651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,194800,1343666880,8980,8980,8980,8980,5626
|
|
20230914,194700,1343666880,8980,8980,8980,8980,0
|
|
20230914,194600,1343666880,8980,8980,8980,8980,0
|
|
20230914,194500,1343666880,8980,8980,8980,8980,0
|
|
20230914,194400,1343666880,8980,8980,8980,8980,0
|
|
20230914,194300,1343666880,8980,8980,8980,8980,0
|
|
20230914,194200,1343666880,8980,8980,8980,8980,0
|
|
20230914,194100,1343666880,8980,8980,8980,8980,0
|
|
20230914,194000,1343666880,8980,8980,8980,8980,0
|
|
20230914,193900,1343666880,8980,8980,8980,8980,0
|
|
20230914,193800,1343666880,8980,8980,8980,8980,0
|
|
20230914,193700,1343666880,8980,8980,8980,8980,0
|
|
20230914,193600,1343666880,8980,8980,8980,8980,0
|
|
20230914,193500,1343666880,8980,8980,8980,8980,0
|
|
20230914,193400,1343666880,8980,8980,8980,8980,0
|
|
20230914,193300,1343666880,8980,8980,8980,8980,0
|
|
20230914,193200,1343666880,8980,8980,8980,8980,0
|
|
20230914,193100,1343666880,8980,8980,8980,8980,0
|
|
20230914,193000,1343666880,8980,8980,8980,8980,0
|
|
20230914,192900,1343666880,8980,8980,8980,8980,0
|
|
20230914,192800,1343666880,8980,8980,8980,8980,0
|
|
20230914,192700,1343666880,8980,8980,8980,8980,0
|
|
20230914,192600,1343666880,8980,8980,8980,8980,0
|
|
20230914,192500,1343666880,8980,8980,8980,8980,0
|
|
20230914,192400,1343666880,8980,8980,8980,8980,0
|
|
20230914,192300,1343666880,8980,8980,8980,8980,0
|
|
20230914,192200,1343666880,8980,8980,8980,8980,0
|
|
20230914,192100,1343666880,8980,8980,8980,8980,0
|
|
20230914,192000,1343666880,8980,8980,8980,8980,0
|
|
20230914,191900,1343666880,8980,8980,8980,8980,0
|
|
20230914,191800,1343666880,8980,8980,8980,8980,5626
|
|
20230914,191700,1343666880,8980,8980,8980,8980,0
|
|
20230914,191600,1343666880,8980,8980,8980,8980,0
|
|
20230914,191500,1343666880,8980,8980,8980,8980,0
|
|
20230914,191400,1343666880,8980,8980,8980,8980,0
|
|
20230914,191300,1343666880,8980,8980,8980,8980,0
|
|
20230914,191200,1343666880,8980,8980,8980,8980,0
|
|
20230914,191100,1343666880,8980,8980,8980,8980,0
|
|
20230914,191000,1343666880,8980,8980,8980,8980,0
|
|
20230914,190900,1343666880,8980,8980,8980,8980,0
|
|
20230914,190800,1343666880,8980,8980,8980,8980,0
|
|
20230914,190700,1343666880,8980,8980,8980,8980,0
|
|
20230914,190600,1343666880,8980,8980,8980,8980,0
|
|
20230914,190500,1343666880,8980,8980,8980,8980,0
|
|
20230914,190400,1343666880,8980,8980,8980,8980,0
|
|
20230914,190300,1343666880,8980,8980,8980,8980,0
|
|
20230914,190200,1343666880,8980,8980,8980,8980,0
|
|
20230914,190100,1343666880,8980,8980,8980,8980,0
|
|
20230914,190000,1343666880,8980,8980,8980,8980,0
|
|
20230914,185900,1343666880,8980,8980,8980,8980,0
|
|
20230914,185800,1343666880,8980,8980,8980,8980,0
|
|
20230914,185700,1343666880,8980,8980,8980,8980,0
|
|
20230914,185600,1343666880,8980,8980,8980,8980,0
|
|
20230914,185500,1343666880,8980,8980,8980,8980,0
|
|
20230914,185400,1343666880,8980,8980,8980,8980,0
|
|
20230914,185300,1343666880,8980,8980,8980,8980,0
|
|
20230914,185200,1343666880,8980,8980,8980,8980,0
|
|
20230914,185100,1343666880,8980,8980,8980,8980,0
|
|
20230914,185000,1343666880,8980,8980,8980,8980,0
|
|
20230914,184900,1343666880,8980,8980,8980,8980,0
|
|
20230914,184800,1343666880,8980,8980,8980,8980,5626
|
|
20230914,184700,1343666880,8980,8980,8980,8980,0
|
|
20230914,184600,1343666880,8980,8980,8980,8980,0
|
|
20230914,184500,1343666880,8980,8980,8980,8980,0
|
|
20230914,184400,1343666880,8980,8980,8980,8980,0
|
|
20230914,184300,1343666880,8980,8980,8980,8980,0
|
|
20230914,184200,1343666880,8980,8980,8980,8980,0
|
|
20230914,184100,1343666880,8980,8980,8980,8980,0
|
|
20230914,184000,1343666880,8980,8980,8980,8980,0
|
|
20230914,183900,1343666880,8980,8980,8980,8980,0
|
|
20230914,183800,1343666880,8980,8980,8980,8980,0
|
|
20230914,183700,1343666880,8980,8980,8980,8980,0
|
|
20230914,183600,1343666880,8980,8980,8980,8980,0
|
|
20230914,183500,1343666880,8980,8980,8980,8980,0
|
|
20230914,183400,1343666880,8980,8980,8980,8980,0
|
|
20230914,183300,1343666880,8980,8980,8980,8980,0
|
|
20230914,183200,1343666880,8980,8980,8980,8980,0
|
|
20230914,183100,1343666880,8980,8980,8980,8980,0
|
|
20230914,183000,1343666880,8980,8980,8980,8980,0
|
|
20230914,182900,1343666880,8980,8980,8980,8980,0
|
|
20230914,182800,1343666880,8980,8980,8980,8980,0
