638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,193500,6218996690,9010,9010,9010,9010,11600
|
|
20230918,193400,6218996690,9010,9010,9010,9010,0
|
|
20230918,193300,6218996690,9010,9010,9010,9010,0
|
|
20230918,193200,6218996690,9010,9010,9010,9010,0
|
|
20230918,193100,6218996690,9010,9010,9010,9010,0
|
|
20230918,193000,6218996690,9010,9010,9010,9010,0
|
|
20230918,192900,6218996690,9010,9010,9010,9010,0
|
|
20230918,192800,6218996690,9010,9010,9010,9010,0
|
|
20230918,192700,6218996690,9010,9010,9010,9010,0
|
|
20230918,192600,6218996690,9010,9010,9010,9010,0
|
|
20230918,192500,6218996690,9010,9010,9010,9010,0
|
|
20230918,192400,6218996690,9010,9010,9010,9010,0
|
|
20230918,192300,6218996690,9010,9010,9010,9010,0
|
|
20230918,192200,6218996690,9010,9010,9010,9010,0
|
|
20230918,192100,6218996690,9010,9010,9010,9010,0
|
|
20230918,192000,6218996690,9010,9010,9010,9010,0
|
|
20230918,191900,6218996690,9010,9010,9010,9010,0
|
|
20230918,191800,6218996690,9010,9010,9010,9010,0
|
|
20230918,191700,6218996690,9010,9010,9010,9010,0
|
|
20230918,191600,6218996690,9010,9010,9010,9010,0
|
|
20230918,191500,6218996690,9010,9010,9010,9010,0
|
|
20230918,191400,6218996690,9010,9010,9010,9010,0
|
|
20230918,191300,6218996690,9010,9010,9010,9010,0
|
|
20230918,191200,6218996690,9010,9010,9010,9010,0
|
|
20230918,191100,6218996690,9010,9010,9010,9010,0
|
|
20230918,191000,6218996690,9010,9010,9010,9010,0
|
|
20230918,190900,6218996690,9010,9010,9010,9010,0
|
|
20230918,190800,6218996690,9010,9010,9010,9010,0
|
|
20230918,190700,6218996690,9010,9010,9010,9010,0
|
|
20230918,190600,6218996690,9010,9010,9010,9010,0
|
|
20230918,190500,6218996690,9010,9010,9010,9010,11600
|
|
20230918,190400,6218996690,9010,9010,9010,9010,0
|
|
20230918,190300,6218996690,9010,9010,9010,9010,0
|
|
20230918,190200,6218996690,9010,9010,9010,9010,0
|
|
20230918,190100,6218996690,9010,9010,9010,9010,0
|
|
20230918,190000,6218996690,9010,9010,9010,9010,0
|
|
20230918,185900,6218996690,9010,9010,9010,9010,0
|
|
20230918,185800,6218996690,9010,9010,9010,9010,0
|
|
20230918,185700,6218996690,9010,9010,9010,9010,0
|
|
20230918,185600,6218996690,9010,9010,9010,9010,0
|
|
20230918,185500,6218996690,9010,9010,9010,9010,0
|
|
20230918,185400,6218996690,9010,9010,9010,9010,0
|
|
20230918,185300,6218996690,9010,9010,9010,9010,0
|
|
20230918,185200,6218996690,9010,9010,9010,9010,0
|
|
20230918,185100,6218996690,9010,9010,9010,9010,0
|
|
20230918,185000,6218996690,9010,9010,9010,9010,0
|
|
20230918,184900,6218996690,9010,9010,9010,9010,0
|
|
20230918,184800,6218996690,9010,9010,9010,9010,0
|
|
20230918,184700,6218996690,9010,9010,9010,9010,0
|
|
20230918,184600,6218996690,9010,9010,9010,9010,0
|
|
20230918,184500,6218996690,9010,9010,9010,9010,0
|
|
20230918,184400,6218996690,9010,9010,9010,9010,0
|
|
20230918,184300,6218996690,9010,9010,9010,9010,0
|
|
20230918,184200,6218996690,9010,9010,9010,9010,0
|
|
20230918,184100,6218996690,9010,9010,9010,9010,0
|
|
20230918,184000,6218996690,9010,9010,9010,9010,0
|
|
20230918,183900,6218996690,9010,9010,9010,9010,0
|
|
20230918,183800,6218996690,9010,9010,9010,9010,0
|
|
20230918,183700,6218996690,9010,9010,9010,9010,0
|
|
20230918,183600,6218996690,9010,9010,9010,9010,0
|
|
20230918,183500,6218996690,9010,9010,9010,9010,11600
|
|
20230918,183400,6218996690,9010,9010,9010,9010,0
|
|
20230918,183300,6218996690,9010,9010,9010,9010,0
|
|
20230918,183200,6218996690,9010,9010,9010,9010,0
|
|
20230918,183100,6218996690,9010,9010,9010,9010,0
|
|
20230918,183000,6218996690,9010,9010,9010,9010,0
|
|
20230918,182900,6218996690,9010,9010,9010,9010,0
|
|
20230918,182800,6218996690,9010,9010,9010,9010,0
|
|
20230918,182700,6218996690,9010,9010,9010,9010,0
|
|
20230918,182600,6218996690,9010,9010,9010,9010,0
|
|
20230918,182500,6218996690,9010,9010,9010,9010,0
|
|
20230918,182400,6218996690,9010,9010,9010,9010,0
|
|
20230918,182300,6218996690,9010,9010,9010,9010,0
|
|
20230918,182200,6218996690,9010,9010,9010,9010,0
|
|
20230918,182100,6218996690,9010,9010,9010,9010,0
|
|
20230918,182000,6218996690,9010,9010,9010,9010,0
|
|
20230918,181900,6218996690,9010,9010,9010,9010,0
|
|
20230918,181800,6218996690,9010,9010,9010,9010,0
|
|
20230918,181700,6218996690,9010,9010,9010,9010,0
|
|
20230918,181600,6218996690,9010,9010,9010,9010,0
|
|
