617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,191400,14116159995,4650,4650,4650,4650,29300
|
|
20230911,191300,14116159995,4650,4650,4650,4650,0
|
|
20230911,191200,14116159995,4650,4650,4650,4650,0
|
|
20230911,191100,14116159995,4650,4650,4650,4650,0
|
|
20230911,191000,14116159995,4650,4650,4650,4650,0
|
|
20230911,190900,14116159995,4650,4650,4650,4650,0
|
|
20230911,190800,14116159995,4650,4650,4650,4650,0
|
|
20230911,190700,14116159995,4650,4650,4650,4650,0
|
|
20230911,190600,14116159995,4650,4650,4650,4650,0
|
|
20230911,190500,14116159995,4650,4650,4650,4650,0
|
|
20230911,190400,14116159995,4650,4650,4650,4650,0
|
|
20230911,190300,14116159995,4650,4650,4650,4650,0
|
|
20230911,190200,14116159995,4650,4650,4650,4650,0
|
|
20230911,190100,14116159995,4650,4650,4650,4650,0
|
|
20230911,190000,14116159995,4650,4650,4650,4650,0
|
|
20230911,185900,14116159995,4650,4650,4650,4650,0
|
|
20230911,185800,14116159995,4650,4650,4650,4650,0
|
|
20230911,185700,14116159995,4650,4650,4650,4650,0
|
|
20230911,185600,14116159995,4650,4650,4650,4650,0
|
|
20230911,185500,14116159995,4650,4650,4650,4650,0
|
|
20230911,185400,14116159995,4650,4650,4650,4650,0
|
|
20230911,185300,14116159995,4650,4650,4650,4650,0
|
|
20230911,185200,14116159995,4650,4650,4650,4650,0
|
|
20230911,185100,14116159995,4650,4650,4650,4650,0
|
|
20230911,185000,14116159995,4650,4650,4650,4650,0
|
|
20230911,184900,14116159995,4650,4650,4650,4650,0
|
|
20230911,184800,14116159995,4650,4650,4650,4650,0
|
|
20230911,184700,14116159995,4650,4650,4650,4650,0
|
|
20230911,184600,14116159995,4650,4650,4650,4650,0
|
|
20230911,184500,14116159995,4650,4650,4650,4650,0
|
|
20230911,184400,14116159995,4650,4650,4650,4650,29300
|
|
20230911,184300,14116159995,4650,4650,4650,4650,0
|
|
20230911,184200,14116159995,4650,4650,4650,4650,0
|
|
20230911,184100,14116159995,4650,4650,4650,4650,0
|
|
20230911,184000,14116159995,4650,4650,4650,4650,0
|
|
20230911,183900,14116159995,4650,4650,4650,4650,0
|
|
20230911,183800,14116159995,4650,4650,4650,4650,0
|
|
20230911,183700,14116159995,4650,4650,4650,4650,0
|
|
20230911,183600,14116159995,4650,4650,4650,4650,0
|
|
20230911,183500,14116159995,4650,4650,4650,4650,0
|
|
20230911,183400,14116159995,4650,4650,4650,4650,0
|
|
20230911,183300,14116159995,4650,4650,4650,4650,0
|
|
20230911,183200,14116159995,4650,4650,4650,4650,0
|
|
20230911,183100,14116159995,4650,4650,4650,4650,0
|
|
20230911,183000,14116159995,4650,4650,4650,4650,0
|
|
20230911,182900,14116159995,4650,4650,4650,4650,0
|
|
20230911,182800,14116159995,4650,4650,4650,4650,0
|
|
20230911,182700,14116159995,4650,4650,4650,4650,0
|
|
20230911,182600,14116159995,4650,4650,4650,4650,0
|
|
20230911,182500,14116159995,4650,4650,4650,4650,0
|
|
20230911,182400,14116159995,4650,4650,4650,4650,0
|
|
20230911,182300,14116159995,4650,4650,4650,4650,0
|
|
20230911,182200,14116159995,4650,4650,4650,4650,0
|
|
20230911,182100,14116159995,4650,4650,4650,4650,0
|
|
20230911,182000,14116159995,4650,4650,4650,4650,0
|
|
20230911,181900,14116159995,4650,4650,4650,4650,0
|
|
20230911,181800,14116159995,4650,4650,4650,4650,0
|
|
20230911,181700,14116159995,4650,4650,4650,4650,0
|
|
20230911,181600,14116159995,4650,4650,4650,4650,0
|
|
20230911,181500,14116159995,4650,4650,4650,4650,0
