653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,195000,6088345710,8970,8970,8970,8970,3972
|
|
20230912,194900,6088345710,8970,8970,8970,8970,0
|
|
20230912,194800,6088345710,8970,8970,8970,8970,0
|
|
20230912,194700,6088345710,8970,8970,8970,8970,0
|
|
20230912,194600,6088345710,8970,8970,8970,8970,0
|
|
20230912,194500,6088345710,8970,8970,8970,8970,0
|
|
20230912,194400,6088345710,8970,8970,8970,8970,0
|
|
20230912,194300,6088345710,8970,8970,8970,8970,0
|
|
20230912,194200,6088345710,8970,8970,8970,8970,0
|
|
20230912,194100,6088345710,8970,8970,8970,8970,0
|
|
20230912,194000,6088345710,8970,8970,8970,8970,0
|
|
20230912,193900,6088345710,8970,8970,8970,8970,0
|
|
20230912,193800,6088345710,8970,8970,8970,8970,0
|
|
20230912,193700,6088345710,8970,8970,8970,8970,0
|
|
20230912,193600,6088345710,8970,8970,8970,8970,0
|
|
20230912,193500,6088345710,8970,8970,8970,8970,0
|
|
20230912,193400,6088345710,8970,8970,8970,8970,0
|
|
20230912,193300,6088345710,8970,8970,8970,8970,0
|
|
20230912,193200,6088345710,8970,8970,8970,8970,0
|
|
20230912,193100,6088345710,8970,8970,8970,8970,0
|
|
20230912,193000,6088345710,8970,8970,8970,8970,0
|
|
20230912,192900,6088345710,8970,8970,8970,8970,0
|
|
20230912,192800,6088345710,8970,8970,8970,8970,0
|
|
20230912,192700,6088345710,8970,8970,8970,8970,0
|
|
20230912,192600,6088345710,8970,8970,8970,8970,0
|
|
20230912,192500,6088345710,8970,8970,8970,8970,0
|
|
20230912,192400,6088345710,8970,8970,8970,8970,0
|
|
20230912,192300,6088345710,8970,8970,8970,8970,0
|
|
20230912,192200,6088345710,8970,8970,8970,8970,0
|
|
20230912,192100,6088345710,8970,8970,8970,8970,0
|
|
20230912,192000,6088345710,8970,8970,8970,8970,3972
|
|
20230912,191900,6088345710,8970,8970,8970,8970,0
|
|
20230912,191800,6088345710,8970,8970,8970,8970,0
|
|
20230912,191700,6088345710,8970,8970,8970,8970,0
|
|
20230912,191600,6088345710,8970,8970,8970,8970,0
|
|
20230912,191500,6088345710,8970,8970,8970,8970,0
|
|
20230912,191400,6088345710,8970,8970,8970,8970,0
|
|
20230912,191300,6088345710,8970,8970,8970,8970,0
|
|
20230912,191200,6088345710,8970,8970,8970,8970,0
|
|
20230912,191100,6088345710,8970,8970,8970,8970,0
|
|
20230912,191000,6088345710,8970,8970,8970,8970,0
|
|
20230912,190900,6088345710,8970,8970,8970,8970,0
|
|
20230912,190800,6088345710,8970,8970,8970,8970,0
|
|
20230912,190700,6088345710,8970,8970,8970,8970,0
|
|
20230912,190600,6088345710,8970,8970,8970,8970,0
|
|
20230912,190500,6088345710,8970,8970,8970,8970,0
|
|
20230912,190400,6088345710,8970,8970,8970,8970,0
|
|
20230912,190300,6088345710,8970,8970,8970,8970,0
|
|
20230912,190200,6088345710,8970,8970,8970,8970,0
|
|
20230912,190100,6088345710,8970,8970,8970,8970,0
|
|
20230912,190000,6088345710,8970,8970,8970,8970,0
|
|
20230912,185900,6088345710,8970,8970,8970,8970,0
|
|
20230912,185800,6088345710,8970,8970,8970,8970,0
|
|
20230912,185700,6088345710,8970,8970,8970,8970,0
|
|
20230912,185600,6088345710,8970,8970,8970,8970,0
|
|
20230912,185500,6088345710,8970,8970,8970,8970,0
|
|
20230912,185400,6088345710,8970,8970,8970,8970,0
|
|
20230912,185300,6088345710,8970,8970,8970,8970,0
|
|
20230912,185200,6088345710,8970,8970,8970,8970,0
|
|
20230912,185100,6088345710,8970,8970,8970,8970,0
|
|
20230912,185000,6088345710,8970,8970,8970,8970,3972
|
|
20230912,184900,6088345710,8970,8970,8970,8970,0
|
|
20230912,184800,6088345710,8970,8970,8970,8970,0
|
|
20230912,184700,6088345710,8970,8970,8970,8970,0
|
|
20230912,184600,6088345710,8970,8970,8970,8970,0
|
|
20230912,184500,6088345710,8970,8970,8970,8970,0
|
|
20230912,184400,6088345710,8970,8970,8970,8970,0
|
|
20230912,184300,6088345710,8970,8970,8970,8970,0
|
|
20230912,184200,6088345710,8970,8970,8970,8970,0
|
|
20230912,184100,6088345710,8970,8970,8970,8970,0
|
|
20230912,184000,6088345710,8970,8970,8970,8970,0
|
|
20230912,183900,6088345710,8970,8970,8970,8970,0
|
|
20230912,183800,6088345710,8970,8970,8970,8970,0
|
|
20230912,183700,6088345710,8970,8970,8970,8970,0
|
|
20230912,183600,6088345710,8970,8970,8970,8970,0
|
|
20230912,183500,6088345710,8970,8970,8970,8970,0
|
|
20230912,183400,6088345710,8970,8970,8970,8970,0
|
|
20230912,183300,6088345710,8970,8970,8970,8970,0
|
|
20230912,183200,6088345710,8970,8970,8970,8970,0
|
|
20230912,183100,6088345710,8970,8970,8970,8970,0
|
|
20230912,183000,6088345710,8970,8970,8970,8970,0
|
|
20230912,182900,6088345710,8970,8970,8970,8970,0
|
|