20230918,181500,6218996690,9010,9010,9010,9010,0
|
|
20230918,181400,6218996690,9010,9010,9010,9010,0
|
|
20230918,181300,6218996690,9010,9010,9010,9010,0
|
|
20230918,181200,6218996690,9010,9010,9010,9010,0
|
|
20230918,181100,6218996690,9010,9010,9010,9010,0
|
|
20230918,181000,6218996690,9010,9010,9010,9010,0
|
|
20230918,180900,6218996690,9010,9010,9010,9010,0
|
|
20230918,180800,6218996690,9010,9010,9010,9010,0
|
|
20230918,180700,6218996690,9010,9010,9010,9010,0
|
|
20230918,180600,6218996690,9010,9010,9010,9010,0
|
|
20230918,180500,6218996690,9010,9010,9010,9010,11600
|
|
20230918,180400,6218996690,9010,9010,9010,9010,0
|
|
20230918,180300,6218996690,9010,9010,9010,9010,0
|
|
20230918,180200,6218996690,9010,9010,9010,9010,0
|
|
20230918,180100,6218996690,9010,9010,9010,9010,0
|
|
20230918,180000,6218996690,9010,9010,9010,9010,0
|
|
20230918,175900,6218996690,9010,9010,9010,9010,0
|
|
20230918,175800,6218996690,9010,9010,9010,9010,0
|
|
20230918,175700,6218996690,9010,9010,9010,9010,0
|
|
20230918,175600,6218996690,9010,9010,9010,9010,0
|
|
20230918,175500,6218996690,9010,9010,9010,9010,0
|
|
20230918,175400,6218996690,9010,9010,9010,9010,0
|
|
20230918,175300,6218996690,9010,9010,9010,9010,0
|
|
20230918,175200,6218996690,9010,9010,9010,9010,0
|
|
20230918,175100,6218996690,9010,9010,9010,9010,0
|
|
20230918,175000,6218996690,9010,9010,9010,9010,0
|
|
20230918,174900,6218996690,9010,9010,9010,9010,0
|
|
20230918,174800,6218996690,9010,9010,9010,9010,0
|
|
20230918,174700,6218996690,9010,9010,9010,9010,0
|
|
20230918,174600,6218996690,9010,9010,9010,9010,0
|
|
20230918,174500,6218996690,9010,9010,9010,9010,0
|
|
20230918,174400,6218996690,9010,9010,9010,9010,0
|
|
20230918,174300,6218996690,9010,9010,9010,9010,0
|
|
20230918,174200,6218996690,9010,9010,9010,9010,0
|
|
20230918,174100,6218996690,9010,9010,9010,9010,0
|
|
20230918,174000,6218996690,9010,9010,9010,9010,0
|
|
20230918,173900,6218996690,9010,9010,9010,9010,0
|
|
20230918,173800,6218996690,9010,9010,9010,9010,0
|
|
20230918,173700,6218996690,9010,9010,9010,9010,0
|
|
20230918,173600,6218996690,9010,9010,9010,9010,0
|
|
20230918,173500,6218996690,9010,9010,9010,9010,11600
|
|
20230918,173400,6218996690,9010,9010,9010,9010,0
|
|
20230918,173300,6218996690,9010,9010,9010,9010,0
|
|
20230918,173200,6218996690,9010,9010,9010,9010,0
|
|
20230918,173100,6218996690,9010,9010,9010,9010,0
|
|
20230918,173000,6218996690,9010,9010,9010,9010,0
|
|
20230918,172900,6218996690,9010,9010,9010,9010,0
|
|
20230918,172800,6218996690,9010,9010,9010,9010,0
|
|
20230918,172700,6218996690,9010,9010,9010,9010,0
|
|
20230918,172600,6218996690,9010,9010,9010,9010,0
|
|
20230918,172500,6218996690,9010,9010,9010,9010,0
|
|
20230918,172400,6218996690,9010,9010,9010,9010,0
|
|
20230918,172300,6218996690,9010,9010,9010,9010,0
|
|
20230918,172200,6218996690,9010,9010,9010,9010,0
|
|
20230918,172100,6218996690,9010,9010,9010,9010,0
|
|
20230918,172000,6218996690,9010,9010,9010,9010,0
|
|
20230918,171900,6218996690,9010,9010,9010,9010,0
|
|
20230918,171800,6218996690,9010,9010,9010,9010,0
|
|
20230918,171700,6218996690,9010,9010,9010,9010,0
|
|
20230918,171600,6218996690,9010,9010,9010,9010,0
|
|
20230918,171500,6218996690,9010,9010,9010,9010,0
|
|
20230918,171400,6218996690,9010,9010,9010,9010,0
|
|
20230918,171300,6218996690,9010,9010,9010,9010,0
|
|
20230918,171200,6218996690,9010,9010,9010,9010,0
|
|
20230918,171100,6218996690,9010,9010,9010,9010,0
|
|
20230918,171000,6218996690,9010,9010,9010,9010,0
|
|
20230918,170900,6218996690,9010,9010,9010,9010,0
|
|
20230918,170800,6218996690,9010,9010,9010,9010,0
|
|
20230918,170700,6218996690,9010,9010,9010,9010,0
|
|
20230918,170600,6218996690,9010,9010,9010,9010,0
|
|
20230918,170500,6218996690,9010,9010,9010,9010,11600
|
|
20230918,170400,6218996690,9010,9010,9010,9010,0
|
|
20230918,170300,6218996690,9010,9010,9010,9010,0
|
|
20230918,170200,6218996690,9010,9010,9010,9010,0
|
|
20230918,170100,6218996690,9010,9010,9010,9010,0
|
|
20230918,170000,6218996690,9010,9010,9010,9010,0
|
|
20230918,165900,6218996690,9010,9010,9010,9010,0
|
|
20230918,165800,6218996690,9010,9010,9010,9010,0
|
|
20230918,165700,6218996690,9010,9010,9010,9010,0
|
|
20230918,165600,6218996690,9010,9010,9010,9010,0
|
|
20230918,165500,6218996690,9010,9010,9010,9010,0
|
|