|
|
20230914,182700,1343666880,8980,8980,8980,8980,0
|
|
20230914,182600,1343666880,8980,8980,8980,8980,0
|
|
20230914,182500,1343666880,8980,8980,8980,8980,0
|
|
20230914,182400,1343666880,8980,8980,8980,8980,0
|
|
20230914,182300,1343666880,8980,8980,8980,8980,0
|
|
20230914,182200,1343666880,8980,8980,8980,8980,0
|
|
20230914,182100,1343666880,8980,8980,8980,8980,0
|
|
20230914,182000,1343666880,8980,8980,8980,8980,0
|
|
20230914,181900,1343666880,8980,8980,8980,8980,0
|
|
20230914,181800,1343666880,8980,8980,8980,8980,5626
|
|
20230914,181700,1343666880,8980,8980,8980,8980,0
|
|
20230914,181600,1343666880,8980,8980,8980,8980,0
|
|
20230914,181500,1343666880,8980,8980,8980,8980,0
|
|
20230914,181400,1343666880,8980,8980,8980,8980,0
|
|
20230914,181300,1343666880,8980,8980,8980,8980,0
|
|
20230914,181200,1343666880,8980,8980,8980,8980,0
|
|
20230914,181100,1343666880,8980,8980,8980,8980,0
|
|
20230914,181000,1343666880,8980,8980,8980,8980,0
|
|
20230914,180900,1343666880,8980,8980,8980,8980,0
|
|
20230914,180800,1343666880,8980,8980,8980,8980,0
|
|
20230914,180700,1343666880,8980,8980,8980,8980,0
|
|
20230914,180600,1343666880,8980,8980,8980,8980,0
|
|
20230914,180500,1343666880,8980,8980,8980,8980,0
|
|
20230914,180400,1343666880,8980,8980,8980,8980,0
|
|
20230914,180300,1343666880,8980,8980,8980,8980,0
|
|
20230914,180200,1343666880,8980,8980,8980,8980,0
|
|
20230914,180100,1343666880,8980,8980,8980,8980,0
|
|
20230914,180000,1343666880,8980,8980,8980,8980,0
|
|
20230914,175900,1343666880,8980,8980,8980,8980,0
|
|
20230914,175800,1343666880,8980,8980,8980,8980,0
|
|
20230914,175700,1343666880,8980,8980,8980,8980,0
|
|
20230914,175600,1343666880,8980,8980,8980,8980,0
|
|
20230914,175500,1343666880,8980,8980,8980,8980,0
|
|
20230914,175400,1343666880,8980,8980,8980,8980,0
|
|
20230914,175300,1343666880,8980,8980,8980,8980,0
|
|
20230914,175200,1343666880,8980,8980,8980,8980,0
|
|
20230914,175100,1343666880,8980,8980,8980,8980,0
|
|
20230914,175000,1343666880,8980,8980,8980,8980,0
|
|
20230914,174900,1343666880,8980,8980,8980,8980,0
|
|
20230914,174800,1343666880,8980,8980,8980,8980,5626
|
|
20230914,174700,1343666880,8980,8980,8980,8980,0
|
|
20230914,174600,1343666880,8980,8980,8980,8980,0
|
|
20230914,174500,1343666880,8980,8980,8980,8980,0
|
|
20230914,174400,1343666880,8980,8980,8980,8980,0
|
|
20230914,174300,1343666880,8980,8980,8980,8980,0
|
|
20230914,174200,1343666880,8980,8980,8980,8980,0
|
|
20230914,174100,1343666880,8980,8980,8980,8980,0
|
|
20230914,174000,1343666880,8980,8980,8980,8980,0
|
|
20230914,173900,1343666880,8980,8980,8980,8980,0
|
|
20230914,173800,1343666880,8980,8980,8980,8980,0
|
|
20230914,173700,1343666880,8980,8980,8980,8980,0
|
|
20230914,173600,1343666880,8980,8980,8980,8980,0
|
|
20230914,173500,1343666880,8980,8980,8980,8980,0
|
|
20230914,173400,1343666880,8980,8980,8980,8980,0
|
|
20230914,173300,1343666880,8980,8980,8980,8980,0
|
|
20230914,173200,1343666880,8980,8980,8980,8980,0
|
|
20230914,173100,1343666880,8980,8980,8980,8980,0
|
|
20230914,173000,1343666880,8980,8980,8980,8980,0
|
|
20230914,172900,1343666880,8980,8980,8980,8980,0
|
|
20230914,172800,1343666880,8980,8980,8980,8980,0
|
|
20230914,172700,1343666880,8980,8980,8980,8980,0
|
|
20230914,172600,1343666880,8980,8980,8980,8980,0
|
|
20230914,172500,1343666880,8980,8980,8980,8980,0
|
|
20230914,172400,1343666880,8980,8980,8980,8980,0
|
|
20230914,172300,1343666880,8980,8980,8980,8980,0
|
|
20230914,172200,1343666880,8980,8980,8980,8980,0
|
|
20230914,172100,1343666880,8980,8980,8980,8980,0
|
|
20230914,172000,1343666880,8980,8980,8980,8980,0
|
|
20230914,171900,1343666880,8980,8980,8980,8980,0
|
|
20230914,171800,1343666880,8980,8980,8980,8980,5626
|
|
20230914,171700,1343666880,8980,8980,8980,8980,0
|
|
20230914,171600,1343666880,8980,8980,8980,8980,0
|
|
20230914,171500,1343666880,8980,8980,8980,8980,0
|
|
20230914,171400,1343666880,8980,8980,8980,8980,0
|
|
20230914,171300,1343666880,8980,8980,8980,8980,0
|
|
20230914,171200,1343666880,8980,8980,8980,8980,0
|
|
20230914,171100,1343666880,8980,8980,8980,8980,0
|
|
20230914,171000,1343666880,8980,8980,8980,8980,0
|
|
20230914,170900,1343666880,8980,8980,8980,8980,0
|
|
20230914,170800,1343666880,8980,8980,8980,8980,0
|
|
20230914,170700,1343666880,8980,8980,8980,8980,0
|
|