20230912,182800,6088345710,8970,8970,8970,8970,0
|
|
20230912,182700,6088345710,8970,8970,8970,8970,0
|
|
20230912,182600,6088345710,8970,8970,8970,8970,0
|
|
20230912,182500,6088345710,8970,8970,8970,8970,0
|
|
20230912,182400,6088345710,8970,8970,8970,8970,0
|
|
20230912,182300,6088345710,8970,8970,8970,8970,0
|
|
20230912,182200,6088345710,8970,8970,8970,8970,0
|
|
20230912,182100,6088345710,8970,8970,8970,8970,0
|
|
20230912,182000,6088345710,8970,8970,8970,8970,3972
|
|
20230912,181900,6088345710,8970,8970,8970,8970,0
|
|
20230912,181800,6088345710,8970,8970,8970,8970,0
|
|
20230912,181700,6088345710,8970,8970,8970,8970,0
|
|
20230912,181600,6088345710,8970,8970,8970,8970,0
|
|
20230912,181500,6088345710,8970,8970,8970,8970,0
|
|
20230912,181400,6088345710,8970,8970,8970,8970,0
|
|
20230912,181300,6088345710,8970,8970,8970,8970,0
|
|
20230912,181200,6088345710,8970,8970,8970,8970,0
|
|
20230912,181100,6088345710,8970,8970,8970,8970,0
|
|
20230912,181000,6088345710,8970,8970,8970,8970,0
|
|
20230912,180900,6088345710,8970,8970,8970,8970,0
|
|
20230912,180800,6088345710,8970,8970,8970,8970,0
|
|
20230912,180700,6088345710,8970,8970,8970,8970,0
|
|
20230912,180600,6088345710,8970,8970,8970,8970,0
|
|
20230912,180500,6088345710,8970,8970,8970,8970,0
|
|
20230912,180400,6088345710,8970,8970,8970,8970,0
|
|
20230912,180300,6088345710,8970,8970,8970,8970,0
|
|
20230912,180200,6088345710,8970,8970,8970,8970,0
|
|
20230912,180100,6088345710,8970,8970,8970,8970,0
|
|
20230912,180000,6088345710,8970,8970,8970,8970,0
|
|
20230912,175900,6088345710,8970,8970,8970,8970,0
|
|
20230912,175800,6088345710,8970,8970,8970,8970,0
|
|
20230912,175700,6088345710,8970,8970,8970,8970,0
|
|
20230912,175600,6088345710,8970,8970,8970,8970,0
|
|
20230912,175500,6088345710,8970,8970,8970,8970,0
|
|
20230912,175400,6088345710,8970,8970,8970,8970,0
|
|
20230912,175300,6088345710,8970,8970,8970,8970,0
|
|
20230912,175200,6088345710,8970,8970,8970,8970,0
|
|
20230912,175100,6088345710,8970,8970,8970,8970,0
|
|
20230912,175000,6088345710,8970,8970,8970,8970,3972
|
|
20230912,174900,6088345710,8970,8970,8970,8970,0
|
|
20230912,174800,6088345710,8970,8970,8970,8970,0
|
|
20230912,174700,6088345710,8970,8970,8970,8970,0
|
|
20230912,174600,6088345710,8970,8970,8970,8970,0
|
|
20230912,174500,6088345710,8970,8970,8970,8970,0
|
|
20230912,174400,6088345710,8970,8970,8970,8970,0
|
|
20230912,174300,6088345710,8970,8970,8970,8970,0
|
|
20230912,174200,6088345710,8970,8970,8970,8970,0
|
|
20230912,174100,6088345710,8970,8970,8970,8970,0
|
|
20230912,174000,6088345710,8970,8970,8970,8970,0
|
|
20230912,173900,6088345710,8970,8970,8970,8970,0
|
|
20230912,173800,6088345710,8970,8970,8970,8970,0
|
|
20230912,173700,6088345710,8970,8970,8970,8970,0
|
|
20230912,173600,6088345710,8970,8970,8970,8970,0
|
|
20230912,173500,6088345710,8970,8970,8970,8970,0
|
|
20230912,173400,6088345710,8970,8970,8970,8970,0
|
|
20230912,173300,6088345710,8970,8970,8970,8970,0
|
|
20230912,173200,6088345710,8970,8970,8970,8970,0
|
|
20230912,173100,6088345710,8970,8970,8970,8970,0
|
|
20230912,173000,6088345710,8970,8970,8970,8970,0
|
|
20230912,172900,6088345710,8970,8970,8970,8970,0
|
|
20230912,172800,6088345710,8970,8970,8970,8970,0
|
|
20230912,172700,6088345710,8970,8970,8970,8970,0
|
|
20230912,172600,6088345710,8970,8970,8970,8970,0
|
|
20230912,172500,6088345710,8970,8970,8970,8970,0
|
|
20230912,172400,6088345710,8970,8970,8970,8970,0
|
|
20230912,172300,6088345710,8970,8970,8970,8970,0
|
|
20230912,172200,6088345710,8970,8970,8970,8970,0
|
|
20230912,172100,6088345710,8970,8970,8970,8970,0
|
|
20230912,172000,6088345710,8970,8970,8970,8970,3972
|
|
20230912,171900,6088345710,8970,8970,8970,8970,0
|
|
20230912,171800,6088345710,8970,8970,8970,8970,0
|
|
20230912,171700,6088345710,8970,8970,8970,8970,0
|
|
20230912,171600,6088345710,8970,8970,8970,8970,0
|
|
20230912,171500,6088345710,8970,8970,8970,8970,0
|
|
20230912,171400,6088345710,8970,8970,8970,8970,0
|
|
20230912,171300,6088345710,8970,8970,8970,8970,0
|
|
20230912,171200,6088345710,8970,8970,8970,8970,0
|
|
20230912,171100,6088345710,8970,8970,8970,8970,0
|
|
20230912,171000,6088345710,8970,8970,8970,8970,0
|
|
20230912,170900,6088345710,8970,8970,8970,8970,0
|
|
20230912,170800,6088345710,8970,8970,8970,8970,0
|
|
20230912,170700,6088345710,8970,8970,8970,8970,0
|
|
20230912,170600,6088345710,8970,8970,8970,8970,0