20230918,165400,6218996690,9010,9010,9010,9010,0
|
|
20230918,165300,6218996690,9010,9010,9010,9010,0
|
|
20230918,165200,6218996690,9010,9010,9010,9010,0
|
|
20230918,165100,6218996690,9010,9010,9010,9010,0
|
|
20230918,165000,6218996690,9010,9010,9010,9010,0
|
|
20230918,164900,6218996690,9010,9010,9010,9010,0
|
|
20230918,164800,6218996690,9010,9010,9010,9010,0
|
|
20230918,164700,6218996690,9010,9010,9010,9010,0
|
|
20230918,164600,6218996690,9010,9010,9010,9010,0
|
|
20230918,164500,6218996690,9010,9010,9010,9010,0
|
|
20230918,164400,6218996690,9010,9010,9010,9010,0
|
|
20230918,164300,6218996690,9010,9010,9010,9010,0
|
|
20230918,164200,6218996690,9010,9010,9010,9010,0
|
|
20230918,164100,6218996690,9010,9010,9010,9010,0
|
|
20230918,164000,6218996690,9010,9010,9010,9010,0
|
|
20230918,163900,6218996690,9010,9010,9010,9010,0
|
|
20230918,163800,6218996690,9010,9010,9010,9010,0
|
|
20230918,163700,6218996690,9010,9010,9010,9010,0
|
|
20230918,163600,6218996690,9010,9010,9010,9010,0
|
|
20230918,163500,6218996690,9010,9010,9010,9010,11600
|
|
20230918,163400,6218996690,9010,9010,9010,9010,0
|
|
20230918,163300,6218996690,9010,9010,9010,9010,0
|
|
20230918,163200,6218996690,9010,9010,9010,9010,0
|
|
20230918,163100,6218996690,9010,9010,9010,9010,0
|
|
20230918,163000,6218996690,9010,9010,9010,9010,0
|
|
20230918,162900,6218996690,9010,9010,9010,9010,0
|
|
20230918,162800,6218996690,9010,9010,9010,9010,0
|
|
20230918,162700,6218996690,9010,9010,9010,9010,0
|
|
20230918,162600,6218996690,9010,9010,9010,9010,0
|
|
20230918,162500,6218996690,9010,9010,9010,9010,0
|
|
20230918,162400,6218996690,9010,9010,9010,9010,0
|
|
20230918,162300,6218996690,9010,9010,9010,9010,0
|
|
20230918,162200,6218996690,9010,9010,9010,9010,0
|
|
20230918,162100,6218996690,9010,9010,9010,9010,0
|
|
20230918,162000,6218996690,9010,9010,9010,9010,0
|
|
20230918,161900,6218996690,9010,9010,9010,9010,0
|
|
20230918,161800,6218996690,9010,9010,9010,9010,0
|
|
20230918,161700,6218996690,9010,9010,9010,9010,0
|
|
20230918,161600,6218996690,9010,9010,9010,9010,0
|
|
20230918,161500,6218996690,9010,9010,9010,9010,0
|
|
20230918,161400,6218996690,9010,9010,9010,9010,0
|
|
20230918,161300,6218996690,9010,9010,9010,9010,0
|
|
20230918,161200,6218996690,9010,9010,9010,9010,0
|
|
20230918,161100,6218996690,9010,9010,9010,9010,0
|
|
20230918,161000,6218996690,9010,9010,9010,9010,0
|
|
20230918,160900,6218996690,9010,9010,9010,9010,0
|
|
20230918,160800,6218996690,9010,9010,9010,9010,0
|
|
20230918,160700,6218996690,9010,9010,9010,9010,0
|
|
20230918,160600,6218996690,9010,9010,9010,9010,0
|
|
20230918,160500,6218996690,9010,9010,9010,9010,11600
|
|
20230918,160400,6218996690,9010,9010,9010,9010,0
|
|
20230918,160300,6218996690,9010,9010,9010,9010,0
|
|
20230918,160200,6218996690,9010,9010,9010,9010,0
|
|
20230918,160100,6218996690,9010,9010,9010,9010,0
|
|
20230918,160000,6218996690,9010,9010,9010,9010,0
|
|
20230918,155900,6218996690,9010,9010,9010,9010,0
|
|
20230918,155800,6218996690,9010,9010,9010,9010,0
|
|
20230918,155700,6218996690,9010,9010,9010,9010,0
|
|
20230918,155600,6218996690,9010,9010,9010,9010,0
|
|
20230918,155500,6218996690,9010,9010,9010,9010,0
|
|
20230918,155400,6218996690,9010,9010,9010,9010,0
|
|
20230918,155300,6218996690,9010,9010,9010,9010,0
|
|
20230918,155200,6218996690,9010,9010,9010,9010,0
|
|
20230918,155100,6218996690,9010,9010,9010,9010,0
|
|
20230918,155000,6218996690,9010,9010,9010,9010,0
|
|
20230918,154900,6218996690,9010,9010,9010,9010,0
|
|
20230918,154800,6218996690,9010,9010,9010,9010,0
|
|
20230918,154700,6218996690,9010,9010,9010,9010,0
|
|
20230918,154600,6218996690,9010,9010,9010,9010,0
|
|
20230918,154500,6218996690,9010,9010,9010,9010,0
|
|
20230918,154400,6218996690,9010,9010,9010,9010,0
|
|
20230918,154300,6218996690,9010,9010,9010,9010,0
|
|
20230918,154200,6218996690,9010,9010,9010,9010,0
|
|
20230918,154100,6218996690,9010,9010,9010,9010,0
|
|
20230918,154000,6218996690,9010,9010,9010,9010,0
|
|
20230918,153900,6218996690,9010,9010,9010,9010,0
|
|
20230918,153800,6218996690,9010,9010,9010,9010,0
|
|
20230918,153700,6218996690,9010,9010,9010,9010,0
|
|
20230918,153600,6218996690,9010,9010,9010,9010,0
|
|
20230918,153500,6218996690,9010,9010,9010,9010,11600
|
|
20230918,153400,6218996690,9010,9010,9010,9010,0
|
