479983175,2075,2075,2080,2070,4368
|
|
20230912,105900,8470936260,2075,2080,2080,2065,4638
|
|
20230912,105800,8461329100,2080,2080,2080,2065,6374
|
|
20230912,105700,8448135650,2080,2080,2080,2070,785
|
|
20230912,105600,8446509850,2070,2065,2080,2065,9714
|
|
20230912,105500,8426395675,2080,2070,2080,2065,4523
|
|
20230912,105400,8417039645,2070,2070,2070,2070,12258
|
|
20230912,105300,8391665585,2070,2075,2075,2070,6912
|
|
20230912,105200,8377351520,2075,2070,2075,2070,4615
|
|
20230912,105100,8367787935,2070,2075,2075,2065,462
|
|
20230912,105000,8366833215,2065,2065,2075,2065,642
|
|
20230912,104900,8365506370,2065,2070,2075,2065,15661
|
|
20230912,104800,8333081860,2070,2065,2075,2065,12336
|
|
20230912,104700,8307600905,2065,2075,2075,2065,8219
|
|
20230912,104600,8290600445,2070,2070,2080,2065,8790
|
|
20230912,104500,8272428685,2070,2075,2085,2070,8254
|
|
20230912,104400,8255274445,2085,2085,2090,2075,8098
|
|
20230912,104300,8238438570,2090,2085,2090,2075,6596
|
|
20230912,104200,8224682755,2080,2080,2090,2075,8853
|
|
20230912,104100,8206252510,2080,2075,2080,2075,5226
|
|
20230912,104000,8195397720,2080,2080,2080,2070,10455
|
|
20230912,103900,8173655835,2080,2070,2080,2065,25913
|
|
20230912,103800,8120049835,2070,2075,2080,2070,7817
|
|
20230912,103700,8103864455,2070,2070,2075,2070,5364
|
|
20230912,103600,8092755155,2070,2070,2080,2070,6700
|
|
20230912,103500,8078885765,2070,2080,2080,2070,7788
|
|
20230912,103400,8062732605,2080,2070,2080,2065,14703
|
|
20230912,103300,8032294235,2070,2070,2070,2065,10916
|
|
20230912,103200,8009703150,2070,2075,2075,2070,13999
|
|
20230912,103100,7980723760,2075,2075,2085,2075,3717
|
|
20230912,103000,7973009000,2075,2080,2085,2075,5517
|
|
20230912,102900,7961529435,2080,2085,2090,2080,13519
|
|
20230912,102800,7933343610,2090,2090,2095,2080,13301
|
|
20230912,102700,7905578525,2090,2085,2090,2080,6986
|
|
20230912,102600,7891006790,2085,2080,2085,2075,8987
|
|
20230912,102500,7872311360,2080,2080,2085,2080,8789
|
|
20230912,102400,7854029955,2080,2080,2085,2075,6479
|
|
20230912,102300,7840564550,2080,2080,2080,2075,10114
|
|
20230912,102200,7819531395,2080,2070,2080,2070,12220
|
|
20230912,102100,7794166430,2075,2065,2080,2060,60147
|
|
20230912,102000,7669769770,2070,2065,2075,2060,14007
|
|
20230912,101900,7640825940,2070,2060,2070,2060,37110
|
|
20230912,101800,7564257450,2060,2070,2070,2060,36621
|
|
20230912,101700,7488698520,2070,2065,2075,2060,81823
|
|
20230912,101600,7319927815,2060,2080,2085,2060,132456
|
|
20230912,101500,7045668405,2085,2080,2085,2080,21908
|
|
20230912,101400,7000091815,2085,2085,2085,2080,12631
|
|
20230912,101300,6973773690,2085,2090,2095,2085,17002
|
|
20230912,101200,6938315500,2090,2090,2095,2085,12263
|
|
20230912,101100,6912696120,2085,2090,2090,2080,37325
|
|
20230912,101000,6834921055,2090,2090,2095,2090,13895
|
|
20230912,100900,6805880005,2095,2095,2100,2085,32546
|
|
20230912,100800,6737844945,2095,2095,2100,2095,5625
|
|
20230912,100700,6726059570,2095,2090,2100,2090,23913
|
|
20230912,100600,6675961805,2090,2095,2100,2085,43525
|
|
20230912,100500,6585037650,2095,2100,2105,2095,16691
|
|
20230912,100400,6550022010,2100,2095,2110,2095,17756
|
|
20230912,100300,6512779435,2095,2115,2115,2095,25223
|
|
20230912,100200,6459699010,2115,2110,2115,2105,17391
|
|
20230912,100100,6423001385,2110,2090,2120,2085,65876
|
|
20230912,100000,6284582795,2085,2110,2115,2085,184446