|
|
20230911,181400,14116159995,4650,4650,4650,4650,29300
|
|
20230911,181300,14116159995,4650,4650,4650,4650,0
|
|
20230911,181200,14116159995,4650,4650,4650,4650,0
|
|
20230911,181100,14116159995,4650,4650,4650,4650,0
|
|
20230911,181000,14116159995,4650,4650,4650,4650,0
|
|
20230911,180900,14116159995,4650,4650,4650,4650,0
|
|
20230911,180800,14116159995,4650,4650,4650,4650,0
|
|
20230911,180700,14116159995,4650,4650,4650,4650,0
|
|
20230911,180600,14116159995,4650,4650,4650,4650,0
|
|
20230911,180500,14116159995,4650,4650,4650,4650,0
|
|
20230911,180400,14116159995,4650,4650,4650,4650,0
|
|
20230911,180300,14116159995,4650,4650,4650,4650,0
|
|
20230911,180200,14116159995,4650,4650,4650,4650,0
|
|
20230911,180100,14116159995,4650,4650,4650,4650,0
|
|
20230911,180000,14116159995,4650,4650,4650,4650,0
|
|
20230911,175900,14116159995,4650,4650,4650,4650,0
|
|
20230911,175800,14116159995,4650,4650,4650,4650,0
|
|
20230911,175700,14116159995,4650,4650,4650,4650,0
|
|
20230911,175600,14116159995,4650,4650,4650,4650,0
|
|
20230911,175500,14116159995,4650,4650,4650,4650,0
|
|
20230911,175400,14116159995,4650,4650,4650,4650,0
|
|
20230911,175300,14116159995,4650,4650,4650,4650,0
|
|
20230911,175200,14116159995,4650,4650,4650,4650,0
|
|
20230911,175100,14116159995,4650,4650,4650,4650,0
|
|
20230911,175000,14116159995,4650,4650,4650,4650,0
|
|
20230911,174900,14116159995,4650,4650,4650,4650,0
|
|
20230911,174800,14116159995,4650,4650,4650,4650,0
|
|
20230911,174700,14116159995,4650,4650,4650,4650,0
|
|
20230911,174600,14116159995,4650,4650,4650,4650,0
|
|
20230911,174500,14116159995,4650,4650,4650,4650,0
|
|
20230911,174400,14116159995,4650,4650,4650,4650,29300
|
|
20230911,174300,14116159995,4650,4650,4650,4650,0
|
|
20230911,174200,14116159995,4650,4650,4650,4650,0
|
|
20230911,174100,14116159995,4650,4650,4650,4650,0
|
|
20230911,174000,14116159995,4650,4650,4650,4650,0
|
|
20230911,173900,14116159995,4650,4650,4650,4650,0
|
|
20230911,173800,14116159995,4650,4650,4650,4650,0
|
|
20230911,173700,14116159995,4650,4650,4650,4650,0
|
|
20230911,173600,14116159995,4650,4650,4650,4650,0
|
|
20230911,173500,14116159995,4650,4650,4650,4650,0
|
|
20230911,173400,14116159995,4650,4650,4650,4650,0
|
|
20230911,173300,14116159995,4650,4650,4650,4650,0
|
|
20230911,173200,14116159995,4650,4650,4650,4650,0
|
|
20230911,173100,14116159995,4650,4650,4650,4650,0
|
|
20230911,173000,14116159995,4650,4650,4650,4650,0
|
|
20230911,172900,14116159995,4650,4650,4650,4650,0
|
|
20230911,172800,14116159995,4650,4650,4650,4650,0
|
|
20230911,172700,14116159995,4650,4650,4650,4650,0
|
|
20230911,172600,14116159995,4650,4650,4650,4650,0
|
|
20230911,172500,14116159995,4650,4650,4650,4650,0
|
|
20230911,172400,14116159995,4650,4650,4650,4650,0
|
|
20230911,172300,14116159995,4650,4650,4650,4650,0
|
|
20230911,172200,14116159995,4650,4650,4650,4650,0
|
|
20230911,172100,14116159995,4650,4650,4650,4650,0
|
|
20230911,172000,14116159995,4650,4650,4650,4650,0
|
|
20230911,171900,14116159995,4650,4650,4650,4650,0
|
|
20230911,171800,14116159995,4650,4650,4650,4650,0
|
|
20230911,171700,14116159995,4650,4650,4650,4650,0
|
|
20230911,171600,14116159995,4650,4650,4650,4650,0
|
|
20230911,171500,14116159995,4650,4650,4650,4650,0
|
|