|
20230918,153300,6218996690,9010,9010,9010,9010,0
|
|
20230918,153200,6218996690,9010,9010,9010,9010,0
|
|
20230918,153100,6218996690,9010,9010,9010,9010,0
|
|
20230918,153000,6218996690,9010,9010,9010,9010,11600
|
|
20230918,152900,6114480690,9030,9030,9030,9030,0
|
|
20230918,152800,6114480690,9030,9030,9030,9030,0
|
|
20230918,152700,6114480690,9030,9030,9030,9030,0
|
|
20230918,152600,6114480690,9030,9030,9030,9030,0
|
|
20230918,152500,6114480690,9030,9030,9030,9030,0
|
|
20230918,152400,6114480690,9030,9030,9030,9030,0
|
|
20230918,152300,6114480690,9030,9030,9030,9030,0
|
|
20230918,152200,6114480690,9030,9030,9030,9030,0
|
|
20230918,152100,6114480690,9030,9030,9030,9030,0
|
|
20230918,152000,6114480690,9030,9030,9030,9030,0
|
|
20230918,151900,6114480690,9030,9040,9040,9020,1891
|
|
20230918,151800,6097404320,9040,9030,9040,9030,191
|
|
20230918,151700,6095679580,9030,9030,9050,9030,573
|
|
20230918,151600,6090501520,9040,9030,9050,9030,121
|
|
20230918,151500,6089408170,9050,9020,9050,9020,1151
|
|
20230918,151400,6079024590,9020,9040,9050,9020,2932
|
|
20230918,151300,6052565160,9050,9050,9050,9030,432
|
|
20230918,151200,6048657290,9050,9050,9050,9050,10
|
|
20230918,151100,6048566790,9050,9050,9050,9040,778
|
|
20230918,151000,6041532900,9050,9050,9060,9050,643
|
|
20230918,150900,6035713730,9050,9060,9060,9050,560
|
|
20230918,150800,6030641860,9060,9060,9060,9040,53
|
|
20230918,150700,6030162680,9060,9060,9060,9060,1
|
|
20230918,150600,6030153620,9060,9040,9070,9040,1002
|
|
20230918,150500,6021076070,9060,9040,9060,9030,1724
|
|
20230918,150400,6005478980,9050,9050,9050,9040,374
|
|
20230918,150300,6002094780,9050,9050,9050,9040,529
|
|
20230918,150200,5997311540,9060,9050,9060,9030,342
|
|
20230918,150100,5994218420,9050,9040,9050,9030,1710
|
|
20230918,150000,5978773430,9050,9050,9050,9050,2
|
|
20230918,145900,5978755330,9050,9030,9050,9030,4
|
|
20230918,145800,5978719190,9060,9030,9060,9020,4352
|
|
20230918,145700,5939410120,9040,9040,9050,9030,1453
|
|
20230918,145600,5926287900,9050,9050,9050,9030,241
|
|
20230918,145500,5924107620,9050,9050,9060,9050,653
|
|
20230918,145400,5918197910,9030,9050,9050,9030,316
|
|
20230918,145300,5915340090,9040,9040,9050,9030,950
|
|
20230918,145200,5906748670,9040,9020,9040,9020,1146
|
|
20230918,145100,5896407360,9010,9010,9020,9010,295
|
|
20230918,145000,5893749030,9010,9000,9010,9000,2648
|
|
20230918,144900,5869903670,9000,8980,9000,8970,173
|
|
20230918,144800,5868349790,8990,8990,9000,8960,857
|
|
20230918,144700,5860650260,8990,8990,8990,8960,562
|
|
20230918,144600,5855606860,8990,8970,8990,8960,1567
|
|
20230918,144500,5841559170,8990,8980,8990,8970,23
|
|
20230918,144400,5841352460,9000,9000,9000,9000,112
|
|
20230918,144300,5840344460,9000,8990,9000,8960,2148
|
|
20230918,144200,5821088480,9000,9000,9000,9000,3
|
|
20230918,144100,5821061480,8970,9000,9000,8970,106
|
|
20230918,144000,5820110610,9010,8970,9010,8970,501
|
|
20230918,143900,5815616600,9010,9000,9010,8970,752
|
|
20230918,143800,5808870780,9010,9000,9010,9000,6
|
|
20230918,143700,5808816770,9010,9000,9010,8970,1200
|
|
20230918,143600,5798042270,9000,8990,9000,8990,15
|
|
20230918,143500,5797907410,9000,9000,9000,9000,4
|
|
20230918,143400,5797871410,8990,9000,9010,8990,13
|
|
20230918,143300,5797754510,9020,9020,9020,9020,0
|
|
20230918,143200,5797754510,9020,9010,9020,9000,4
|
|
20230918,143100,5797718460,9020,9020,9020,9020,0
|
|
20230918,143000,5797718460,9020,8970,9020,8970,5024
|
|
20230918,142900,5752653130,8970,9000,9000,8970,10133
|
|
20230918,142800,5661738590,9000,9000,9020,9000,82
|
|
20230918,142700,5661000570,9020,9020,9020,9020,1
|
|
20230918,142600,5660991550,9000,9000,9020,9000,23
|
|
20230918,142500,5660784520,9020,9000,9020,9000,51
|
|
20230918,142400,5660325500,9020,9020,9020,9020,0
|
|
20230918,142300,5660325500,9020,9020,9030,8990,654
|
|
20230918,142200,5654439520,9030,9020,9030,9020,5
|
|
20230918,142100,5654394390,9030,9030,9030,9030,0
|
|
20230918,142000,5654394390,9030,9030,9030,9030,0
|
|
20230918,141900,5654394390,9030,9030,9030,9030,122
|
|
20230918,141800,5653292730,9030,9030,9030,9030,0
|
|
20230918,141700,5653292730,9030,9030,9030,9030,2
|
|
20230918,141600,5653274670,9020,9030,9030,9020,20
|
|
20230918,141500,5653094170,9030,9030,9030,9000,1031
|
|