20230914,170600,1343666880,8980,8980,8980,8980,0
|
|
20230914,170500,1343666880,8980,8980,8980,8980,0
|
|
20230914,170400,1343666880,8980,8980,8980,8980,0
|
|
20230914,170300,1343666880,8980,8980,8980,8980,0
|
|
20230914,170200,1343666880,8980,8980,8980,8980,0
|
|
20230914,170100,1343666880,8980,8980,8980,8980,0
|
|
20230914,170000,1343666880,8980,8980,8980,8980,0
|
|
20230914,165900,1343666880,8980,8980,8980,8980,0
|
|
20230914,165800,1343666880,8980,8980,8980,8980,0
|
|
20230914,165700,1343666880,8980,8980,8980,8980,0
|
|
20230914,165600,1343666880,8980,8980,8980,8980,0
|
|
20230914,165500,1343666880,8980,8980,8980,8980,0
|
|
20230914,165400,1343666880,8980,8980,8980,8980,0
|
|
20230914,165300,1343666880,8980,8980,8980,8980,0
|
|
20230914,165200,1343666880,8980,8980,8980,8980,0
|
|
20230914,165100,1343666880,8980,8980,8980,8980,0
|
|
20230914,165000,1343666880,8980,8980,8980,8980,0
|
|
20230914,164900,1343666880,8980,8980,8980,8980,0
|
|
20230914,164800,1343666880,8980,8980,8980,8980,5626
|
|
20230914,164700,1343666880,8980,8980,8980,8980,0
|
|
20230914,164600,1343666880,8980,8980,8980,8980,0
|
|
20230914,164500,1343666880,8980,8980,8980,8980,0
|
|
20230914,164400,1343666880,8980,8980,8980,8980,0
|
|
20230914,164300,1343666880,8980,8980,8980,8980,0
|
|
20230914,164200,1343666880,8980,8980,8980,8980,0
|
|
20230914,164100,1343666880,8980,8980,8980,8980,0
|
|
20230914,164000,1343666880,8980,8980,8980,8980,0
|
|
20230914,163900,1343666880,8980,8980,8980,8980,0
|
|
20230914,163800,1343666880,8980,8980,8980,8980,0
|
|
20230914,163700,1343666880,8980,8980,8980,8980,0
|
|
20230914,163600,1343666880,8980,8980,8980,8980,0
|
|
20230914,163500,1343666880,8980,8980,8980,8980,0
|
|
20230914,163400,1343666880,8980,8980,8980,8980,0
|
|
20230914,163300,1343666880,8980,8980,8980,8980,0
|
|
20230914,163200,1343666880,8980,8980,8980,8980,0
|
|
20230914,163100,1343666880,8980,8980,8980,8980,0
|
|
20230914,163000,1343666880,8980,8980,8980,8980,0
|
|
20230914,162900,1343666880,8980,8980,8980,8980,0
|
|
20230914,162800,1343666880,8980,8980,8980,8980,0
|
|
20230914,162700,1343666880,8980,8980,8980,8980,0
|
|
20230914,162600,1343666880,8980,8980,8980,8980,0
|
|
20230914,162500,1343666880,8980,8980,8980,8980,0
|
|
20230914,162400,1343666880,8980,8980,8980,8980,0
|
|
20230914,162300,1343666880,8980,8980,8980,8980,0
|
|
20230914,162200,1343666880,8980,8980,8980,8980,0
|
|
20230914,162100,1343666880,8980,8980,8980,8980,0
|
|
20230914,162000,1343666880,8980,8980,8980,8980,0
|
|
20230914,161900,1343666880,8980,8980,8980,8980,0
|
|
20230914,161800,1343666880,8980,8980,8980,8980,5626
|
|
20230914,161700,1343666880,8980,8980,8980,8980,0
|
|
20230914,161600,1343666880,8980,8980,8980,8980,0
|
|
20230914,161500,1343666880,8980,8980,8980,8980,0
|
|
20230914,161400,1343666880,8980,8980,8980,8980,0
|
|
20230914,161300,1343666880,8980,8980,8980,8980,0
|
|
20230914,161200,1343666880,8980,8980,8980,8980,0
|
|
20230914,161100,1343666880,8980,8980,8980,8980,0
|
|
20230914,161000,1343666880,8980,8980,8980,8980,0
|
|
20230914,160900,1343666880,8980,8980,8980,8980,0
|
|
20230914,160800,1343666880,8980,8980,8980,8980,0
|
|
20230914,160700,1343666880,8980,8980,8980,8980,0
|
|
20230914,160600,1343666880,8980,8980,8980,8980,0
|
|
20230914,160500,1343666880,8980,8980,8980,8980,0
|
|
20230914,160400,1343666880,8980,8980,8980,8980,0
|
|
20230914,160300,1343666880,8980,8980,8980,8980,0
|
|
20230914,160200,1343666880,8980,8980,8980,8980,0
|
|
20230914,160100,1343666880,8980,8980,8980,8980,0
|
|
20230914,160000,1343666880,8980,8980,8980,8980,0
|
|
20230914,155900,1343666880,8980,8980,8980,8980,0
|
|
20230914,155800,1343666880,8980,8980,8980,8980,0
|
|
20230914,155700,1343666880,8980,8980,8980,8980,0
|
|
20230914,155600,1343666880,8980,8980,8980,8980,0
|
|
20230914,155500,1343666880,8980,8980,8980,8980,0
|
|
20230914,155400,1343666880,8980,8980,8980,8980,0
|
|
20230914,155300,1343666880,8980,8980,8980,8980,0
|
|
20230914,155200,1343666880,8980,8980,8980,8980,0
|
|
20230914,155100,1343666880,8980,8980,8980,8980,0
|
|
20230914,155000,1343666880,8980,8980,8980,8980,0
|
|
20230914,154900,1343666880,8980,8980,8980,8980,0
|
|
20230914,154800,1343666880,8980,8980,8980,8980,5626
|
|
20230914,154700,1343666880,8980,8980,8980,8980,0
|
|
20230914,154600,1343666880,8980,8980,8980,8980,0
|
|
20230914,154500,1343666880,8980,8980,8980,8980,0
|
|
