636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,193300,1369684740,9200,9200,9200,9200,3346
|
|
20230911,193200,1369684740,9200,9200,9200,9200,0
|
|
20230911,193100,1369684740,9200,9200,9200,9200,0
|
|
20230911,193000,1369684740,9200,9200,9200,9200,0
|
|
20230911,192900,1369684740,9200,9200,9200,9200,0
|
|
20230911,192800,1369684740,9200,9200,9200,9200,0
|
|
20230911,192700,1369684740,9200,9200,9200,9200,0
|
|
20230911,192600,1369684740,9200,9200,9200,9200,0
|
|
20230911,192500,1369684740,9200,9200,9200,9200,0
|
|
20230911,192400,1369684740,9200,9200,9200,9200,0
|
|
20230911,192300,1369684740,9200,9200,9200,9200,0
|
|
20230911,192200,1369684740,9200,9200,9200,9200,0
|
|
20230911,192100,1369684740,9200,9200,9200,9200,0
|
|
20230911,192000,1369684740,9200,9200,9200,9200,0
|
|
20230911,191900,1369684740,9200,9200,9200,9200,0
|
|
20230911,191800,1369684740,9200,9200,9200,9200,0
|
|
20230911,191700,1369684740,9200,9200,9200,9200,0
|
|
20230911,191600,1369684740,9200,9200,9200,9200,0
|
|
20230911,191500,1369684740,9200,9200,9200,9200,0
|
|
20230911,191400,1369684740,9200,9200,9200,9200,0
|
|
20230911,191300,1369684740,9200,9200,9200,9200,0
|
|
20230911,191200,1369684740,9200,9200,9200,9200,0
|
|
20230911,191100,1369684740,9200,9200,9200,9200,0
|
|
20230911,191000,1369684740,9200,9200,9200,9200,0
|
|
20230911,190900,1369684740,9200,9200,9200,9200,0
|
|
20230911,190800,1369684740,9200,9200,9200,9200,0
|
|
20230911,190700,1369684740,9200,9200,9200,9200,0
|
|
20230911,190600,1369684740,9200,9200,9200,9200,0
|
|
20230911,190500,1369684740,9200,9200,9200,9200,0
|
|
20230911,190400,1369684740,9200,9200,9200,9200,0
|
|
20230911,190300,1369684740,9200,9200,9200,9200,3346
|
|
20230911,190200,1369684740,9200,9200,9200,9200,0
|
|
20230911,190100,1369684740,9200,9200,9200,9200,0
|
|
20230911,190000,1369684740,9200,9200,9200,9200,0
|
|
20230911,185900,1369684740,9200,9200,9200,9200,0
|
|
20230911,185800,1369684740,9200,9200,9200,9200,0
|
|
20230911,185700,1369684740,9200,9200,9200,9200,0
|
|
20230911,185600,1369684740,9200,9200,9200,9200,0
|
|
20230911,185500,1369684740,9200,9200,9200,9200,0
|
|
20230911,185400,1369684740,9200,9200,9200,9200,0
|
|
20230911,185300,1369684740,9200,9200,9200,9200,0
|
|
20230911,185200,1369684740,9200,9200,9200,9200,0
|
|
20230911,185100,1369684740,9200,9200,9200,9200,0
|
|
20230911,185000,1369684740,9200,9200,9200,9200,0
|
|
20230911,184900,1369684740,9200,9200,9200,9200,0
|
|
20230911,184800,1369684740,9200,9200,9200,9200,0
|
|
20230911,184700,1369684740,9200,9200,9200,9200,0
|
|
20230911,184600,1369684740,9200,9200,9200,9200,0
|
|
20230911,184500,1369684740,9200,9200,9200,9200,0
|
|
20230911,184400,1369684740,9200,9200,9200,9200,0
|
|
20230911,184300,1369684740,9200,9200,9200,9200,0
|
|
20230911,184200,1369684740,9200,9200,9200,9200,0
|
|
20230911,184100,1369684740,9200,9200,9200,9200,0
|
|
20230911,184000,1369684740,9200,9200,9200,9200,0
|
|
20230911,183900,1369684740,9200,9200,9200,9200,0
|
|
20230911,183800,1369684740,9200,9200,9200,9200,0
|
|
20230911,183700,1369684740,9200,9200,9200,9200,0
|
|
20230911,183600,1369684740,9200,9200,9200,9200,0
|
|
20230911,183500,1369684740,9200,9200,9200,9200,0
|
|
20230911,183400,1369684740,9200,9200,9200,9200,0
|
|
20230911,183300,1369684740,9200,9200,9200,9200,3346
|
|
20230911,183200,1369684740,9200,9200,9200,9200,0
|
|
20230911,183100,1369684740,9200,9200,9200,9200,0
|
|
20230911,183000,1369684740,9200,9200,9200,9200,0
|
|
20230911,182900,1369684740,9200,9200,9200,9200,0
|
|
20230911,182800,1369684740,9200,9200,9200,9200,0
|
|
20230911,182700,1369684740,9200,9200,9200,9200,0
|
|
20230911,182600,1369684740,9200,9200,9200,9200,0
|
|
20230911,182500,1369684740,9200,9200,9200,9200,0
|
|
20230911,182400,1369684740,9200,9200,9200,9200,0
|
|
20230911,182300,1369684740,9200,9200,9200,9200,0
|
|
20230911,182200,1369684740,9200,9200,9200,9200,0
|
|
20230911,182100,1369684740,9200,9200,9200,9200,0
|
|
20230911,182000,1369684740,9200,9200,9200,9200,0
|
|
20230911,181900,1369684740,9200,9200,9200,9200,0
|
|
20230911,181800,1369684740,9200,9200,9200,9200,0
|
|
20230911,181700,1369684740,9200,9200,9200,9200,0
|
|
20230911,181600,1369684740,9200,9200,9200,9200,0
|
|
20230911,181500,1369684740,9200,9200,9200,9200,0