20230918,141400,5643813110,9030,9020,9030,9020,102
|
|
20230918,141300,5642892880,9030,9030,9030,9020,33
|
|
20230918,141200,5642595110,9030,9000,9030,9000,1023
|
|
20230918,141100,5633385250,9000,9000,9000,9000,110
|
|
20230918,141000,5632395250,9000,9000,9000,9000,18
|
|
20230918,140900,5632233250,9000,9000,9000,8970,2420
|
|
20230918,140800,5610523330,8980,9010,9010,8980,836
|
|
20230918,140700,5603015410,9010,9010,9010,8980,2631
|
|
20230918,140600,5579385130,9010,9010,9010,8980,233
|
|
20230918,140500,5577288450,8990,9010,9010,8990,401
|
|
20230918,140400,5573683440,9030,9030,9030,9030,0
|
|
20230918,140300,5573683440,9030,9010,9030,8990,3201
|
|
20230918,140200,5544888740,9040,9010,9040,9010,150
|
|
20230918,140100,5543536610,9030,9030,9030,9030,1
|
|
20230918,140000,5543527580,9040,9050,9050,9040,31
|
|
20230918,135900,5543247040,9050,9040,9050,9010,945
|
|
20230918,135800,5534714470,9030,9040,9040,9010,212
|
|
20230918,135700,5532802070,9040,9030,9040,9030,508
|
|
20230918,135600,5528214820,9030,9030,9030,9030,16
|
|
20230918,135500,5528070340,9030,9030,9030,9030,1
|
|
20230918,135400,5528061310,9030,9030,9030,9030,3
|
|
20230918,135300,5528034220,9030,9030,9030,9010,119
|
|
20230918,135200,5526961850,9030,9040,9040,9020,294
|
|
20230918,135100,5524309670,9040,9040,9040,9040,13
|
|
20230918,135000,5524192150,9050,9050,9060,9030,31
|
|
20230918,134900,5523911990,9050,9050,9060,9050,21
|
|
20230918,134800,5523721930,9050,9050,9050,9050,150
|
|
20230918,134700,5522364430,9050,9040,9050,9040,110
|
|
20230918,134600,5521369830,9050,9040,9050,9040,2
|
|
20230918,134500,5521351740,9050,9030,9050,9000,576
|
|
20230918,134400,5516154030,9030,9040,9040,9030,23
|
|
20230918,134300,5515946310,9040,9040,9040,9040,1
|
|
20230918,134200,5515937270,9040,9050,9050,9040,103
|
|
20230918,134100,5515005280,9050,9050,9050,9050,137
|
|
20230918,134000,5513765430,9050,9050,9050,9020,887
|
|
20230918,133900,5505748090,9050,9050,9050,9050,5
|
|
20230918,133800,5505702840,9050,9050,9050,9050,1
|
|
20230918,133700,5505693790,9050,9060,9060,9050,63
|
|
20230918,133600,5505123610,9050,9050,9050,9050,24
|
|
20230918,133500,5504906410,9050,9050,9050,9040,43
|
|
20230918,133400,5504517490,9050,9050,9070,9050,563
|
|
20230918,133300,5499420040,9060,9050,9060,9050,484
|
|
20230918,133200,5495036780,9050,9040,9050,9040,3
|
|
20230918,133100,5495009650,9050,9040,9050,9040,36
|
|
20230918,133000,5494684180,9050,9050,9050,9040,41
|
|
20230918,132900,5494313460,9040,9030,9050,9030,858
|
|
20230918,132800,5486556880,9040,9040,9040,9030,58
|
|
20230918,132700,5486033080,9040,9030,9040,9030,12
|
|
20230918,132600,5485924710,9040,9040,9040,9040,1
|
|
20230918,132500,5485915670,9040,9030,9040,9030,311
|
|
20230918,132400,5483105220,9030,9020,9030,9020,3
|
|
20230918,132300,5483078150,9030,9030,9030,9020,63
|
|
20230918,132200,5482509300,9040,9040,9040,9040,1
|
|
20230918,132100,5482500260,9040,9030,9040,9030,57
|
|
20230918,132000,5481985530,9040,9030,9040,9030,100
|
|
20230918,131900,5481082520,9020,9030,9030,9020,98
|
|
20230918,131800,5480198550,9020,9030,9030,9020,2
|
|
20230918,131700,5480180500,9020,9040,9040,9020,260
|
|
20230918,131600,5477831180,9030,9010,9030,9010,1201
|
|
20230918,131500,5466996530,9010,9010,9010,9000,43
|
|
20230918,131400,5466609130,9010,9020,9020,9010,85
|
|
20230918,131300,5465843130,9020,9020,9020,9020,0
|
|
20230918,131200,5465843130,9020,9010,9020,9010,3
|
|
20230918,131100,5465816090,9020,9020,9020,9020,0
|
|
20230918,131000,5465816090,9020,9010,9020,9010,70
|
|
20230918,130900,5465185370,9010,9010,9010,9010,1
|
|
20230918,130800,5465176360,9010,9010,9010,9010,6
|
|
20230918,130700,5465122300,9010,9010,9010,9010,77
|
|
20230918,130600,5464428530,9010,9010,9010,9010,4
|
|
20230918,130500,5464392490,9010,8990,9010,8990,22
|
|
20230918,130400,5464194440,9010,9000,9010,8990,191
|
|
20230918,130300,5462475440,9000,9000,9000,9000,0
|
|
20230918,130200,5462475440,9000,8990,9000,8990,87
|
|
20230918,130100,5461693300,9000,9000,9000,9000,0
|
|
20230918,130000,5461693300,9000,9000,9000,9000,1
|
|
20230918,125900,5461684300,9000,9010,9010,8990,894
|
|
20230918,125800,5453647090,9010,9010,9010,9010,27
|
|
20230918,125700,5453403820,9010,9010,9010,8990,29
|
|
20230918,125600,5453142730,8990,8990,9000,8990,1830
|
|