20230914,154400,1343666880,8980,8980,8980,8980,0
|
|
20230914,154300,1343666880,8980,8980,8980,8980,0
|
|
20230914,154200,1343666880,8980,8980,8980,8980,0
|
|
20230914,154100,1343666880,8980,8980,8980,8980,0
|
|
20230914,154000,1343666880,8980,8980,8980,8980,0
|
|
20230914,153900,1343666880,8980,8980,8980,8980,0
|
|
20230914,153800,1343666880,8980,8980,8980,8980,0
|
|
20230914,153700,1343666880,8980,8980,8980,8980,0
|
|
20230914,153600,1343666880,8980,8980,8980,8980,0
|
|
20230914,153500,1343666880,8980,8980,8980,8980,0
|
|
20230914,153400,1343666880,8980,8980,8980,8980,0
|
|
20230914,153300,1343666880,8980,8980,8980,8980,0
|
|
20230914,153200,1343666880,8980,8980,8980,8980,0
|
|
20230914,153100,1343666880,8980,8980,8980,8980,0
|
|
20230914,153000,1343666880,8980,8980,8980,8980,5626
|
|
20230914,152900,1293145400,8980,8980,8980,8980,0
|
|
20230914,152800,1293145400,8980,8980,8980,8980,0
|
|
20230914,152700,1293145400,8980,8980,8980,8980,0
|
|
20230914,152600,1293145400,8980,8980,8980,8980,0
|
|
20230914,152500,1293145400,8980,8980,8980,8980,0
|
|
20230914,152400,1293145400,8980,8980,8980,8980,0
|
|
20230914,152300,1293145400,8980,8980,8980,8980,0
|
|
20230914,152200,1293145400,8980,8980,8980,8980,0
|
|
20230914,152100,1293145400,8980,8980,8980,8980,0
|
|
20230914,152000,1293145400,8980,8980,8980,8980,0
|
|
20230914,151900,1293145400,8980,9000,9000,8980,227
|
|
20230914,151800,1291105210,9000,9000,9000,8980,1041
|
|
20230914,151700,1281737310,9000,9000,9000,8990,1198
|
|
20230914,151600,1270955360,9000,8990,9000,8990,11
|
|
20230914,151500,1270856440,8990,8990,8990,8990,116
|
|
20230914,151400,1269813600,8980,8980,8980,8980,456
|
|
20230914,151300,1265718720,8970,8940,8970,8940,3425
|
|
20230914,151200,1235024430,8940,8940,8940,8940,267
|
|
20230914,151100,1232637450,8940,8950,8950,8940,100
|
|
20230914,151000,1231742650,8940,8940,8940,8940,652
|
|
20230914,150900,1225913770,8950,8950,8950,8940,1511
|
|
20230914,150800,1212394040,8970,8950,8970,8950,384
|
|
20230914,150700,1208953460,8950,8970,8970,8940,5409
|
|
20230914,150600,1160513050,8980,8980,8980,8980,446
|
|
20230914,150500,1156507970,8980,8980,8980,8980,0
|
|
20230914,150400,1156507970,8980,8980,8990,8970,1586
|
|
20230914,150300,1142275410,8990,8980,8990,8970,1152
|
|
20230914,150200,1131930850,8980,9000,9000,8980,1162
|
|
20230914,150100,1121492030,8980,8980,8980,8980,101
|
|
20230914,150000,1120585050,9000,9000,9000,9000,11
|
|
20230914,145900,1120486050,9000,9000,9000,9000,74
|
|
20230914,145800,1119820050,9000,8980,9000,8980,185
|
|
20230914,145700,1118155190,9000,9000,9000,9000,74
|
|
20230914,145600,1117489190,9000,9000,9000,9000,79
|
|
20230914,145500,1116778190,9000,9000,9000,9000,94
|
|
20230914,145400,1115932190,8980,8980,8980,8980,0
|
|
20230914,145300,1115932190,8980,8980,8980,8980,1634
|
|
20230914,145200,1101258870,8980,8980,8980,8980,973
|
|
20230914,145100,1092521330,8990,8990,8990,8990,193
|
|
20230914,145000,1090786260,8980,8980,8980,8980,110
|
|
20230914,144900,1089798460,8990,8990,8990,8980,1142
|
|
20230914,144800,1079537960,9000,8990,9000,8990,1208
|
|
20230914,144700,1068677300,8990,8990,8990,8990,7
|
|
20230914,144600,1068614370,9000,9000,9000,8990,581
|
|
20230914,144500,1063390370,9000,9000,9000,9000,1204
|
|
20230914,144400,1052554370,9010,9010,9010,9010,220
|
|
20230914,144300,1050572170,9010,9010,9010,9010,2
|
|
20230914,144200,1050554150,9000,9010,9010,9000,1074
|
|
20230914,144100,1040887410,9010,9010,9010,9010,100
|
|
20230914,144000,1039986410,9010,9010,9010,9010,124
|
|
20230914,143900,1038869170,9010,9010,9010,9010,74
|
|
20230914,143800,1038202430,9000,9000,9000,9000,0
|
|
20230914,143700,1038202430,9000,9000,9010,9000,187
|
|
20230914,143600,1036518690,9000,9000,9000,9000,25
|
|
20230914,143500,1036293690,9000,9010,9010,9000,1170
|
|
20230914,143400,1025762950,9010,9010,9010,9010,0
|
|
20230914,143300,1025762950,9010,9010,9010,9010,341
|
|
20230914,143200,1022690540,9010,9020,9020,9010,916
|
|
20230914,143100,1014435110,9020,9040,9040,9020,296
|
|
20230914,143000,1011763710,9020,9020,9020,9020,137
|
|
20230914,142900,1010527970,9020,9020,9020,9020,104
|
|
20230914,142800,1009589890,9020,9040,9040,9020,155
|
|
20230914,142700,1008190310,9040,9040,9040,9040,0
|
|
20230914,142600,1008190310,9040,9040,9040,9040,74
|
|
20230914,142500,1007521350,9010,9040,9040,9010,1050