|
|
20230912,170500,6088345710,8970,8970,8970,8970,0
|
|
20230912,170400,6088345710,8970,8970,8970,8970,0
|
|
20230912,170300,6088345710,8970,8970,8970,8970,0
|
|
20230912,170200,6088345710,8970,8970,8970,8970,0
|
|
20230912,170100,6088345710,8970,8970,8970,8970,0
|
|
20230912,170000,6088345710,8970,8970,8970,8970,0
|
|
20230912,165900,6088345710,8970,8970,8970,8970,0
|
|
20230912,165800,6088345710,8970,8970,8970,8970,0
|
|
20230912,165700,6088345710,8970,8970,8970,8970,0
|
|
20230912,165600,6088345710,8970,8970,8970,8970,0
|
|
20230912,165500,6088345710,8970,8970,8970,8970,0
|
|
20230912,165400,6088345710,8970,8970,8970,8970,0
|
|
20230912,165300,6088345710,8970,8970,8970,8970,0
|
|
20230912,165200,6088345710,8970,8970,8970,8970,0
|
|
20230912,165100,6088345710,8970,8970,8970,8970,0
|
|
20230912,165000,6088345710,8970,8970,8970,8970,3972
|
|
20230912,164900,6088345710,8970,8970,8970,8970,0
|
|
20230912,164800,6088345710,8970,8970,8970,8970,0
|
|
20230912,164700,6088345710,8970,8970,8970,8970,0
|
|
20230912,164600,6088345710,8970,8970,8970,8970,0
|
|
20230912,164500,6088345710,8970,8970,8970,8970,0
|
|
20230912,164400,6088345710,8970,8970,8970,8970,0
|
|
20230912,164300,6088345710,8970,8970,8970,8970,0
|
|
20230912,164200,6088345710,8970,8970,8970,8970,0
|
|
20230912,164100,6088345710,8970,8970,8970,8970,0
|
|
20230912,164000,6088345710,8970,8970,8970,8970,0
|
|
20230912,163900,6088345710,8970,8970,8970,8970,0
|
|
20230912,163800,6088345710,8970,8970,8970,8970,0
|
|
20230912,163700,6088345710,8970,8970,8970,8970,0
|
|
20230912,163600,6088345710,8970,8970,8970,8970,0
|
|
20230912,163500,6088345710,8970,8970,8970,8970,0
|
|
20230912,163400,6088345710,8970,8970,8970,8970,0
|
|
20230912,163300,6088345710,8970,8970,8970,8970,0
|
|
20230912,163200,6088345710,8970,8970,8970,8970,0
|
|
20230912,163100,6088345710,8970,8970,8970,8970,0
|
|
20230912,163000,6088345710,8970,8970,8970,8970,0
|
|
20230912,162900,6088345710,8970,8970,8970,8970,0
|
|
20230912,162800,6088345710,8970,8970,8970,8970,0
|
|
20230912,162700,6088345710,8970,8970,8970,8970,0
|
|
20230912,162600,6088345710,8970,8970,8970,8970,0
|
|
20230912,162500,6088345710,8970,8970,8970,8970,0
|
|
20230912,162400,6088345710,8970,8970,8970,8970,0
|
|
20230912,162300,6088345710,8970,8970,8970,8970,0
|
|
20230912,162200,6088345710,8970,8970,8970,8970,0
|
|
20230912,162100,6088345710,8970,8970,8970,8970,0
|
|
20230912,162000,6088345710,8970,8970,8970,8970,3972
|
|
20230912,161900,6088345710,8970,8970,8970,8970,0
|
|
20230912,161800,6088345710,8970,8970,8970,8970,0
|
|
20230912,161700,6088345710,8970,8970,8970,8970,0
|
|
20230912,161600,6088345710,8970,8970,8970,8970,0
|
|
20230912,161500,6088345710,8970,8970,8970,8970,0
|
|
20230912,161400,6088345710,8970,8970,8970,8970,0
|
|
20230912,161300,6088345710,8970,8970,8970,8970,0
|
|
20230912,161200,6088345710,8970,8970,8970,8970,0
|
|
20230912,161100,6088345710,8970,8970,8970,8970,0
|
|
20230912,161000,6088345710,8970,8970,8970,8970,0
|
|
20230912,160900,6088345710,8970,8970,8970,8970,0
|
|
20230912,160800,6088345710,8970,8970,8970,8970,0
|
|
20230912,160700,6088345710,8970,8970,8970,8970,0
|
|
20230912,160600,6088345710,8970,8970,8970,8970,0
|
|
20230912,160500,6088345710,8970,8970,8970,8970,0
|
|
20230912,160400,6088345710,8970,8970,8970,8970,0
|
|
20230912,160300,6088345710,8970,8970,8970,8970,0
|
|
20230912,160200,6088345710,8970,8970,8970,8970,0
|
|
20230912,160100,6088345710,8970,8970,8970,8970,0
|
|
20230912,160000,6088345710,8970,8970,8970,8970,0
|
|
20230912,155900,6088345710,8970,8970,8970,8970,0
|
|
20230912,155800,6088345710,8970,8970,8970,8970,0
|
|
20230912,155700,6088345710,8970,8970,8970,8970,0
|
|
20230912,155600,6088345710,8970,8970,8970,8970,0
|
|
20230912,155500,6088345710,8970,8970,8970,8970,0
|
|
20230912,155400,6088345710,8970,8970,8970,8970,0
|
|
20230912,155300,6088345710,8970,8970,8970,8970,0
|
|
20230912,155200,6088345710,8970,8970,8970,8970,0
|
|
20230912,155100,6088345710,8970,8970,8970,8970,0
|
|
20230912,155000,6088345710,8970,8970,8970,8970,3972
|
|
20230912,154900,6088345710,8970,8970,8970,8970,0
|
|
20230912,154800,6088345710,8970,8970,8970,8970,0
|
|
20230912,154700,6088345710,8970,8970,8970,8970,0
|
|
20230912,154600,6088345710,8970,8970,8970,8970,0
|
|
20230912,154500,6088345710,8970,8970,8970,8970,0
|
|
20230912,154400,6088345710,8970,8970,8970,8970,0
|
|
20230912,154300,6088345710,8970,8970,8970,8970,0