|
|
20230911,181400,1369684740,9200,9200,9200,9200,0
|
|
20230911,181300,1369684740,9200,9200,9200,9200,0
|
|
20230911,181200,1369684740,9200,9200,9200,9200,0
|
|
20230911,181100,1369684740,9200,9200,9200,9200,0
|
|
20230911,181000,1369684740,9200,9200,9200,9200,0
|
|
20230911,180900,1369684740,9200,9200,9200,9200,0
|
|
20230911,180800,1369684740,9200,9200,9200,9200,0
|
|
20230911,180700,1369684740,9200,9200,9200,9200,0
|
|
20230911,180600,1369684740,9200,9200,9200,9200,0
|
|
20230911,180500,1369684740,9200,9200,9200,9200,0
|
|
20230911,180400,1369684740,9200,9200,9200,9200,0
|
|
20230911,180300,1369684740,9200,9200,9200,9200,3346
|
|
20230911,180200,1369684740,9200,9200,9200,9200,0
|
|
20230911,180100,1369684740,9200,9200,9200,9200,0
|
|
20230911,180000,1369684740,9200,9200,9200,9200,0
|
|
20230911,175900,1369684740,9200,9200,9200,9200,0
|
|
20230911,175800,1369684740,9200,9200,9200,9200,0
|
|
20230911,175700,1369684740,9200,9200,9200,9200,0
|
|
20230911,175600,1369684740,9200,9200,9200,9200,0
|
|
20230911,175500,1369684740,9200,9200,9200,9200,0
|
|
20230911,175400,1369684740,9200,9200,9200,9200,0
|
|
20230911,175300,1369684740,9200,9200,9200,9200,0
|
|
20230911,175200,1369684740,9200,9200,9200,9200,0
|
|
20230911,175100,1369684740,9200,9200,9200,9200,0
|
|
20230911,175000,1369684740,9200,9200,9200,9200,0
|
|
20230911,174900,1369684740,9200,9200,9200,9200,0
|
|
20230911,174800,1369684740,9200,9200,9200,9200,0
|
|
20230911,174700,1369684740,9200,9200,9200,9200,0
|
|
20230911,174600,1369684740,9200,9200,9200,9200,0
|
|
20230911,174500,1369684740,9200,9200,9200,9200,0
|
|
20230911,174400,1369684740,9200,9200,9200,9200,0
|
|
20230911,174300,1369684740,9200,9200,9200,9200,0
|
|
20230911,174200,1369684740,9200,9200,9200,9200,0
|
|
20230911,174100,1369684740,9200,9200,9200,9200,0
|
|
20230911,174000,1369684740,9200,9200,9200,9200,0
|
|
20230911,173900,1369684740,9200,9200,9200,9200,0
|
|
20230911,173800,1369684740,9200,9200,9200,9200,0
|
|
20230911,173700,1369684740,9200,9200,9200,9200,0
|
|
20230911,173600,1369684740,9200,9200,9200,9200,0
|
|
20230911,173500,1369684740,9200,9200,9200,9200,0
|
|
20230911,173400,1369684740,9200,9200,9200,9200,0
|
|
20230911,173300,1369684740,9200,9200,9200,9200,3346
|
|
20230911,173200,1369684740,9200,9200,9200,9200,0
|
|
20230911,173100,1369684740,9200,9200,9200,9200,0
|
|
20230911,173000,1369684740,9200,9200,9200,9200,0
|
|
20230911,172900,1369684740,9200,9200,9200,9200,0
|
|
20230911,172800,1369684740,9200,9200,9200,9200,0
|
|
20230911,172700,1369684740,9200,9200,9200,9200,0
|
|
20230911,172600,1369684740,9200,9200,9200,9200,0
|
|
20230911,172500,1369684740,9200,9200,9200,9200,0
|
|
20230911,172400,1369684740,9200,9200,9200,9200,0
|
|
20230911,172300,1369684740,9200,9200,9200,9200,0
|
|
20230911,172200,1369684740,9200,9200,9200,9200,0
|
|
20230911,172100,1369684740,9200,9200,9200,9200,0
|
|
20230911,172000,1369684740,9200,9200,9200,9200,0
|
|
20230911,171900,1369684740,9200,9200,9200,9200,0
|
|
20230911,171800,1369684740,9200,9200,9200,9200,0
|
|
20230911,171700,1369684740,9200,9200,9200,9200,0
|
|
20230911,171600,1369684740,9200,9200,9200,9200,0
|
|
20230911,171500,1369684740,9200,9200,9200,9200,0
|
|
20230911,171400,1369684740,9200,9200,9200,9200,0
|
|
20230911,171300,1369684740,9200,9200,9200,9200,0
|
|
20230911,171200,1369684740,9200,9200,9200,9200,0
|
|
20230911,171100,1369684740,9200,9200,9200,9200,0
|
|
20230911,171000,1369684740,9200,9200,9200,9200,0
|
|
20230911,170900,1369684740,9200,9200,9200,9200,0
|
|
20230911,170800,1369684740,9200,9200,9200,9200,0
|
|
20230911,170700,1369684740,9200,9200,9200,9200,0
|
|
20230911,170600,1369684740,9200,9200,9200,9200,0
|
|
20230911,170500,1369684740,9200,9200,9200,9200,0
|
|
20230911,170400,1369684740,9200,9200,9200,9200,0
|
|
20230911,170300,1369684740,9200,9200,9200,9200,3346
|
|
20230911,170200,1369684740,9200,9200,9200,9200,0
|
|
20230911,170100,1369684740,9200,9200,9200,9200,0
|
|
20230911,170000,1369684740,9200,9200,9200,9200,0
|
|
20230911,165900,1369684740,9200,9200,9200,9200,0
|
|
20230911,165800,1369684740,9200,9200,9200,9200,0
|
|
20230911,165700,1369684740,9200,9200,9200,9200,0
|
|
20230911,165600,1369684740,9200,9200,9200,9200,0
|
|
20230911,165500,1369684740,9200,9200,9200,9200,0