|
|
20230914,142400,998048270,9040,9040,9040,9040,74
|
|
20230914,142300,997379310,9030,9030,9030,9030,613
|
|
20230914,142200,991843920,9030,9030,9030,9030,247
|
|
20230914,142100,989613510,9030,9030,9030,9030,0
|
|
20230914,142000,989613510,9030,9030,9030,9030,74
|
|
20230914,141900,988945290,9020,9020,9020,9020,2
|
|
20230914,141800,988927250,9030,9030,9030,9030,119
|
|
20230914,141700,987852680,9030,9020,9030,9020,136
|
|
20230914,141600,986625220,9030,9030,9030,9030,0
|
|
20230914,141500,986625220,9030,9030,9030,9030,174
|
|
20230914,141400,985054000,9020,9020,9020,9020,126
|
|
20230914,141300,983917480,9030,9030,9030,9030,74
|
|
20230914,141200,983249260,9040,9030,9040,9000,3036
|
|
20230914,141100,955880500,9030,9040,9040,9030,75
|
|
20230914,141000,955202510,9040,9040,9040,9040,32
|
|
20230914,140900,954913230,9050,9050,9050,9050,7
|
|
20230914,140800,954849880,9050,9040,9050,9040,125
|
|
20230914,140700,953719140,9050,9050,9050,9050,119
|
|
20230914,140600,952642190,9050,9050,9050,9050,74
|
|
20230914,140500,951972490,9040,9040,9040,9040,72
|
|
20230914,140400,951321610,9040,9060,9060,9040,199
|
|
20230914,140300,949518810,9060,9060,9060,9060,0
|
|
20230914,140200,949518810,9060,9060,9060,9060,74
|
|
20230914,140100,948848370,9060,9060,9060,9060,0
|
|
20230914,140000,948848370,9060,9060,9060,9060,194
|
|
20230914,135900,947090730,9040,9040,9040,9040,217
|
|
20230914,135800,945129050,9060,9050,9060,9050,289
|
|
20230914,135700,942513590,9050,9040,9050,9040,75
|
|
20230914,135600,941834850,9050,9050,9050,9050,249
|
|
20230914,135500,939581400,9050,9050,9050,9050,74
|
|
20230914,135400,938911700,9050,9050,9050,9050,0
|
|
20230914,135300,938911700,9050,9040,9050,9040,144
|
|
20230914,135200,937609200,9040,9040,9040,9040,0
|
|
20230914,135100,937609200,9040,9050,9050,9040,449
|
|
20230914,135000,933546860,9050,9050,9050,9050,9
|
|
20230914,134900,933465410,9050,9050,9050,9050,597
|
|
20230914,134800,928062560,9050,9040,9050,9040,1392
|
|
20230914,134700,915476840,9050,9050,9050,9050,0
|
|
20230914,134600,915476840,9050,9050,9050,9050,193
|
|
20230914,134500,913730190,9050,9050,9050,9050,0
|
|
20230914,134400,913730190,9050,9050,9050,9050,74
|
|
20230914,134300,913060490,9040,9040,9040,9040,443
|
|
20230914,134200,909055770,9050,9040,9050,9020,4699
|
|
20230914,134100,866623810,9030,9080,9080,9030,8800
|
|
20230914,134000,787076900,9090,9090,9090,9090,74
|
|
20230914,133900,786404240,9090,9090,9090,9090,0
|
|
20230914,133800,786404240,9090,9090,9090,9090,254
|
|
20230914,133700,784095380,9100,9100,9100,9100,575
|
|
20230914,133600,778862880,9090,9090,9090,9090,616
|
|
20230914,133500,773263440,9090,9080,9090,9080,1157
|
|
20230914,133400,762757140,9060,9060,9060,9060,111
|
|
20230914,133300,761751480,9080,9080,9080,9080,74
|
|
20230914,133200,761079560,9080,9080,9080,9080,0
|
|
20230914,133100,761079560,9080,9080,9080,9080,311
|
|
20230914,133000,758255680,9080,9080,9080,9080,0
|
|
20230914,132900,758255680,9080,9080,9080,9080,74
|
|
20230914,132800,757583760,9080,9080,9080,9080,0
|
|
20230914,132700,757583760,9080,9080,9080,9080,748
|
|
20230914,132600,750791920,9080,9080,9080,9080,74
|
|
20230914,132500,750120000,9080,9080,9080,9080,0
|
|
20230914,132400,750120000,9080,9080,9080,9080,74
|
|
20230914,132300,749448080,9050,9080,9080,9050,111
|
|
20230914,132200,748442590,9080,9080,9080,9080,74
|
|
20230914,132100,747770670,9060,9060,9060,9060,40
|
|
20230914,132000,747408270,9080,9080,9080,9080,193
|
|
20230914,131900,745655830,9060,9060,9060,9060,0
|
|
20230914,131800,745655830,9060,9060,9060,9060,61
|
|
20230914,131700,745103170,9080,9080,9080,9080,74
|
|
20230914,131600,744431250,9080,9080,9080,9080,119
|
|
20230914,131500,743350730,9080,9080,9080,9080,91
|
|
20230914,131400,742524450,9080,9080,9080,9080,0
|
|
20230914,131300,742524450,9080,9080,9080,9080,390
|
|
20230914,131200,738983250,9080,9080,9080,9080,110
|
|
20230914,131100,737984450,9080,9080,9080,9080,74
|
|
20230914,131000,737312530,9060,9060,9060,9060,27
|
|
20230914,130900,737067910,9060,9060,9060,9060,205
|
|
20230914,130800,735210610,9050,9060,9060,9050,112
|
|
20230914,130700,734195950,9060,9060,9060,9060,120
|
|
20230914,130600,733108750,9060,9060,9060,9050,179
|
|
20230914,130500,731488010,9050,9060,9060,9050,145
|
|
20230914,130400,730174340,9060,9070,9070,9060,174
|
|