|
|
20230912,154200,6088345710,8970,8970,8970,8970,0
|
|
20230912,154100,6088345710,8970,8970,8970,8970,0
|
|
20230912,154000,6088345710,8970,8970,8970,8970,0
|
|
20230912,153900,6088345710,8970,8970,8970,8970,0
|
|
20230912,153800,6088345710,8970,8970,8970,8970,0
|
|
20230912,153700,6088345710,8970,8970,8970,8970,0
|
|
20230912,153600,6088345710,8970,8970,8970,8970,0
|
|
20230912,153500,6088345710,8970,8970,8970,8970,0
|
|
20230912,153400,6088345710,8970,8970,8970,8970,0
|
|
20230912,153300,6088345710,8970,8970,8970,8970,0
|
|
20230912,153200,6088345710,8970,8970,8970,8970,0
|
|
20230912,153100,6088345710,8970,8970,8970,8970,0
|
|
20230912,153000,6088345710,8970,8970,8970,8970,3972
|
|
20230912,152900,6052716870,8930,8930,8930,8930,0
|
|
20230912,152800,6052716870,8930,8930,8930,8930,0
|
|
20230912,152700,6052716870,8930,8930,8930,8930,0
|
|
20230912,152600,6052716870,8930,8930,8930,8930,0
|
|
20230912,152500,6052716870,8930,8930,8930,8930,0
|
|
20230912,152400,6052716870,8930,8930,8930,8930,0
|
|
20230912,152300,6052716870,8930,8930,8930,8930,0
|
|
20230912,152200,6052716870,8930,8930,8930,8930,0
|
|
20230912,152100,6052716870,8930,8930,8930,8930,0
|
|
20230912,152000,6052716870,8930,8930,8930,8930,0
|
|
20230912,151900,6052716870,8930,8930,8950,8930,976
|
|
20230912,151800,6043998790,8930,8950,8950,8930,4894
|
|
20230912,151700,6000245920,8970,8970,8980,8950,1270
|
|
20230912,151600,5988867890,8960,8960,8960,8960,157
|
|
20230912,151500,5987461170,8970,8950,8970,8950,409
|
|
20230912,151400,5983800470,8950,8950,8950,8950,1120
|
|
20230912,151300,5973776470,8950,8980,8980,8950,3981
|
|
20230912,151200,5938127270,8980,8970,8980,8970,261
|
|
20230912,151100,5935784440,8980,8970,8980,8950,1934
|
|
20230912,151000,5918463780,8970,8970,8970,8970,652
|
|
20230912,150900,5912615340,8970,8970,8970,8970,407
|
|
20230912,150800,5908964550,8970,8990,8990,8970,307
|
|
20230912,150700,5906210280,8970,8970,8970,8970,194
|
|
20230912,150600,5904470100,8970,8980,8980,8970,466
|
|
20230912,150500,5900286340,8980,8980,8980,8980,0
|
|
20230912,150400,5900286340,8980,8980,8980,8980,707
|
|
20230912,150300,5893937480,8980,8980,8980,8980,7
|
|
20230912,150200,5893874620,8980,8980,8980,8980,503
|
|
20230912,150100,5889357680,8970,8970,8970,8970,195
|
|
20230912,150000,5887608530,8970,8970,8970,8970,0
|
|
20230912,145900,5887608530,8970,8980,8980,8970,124
|
|
20230912,145800,5886495220,8980,8990,8990,8980,93
|
|
20230912,145700,5885660050,8990,9000,9000,8990,502
|
|
20230912,145600,5881144730,9010,9010,9010,9010,200
|
|
20230912,145500,5879342730,9030,9030,9030,9030,0
|
|
20230912,145400,5879342730,9030,9030,9030,9030,0
|
|
20230912,145300,5879342730,9030,9000,9030,9000,301
|
|
20230912,145200,5876633700,9030,9030,9030,9030,100
|
|
20230912,145100,5875730700,9030,9030,9030,9000,87
|
|
20230912,145000,5874945150,9000,9030,9030,9000,2
|
|
20230912,144900,5874927120,9000,9020,9020,9000,210
|
|
20230912,144800,5873035740,9020,9050,9050,9020,767
|
|
20230912,144700,5866107160,9060,9040,9060,9040,1607
|
|
20230912,144600,5851559920,9040,9020,9040,9020,1993
|
|
20230912,144500,5833576410,9010,9000,9010,9000,257
|
|
20230912,144400,5831262160,8990,8980,8990,8970,1907
|
|
20230912,144300,5814128840,8980,8980,8980,8970,102
|
|
20230912,144200,5813212890,8980,8980,8980,8980,11
|
|
20230912,144100,5813114110,8980,8980,8990,8980,87
|
|
20230912,144000,5812332840,8980,8970,8980,8970,101
|
|
20230912,143900,5811426030,8980,8970,8980,8970,125
|
|
20230912,143800,5810303560,8980,8970,8980,8970,105
|
|
20230912,143700,5809360920,8980,8980,8980,8980,0
|
|
20230912,143600,5809360920,8980,8970,8980,8970,3228
|
|
20230912,143500,5780402260,8960,8960,8960,8960,208
|
|
20230912,143400,5778538580,8970,8960,8970,8960,940
|
|
20230912,143300,5770110110,8950,8950,8950,8950,232
|
|
20230912,143200,5768033710,8970,8950,8970,8950,111
|
|
20230912,143100,5767040140,8950,8960,8960,8950,1132
|
|
20230912,143000,5756901360,8960,8970,8970,8960,179
|
|
20230912,142900,5755296480,8970,8960,8970,8960,365
|
|
20230912,142800,5752026010,8970,8970,8970,8970,862
|
|
20230912,142700,5744293870,8980,8980,8980,8970,8
|
|
20230912,142600,5744222040,8980,8980,8990,8980,510
|
|
20230912,142500,5739642230,8990,8990,8990,8990,176
|
|
20230912,142400,5738059990,8980,8980,8980,8980,0
|
|
20230912,142300,5738059990,8980,8980,8980,8980,111
|
|
20230912,142200,5737063210,8970,8980,8990,8960,2437