|
|
20230911,165400,1369684740,9200,9200,9200,9200,0
|
|
20230911,165300,1369684740,9200,9200,9200,9200,0
|
|
20230911,165200,1369684740,9200,9200,9200,9200,0
|
|
20230911,165100,1369684740,9200,9200,9200,9200,0
|
|
20230911,165000,1369684740,9200,9200,9200,9200,0
|
|
20230911,164900,1369684740,9200,9200,9200,9200,0
|
|
20230911,164800,1369684740,9200,9200,9200,9200,0
|
|
20230911,164700,1369684740,9200,9200,9200,9200,0
|
|
20230911,164600,1369684740,9200,9200,9200,9200,0
|
|
20230911,164500,1369684740,9200,9200,9200,9200,0
|
|
20230911,164400,1369684740,9200,9200,9200,9200,0
|
|
20230911,164300,1369684740,9200,9200,9200,9200,0
|
|
20230911,164200,1369684740,9200,9200,9200,9200,0
|
|
20230911,164100,1369684740,9200,9200,9200,9200,0
|
|
20230911,164000,1369684740,9200,9200,9200,9200,0
|
|
20230911,163900,1369684740,9200,9200,9200,9200,0
|
|
20230911,163800,1369684740,9200,9200,9200,9200,0
|
|
20230911,163700,1369684740,9200,9200,9200,9200,0
|
|
20230911,163600,1369684740,9200,9200,9200,9200,0
|
|
20230911,163500,1369684740,9200,9200,9200,9200,0
|
|
20230911,163400,1369684740,9200,9200,9200,9200,0
|
|
20230911,163300,1369684740,9200,9200,9200,9200,3346
|
|
20230911,163200,1369684740,9200,9200,9200,9200,0
|
|
20230911,163100,1369684740,9200,9200,9200,9200,0
|
|
20230911,163000,1369684740,9200,9200,9200,9200,0
|
|
20230911,162900,1369684740,9200,9200,9200,9200,0
|
|
20230911,162800,1369684740,9200,9200,9200,9200,0
|
|
20230911,162700,1369684740,9200,9200,9200,9200,0
|
|
20230911,162600,1369684740,9200,9200,9200,9200,0
|
|
20230911,162500,1369684740,9200,9200,9200,9200,0
|
|
20230911,162400,1369684740,9200,9200,9200,9200,0
|
|
20230911,162300,1369684740,9200,9200,9200,9200,0
|
|
20230911,162200,1369684740,9200,9200,9200,9200,0
|
|
20230911,162100,1369684740,9200,9200,9200,9200,0
|
|
20230911,162000,1369684740,9200,9200,9200,9200,0
|
|
20230911,161900,1369684740,9200,9200,9200,9200,0
|
|
20230911,161800,1369684740,9200,9200,9200,9200,0
|
|
20230911,161700,1369684740,9200,9200,9200,9200,0
|
|
20230911,161600,1369684740,9200,9200,9200,9200,0
|
|
20230911,161500,1369684740,9200,9200,9200,9200,0
|
|
20230911,161400,1369684740,9200,9200,9200,9200,0
|
|
20230911,161300,1369684740,9200,9200,9200,9200,0
|
|
20230911,161200,1369684740,9200,9200,9200,9200,0
|
|
20230911,161100,1369684740,9200,9200,9200,9200,0
|
|
20230911,161000,1369684740,9200,9200,9200,9200,0
|
|
20230911,160900,1369684740,9200,9200,9200,9200,0
|
|
20230911,160800,1369684740,9200,9200,9200,9200,0
|
|
20230911,160700,1369684740,9200,9200,9200,9200,0
|
|
20230911,160600,1369684740,9200,9200,9200,9200,0
|
|
20230911,160500,1369684740,9200,9200,9200,9200,0
|
|
20230911,160400,1369684740,9200,9200,9200,9200,0
|
|
20230911,160300,1369684740,9200,9200,9200,9200,3346
|
|
20230911,160200,1369684740,9200,9200,9200,9200,0
|
|
20230911,160100,1369684740,9200,9200,9200,9200,0
|
|
20230911,160000,1369684740,9200,9200,9200,9200,0
|
|
20230911,155900,1369684740,9200,9200,9200,9200,0
|
|
20230911,155800,1369684740,9200,9200,9200,9200,0
|
|
20230911,155700,1369684740,9200,9200,9200,9200,0
|
|
20230911,155600,1369684740,9200,9200,9200,9200,0
|
|
20230911,155500,1369684740,9200,9200,9200,9200,0
|
|
20230911,155400,1369684740,9200,9200,9200,9200,0
|
|
20230911,155300,1369684740,9200,9200,9200,9200,0
|
|
20230911,155200,1369684740,9200,9200,9200,9200,0
|
|
20230911,155100,1369684740,9200,9200,9200,9200,0
|
|
20230911,155000,1369684740,9200,9200,9200,9200,0
|
|
20230911,154900,1369684740,9200,9200,9200,9200,0
|
|
20230911,154800,1369684740,9200,9200,9200,9200,0
|
|
20230911,154700,1369684740,9200,9200,9200,9200,0
|
|
20230911,154600,1369684740,9200,9200,9200,9200,0
|
|
20230911,154500,1369684740,9200,9200,9200,9200,0
|
|
20230911,154400,1369684740,9200,9200,9200,9200,0
|
|
20230911,154300,1369684740,9200,9200,9200,9200,0
|
|
20230911,154200,1369684740,9200,9200,9200,9200,0
|
|
20230911,154100,1369684740,9200,9200,9200,9200,0
|
|
20230911,154000,1369684740,9200,9200,9200,9200,0
|
|
20230911,153900,1369684740,9200,9200,9200,9200,0
|
|
20230911,153800,1369684740,9200,9200,9200,9200,0
|
|
20230911,153700,1369684740,9200,9200,9200,9200,0
|
|
20230911,153600,1369684740,9200,9200,9200,9200,0
|
|
20230911,153500,1369684740,9200,9200,9200,9200,0