20230918,125500,5436684540,8990,9000,9000,8990,40
|
|
20230918,125400,5436324550,9000,8980,9000,8980,401
|
|
20230918,125300,5432720390,8990,8990,8990,8980,332
|
|
20230918,125200,5429735720,8990,8980,8990,8980,116
|
|
20230918,125100,5428692990,8990,8980,8990,8980,71
|
|
20230918,125000,5428055400,8960,8980,8980,8960,126
|
|
20230918,124900,5426924170,8980,8980,8980,8980,62
|
|
20230918,124800,5426367410,8990,8980,8990,8980,17
|
|
20230918,124700,5426214720,8980,9000,9000,8980,24
|
|
20230918,124600,5425999160,9000,8990,9000,8980,364
|
|
20230918,124500,5422726790,8990,8960,8990,8960,237
|
|
20230918,124400,5420599070,8960,8960,8980,8960,558
|
|
20230918,124300,5415593950,8980,8960,8990,8960,179
|
|
20230918,124200,5413989660,8980,8970,8980,8970,13
|
|
20230918,124100,5413872960,8980,8970,8990,8950,271
|
|
20230918,124000,5411442540,8960,8960,8980,8940,519
|
|
20230918,123900,5406798480,8980,8970,8980,8950,135
|
|
20230918,123800,5405589250,8980,8970,8980,8970,222
|
|
20230918,123700,5403595790,8980,8970,8980,8970,138
|
|
20230918,123600,5402357910,8990,8970,8990,8950,515
|
|
20230918,123500,5397743620,8970,8970,8970,8960,470
|
|
20230918,123400,5393528320,8970,8980,8990,8960,477
|
|
20230918,123300,5389250930,8990,8940,8990,8940,913
|
|
20230918,123200,5381074080,8940,8980,8980,8940,2593
|
|
20230918,123100,5357857020,8990,8980,9000,8980,1083
|
|
20230918,123000,5348131250,8990,8990,9000,8980,112
|
|
20230918,122900,5347124300,8990,8990,9000,8980,72
|
|
20230918,122800,5346477210,8990,8980,8990,8980,6
|
|
20230918,122700,5346423300,8990,8990,9000,8990,111
|
|
20230918,122600,5345425400,8970,8990,8990,8970,21
|
|
20230918,122500,5345236880,9010,9000,9010,9000,201
|
|
20230918,122400,5343427870,9010,9010,9010,9010,0
|
|
20230918,122300,5343427870,9010,9010,9010,9010,3
|
|
20230918,122200,5343400840,9020,9020,9020,9020,0
|
|
20230918,122100,5343400840,9020,9020,9020,9020,0
|
|
20230918,122000,5343400840,9020,9020,9020,9020,0
|
|
20230918,121900,5343400840,9020,9020,9020,9020,0
|
|
20230918,121800,5343400840,9020,9020,9020,9020,3
|
|
20230918,121700,5343373780,9010,9010,9010,9010,0
|
|
20230918,121600,5343373780,9010,8990,9020,8990,15
|
|
20230918,121500,5343238750,8950,8990,8990,8950,17
|
|
20230918,121400,5343086200,9000,8990,9000,8990,26
|
|
20230918,121300,5342852380,9000,9000,9000,8950,417
|
|
20230918,121200,5339113680,9000,9000,9000,9000,50
|
|
20230918,121100,5338663680,9000,8990,9000,8990,5
|
|
20230918,121000,5338618690,9000,9000,9000,9000,107
|
|
20230918,120900,5337655690,9000,9000,9000,9000,8
|
|
20230918,120800,5337583690,9000,8990,9000,8990,56
|
|
20230918,120700,5337079730,8990,8990,8990,8990,10
|
|
20230918,120600,5336989830,8990,9000,9000,8990,407
|
|
20230918,120500,5333326900,8990,8990,8990,8990,18
|
|
20230918,120400,5333165080,9000,9000,9000,9000,0
|
|
20230918,120300,5333165080,9000,9000,9000,9000,1
|
|
20230918,120200,5333156080,9000,9000,9000,9000,88
|
|
20230918,120100,5332364080,9000,9010,9030,9000,66
|
|
20230918,120000,5331770020,9030,9040,9040,9030,330
|
|
20230918,115900,5328787120,9040,9040,9040,9040,1001
|
|
20230918,115800,5319738080,9070,9030,9070,8920,13092
|
|
20230918,115700,5202266720,9070,9030,9070,9030,2085
|
|
20230918,115600,5183409190,9020,9020,9020,9020,573
|
|
20230918,115500,5178240730,9010,9010,9010,9010,270
|
|
20230918,115400,5175808030,9010,9010,9010,8990,107
|
|
20230918,115300,5174846060,8990,9000,9000,8990,74
|
|
20230918,115200,5174180500,9010,9010,9020,9010,100
|
|
20230918,115100,5173279490,9000,9010,9020,9000,103
|
|
20230918,115000,5172351660,9010,9010,9010,9010,0
|
|
20230918,114900,5172351660,9010,9010,9010,9010,10
|
|
20230918,114800,5172261560,9010,9010,9010,9010,0
|
|
20230918,114700,5172261560,9010,9000,9010,8990,613
|
|
20230918,114600,5166744590,9010,9000,9010,9000,35
|
|
20230918,114500,5166429570,9010,9010,9010,9000,459
|
|
20230918,114400,5162294130,9010,9000,9010,9000,4
|
|
20230918,114300,5162258120,9010,9010,9010,9010,1
|
|
20230918,114200,5162249110,9000,8990,9000,8990,92
|
|
20230918,114100,5161421470,9000,8990,9000,8980,435
|
|
20230918,114000,5157506820,8990,8990,9000,8990,553
|
|
20230918,113900,5152535340,8990,8980,8990,8980,30
|
|
20230918,113800,5152265780,8980,8980,8980,8980,429
|
|
20230918,113700,5148413360,8990,8990,8990,8990,1
|
|
20230918,113600,5148404370,9000,8990,9000,8990,109