|
|
20230912,142100,5715176510,8980,8980,8980,8980,144
|
|
20230912,142000,5713883390,8990,8980,8990,8980,173
|
|
20230912,141900,5712329740,8980,8980,8980,8980,3
|
|
20230912,141800,5712302800,8990,8990,8990,8980,80
|
|
20230912,141700,5711584380,8980,8980,8980,8980,300
|
|
20230912,141600,5708890380,8980,8990,8990,8980,115
|
|
20230912,141500,5707857180,8990,8990,8990,8990,4
|
|
20230912,141400,5707821220,9000,8990,9000,8990,273
|
|
20230912,141300,5705366850,9010,9000,9010,8990,1237
|
|
20230912,141200,5694243700,9000,9010,9010,9000,753
|
|
20230912,141100,5687460400,9010,9010,9010,9010,18
|
|
20230912,141000,5687298220,9020,9020,9020,9020,169
|
|
20230912,140900,5685773840,9020,9020,9020,9020,41
|
|
20230912,140800,5685404020,9020,9020,9020,9020,288
|
|
20230912,140700,5682806260,9010,9010,9010,9000,1389
|
|
20230912,140600,5670302310,9010,9020,9020,9010,66
|
|
20230912,140500,5669707200,9020,9020,9020,9020,911
|
|
20230912,140400,5661489980,9020,9000,9020,9000,115
|
|
20230912,140300,5660452900,9000,9010,9010,9000,3277
|
|
20230912,140200,5630952830,9020,9020,9020,9020,196
|
|
20230912,140100,5629184910,9030,9050,9050,9030,389
|
|
20230912,140000,5625668640,9060,9060,9060,9060,3120
|
|
20230912,135900,5597401440,9060,9070,9070,9060,622
|
|
20230912,135800,5591764320,9070,9070,9080,9070,712
|
|
20230912,135700,5585302980,9090,9060,9090,9060,3173
|
|
20230912,135600,5556472100,9060,9080,9080,9060,685
|
|
20230912,135500,5550262970,9080,9030,9080,9010,11080
|
|
20230912,135400,5449865850,9040,9040,9040,9040,0
|
|
20230912,135300,5449865850,9040,9010,9040,9010,2420
|
|
20230912,135200,5428003360,9010,9010,9020,9000,1891
|
|
20230912,135100,5410967650,9020,9020,9020,9010,416
|
|
20230912,135000,5407217960,9020,9020,9030,9020,163
|
|
20230912,134900,5405747410,9030,8990,9040,8990,3582
|
|
20230912,134800,5373463550,9000,9010,9010,8990,229
|
|
20230912,134700,5371402610,9000,9020,9020,9000,69
|
|
20230912,134600,5370780950,9020,9000,9020,9000,176
|
|
20230912,134500,5369194730,9000,9010,9010,9000,755
|
|
20230912,134400,5362392280,9010,9040,9040,9000,3317
|
|
20230912,134300,5332517930,9030,9030,9030,9030,20
|
|
20230912,134200,5332337330,9030,9020,9030,9020,2007
|
|
20230912,134100,5314215300,9030,9030,9030,9020,134
|
|
20230912,134000,5313005300,9040,9040,9040,9040,62
|
|
20230912,133900,5312444820,9030,9030,9030,9030,0
|
|
20230912,133800,5312444820,9030,9030,9030,9030,11
|
|
20230912,133700,5312345490,9030,9030,9030,9030,1012
|
|
20230912,133600,5303207130,9030,9040,9040,9030,128
|
|
20230912,133500,5302051280,9030,9040,9040,9030,78
|
|
20230912,133400,5301346220,9030,9050,9050,9030,291
|
|
20230912,133300,5298715820,9040,9060,9070,9040,282
|
|
20230912,133200,5296162430,9080,9040,9080,9040,1258
|
|
20230912,133100,5284754790,9040,9050,9050,9040,263
|
|
20230912,133000,5282375620,9050,9090,9090,9050,441
|
|
20230912,132900,5278378810,9090,9080,9090,9070,1014
|
|
20230912,132800,5269172830,9080,9060,9090,9060,2603
|
|
20230912,132700,5245549020,9060,9010,9060,9010,1677
|
|
20230912,132600,5230399920,9000,9000,9000,9000,1113
|
|
20230912,132500,5220382920,9000,9000,9000,9000,0
|
|
20230912,132400,5220382920,9000,9000,9000,9000,227
|
|
20230912,132300,5218339920,9000,8990,9000,8990,904
|
|
20230912,132200,5210210140,9000,9000,9000,9000,200
|
|
20230912,132100,5208410140,8990,8980,8990,8980,209
|
|
20230912,132000,5206531250,8980,8980,8980,8970,630
|
|
20230912,131900,5200874870,8980,8980,8980,8980,746
|
|
20230912,131800,5194175790,8980,8980,8980,8980,1
|
|
20230912,131700,5194166810,8980,8970,8980,8970,26
|
|
20230912,131600,5193933380,8970,8980,8980,8970,67
|
|
20230912,131500,5193331740,8960,8960,8960,8960,114
|
|
20230912,131400,5192310300,8950,8950,8960,8950,711
|
|
20230912,131300,5185944860,8960,8950,8960,8950,2
|
|
20230912,131200,5185926950,8950,8980,8980,8940,1023
|
|
20230912,131100,5176776790,8950,8950,8950,8950,85
|
|
20230912,131000,5176016040,8950,8950,8950,8950,850
|
|
20230912,130900,5168408540,8950,8950,8950,8950,30
|
|
20230912,130800,5168140040,8950,8960,8960,8950,329
|
|
20230912,130700,5165192300,8950,8950,8950,8930,1496
|
|
20230912,130600,5151809300,8950,8950,8950,8950,800
|
|
20230912,130500,5144649300,8950,8960,8960,8950,2054
|
|
20230912,130400,5126255360,8960,8950,8960,8950,973
|
|
20230912,130300,5117543590,8950,8950,8950,8950,5
|
|
20230912,130200,5117498840,8950,8960,8960,8950,510
|
|