|
|
20230911,153400,1369684740,9200,9200,9200,9200,0
|
|
20230911,153300,1369684740,9200,9200,9200,9200,3346
|
|
20230911,153200,1369684740,9200,9200,9200,9200,0
|
|
20230911,153100,1369684740,9200,9200,9200,9200,0
|
|
20230911,153000,1369684740,9200,9200,9200,9200,3346
|
|
20230911,152900,1338901540,9230,9230,9230,9230,0
|
|
20230911,152800,1338901540,9230,9230,9230,9230,0
|
|
20230911,152700,1338901540,9230,9230,9230,9230,0
|
|
20230911,152600,1338901540,9230,9230,9230,9230,0
|
|
20230911,152500,1338901540,9230,9230,9230,9230,0
|
|
20230911,152400,1338901540,9230,9230,9230,9230,0
|
|
20230911,152300,1338901540,9230,9230,9230,9230,0
|
|
20230911,152200,1338901540,9230,9230,9230,9230,0
|
|
20230911,152100,1338901540,9230,9230,9230,9230,0
|
|
20230911,152000,1338901540,9230,9230,9230,9230,0
|
|
20230911,151900,1338901540,9230,9220,9230,9200,374
|
|
20230911,151800,1335456960,9220,9230,9230,9220,27
|
|
20230911,151700,1335207960,9230,9240,9240,9230,68
|
|
20230911,151600,1334580140,9230,9230,9230,9220,182
|
|
20230911,151500,1332900780,9230,9230,9240,9230,139
|
|
20230911,151400,1331617770,9230,9230,9230,9230,84
|
|
20230911,151300,1330842450,9240,9230,9240,9220,141
|
|
20230911,151200,1329540970,9230,9220,9230,9220,691
|
|
20230911,151100,1323168130,9220,9220,9220,9220,10
|
|
20230911,151000,1323075930,9220,9220,9220,9220,1
|
|
20230911,150900,1323066710,9160,9200,9200,9160,1007
|
|
20230911,150800,1313836980,9220,9220,9220,9220,1
|
|
20230911,150700,1313827760,9180,9210,9220,9180,1535
|
|
20230911,150600,1299716830,9220,9230,9230,9220,111
|
|
20230911,150500,1298692670,9230,9230,9230,9230,10
|
|
20230911,150400,1298600370,9230,9220,9230,9220,26
|
|
20230911,150300,1298360500,9220,9220,9220,9220,67
|
|
20230911,150200,1297742760,9220,9220,9220,9210,82
|
|
20230911,150100,1296986750,9220,9220,9220,9220,73
|
|
20230911,150000,1296313690,9220,9220,9220,9220,0
|
|
20230911,145900,1296313690,9220,9200,9220,9200,2927
|
|
20230911,145800,1269383420,9200,9200,9200,9200,37
|
|
20230911,145700,1269043020,9200,9190,9200,9190,475
|
|
20230911,145600,1264675710,9190,9180,9190,9180,73
|
|
20230911,145500,1264005530,9180,9180,9180,9180,1
|
|
20230911,145400,1263996350,9190,9170,9190,9170,5
|
|
20230911,145300,1263950420,9190,9190,9190,9190,1
|
|
20230911,145200,1263941230,9150,9160,9160,9150,518
|
|
20230911,145100,1259196530,9160,9190,9190,9160,1600
|
|
20230911,145000,1244534380,9200,9200,9200,9200,2
|
|
20230911,144900,1244515980,9200,9200,9200,9200,0
|
|
20230911,144800,1244515980,9200,9200,9200,9200,1002
|
|
20230911,144700,1235297580,9200,9200,9200,9200,0
|
|
20230911,144600,1235297580,9200,9200,9200,9200,0
|
|
20230911,144500,1235297580,9200,9180,9200,9180,102
|
|
20230911,144400,1234359220,9200,9200,9200,9200,17
|
|
20230911,144300,1234202820,9200,9200,9200,9200,0
|
|
20230911,144200,1234202820,9200,9200,9200,9200,1
|
|
20230911,144100,1234193620,9190,9180,9190,9140,112
|
|
20230911,144000,1233166830,9200,9190,9200,9190,1350
|
|
20230911,143900,1220747360,9210,9210,9210,9210,0
|
|
20230911,143800,1220747360,9210,9210,9210,9210,0
|
|
20230911,143700,1220747360,9210,9190,9210,9130,1465
|
|
20230911,143600,1207351980,9200,9200,9200,9200,50
|
|
20230911,143500,1206891980,9210,9230,9240,9210,76
|
|
20230911,143400,1206191940,9230,9230,9230,9230,2
|
|
20230911,143300,1206173480,9240,9240,9240,9240,0
|
|
20230911,143200,1206173480,9240,9200,9240,9200,54
|
|
20230911,143100,1205676560,9210,9240,9240,9210,75
|
|
20230911,143000,1204985680,9240,9230,9240,9230,7
|
|
20230911,142900,1204921010,9240,9240,9240,9230,48
|
|
20230911,142800,1204477500,9240,9240,9240,9240,0
|
|
20230911,142700,1204477500,9240,9240,9240,9240,10
|
|
20230911,142600,1204385100,9250,9250,9250,9250,0
|
|
20230911,142500,1204385100,9250,9240,9250,9240,166
|
|
20230911,142400,1202851250,9240,9240,9240,9240,30
|
|
20230911,142300,1202574050,9250,9250,9250,9250,0
|
|
20230911,142200,1202574050,9250,9190,9250,9190,2703
|
|
20230911,142100,1177596870,9190,9190,9190,9190,1
|
|
20230911,142000,1177587680,9160,9180,9180,9160,171
|
|
20230911,141900,1176021250,9190,9180,9190,9150,10
|
|
20230911,141800,1175929650,9150,9190,9190,9150,2634
|
|
20230911,141700,1151786130,9190,9190,9190,9190,12
|