20230914,130300,728597160,9070,9070,9070,9070,0
|
|
20230914,130200,728597160,9070,9070,9070,9070,74
|
|
20230914,130100,727925980,9050,9070,9070,9050,806
|
|
20230914,130000,720627100,9070,9070,9070,9070,85
|
|
20230914,125900,719856150,9070,9070,9070,9070,1
|
|
20230914,125800,719847080,9070,9080,9080,9070,196
|
|
20230914,125700,718068610,9060,9060,9060,9060,0
|
|
20230914,125600,718068610,9060,9060,9060,9060,0
|
|
20230914,125500,718068610,9060,9060,9090,9050,577
|
|
20230914,125400,712839390,9090,9090,9090,9090,0
|
|
20230914,125300,712839390,9090,9070,9090,9050,2075
|
|
20230914,125200,694031460,9070,9070,9070,9070,521
|
|
20230914,125100,689305990,9070,9090,9090,9070,210
|
|
20230914,125000,687397410,9090,9090,9090,9090,0
|
|
20230914,124900,687397410,9090,9090,9090,9090,75
|
|
20230914,124800,686715660,9090,9090,9090,9090,0
|
|
20230914,124700,686715660,9090,9090,9090,9090,260
|
|
20230914,124600,684352260,9100,9090,9100,9090,484
|
|
20230914,124500,679951950,9090,9090,9090,9090,0
|
|
20230914,124400,679951950,9090,9090,9090,9090,194
|
|
20230914,124300,678188490,9090,9090,9090,9090,0
|
|
20230914,124200,678188490,9090,9090,9090,9090,75
|
|
20230914,124100,677506740,9090,9090,9090,9090,0
|
|
20230914,124000,677506740,9090,9080,9090,9080,931
|
|
20230914,123900,669051480,9080,9080,9080,9080,1
|
|
20230914,123800,669042400,9080,9080,9080,9080,75
|
|
20230914,123700,668361400,9080,9080,9080,9080,78
|
|
20230914,123600,667653160,9090,9090,9090,9090,119
|
|
20230914,123500,666571450,9090,9080,9090,9080,150
|
|
20230914,123400,665208640,9090,9090,9090,9090,1
|
|
20230914,123300,665199550,9090,9090,9090,9090,194
|
|
20230914,123200,663436090,9090,9090,9090,9090,19
|
|
20230914,123100,663263380,9090,9090,9090,9090,75
|
|
20230914,123000,662581630,9080,9090,9090,9080,11
|
|
20230914,122900,662481650,9090,9090,9090,9090,201
|
|
20230914,122800,660654560,9090,9090,9090,9090,11
|
|
20230914,122700,660554570,9090,9090,9090,9090,10
|
|
20230914,122600,660463670,9090,9090,9090,9090,230
|
|
20230914,122500,658372970,9090,9090,9090,9090,0
|
|
20230914,122400,658372970,9090,9080,9090,9080,186
|
|
20230914,122300,656683340,9080,9080,9080,9080,1
|
|
20230914,122200,656674260,9090,9090,9090,9090,194
|
|
20230914,122100,654910800,9090,9090,9090,9090,0
|
|
20230914,122000,654910800,9090,9090,9090,9090,75
|
|
20230914,121900,654229050,9080,9080,9080,9080,35
|
|
20230914,121800,653911250,9080,9090,9090,9080,77
|
|
20230914,121700,653211330,9090,9090,9090,9090,0
|
|
20230914,121600,653211330,9090,9090,9090,9090,0
|
|
20230914,121500,653211330,9090,9090,9090,9090,194
|
|
20230914,121400,651447870,9090,9080,9090,9080,510
|
|
20230914,121300,646816970,9090,9090,9090,9090,181
|
|
20230914,121200,645171680,9080,9080,9080,9080,0
|
|
20230914,121100,645171680,9080,9090,9090,9080,605
|
|
20230914,121000,639672730,9090,9090,9090,9090,100
|
|
20230914,120900,638763730,9090,9110,9110,9090,165
|
|
20230914,120800,637262380,9080,9090,9090,9080,298
|
|
20230914,120700,634553730,9110,9100,9110,9100,194
|
|
20230914,120600,632787760,9100,9100,9100,9100,0
|
|
20230914,120500,632787760,9100,9100,9100,9100,16
|
|
20230914,120400,632642160,9110,9100,9110,9100,297
|
|
20230914,120300,629938710,9100,9100,9100,9100,17
|
|
20230914,120200,629784010,9110,9110,9110,9110,225
|
|
20230914,120100,627734260,9100,9100,9100,9100,1
|
|
20230914,120000,627725160,9100,9100,9100,9100,186
|
|
20230914,115900,626032560,9100,9100,9100,9100,0
|
|
20230914,115800,626032560,9100,9100,9100,9100,81
|
|
20230914,115700,625295460,9080,9080,9080,9080,0
|
|
20230914,115600,625295460,9080,9080,9080,9080,49
|
|
20230914,115500,624850540,9100,9100,9100,9100,75
|
|
20230914,115400,624168040,9080,9080,9080,9080,50
|
|
20230914,115300,623714040,9100,9100,9100,9100,1194
|
|
20230914,115200,612848640,9100,9100,9100,9100,0
|
|
20230914,115100,612848640,9100,9080,9100,9080,329
|
|
20230914,115000,609859700,9100,9100,9100,9100,0
|
|
20230914,114900,609859700,9100,9100,9100,9100,193
|
|
20230914,114800,608103400,9100,9080,9100,9080,103
|
|
20230914,114700,607168100,9080,9100,9100,9080,345
|
|
20230914,114600,604032000,9100,9100,9100,9100,220
|
|
20230914,114500,602030000,9100,9100,9100,9100,162
|
|
20230914,114400,600555800,9110,9110,9110,9110,82
|
|
20230914,114300,599808780,9120,9120,9120,9120,122
|
|
20230914,114200,598696140,9120,9120,9120,9120,1169