20230912,130100,5112929980,8960,8960,8960,8960,1100
|
|
20230912,130000,5103073980,8980,8970,8980,8970,1549
|
|
20230912,125900,5089178220,8970,8970,8970,8970,195
|
|
20230912,125800,5087429070,8970,8970,8970,8970,2
|
|
20230912,125700,5087411130,8970,8970,8970,8970,144
|
|
20230912,125600,5086119450,8980,8980,8980,8980,732
|
|
20230912,125500,5079546090,8980,8980,8980,8980,263
|
|
20230912,125400,5077184350,8980,8980,8980,8980,865
|
|
20230912,125300,5069416650,8980,8980,8980,8980,800
|
|
20230912,125200,5062232650,8980,8970,8980,8970,971
|
|
20230912,125100,5053515050,8970,8970,8980,8970,480
|
|
20230912,125000,5049208910,8980,8990,8990,8980,266
|
|
20230912,124900,5046818990,8980,8980,8980,8980,82
|
|
20230912,124800,5046082630,8980,9000,9000,8970,2180
|
|
20230912,124700,5026501740,9000,9000,9000,9000,1323
|
|
20230912,124600,5014594740,9000,9000,9010,9000,1267
|
|
20230912,124500,5003191700,9000,9010,9010,9000,329
|
|
20230912,124400,5000230120,8990,9000,9000,8990,365
|
|
20230912,124300,4996948670,9000,9010,9010,9000,972
|
|
20230912,124200,4988200310,9000,9010,9010,9000,100
|
|
20230912,124100,4987299450,9010,9010,9010,9010,92
|
|
20230912,124000,4986470530,9010,9000,9010,9000,111
|
|
20230912,123900,4985470920,9000,9010,9010,9000,100
|
|
20230912,123800,4984570440,9000,9010,9010,9000,274
|
|
20230912,123700,4982103900,9010,9010,9010,9010,434
|
|
20230912,123600,4978193560,9010,9010,9020,9000,541
|
|
20230912,123500,4973315140,9000,9010,9010,9000,1414
|
|
20230912,123400,4960586930,9000,9010,9010,9000,665
|
|
20230912,123300,4954598780,9000,9020,9020,9000,3114
|
|
20230912,123200,4926539340,9020,9050,9050,9020,1664
|
|
20230912,123100,4911514290,9050,9040,9050,9040,394
|
|
20230912,123000,4907951530,9040,9040,9040,9040,836
|
|
20230912,122900,4900394090,9050,9050,9050,9050,0
|
|
20230912,122800,4900394090,9050,9050,9050,9050,32
|
|
20230912,122700,4900104490,9040,9040,9040,9040,553
|
|
20230912,122600,4895105370,9040,9040,9040,9040,1
|
|
20230912,122500,4895096330,9040,9040,9040,9040,81
|
|
20230912,122400,4894364090,9040,9030,9040,9030,301
|
|
20230912,122300,4891645960,9030,9040,9040,9030,450
|
|
20230912,122200,4887581460,9040,9040,9040,9040,310
|
|
20230912,122100,4884779060,9040,9040,9040,9030,221
|
|
20230912,122000,4882781230,9030,9040,9040,9030,11
|
|
20230912,121900,4882681880,9040,9050,9050,9040,452
|
|
20230912,121800,4878594790,9050,9050,9050,9040,652
|
|
20230912,121700,4872697480,9040,9070,9070,9040,900
|
|
20230912,121600,4864551740,9070,9080,9080,9060,204
|
|
20230912,121500,4862702430,9080,9090,9090,9080,90
|
|
20230912,121400,4861885220,9080,9080,9080,9080,91
|
|
20230912,121300,4861058940,9070,9060,9070,9050,2702
|
|
20230912,121200,4836582920,9070,9070,9070,9070,100
|
|
20230912,121100,4835675920,9070,9090,9090,9050,615
|
|
20230912,121000,4830098030,9090,9060,9100,9040,969
|
|
20230912,120900,4821323110,9070,9080,9080,9070,1149
|
|
20230912,120800,4810901640,9070,9070,9070,9070,284
|
|
20230912,120700,4808325760,9070,9090,9090,9070,431
|
|
20230912,120600,4804413650,9080,9100,9100,9080,211
|
|
20230912,120500,4802496000,9100,9100,9110,9100,338
|
|
20230912,120400,4799419510,9100,9100,9100,9100,1003
|
|
20230912,120300,4790292210,9110,9040,9110,9030,6050
|
|
20230912,120200,4735434020,9040,9030,9040,9030,694
|
|
20230912,120100,4729164200,9040,9060,9060,9030,1699
|
|
20230912,120000,4713789830,9060,9060,9060,9060,17
|
|
20230912,115900,4713635810,9060,9070,9070,9060,134
|
|
20230912,115800,4712421160,9070,9050,9070,9050,52
|
|
20230912,115700,4711950180,9060,9070,9070,9060,151
|
|
20230912,115600,4710582110,9070,9080,9080,9070,391
|
|
20230912,115500,4707035530,9070,9080,9080,9070,1393
|
|
20230912,115400,4694388320,9090,9090,9090,9090,7
|
|
20230912,115300,4694324690,9090,9090,9090,9090,113
|
|
20230912,115200,4693297520,9090,9100,9110,9090,1442
|
|
20230912,115100,4680181050,9100,9100,9110,9100,151
|
|
20230912,115000,4678806830,9100,9090,9100,9090,217
|
|
20230912,114900,4676832680,9100,9090,9100,9090,233
|
|
20230912,114800,4674714610,9090,9100,9100,9090,382
|
|
20230912,114700,4671242220,9100,9110,9110,9100,1448
|
|
20230912,114600,4658056080,9120,9110,9120,9110,576
|
|
20230912,114500,4652808700,9110,9110,9110,9110,184
|
|
20230912,114400,4651132460,9120,9120,9140,9100,3202
|
|
20230912,114300,4621948080,9120,9120,9140,9110,3041
|
|
20230912,114200,4594206260,9120,9150,9150,9120,634
|
|