|
20230911,141600,1151675850,9190,9180,9190,9180,284
|
|
20230911,141500,1149067840,9180,9200,9200,9180,64
|
|
20230911,141400,1148480170,9230,9200,9230,9190,1557
|
|
20230911,141300,1134171260,9200,9200,9200,9200,59
|
|
20230911,141200,1133628460,9180,9210,9210,9180,1189
|
|
20230911,141100,1122703610,9220,9200,9220,9200,13
|
|
20230911,141000,1122583950,9200,9220,9220,9200,326
|
|
20230911,140900,1119580540,9230,9230,9230,9230,112
|
|
20230911,140800,1118546780,9250,9250,9250,9250,2
|
|
20230911,140700,1118528280,9260,9230,9260,9230,18
|
|
20230911,140600,1118361900,9240,9250,9250,9240,242
|
|
20230911,140500,1116125230,9260,9260,9260,9260,50
|
|
20230911,140400,1115662230,9260,9260,9260,9260,0
|
|
20230911,140300,1115662230,9260,9280,9280,9260,73
|
|
20230911,140200,1114986230,9270,9260,9270,9260,4
|
|
20230911,140100,1114949160,9240,9240,9240,9240,889
|
|
20230911,140000,1106734800,9230,9240,9240,9230,6
|
|
20230911,135900,1106679380,9240,9240,9240,9240,114
|
|
20230911,135800,1105626020,9240,9240,9240,9240,0
|
|
20230911,135700,1105626020,9240,9240,9240,9240,0
|
|
20230911,135600,1105626020,9240,9240,9240,9240,184
|
|
20230911,135500,1103925860,9240,9240,9240,9240,53
|
|
20230911,135400,1103436140,9250,9250,9250,9250,10
|
|
20230911,135300,1103343640,9250,9250,9250,9250,80
|
|
20230911,135200,1102603640,9250,9230,9250,9230,101
|
|
20230911,135100,1101671390,9200,9240,9240,9200,2970
|
|
20230911,135000,1074330060,9250,9250,9250,9250,2
|
|
20230911,134900,1074311560,9230,9240,9240,9230,40
|
|
20230911,134800,1073942140,9250,9250,9250,9250,175
|
|
20230911,134700,1072323390,9250,9260,9260,9250,30
|
|
20230911,134600,1072045640,9260,9260,9260,9260,152
|
|
20230911,134500,1070638120,9270,9270,9270,9270,1
|
|
20230911,134400,1070628850,9260,9260,9260,9260,2
|
|
20230911,134300,1070610330,9270,9270,9270,9270,0
|
|
20230911,134200,1070610330,9270,9270,9270,9270,77
|
|
20230911,134100,1069896540,9270,9270,9270,9270,0
|
|
20230911,134000,1069896540,9270,9270,9270,9270,69
|
|
20230911,133900,1069256910,9280,9280,9280,9280,70
|
|
20230911,133800,1068607310,9280,9280,9280,9280,749
|
|
20230911,133700,1061656590,9290,9290,9290,9290,0
|
|
20230911,133600,1061656590,9290,9290,9290,9290,22
|
|
20230911,133500,1061452210,9290,9290,9290,9290,3
|
|
20230911,133400,1061424340,9290,9290,9290,9290,1
|
|
20230911,133300,1061415050,9290,9280,9290,9280,261
|
|
20230911,133200,1058991800,9280,9280,9280,9280,99
|
|
20230911,133100,1058073080,9280,9250,9280,9250,124
|
|
20230911,133000,1056926050,9250,9250,9250,9250,1
|
|
20230911,132900,1056916800,9200,9210,9210,9200,793
|
|
20230911,132800,1049616690,9240,9240,9240,9240,134
|
|
20230911,132700,1048378530,9240,9240,9240,9240,213
|
|
20230911,132600,1046410410,9250,9250,9250,9250,5
|
|
20230911,132500,1046364160,9250,9260,9260,9250,91
|
|
20230911,132400,1045521540,9290,9290,9290,9290,0
|
|
20230911,132300,1045521540,9290,9290,9290,9290,0
|
|
20230911,132200,1045521540,9290,9290,9290,9290,0
|
|
20230911,132100,1045521540,9290,9290,9290,9290,0
|
|
20230911,132000,1045521540,9290,9290,9290,9290,0
|
|
20230911,131900,1045521540,9290,9290,9290,9290,0
|
|
20230911,131800,1045521540,9290,9290,9290,9290,0
|
|
20230911,131700,1045521540,9290,9290,9290,9290,0
|
|
20230911,131600,1045521540,9290,9290,9290,9290,0
|
|
20230911,131500,1045521540,9290,9250,9290,9240,333
|
|
20230911,131400,1042444210,9290,9290,9290,9290,2
|
|
20230911,131300,1042425630,9260,9260,9260,9260,200
|
|
20230911,131200,1040573630,9290,9290,9290,9290,0
|
|
20230911,131100,1040573630,9290,9280,9290,9280,4
|
|
20230911,131000,1040536490,9290,9290,9290,9290,0
|
|
20230911,130900,1040536490,9290,9290,9290,9290,44
|
|
20230911,130800,1040127730,9260,9260,9260,9260,34
|
|
20230911,130700,1039812890,9290,9290,9290,9290,0
|
|
20230911,130600,1039812890,9290,9290,9290,9290,0
|
|
20230911,130500,1039812890,9290,9280,9290,9280,56
|
|
20230911,130400,1039292660,9280,9290,9300,9280,1071
|
|
20230911,130300,1029340960,9290,9290,9290,9290,0
|
|
20230911,130200,1029340960,9290,9290,9290,9290,2
|
|
20230911,130100,1029322380,9290,9290,9290,9290,0
|
|
20230911,130000,1029322380,9290,9290,9290,9290,0
|
|
20230911,125900,1029322380,9290,9280,9290,9280,2
|
|
20230911,125800,1029303810,9200,9200,9200,9200,0