|
|
20230918,113500,5147424450,8990,8990,8990,8990,312
|
|
20230918,113400,5144619570,8990,8990,8990,8990,1824
|
|
20230918,113300,5128221810,9000,9000,9000,9000,51
|
|
20230918,113200,5127762810,8990,9000,9000,8990,90
|
|
20230918,113100,5126952830,9000,9000,9000,9000,0
|
|
20230918,113000,5126952830,9000,9000,9010,9000,213
|
|
20230918,112900,5125035820,8990,9000,9000,8990,13
|
|
20230918,112800,5124918830,9020,9020,9020,9000,100
|
|
20230918,112700,5124018010,9020,9010,9020,9000,133
|
|
20230918,112600,5122818980,9020,9010,9020,9010,105
|
|
20230918,112500,5121872320,9010,9010,9010,9000,1071
|
|
20230918,112400,5112223050,9010,8990,9010,8990,132
|
|
20230918,112300,5111035320,8990,8990,9010,8990,15
|
|
20230918,112200,5110900440,8990,8990,8990,8990,0
|
|
20230918,112100,5110900440,8990,8990,8990,8990,1000
|
|
20230918,112000,5101910440,9000,9000,9010,8990,799
|
|
20230918,111900,5094721300,9000,9010,9020,9000,483
|
|
20230918,111800,5090370730,9020,9020,9020,9020,80
|
|
20230918,111700,5089649130,9050,9030,9050,9030,101
|
|
20230918,111600,5088737080,9020,9030,9030,9020,2
|
|
20230918,111500,5088719030,9030,9030,9030,9030,1
|
|
20230918,111400,5088710000,9040,9010,9050,8990,1737
|
|
20230918,111300,5073078470,9040,9040,9050,9040,19
|
|
20230918,111200,5072906700,9040,9020,9040,9020,178
|
|
20230918,111100,5071298060,9020,9020,9020,9020,267
|
|
20230918,111000,5068889720,9020,9020,9020,9020,0
|
|
20230918,110900,5068889720,9020,9010,9020,9010,13
|
|
20230918,110800,5068772580,9020,9020,9020,9020,51
|
|
20230918,110700,5068312560,9020,9000,9020,9000,3
|
|
20230918,110600,5068285520,9020,9030,9030,9020,271
|
|
20230918,110500,5065840990,9030,9000,9030,9000,57
|
|
20230918,110400,5065327780,9020,9020,9020,9020,40
|
|
20230918,110300,5064966980,9020,9000,9020,9000,9
|
|
20230918,110200,5064885940,9000,8990,9020,8990,978
|
|
20230918,110100,5056083890,8990,8990,8990,8980,24
|
|
20230918,110000,5055868180,8980,8990,8990,8980,20
|
|
20230918,105900,5055688510,8990,8990,9000,8980,311
|
|
20230918,105800,5052892670,8990,8980,8990,8980,43
|
|
20230918,105700,5052506330,8990,8980,8990,8980,165
|
|
20230918,105600,5051024300,8970,8990,8990,8970,464
|
|
20230918,105500,5046861810,8990,8970,8990,8970,14
|
|
20230918,105400,5046736190,8980,8990,8990,8970,39
|
|
20230918,105300,5046386060,8980,8970,8980,8970,299
|
|
20230918,105200,5043703260,8980,8980,8980,8970,107
|
|
20230918,105100,5042742500,8990,8980,8990,8980,296
|
|
20230918,105000,5040084410,8970,8970,8980,8970,547
|
|
20230918,104900,5035174570,8980,8980,8980,8970,1333
|
|
20230918,104800,5023217540,9000,8980,9000,8980,162
|
|
20230918,104700,5021762740,9000,8970,9000,8970,98
|
|
20230918,104600,5020882180,8980,8970,9000,8970,233
|
|
20230918,104500,5018791780,9000,8970,9000,8960,381
|
|
20230918,104400,5015374390,8970,8980,8990,8910,2825
|
|
20230918,104300,4990155700,8980,9010,9010,8940,1128
|
|
20230918,104200,4980053590,9020,8960,9020,8960,9
|
|
20230918,104100,4979972540,8960,8980,8980,8960,67
|
|
20230918,104000,4979371050,8990,9020,9030,8990,231
|
|
20230918,103900,4977287670,9030,9030,9050,9000,231
|
|
20230918,103800,4975201060,9060,8970,9060,8970,1095
|
|
20230918,103700,4965350090,8950,8940,8970,8940,43
|
|
20230918,103600,4964965310,8940,8940,8950,8940,1365
|
|
20230918,103500,4952762180,8940,8950,8950,8940,1639
|
|
20230918,103400,4938109470,8940,8960,8970,8940,478
|
|
20230918,103300,4933834160,8970,8950,8970,8940,307
|
|
20230918,103200,4931084570,8950,8980,8980,8940,870
|
|
20230918,103100,4923288300,8980,8970,8980,8950,676
|
|
20230918,103000,4917233870,8980,8940,8980,8940,485
|
|
20230918,102900,4912890630,8940,8960,8960,8940,833
|
|
20230918,102800,4905439330,8960,8970,8970,8940,2161
|
|
20230918,102700,4886088910,8980,8980,9020,8960,1848
|
|
20230918,102600,4869485060,8990,9010,9030,8990,2396
|
|
20230918,102500,4847916270,9040,9010,9050,9000,566
|
|
20230918,102400,4842812860,9000,9040,9040,9000,2004
|
|
20230918,102300,4824771730,9050,9050,9050,9020,710
|
|
20230918,102200,4818359460,9040,9010,9040,9010,720
|
|
20230918,102100,4811858130,9010,9080,9080,8990,7639
|
|
20230918,102000,4742981810,9070,9060,9090,9050,1788
|
|
20230918,101900,4726788120,9060,9060,9090,9020,3833
|
|
20230918,101800,4692096270,9070,9120,9140,9060,6998
|
|