20230912,114100,4588412410,9150,9100,9150,9100,7243
|
|
20230912,114000,4522280940,9100,9100,9100,9100,569
|
|
20230912,113900,4517103040,9100,9090,9100,9090,488
|
|
20230912,113800,4512663460,9080,9100,9100,9080,303
|
|
20230912,113700,4509910110,9100,9050,9100,9050,1743
|
|
20230912,113600,4494073310,9060,9060,9060,9060,717
|
|
20230912,113500,4487577290,9060,9040,9060,9040,631
|
|
20230912,113400,4481863250,9040,9040,9050,9040,150
|
|
20230912,113300,4480506950,9050,9050,9060,9050,121
|
|
20230912,113200,4479411830,9050,9050,9060,9050,247
|
|
20230912,113100,4477175730,9060,9060,9060,9060,150
|
|
20230912,113000,4475816730,9050,9050,9060,9050,269
|
|
20230912,112900,4473381980,9050,9040,9060,9040,560
|
|
20230912,112800,4468316190,9040,9040,9040,9030,1759
|
|
20230912,112700,4452431020,9040,9060,9060,9040,1430
|
|
20230912,112600,4439493110,9060,9070,9080,9060,164
|
|
20230912,112500,4438005770,9080,9060,9080,9060,194
|
|
20230912,112400,4436246190,9060,9060,9060,9060,240
|
|
20230912,112300,4434071790,9060,9070,9080,9060,479
|
|
20230912,112200,4429730510,9090,9080,9100,9070,3476
|
|
20230912,112100,4398143870,9090,9100,9100,9080,581
|
|
20230912,112000,4392863570,9100,9090,9100,9080,1643
|
|
20230912,111900,4377926330,9100,9060,9100,9060,5870
|
|
20230912,111800,4324571260,9060,9040,9070,9040,3060
|
|
20230912,111700,4296850670,9030,9030,9040,9030,603
|
|
20230912,111600,4291403660,9030,9040,9050,9030,1699
|
|
20230912,111500,4276057070,9050,9020,9050,9020,2060
|
|
20230912,111400,4257436790,9020,9020,9030,9020,1292
|
|
20230912,111300,4245781580,9030,9030,9050,9020,1550
|
|
20230912,111200,4231776320,9030,9040,9040,9030,24
|
|
20230912,111100,4231559580,9020,9020,9040,9020,128
|
|
20230912,111000,4230403020,9020,9020,9020,9020,353
|
|
20230912,110900,4227218960,9020,9050,9050,9010,3116
|
|
20230912,110800,4199117810,9050,9080,9080,9050,875
|
|
20230912,110700,4191194840,9080,9080,9100,9080,4332
|
|
20230912,110600,4151801190,9080,9060,9080,9040,2593
|
|
20230912,110500,4128274000,9050,9050,9060,9040,4272
|
|
20230912,110400,4089623070,9050,9080,9080,9050,3209
|
|
20230912,110300,4060520100,9080,9140,9160,9080,11553
|
|
20230912,110200,3955084260,9140,9120,9150,9100,6869
|
|
20230912,110100,3892399550,9130,9090,9150,9090,10616
|
|
20230912,110000,3795479840,9090,9050,9110,9050,4775
|
|
20230912,105900,3752127510,9060,9100,9130,8950,14762
|
|
20230912,105800,3618711260,9100,9070,9100,9050,18257
|
|
20230912,105700,3452808330,9070,9060,9070,9040,4225
|
|
20230912,105600,3414561620,9060,9080,9090,9060,3082
|
|
20230912,105500,3386564810,9080,9080,9090,9050,5741
|
|
20230912,105400,3334470730,9070,9000,9080,9000,12548
|
|
20230912,105300,3220894860,9000,9010,9030,8970,6748
|
|
20230912,105200,3160161490,9020,9000,9030,8990,6776
|
|
20230912,105100,3099098180,9010,8920,9010,8920,7602
|
|
20230912,105000,3030869410,8920,8910,8930,8910,2939
|
|
20230912,104900,3004660450,8910,8910,8940,8900,6063
|
|
20230912,104800,2950620360,8910,8980,9000,8910,8348
|
|
20230912,104700,2875944360,9000,8920,9030,8910,14042
|
|
20230912,104600,2749914420,8920,9010,9010,8920,22996
|
|
20230912,104500,2543728570,9010,9100,9190,9010,31785
|
|
20230912,104400,2254373700,9070,9240,9240,9000,51471
|
|
20230912,104300,1786059960,9240,9080,9280,8930,99171
|
|
20230912,104200,880727180,9080,8850,9100,8840,32700
|
|
20230912,104100,587152040,8850,8860,8860,8850,125
|
|
20230912,104000,586045590,8860,8880,8880,8860,651
|
|
20230912,103900,580270920,8890,8840,8890,8840,6283
|
|
20230912,103800,524614850,8840,8840,8840,8830,321
|
|
20230912,103700,521777250,8840,8840,8850,8840,1206
|
|
20230912,103600,511104300,8840,8810,8840,8810,1532
|
|
20230912,103500,497584540,8800,8830,8830,8800,538
|
|
20230912,103400,492845370,8820,8830,8850,8820,6092
|
|
20230912,103300,438976490,8800,8830,8840,8800,1178
|
|
20230912,103200,428574940,8820,8750,8820,8750,6502
|
|
20230912,103100,371380210,8750,8750,8760,8740,949
|
|
20230912,103000,363073940,8750,8740,8750,8740,219
|
|
20230912,102900,361158690,8740,8750,8750,8740,207
|
|
20230912,102800,359348960,8750,8750,8750,8750,474
|
|
20230912,102700,355201460,8730,8740,8740,8730,100
|
|
20230912,102600,354328400,8750,8750,8750,8750,348
|
|
20230912,102500,351283400,8740,8740,8740,8740,50
|
|
20230912,102400,350846400,8750,8750,8750,8750,91
|
|
20230912,102300,350050150,8750,8760,8760,8710,1072
|
|
20230912,102200,340708210,8760,8750,8760,8750,306