|
|
20230911,125700,1029303810,9200,9270,9270,9200,5000
|
|
20230911,125600,983211900,9270,9270,9270,9270,20
|
|
20230911,125500,983026500,9270,9270,9270,9270,0
|
|
20230911,125400,983026500,9270,9270,9270,9270,0
|
|
20230911,125300,983026500,9270,9270,9270,9270,200
|
|
20230911,125200,981172500,9260,9260,9260,9260,0
|
|
20230911,125100,981172500,9260,9260,9260,9260,253
|
|
20230911,125000,978829720,9260,9270,9270,9260,328
|
|
20230911,124900,975790560,9290,9290,9290,9290,1
|
|
20230911,124800,975781270,9290,9290,9290,9290,0
|
|
20230911,124700,975781270,9290,9290,9290,9290,50
|
|
20230911,124600,975316770,9280,9280,9280,9280,176
|
|
20230911,124500,973683490,9290,9290,9290,9290,20
|
|
20230911,124400,973497690,9270,9300,9300,9270,176
|
|
20230911,124300,971862930,9310,9310,9310,9310,0
|
|
20230911,124200,971862930,9310,9310,9310,9310,0
|
|
20230911,124100,971862930,9310,9300,9310,9270,626
|
|
20230911,124000,966055330,9300,9300,9300,9300,150
|
|
20230911,123900,964660330,9300,9300,9300,9300,5
|
|
20230911,123800,964613830,9320,9320,9320,9320,0
|
|
20230911,123700,964613830,9320,9290,9320,9290,201
|
|
20230911,123600,962746510,9300,9300,9300,9300,41
|
|
20230911,123500,962365210,9300,9320,9320,9300,73
|
|
20230911,123400,961685950,9320,9320,9320,9320,0
|
|
20230911,123300,961685950,9320,9320,9320,9320,0
|
|
20230911,123200,961685950,9320,9320,9320,9320,0
|
|
20230911,123100,961685950,9320,9320,9320,9320,0
|
|
20230911,123000,961685950,9320,9320,9320,9320,26
|
|
20230911,122900,961443630,9330,9320,9330,9320,23
|
|
20230911,122800,961229140,9320,9320,9320,9320,10
|
|
20230911,122700,961135940,9320,9320,9320,9310,373
|
|
20230911,122600,957660580,9320,9310,9320,9310,76
|
|
20230911,122500,956952270,9320,9300,9320,9300,145
|
|
20230911,122400,955602270,9300,9300,9300,9300,20
|
|
20230911,122300,955416270,9300,9300,9300,9300,284
|
|
20230911,122200,952775070,9300,9300,9300,9300,100
|
|
20230911,122100,951845070,9320,9320,9320,9280,552
|
|
20230911,122000,946720450,9300,9300,9300,9300,49
|
|
20230911,121900,946264750,9300,9300,9300,9300,1372
|
|
20230911,121800,933505150,9320,9320,9320,9320,400
|
|
20230911,121700,929777150,9320,9320,9320,9320,0
|
|
20230911,121600,929777150,9320,9320,9320,9320,0
|
|
20230911,121500,929777150,9320,9300,9320,9280,464
|
|
20230911,121400,925465490,9320,9320,9320,9320,0
|
|
20230911,121300,925465490,9320,9300,9320,9290,324
|
|
20230911,121200,922451030,9320,9320,9320,9320,10
|
|
20230911,121100,922357830,9300,9320,9320,9300,260
|
|
20230911,121000,919939630,9300,9300,9300,9300,0
|
|
20230911,120900,919939630,9300,9300,9300,9300,0
|
|
20230911,120800,919939630,9300,9300,9300,9300,200
|
|
20230911,120700,918079630,9300,9300,9300,9300,223
|
|
20230911,120600,916005730,9330,9320,9330,9320,107
|
|
20230911,120500,915007700,9320,9320,9320,9320,1
|
|
20230911,120400,914998380,9270,9270,9270,9270,0
|
|
20230911,120300,914998380,9270,9270,9270,9270,1
|
|
20230911,120200,914989110,9270,9300,9300,9270,400
|
|
20230911,120100,911278930,9340,9290,9340,9290,309
|
|
20230911,120000,908393370,9340,9340,9340,9340,185
|
|
20230911,115900,906665470,9340,9330,9340,9330,20
|
|
20230911,115800,906478770,9270,9330,9330,9270,685
|
|
20230911,115700,900108380,9330,9310,9330,9310,2
|
|
20230911,115600,900089740,9300,9310,9310,9300,285
|
|
20230911,115500,897436880,9310,9310,9310,9310,140
|
|
20230911,115400,896133480,9330,9330,9330,9330,3
|
|
20230911,115300,896105490,9330,9330,9330,9330,0
|
|
20230911,115200,896105490,9330,9330,9330,9330,0
|
|
20230911,115100,896105490,9330,9310,9330,9300,1001
|
|
20230911,115000,886790540,9330,9330,9330,9330,59
|
|
20230911,114900,886240070,9340,9340,9340,9340,0
|
|
20230911,114800,886240070,9340,9330,9340,9330,1630
|
|
20230911,114700,871022290,9310,9310,9310,9310,68
|
|
20230911,114600,870389210,9310,9310,9310,9310,1
|
|
20230911,114500,870379900,9300,9300,9300,9300,199
|
|
20230911,114400,868529200,9280,9280,9280,9280,17
|
|
20230911,114300,868371440,9270,9310,9310,9270,545
|
|
20230911,114200,863310210,9310,9310,9310,9310,383
|
|
20230911,114100,859744480,9310,9330,9330,9310,353
|
|
20230911,114000,856458030,9330,9330,9330,9330,0
|
|
20230911,113900,856458030,9330,9330,9330,9330,1
|
|