|
|
20230912,095900,5897274185,2110,2120,2125,2110,26109
|
|
20230912,095800,5842028570,2120,2120,2125,2120,9736
|
|
20230912,095700,5821362340,2120,2120,2125,2110,27150
|
|
20230912,095600,5763946670,2115,2120,2125,2110,17535
|
|
20230912,095500,5726868465,2120,2135,2135,2110,106231
|
|
20230912,095400,5501908345,2125,2135,2135,2125,40134
|
|
20230912,095300,5416551290,2135,2125,2140,2125,11045
|
|
20230912,095200,5393025805,2125,2135,2135,2120,64140
|
|
20230912,095100,5256491600,2135,2145,2145,2135,32621
|
|
20230912,095000,5186684490,2145,2170,2170,2145,39961
|
|
20230912,094900,5100564180,2170,2170,2170,2165,28044
|
|
20230912,094800,5039722115,2170,2165,2175,2165,40923
|
|
20230912,094700,4950906785,2165,2165,2165,2155,25989
|
|
20230912,094600,4894779945,2160,2165,2175,2155,73171
|
|
20230912,094500,4736504625,2165,2165,2180,2165,79814
|
|
20230912,094400,4563300045,2170,2195,2195,2165,164136
|
|
20230912,094300,4205425960,2195,2170,2195,2170,201964
|
|
20230912,094200,3764389825,2170,2140,2170,2140,40200
|
|
20230912,094100,3677591450,2145,2145,2155,2145,10773
|
|
20230912,094000,3654474265,2145,2150,2150,2145,9560
|
|
20230912,093900,3633962870,2150,2155,2160,2145,30514
|
|
20230912,093800,3568302320,2155,2160,2165,2155,44715
|
|
20230912,093700,3471628965,2160,2160,2160,2150,22152
|
|
20230912,093600,3423897250,2160,2145,2170,2140,93056
|
|
20230912,093500,3223194870,2145,2140,2145,2130,18706
|
|
20230912,093400,3183225860,2140,2120,2145,2115,194908
|
|
20230912,093300,2769884910,2120,2125,2130,2120,21331
|
|
20230912,093200,2724634370,2125,2130,2130,2125,18112
|
|
20230912,093100,2686126525,2130,2135,2140,2120,24495
|
|
20230912,093000,2633936835,2135,2145,2150,2130,29234
|
|
20230912,092900,2571456115,2145,2150,2155,2140,33374
|
|
20230912,092800,2499789660,2155,2160,2170,2145,46101
|
|
20230912,092700,2400385320,2165,2155,2165,2155,37442
|
|
20230912,092600,2319423825,2160,2150,2165,2150,16251
|
|
20230912,092500,2284373640,2150,2150,2155,2150,17900
|
|
20230912,092400,2245846880,2150,2150,2160,2140,31312
|
|
20230912,092300,2178434120,2140,2140,2150,2135,27746
|
|
20230912,092200,2119076695,2140,2145,2150,2140,31419
|
|
20230912,092100,2051641355,2145,2125,2150,2115,42514
|
|
20230912,092000,1960954690,2120,2125,2130,2120,11320
|
|
20230912,091900,1936933315,2125,2130,2135,2125,16913
|
|
20230912,091800,1900951910,2130,2130,2130,2115,78809
|
|
20230912,091700,1733667460,2130,2125,2135,2125,13791
|
|
20230912,091600,1704315935,2130,2135,2140,2115,67864
|
|
20230912,091500,1560426910,2135,2140,2140,2130,9432
|
|
20230912,091400,1540267165,2140,2130,2145,2125,13855
|
|
20230912,091300,1510694000,2125,2140,2140,2125,36514
|
|
20230912,091200,1433055080,2135,2135,2140,2130,30837
|
|
20230912,091100,1367296795,2140,2140,2140,2130,8011
|
|
20230912,091000,1350183800,2140,2145,2145,2135,10512
|
|
20230912,090900,1327687895,2140,2160,2160,2140,17910
|
|
20230912,090800,1289154565,2160,2140,2165,2140,15179
|
|
20230912,090700,1256604185,2140,2165,2170,2140,36251
|
|
20230912,090600,1178569675,2160,2135,2165,2125,65607
|
|
20230912,090500,1037359435,2135,2120,2135,2110,50527
|
|
20230912,090400,930203460,2120,2110,2125,2110,38671
|
|
20230912,090300,848346830,2110,2130,2130,2110,103422
|
|
20230912,090200,629334920,2125,2135,2140,2120,100182
|
|
20230912,090100,416055110,2130,2140,2155,2130,67334
|
|
20230912,090000,271992415,2130,2135,2145,2130,123130
|