|
|
20230912,102100,338030570,8740,8740,8740,8740,592
|
|
20230912,102000,332856490,8740,8740,8740,8740,56
|
|
20230912,101900,332367050,8720,8720,8720,8720,144
|
|
20230912,101800,331111370,8720,8730,8730,8720,67
|
|
20230912,101700,330526650,8710,8740,8740,8710,1012
|
|
20230912,101600,321707610,8710,8740,8740,8710,1000
|
|
20230912,101500,312993760,8740,8740,8740,8740,0
|
|
20230912,101400,312993760,8740,8750,8750,8740,169
|
|
20230912,101300,311515510,8750,8750,8750,8750,103
|
|
20230912,101200,310614260,8760,8760,8760,8760,313
|
|
20230912,101100,307872380,8740,8730,8740,8730,685
|
|
20230912,101000,301886120,8730,8740,8740,8730,680
|
|
20230912,100900,295949240,8740,8740,8740,8740,54
|
|
20230912,100800,295477280,8730,8730,8730,8730,0
|
|
20230912,100700,295477280,8730,8750,8750,8730,976
|
|
20230912,100600,286956480,8760,8760,8760,8760,50
|
|
20230912,100500,286518480,8770,8770,8770,8770,1
|
|
20230912,100400,286509710,8770,8780,8780,8770,199
|
|
20230912,100300,284763520,8780,8780,8780,8780,53
|
|
20230912,100200,284298180,8780,8780,8780,8780,51
|
|
20230912,100100,283850400,8780,8790,8790,8780,479
|
|
20230912,100000,279640590,8790,8790,8790,8790,9
|
|
20230912,095900,279561480,8790,8790,8790,8790,156
|
|
20230912,095800,278190240,8790,8790,8790,8790,442
|
|
20230912,095700,274305060,8780,8780,8780,8780,459
|
|
20230912,095600,270275040,8770,8770,8770,8770,625
|
|
20230912,095500,264793790,8760,8760,8760,8760,157
|
|
20230912,095400,263418470,8760,8750,8760,8750,925
|
|
20230912,095300,255323920,8740,8750,8750,8730,353
|
|
20230912,095200,252238190,8730,8730,8740,8730,1065
|
|
20230912,095100,242930740,8730,8710,8740,8710,236
|
|
20230912,095000,240868640,8740,8740,8740,8740,0
|
|
20230912,094900,240868640,8740,8740,8740,8740,0
|
|
20230912,094800,240868640,8740,8740,8740,8740,2
|
|
20230912,094700,240851160,8710,8710,8710,8710,0
|
|
20230912,094600,240851160,8710,8730,8730,8710,300
|
|
20230912,094500,238232540,8730,8730,8730,8730,40
|
|
20230912,094400,237883340,8730,8730,8730,8730,12
|
|
20230912,094300,237778580,8730,8730,8730,8730,208
|
|
20230912,094200,235962740,8730,8730,8730,8730,0
|
|
20230912,094100,235962740,8730,8730,8730,8730,0
|
|
20230912,094000,235962740,8730,8760,8760,8730,627
|
|
20230912,093900,230473010,8740,8780,8780,8740,1501
|
|
20230912,093800,217337770,8780,8760,8780,8760,1056
|
|
20230912,093700,208083690,8760,8760,8760,8760,12
|
|
20230912,093600,207978570,8760,8750,8770,8750,229
|
|
20230912,093500,205974100,8740,8720,8740,8720,841
|
|
20230912,093400,198631360,8720,8730,8730,8710,2151
|
|
20230912,093300,179892030,8720,8730,8730,8720,798
|
|
20230912,093200,172930320,8730,8740,8740,8730,800
|
|
20230912,093100,165941330,8750,8750,8750,8750,264
|
|
20230912,093000,163631330,8750,8780,8780,8750,738
|
|
20230912,092900,157164660,8780,8780,8780,8780,0
|
|
20230912,092800,157164660,8780,8780,8780,8780,399
|
|
20230912,092700,153661440,8790,8790,8790,8790,0
|
|
20230912,092600,153661440,8790,8790,8790,8790,0
|
|
20230912,092500,153661440,8790,8760,8790,8740,1067
|
|
20230912,092400,144308930,8750,8750,8750,8740,102
|
|
20230912,092300,143416640,8740,8750,8750,8730,2096
|
|
20230912,092200,125096240,8750,8750,8750,8750,122
|
|
20230912,092100,124028740,8770,8770,8770,8770,94
|
|
20230912,092000,123204360,8780,8750,8780,8750,1080
|
|
20230912,091900,113736140,8750,8770,8770,8750,1069
|
|
20230912,091800,104370370,8780,8790,8790,8780,68
|
|
20230912,091700,103773290,8790,8800,8800,8790,409
|
|
20230912,091600,100175990,8810,8800,8810,8800,467
|
|
20230912,091500,96065720,8800,8800,8800,8800,92
|
|
20230912,091400,95256120,8820,8820,8820,8800,1001
|
|
20230912,091300,86434800,8830,8820,8830,8820,16
|
|
20230912,091200,86293540,8820,8820,8820,8820,2
|
|
20230912,091100,86275900,8850,8790,8850,8790,2463
|
|
20230912,091000,64522130,8790,8810,8810,8780,863
|
|
20230912,090900,56938180,8820,8800,8820,8800,116
|
|
20230912,090800,55916080,8800,8800,8800,8800,53
|
|
20230912,090700,55449680,8820,8800,8820,8800,389
|
|
20230912,090600,52019520,8800,8800,8810,8800,904
|
|
20230912,090500,44061160,8800,8800,8800,8800,0
|
|
20230912,090400,44061160,8800,8760,8800,8760,1364
|
|
20230912,090300,32110320,8760,8760,8760,8760,285
|
|
20230912,090200,29613720,8740,8740,8740,8740,40
|
|
20230912,090100,29264120,8800,8730,8800,8720,641
|
|
20230912,090000,23641390,8810,8810,8810,8800,2684
|