20230911,113800,856448700,9300,9310,9310,9300,104
|
|
20230911,113700,855480490,9300,9340,9340,9300,300
|
|
20230911,113600,852682490,9340,9320,9340,9320,2419
|
|
20230911,113500,830120020,9320,9310,9320,9310,483
|
|
20230911,113400,825622370,9310,9300,9310,9300,188
|
|
20230911,113300,823873350,9310,9270,9310,9270,1306
|
|
20230911,113200,811739200,9270,9270,9270,9220,1020
|
|
20230911,113100,802330100,9250,9250,9250,9250,0
|
|
20230911,113000,802330100,9250,9250,9250,9250,885
|
|
20230911,112900,794143850,9250,9270,9280,9250,1239
|
|
20230911,112800,782664200,9280,9280,9280,9280,2
|
|
20230911,112700,782645640,9280,9280,9280,9280,0
|
|
20230911,112600,782645640,9280,9280,9280,9280,409
|
|
20230911,112500,778850120,9290,9290,9290,9290,591
|
|
20230911,112400,773359730,9300,9300,9300,9300,92
|
|
20230911,112300,772504130,9300,9310,9310,9300,640
|
|
20230911,112200,766550480,9310,9310,9310,9310,50
|
|
20230911,112100,766084980,9320,9320,9320,9320,0
|
|
20230911,112000,766084980,9320,9320,9320,9320,0
|
|
20230911,111900,766084980,9320,9320,9320,9320,522
|
|
20230911,111800,761219940,9320,9310,9320,9300,879
|
|
20230911,111700,753033470,9320,9280,9320,9280,1267
|
|
20230911,111600,741247660,9270,9250,9270,9250,1353
|
|
20230911,111500,728711820,9250,9220,9250,9220,1724
|
|
20230911,111400,712782150,9230,9230,9230,9230,0
|
|
20230911,111300,712782150,9230,9230,9230,9220,86
|
|
20230911,111200,711988380,9220,9220,9220,9220,1
|
|
20230911,111100,711979160,9230,9230,9230,9230,0
|
|
20230911,111000,711979160,9230,9230,9230,9230,500
|
|
20230911,110900,707364160,9190,9230,9230,9190,56
|
|
20230911,110800,706847320,9200,9200,9200,9200,1348
|
|
20230911,110700,694445720,9220,9220,9220,9220,0
|
|
20230911,110600,694445720,9220,9220,9220,9220,0
|
|
20230911,110500,694445720,9220,9220,9220,9220,300
|
|
20230911,110400,691679720,9220,9220,9220,9220,0
|
|
20230911,110300,691679720,9220,9200,9220,9200,505
|
|
20230911,110200,687033620,9220,9220,9220,9220,43
|
|
20230911,110100,686637160,9210,9210,9210,9210,0
|
|
20230911,110000,686637160,9210,9210,9210,9210,0
|
|
20230911,105900,686637160,9210,9200,9210,9200,84
|
|
20230911,105800,685864160,9180,9180,9180,9180,0
|
|
20230911,105700,685864160,9180,9180,9180,9180,390
|
|
20230911,105600,682283960,9180,9180,9180,9180,0
|
|
20230911,105500,682283960,9180,9180,9180,9180,129
|
|
20230911,105400,681099740,9200,9190,9200,9190,63
|
|
20230911,105300,680520540,9190,9210,9210,9190,661
|
|
20230911,105200,674432970,9210,9210,9210,9210,0
|
|
20230911,105100,674432970,9210,9210,9210,9210,297
|
|
20230911,105000,671697600,9210,9210,9210,9210,0
|
|
20230911,104900,671697600,9210,9200,9210,9200,21
|
|
20230911,104800,671504240,9200,9200,9200,9200,2
|
|
20230911,104700,671485840,9180,9180,9180,9180,29
|
|
20230911,104600,671219620,9180,9170,9180,9170,19
|
|
20230911,104500,671045380,9170,9170,9170,9170,3
|
|
20230911,104400,671017870,9150,9150,9150,9150,0
|
|
20230911,104300,671017870,9150,9150,9150,9150,39
|
|
20230911,104200,670661020,9150,9140,9150,9140,130
|
|
20230911,104100,669471720,9150,9150,9150,9150,30
|
|
20230911,104000,669197220,9150,9150,9150,9150,0
|
|
20230911,103900,669197220,9150,9180,9180,9150,70
|
|
20230911,103800,668554890,9150,9150,9150,9150,10
|
|
20230911,103700,668463390,9150,9160,9160,9150,289
|
|
20230911,103600,665818960,9160,9160,9160,9160,91
|
|
20230911,103500,664985400,9160,9160,9160,9160,201
|
|
20230911,103400,663144240,9160,9160,9160,9160,0
|
|
20230911,103300,663144240,9160,9160,9160,9160,0
|
|
20230911,103200,663144240,9160,9170,9170,9160,872
|
|
20230911,103100,655151030,9170,9170,9170,9170,59
|
|
20230911,103000,654610000,9190,9200,9200,9190,140
|
|
20230911,102900,653323000,9210,9210,9210,9210,38
|
|
20230911,102800,652973020,9200,9170,9210,9170,333
|
|
20230911,102700,649915170,9150,9150,9150,9150,5
|
|
20230911,102600,649869420,9170,9170,9170,9170,2
|
|
20230911,102500,649851080,9130,9130,9130,9130,15
|
|
20230911,102400,649714130,9120,9120,9120,9120,0
|
|
20230911,102300,649714130,9120,9130,9130,9120,1076
|
|
20230911,102200,639897800,9140,9160,9160,9140,739
|
|
20230911,102100,633136820,9160,9160,9160,9160,0
|
|
20230911,102000,633136820,9160,9160,9160,9160,0
|
|
20230911,101900,633136820,9160,9160,9160,9160,1
|
|