|
|
20230914,114100,588034860,9120,9110,9120,9110,140
|
|
20230914,114000,586759220,9120,9120,9120,9120,95
|
|
20230914,113900,585892820,9110,9110,9110,9110,55
|
|
20230914,113800,585391770,9110,9110,9110,9110,149
|
|
20230914,113700,584034380,9100,9100,9100,9100,1
|
|
20230914,113600,584025280,9090,9110,9110,9090,81
|
|
20230914,113500,583287490,9110,9110,9110,9110,158
|
|
20230914,113400,581848110,9090,9090,9090,9090,0
|
|
20230914,113300,581848110,9090,9090,9090,9090,0
|
|
20230914,113200,581848110,9090,9090,9090,9090,0
|
|
20230914,113100,581848110,9090,9090,9090,9090,0
|
|
20230914,113000,581848110,9090,9090,9090,9090,259
|
|
20230914,112900,579493800,9090,9090,9090,9090,0
|
|
20230914,112800,579493800,9090,9100,9100,9090,70
|
|
20230914,112700,578857000,9100,9100,9100,9100,227
|
|
20230914,112600,576791300,9110,9110,9110,9110,15
|
|
20230914,112500,576654650,9110,9110,9110,9110,59
|
|
20230914,112400,576117160,9110,9110,9110,9110,183
|
|
20230914,112300,574450030,9110,9110,9110,9110,143
|
|
20230914,112200,573147300,9120,9110,9120,9100,306
|
|
20230914,112100,570358800,9110,9110,9110,9110,0
|
|
20230914,112000,570358800,9110,9110,9110,9110,694
|
|
20230914,111900,564036460,9110,9110,9110,9110,20
|
|
20230914,111800,563854260,9110,9090,9110,9090,188
|
|
20230914,111700,562144160,9110,9110,9110,9110,0
|
|
20230914,111600,562144160,9110,9110,9110,9110,182
|
|
20230914,111500,560486140,9080,9110,9110,9080,60
|
|
20230914,111400,559939570,9070,9070,9070,9070,0
|
|
20230914,111300,559939570,9070,9080,9100,9070,2054
|
|
20230914,111200,541282760,9080,9090,9090,9080,483
|
|
20230914,111100,536896620,9090,9090,9090,9090,60
|
|
20230914,111000,536351220,9090,9090,9090,9090,21
|
|
20230914,110900,536160330,9090,9090,9090,9090,279
|
|
20230914,110800,533624220,9100,9100,9100,9100,102
|
|
20230914,110700,532696020,9100,9100,9100,9100,80
|
|
20230914,110600,531968020,9100,9100,9100,9100,200
|
|
20230914,110500,530148020,9100,9100,9100,9100,0
|
|
20230914,110400,530148020,9100,9090,9100,9090,381
|
|
20230914,110300,526680940,9100,9100,9100,9100,0
|
|
20230914,110200,526680940,9100,9100,9100,9100,233
|
|
20230914,110100,524560640,9100,9100,9100,9100,0
|
|
20230914,110000,524560640,9100,9100,9100,9100,89
|
|
20230914,105900,523750740,9100,9100,9100,9100,359
|
|
20230914,105800,520483840,9090,9090,9090,9090,106
|
|
20230914,105700,519520300,9090,9090,9090,9090,59
|
|
20230914,105600,518983990,9090,9090,9090,9090,0
|
|
20230914,105500,518983990,9090,9100,9100,9090,177
|
|
20230914,105400,517373880,9100,9100,9100,9100,0
|
|
20230914,105300,517373880,9100,9080,9100,9080,209
|
|
20230914,105200,515474980,9080,9080,9080,9080,49
|
|
20230914,105100,515030060,9100,9100,9100,9080,377
|
|
20230914,105000,511603030,9100,9100,9100,9100,59
|
|
20230914,104900,511066130,9100,9100,9100,9100,0
|
|
20230914,104800,511066130,9100,9100,9100,9100,108
|
|
20230914,104700,510083330,9100,9100,9100,9090,146
|
|
20230914,104600,508754950,9100,9100,9100,9100,102
|
|
20230914,104500,507826750,9100,9100,9100,9100,209
|
|
20230914,104400,505924850,9100,9090,9100,9090,395
|
|
20230914,104300,502333700,9080,9100,9100,9070,218
|
|
20230914,104200,500353890,9070,9080,9080,9070,251
|
|
20230914,104100,498076650,9070,9100,9100,9070,310
|
|
20230914,104000,495259500,9090,9100,9100,9090,780
|
|
20230914,103900,488165710,9120,9120,9120,9120,111
|
|
20230914,103800,487153390,9140,9080,9140,9070,3110
|
|
20230914,103700,458838770,9080,9050,9080,9050,3306
|
|
20230914,103600,428917020,9040,9040,9050,9040,134
|
|
20230914,103500,427705640,9050,9050,9050,9050,65
|
|
20230914,103400,427117390,9050,9050,9050,9050,63
|
|
20230914,103300,426547240,9040,9050,9050,9040,191
|
|
20230914,103200,424819410,9050,9050,9060,9050,713
|
|
20230914,103100,418366170,9050,9050,9050,9050,40
|
|
20230914,103000,418004170,9040,9070,9080,9040,1832
|
|
20230914,102900,401422550,9070,9060,9070,9060,340
|
|
20230914,102800,398341070,9070,9070,9080,9070,703
|
|
20230914,102700,391964170,9070,9090,9090,9070,581
|
|
20230914,102600,386688310,9090,9100,9100,9090,138
|
|
20230914,102500,385432710,9100,9090,9100,9080,607
|
|
20230914,102400,379918860,9090,9100,9110,9090,429
|
|
20230914,102300,376015820,9100,9110,9120,9100,2685
|
|
20230914,102200,351576920,9110,9110,9110,9110,169
|
|
20230914,102100,350037330,9110,9100,9110,9100,209