20230918,101700,4628411610,9130,9140,9140,9120,2066
|
|
20230918,101600,4609553390,9140,9200,9200,9120,8251
|
|
20230918,101500,4533929060,9200,9200,9210,9190,551
|
|
20230918,101400,4528861230,9190,9170,9200,9170,1857
|
|
20230918,101300,4511817440,9180,9170,9190,9170,946
|
|
20230918,101200,4503141290,9170,9220,9220,9170,5107
|
|
20230918,101100,4456289740,9220,9170,9230,9170,1074
|
|
20230918,101000,4446418240,9170,9130,9170,9130,1999
|
|
20230918,100900,4428136530,9140,9190,9190,9120,4615
|
|
20230918,100800,4385918930,9200,9220,9220,9170,5087
|
|
20230918,100700,4339173880,9220,9230,9280,9200,1725
|
|
20230918,100600,4323284270,9280,9220,9290,9220,1686
|
|
20230918,100500,4307699460,9240,9240,9240,9190,1035
|
|
20230918,100400,4298177600,9200,9250,9320,9180,6536
|
|
20230918,100300,4237872870,9300,9180,9300,9180,3000
|
|
20230918,100200,4210141900,9180,9190,9220,9180,2263
|
|
20230918,100100,4189316670,9190,9170,9210,9120,3052
|
|
20230918,100000,4161337840,9200,9310,9340,9120,14180
|
|
20230918,095900,4030441780,9310,9340,9390,9300,6805
|
|
20230918,095800,3966969160,9330,9350,9410,9290,12680
|
|
20230918,095700,3848667580,9410,9400,9470,9290,24508
|
|
20230918,095600,3619343010,9470,9560,9650,9290,48369
|
|
20230918,095500,3162251300,9630,9360,9750,9310,60818
|
|
20230918,095400,2587072490,9760,9760,9760,9760,0
|
|
20230918,095300,2587072490,9760,9470,9760,9470,54458
|
|
20230918,095200,2059495520,9470,9530,9540,9440,7109
|
|
20230918,095100,1991924240,9530,9490,9530,9420,17833
|
|
20230918,095000,1822922740,9500,9340,9500,9330,13679
|
|
20230918,094900,1694139670,9340,9310,9370,9270,12173
|
|
20230918,094800,1580753890,9300,9250,9310,9250,15245
|
|
20230918,094700,1439216310,9190,9250,9250,9190,3503
|
|
20230918,094600,1406885450,9250,9250,9270,9190,4882
|
|
20230918,094500,1361691470,9260,9170,9260,9130,9241
|
|
20230918,094400,1276584060,9210,9090,9210,9090,6655
|
|
20230918,094300,1215560620,9170,8960,9170,8960,11681
|
|
20230918,094200,1109666080,8970,8970,8970,8970,45
|
|
20230918,094100,1109262430,8930,8940,8940,8930,2074
|
|
20230918,094000,1090731840,8940,9010,9040,8940,2210
|
|
20230918,093900,1070882460,9040,9000,9040,9000,2
|
|
20230918,093800,1070864420,9040,9030,9040,9000,1944
|
|
20230918,093700,1053346620,9040,9080,9080,9040,3227
|
|
20230918,093600,1024153620,9080,9100,9100,9080,508
|
|
20230918,093500,1019537770,9080,9070,9100,9020,5231
|
|
20230918,093400,972085680,9080,8950,9090,8950,5296
|
|
20230918,093300,924330050,8990,9000,9000,8950,405
|
|
20230918,093200,920704820,9000,9110,9110,8950,2655
|
|
20230918,093100,896816230,9120,9190,9200,9040,12839
|
|
20230918,093000,779767470,9190,8890,9190,8890,16492
|
|
20230918,092900,630837160,8900,8800,8920,8790,11147
|
|
20230918,092800,531997040,8800,8680,8830,8670,7157
|
|
20230918,092700,469054790,8670,8660,8750,8640,4688
|
|
20230918,092600,428262440,8650,8650,8650,8650,377
|
|
20230918,092500,425001390,8650,8660,8660,8650,210
|
|
20230918,092400,423184870,8650,8640,8650,8640,1076
|
|
20230918,092300,413886210,8640,8610,8640,8610,933
|
|
20230918,092200,405837990,8640,8620,8640,8610,91
|
|
20230918,092100,405054440,8640,8650,8650,8630,11
|
|
20230918,092000,404959360,8570,8600,8600,8570,1808
|
|
20230918,091900,389436710,8610,8580,8610,8580,1464
|
|
20230918,091800,376843390,8550,8600,8600,8550,9177
|
|
20230918,091700,298192250,8590,8650,8650,8590,2787
|
|
20230918,091600,274205820,8610,8630,8660,8590,6412
|
|
20230918,091500,219028370,8630,8660,8660,8620,5140
|
|
20230918,091400,174672580,8650,8650,8680,8650,228
|
|
20230918,091300,172699660,8650,8680,8680,8650,1516
|
|
20230918,091200,159582450,8700,8690,8700,8650,3268
|
|
20230918,091100,131261070,8690,8700,8700,8690,72
|
|
20230918,091000,130635140,8700,8700,8700,8680,598
|
|
20230918,090900,125442620,8690,8720,8720,8690,1973
|
|
20230918,090800,108268060,8700,8710,8710,8700,259
|
|
20230918,090700,106014690,8700,8720,8750,8690,740
|
|
20230918,090600,99559310,8680,8710,8710,8680,200
|
|
20230918,090500,97821900,8680,8670,8730,8660,1944
|
|
20230918,090400,80922740,8650,8680,8680,8650,769
|
|
20230918,090300,74264260,8670,8730,8760,8660,2448
|
|
20230918,090200,52949620,8730,8750,8750,8730,1121
|
|
20230918,090100,43146660,8740,8780,8780,8740,2807
|
|
20230918,090000,18579610,8820,8880,8880,8790,1996
|