20230911,101800,633127660,9160,9170,9170,9160,159
|
|
20230911,101700,631669830,9170,9160,9170,9160,91
|
|
20230911,101600,630835770,9160,9190,9190,9160,853
|
|
20230911,101500,623011980,9200,9210,9210,9200,277
|
|
20230911,101400,620462990,9200,9200,9200,9200,0
|
|
20230911,101300,620462990,9200,9200,9200,9200,0
|
|
20230911,101200,620462990,9200,9200,9200,9200,1745
|
|
20230911,101100,604408990,9180,9180,9180,9180,100
|
|
20230911,101000,603490990,9180,9190,9190,9180,500
|
|
20230911,100900,598900440,9200,9190,9200,9190,31
|
|
20230911,100800,598615540,9190,9200,9200,9190,570
|
|
20230911,100700,593373900,9210,9220,9220,9210,303
|
|
20230911,100600,590583220,9210,9240,9240,9210,1783
|
|
20230911,100500,574138350,9250,9250,9250,9250,0
|
|
20230911,100400,574138350,9250,9250,9250,9250,3
|
|
20230911,100300,574110600,9250,9250,9250,9250,12
|
|
20230911,100200,573999600,9240,9240,9240,9230,481
|
|
20230911,100100,569558800,9240,9240,9240,9240,10
|
|
20230911,100000,569466400,9230,9270,9270,9230,636
|
|
20230911,095900,563578000,9270,9270,9270,9270,0
|
|
20230911,095800,563578000,9270,9270,9270,9270,1
|
|
20230911,095700,563568730,9230,9230,9230,9230,0
|
|
20230911,095600,563568730,9230,9230,9230,9230,0
|
|
20230911,095500,563568730,9230,9240,9240,9230,450
|
|
20230911,095400,559412430,9240,9260,9270,9240,1534
|
|
20230911,095300,545220150,9270,9270,9270,9270,126
|
|
20230911,095200,544052130,9270,9270,9270,9270,174
|
|
20230911,095100,542439150,9270,9270,9270,9270,630
|
|
20230911,095000,536599050,9280,9280,9280,9270,443
|
|
20230911,094900,532488420,9280,9300,9300,9280,589
|
|
20230911,094800,527013830,9300,9300,9300,9300,1
|
|
20230911,094700,527004530,9330,9330,9330,9330,100
|
|
20230911,094600,526071530,9330,9330,9330,9300,114
|
|
20230911,094500,525008300,9330,9310,9330,9310,40
|
|
20230911,094400,524635410,9300,9330,9330,9300,31
|
|
20230911,094300,524346310,9330,9330,9330,9330,0
|
|
20230911,094200,524346310,9330,9320,9330,9320,562
|
|
20230911,094100,519103740,9330,9290,9330,9290,68
|
|
20230911,094000,518471940,9290,9260,9290,9250,2366
|
|
20230911,093900,496551540,9270,9300,9300,9270,1650
|
|
20230911,093800,481236880,9300,9330,9330,9300,975
|
|
20230911,093700,472152930,9330,9350,9350,9330,722
|
|
20230911,093600,465403670,9360,9350,9360,9350,920
|
|
20230911,093500,456796840,9350,9350,9350,9350,2
|
|
20230911,093400,456778140,9340,9340,9350,9340,450
|
|
20230911,093300,452572120,9360,9360,9360,9360,0
|
|
20230911,093200,452572120,9360,9360,9370,9320,92
|
|
20230911,093100,451710340,9370,9380,9380,9280,2665
|
|
20230911,093000,426895570,9360,9370,9370,9360,8
|
|
20230911,092900,426820660,9380,9370,9380,9370,2943
|
|
20230911,092800,399240310,9370,9350,9370,9330,1055
|
|
20230911,092700,389370870,9350,9350,9360,9340,1908
|
|
20230911,092600,371530990,9350,9310,9350,9310,3114
|
|
20230911,092500,342456720,9310,9300,9330,9300,1692
|
|
20230911,092400,326689580,9300,9300,9300,9300,660
|
|
20230911,092300,320551580,9280,9300,9300,9280,1160
|
|
20230911,092200,309774870,9300,9310,9310,9300,447
|
|
20230911,092100,305617300,9310,9320,9320,9310,122
|
|
20230911,092000,304480460,9320,9320,9320,9320,614
|
|
20230911,091900,298757980,9330,9310,9340,9300,4960
|
|
20230911,091800,252520100,9310,9310,9310,9310,373
|
|
20230911,091700,249047470,9310,9300,9310,9300,805
|
|
20230911,091600,241552970,9310,9280,9310,9280,4136
|
|
20230911,091500,203107240,9280,9250,9280,9250,1612
|
|
20230911,091400,188167160,9190,9200,9240,9190,2967
|
|
20230911,091300,160879440,9190,9200,9230,9190,2003
|
|
20230911,091200,142461140,9190,9250,9250,9190,1502
|
|
20230911,091100,128608260,9250,9260,9260,9250,704
|
|
20230911,091000,122091640,9270,9220,9270,9220,2629
|
|
20230911,090900,97785210,9190,9190,9190,9190,85
|
|
20230911,090800,97004060,9170,9180,9180,9160,763
|
|
20230911,090700,90001450,9180,9240,9240,9180,1565
|
|
20230911,090600,75623850,9260,9270,9270,9190,1423
|
|
20230911,090500,62441820,9260,9240,9270,9240,1167
|
|
20230911,090400,51640830,9250,9230,9250,9170,1259
|
|
20230911,090300,40023610,9210,9220,9250,9210,2298
|
|
20230911,090200,18803810,9230,9180,9230,9180,1644
|
|
20230911,090100,3680510,9180,9150,9180,9150,183
|
|
20230911,090000,2001000,9150,9180,9180,9150,218
|