|
|
20230914,102000,348134840,9100,9100,9100,9100,373
|
|
20230914,101900,344740540,9100,9100,9100,9100,391
|
|
20230914,101800,341182440,9100,9100,9100,9100,178
|
|
20230914,101700,339562640,9100,9100,9100,9100,10
|
|
20230914,101600,339471640,9100,9100,9100,9100,159
|
|
20230914,101500,338024740,9090,9090,9090,9090,323
|
|
20230914,101400,335088670,9090,9090,9100,9090,415
|
|
20230914,101300,331315680,9090,9090,9090,9090,268
|
|
20230914,101200,328879560,9090,9100,9100,9090,226
|
|
20230914,101100,326823730,9090,9080,9090,9080,349
|
|
20230914,101000,323651620,9090,9080,9090,9080,308
|
|
20230914,100900,320854300,9090,9090,9090,9090,59
|
|
20230914,100800,320317990,9080,9080,9080,9080,247
|
|
20230914,100700,318075230,9080,9090,9090,9080,147
|
|
20230914,100600,316739880,9100,9100,9100,9080,604
|
|
20230914,100500,311250380,9100,9090,9100,9090,356
|
|
20230914,100400,308012250,9080,9100,9110,9080,223
|
|
20230914,100300,305983980,9100,9050,9100,9050,8893
|
|
20230914,100200,225180690,9050,9050,9050,9050,256
|
|
20230914,100100,222863890,9050,9050,9050,9050,7
|
|
20230914,100000,222800540,9050,9060,9060,9050,554
|
|
20230914,095900,217785060,9060,9060,9060,9060,0
|
|
20230914,095800,217785060,9060,9060,9060,9060,59
|
|
20230914,095700,217250520,9060,9070,9070,9060,164
|
|
20230914,095600,215764380,9070,9070,9070,9070,357
|
|
20230914,095500,212526390,9070,9070,9070,9070,385
|
|
20230914,095400,209034440,9060,9040,9060,9030,1804
|
|
20230914,095300,192702210,9040,9040,9060,9030,636
|
|
20230914,095200,186950690,9060,9060,9060,9060,0
|
|
20230914,095100,186950690,9060,9060,9060,9060,60
|
|
20230914,095000,186407090,9060,9060,9060,9030,531
|
|
20230914,094900,181606120,9060,9030,9060,9030,251
|
|
20230914,094800,179334250,9020,9020,9020,9020,0
|
|
20230914,094700,179334250,9020,9060,9060,9020,559
|
|
20230914,094600,174289200,9060,9060,9060,9060,119
|
|
20230914,094500,173211060,9060,9030,9060,9020,174
|
|
20230914,094400,171638440,9060,9030,9060,9030,110
|
|
20230914,094300,170643370,9030,9030,9030,9030,106
|
|
20230914,094200,169686190,9030,9060,9060,9030,315
|
|
20230914,094100,166836430,9060,9060,9060,9060,1
|
|
20230914,094000,166827370,9060,9060,9060,9060,62
|
|
20230914,093900,166265650,9060,9060,9060,9060,23
|
|
20230914,093800,166057270,9060,9030,9060,9030,2468
|
|
20230914,093700,143749470,9030,9030,9030,9030,59
|
|
20230914,093600,143216700,9000,9030,9030,9000,127
|
|
20230914,093500,142073640,9030,9030,9030,9030,178
|
|
20230914,093400,140466300,9030,9030,9030,9030,3
|
|
20230914,093300,140439210,9030,9030,9030,9030,59
|
|
20230914,093200,139906440,9000,9000,9000,9000,650
|
|
20230914,093100,134056440,9030,9030,9030,9000,196
|
|
20230914,093000,132287100,9020,9020,9030,9000,1678
|
|
20230914,092900,117169660,9030,9030,9030,9020,139
|
|
20230914,092800,115914660,9030,9020,9030,9020,59
|
|
20230914,092700,115382100,9020,9020,9020,9020,180
|
|
20230914,092600,113758500,9020,9030,9030,9010,795
|
|
20230914,092500,106586050,9020,9030,9030,9020,165
|
|
20230914,092400,105097250,9030,9020,9030,9020,105
|
|
20230914,092300,104149560,9030,9030,9030,9030,327
|
|
20230914,092200,101196750,9030,9040,9050,9030,1564
|
|
20230914,092100,87063150,9050,9050,9070,9030,200
|
|
20230914,092000,85253290,9020,9050,9070,9010,482
|
|
20230914,091900,80901480,9060,9040,9060,9040,1178
|
|
20230914,091800,70250420,9040,9050,9050,9040,442
|
|
20230914,091700,66251840,9050,9040,9050,9040,159
|
|
20230914,091600,64813300,9040,9030,9040,9010,519
|
|
20230914,091500,60129780,9030,9030,9030,9030,458
|
|
20230914,091400,55994040,9030,9030,9030,9030,50
|
|
20230914,091300,55542540,9030,9030,9030,9030,0
|
|
20230914,091200,55542540,9030,9020,9030,9020,325
|
|
20230914,091100,52610730,9020,9010,9020,9010,77
|
|
20230914,091000,51916320,9010,9020,9020,9010,21
|
|
20230914,090900,51727100,9040,9040,9040,9040,0
|
|
20230914,090800,51727100,9040,9000,9040,9000,1227
|
|
20230914,090700,40677600,9000,9030,9030,9000,395
|
|
20230914,090600,37119450,9030,9030,9030,9030,81
|
|
20230914,090500,36388020,9040,9060,9060,9040,1095
|
|
20230914,090400,26488350,9050,9080,9080,9050,1300
|
|
20230914,090300,14688350,9080,9070,9090,9070,611
|
|
20230914,090200,9136690,9090,9070,9090,9070,230
|
|
20230914,090100,7048730,9070,9000,9070,9000,112
|
|
20230914,090000,6035820,8960,8950,9000,8950,674
|