20230911,171400,14116159995,4650,4650,4650,4650,29300
|
|
20230911,171300,14116159995,4650,4650,4650,4650,0
|
|
20230911,171200,14116159995,4650,4650,4650,4650,0
|
|
20230911,171100,14116159995,4650,4650,4650,4650,0
|
|
20230911,171000,14116159995,4650,4650,4650,4650,0
|
|
20230911,170900,14116159995,4650,4650,4650,4650,0
|
|
20230911,170800,14116159995,4650,4650,4650,4650,0
|
|
20230911,170700,14116159995,4650,4650,4650,4650,0
|
|
20230911,170600,14116159995,4650,4650,4650,4650,0
|
|
20230911,170500,14116159995,4650,4650,4650,4650,0
|
|
20230911,170400,14116159995,4650,4650,4650,4650,0
|
|
20230911,170300,14116159995,4650,4650,4650,4650,0
|
|
20230911,170200,14116159995,4650,4650,4650,4650,0
|
|
20230911,170100,14116159995,4650,4650,4650,4650,0
|
|
20230911,170000,14116159995,4650,4650,4650,4650,0
|
|
20230911,165900,14116159995,4650,4650,4650,4650,0
|
|
20230911,165800,14116159995,4650,4650,4650,4650,0
|
|
20230911,165700,14116159995,4650,4650,4650,4650,0
|
|
20230911,165600,14116159995,4650,4650,4650,4650,0
|
|
20230911,165500,14116159995,4650,4650,4650,4650,0
|
|
20230911,165400,14116159995,4650,4650,4650,4650,0
|
|
20230911,165300,14116159995,4650,4650,4650,4650,0
|
|
20230911,165200,14116159995,4650,4650,4650,4650,0
|
|
20230911,165100,14116159995,4650,4650,4650,4650,0
|
|
20230911,165000,14116159995,4650,4650,4650,4650,0
|
|
20230911,164900,14116159995,4650,4650,4650,4650,0
|
|
20230911,164800,14116159995,4650,4650,4650,4650,0
|
|
20230911,164700,14116159995,4650,4650,4650,4650,0
|
|
20230911,164600,14116159995,4650,4650,4650,4650,0
|
|
20230911,164500,14116159995,4650,4650,4650,4650,0
|
|
20230911,164400,14116159995,4650,4650,4650,4650,29300
|
|
20230911,164300,14116159995,4650,4650,4650,4650,0
|
|
20230911,164200,14116159995,4650,4650,4650,4650,0
|
|
20230911,164100,14116159995,4650,4650,4650,4650,0
|
|
20230911,164000,14116159995,4650,4650,4650,4650,0
|
|
20230911,163900,14116159995,4650,4650,4650,4650,0
|
|
20230911,163800,14116159995,4650,4650,4650,4650,0
|
|
20230911,163700,14116159995,4650,4650,4650,4650,0
|
|
20230911,163600,14116159995,4650,4650,4650,4650,0
|
|
20230911,163500,14116159995,4650,4650,4650,4650,0
|
|
20230911,163400,14116159995,4650,4650,4650,4650,0
|
|
20230911,163300,14116159995,4650,4650,4650,4650,0
|
|
20230911,163200,14116159995,4650,4650,4650,4650,0
|
|
20230911,163100,14116159995,4650,4650,4650,4650,0
|
|
20230911,163000,14116159995,4650,4650,4650,4650,0
|
|
20230911,162900,14116159995,4650,4650,4650,4650,0
|
|
20230911,162800,14116159995,4650,4650,4650,4650,0
|
|
20230911,162700,14116159995,4650,4650,4650,4650,0
|
|
20230911,162600,14116159995,4650,4650,4650,4650,0
|
|
20230911,162500,14116159995,4650,4650,4650,4650,0
|
|
20230911,162400,14116159995,4650,4650,4650,4650,0
|
|
20230911,162300,14116159995,4650,4650,4650,4650,0
|
|
20230911,162200,14116159995,4650,4650,4650,4650,0
|
|
20230911,162100,14116159995,4650,4650,4650,4650,0
|
|
20230911,162000,14116159995,4650,4650,4650,4650,0
|
|
20230911,161900,14116159995,4650,4650,4650,4650,0
|
|
20230911,161800,14116159995,4650,4650,4650,4650,0
|
|
20230911,161700,14116159995,4650,4650,4650,4650,0
|
|
20230911,161600,14116159995,4650,4650,4650,4650,0
|
|
20230911,161500,14116159995,4650,4650,4650,4650,0
|
|
20230911,161400,14116159995,4650,4650,4650,4650,29300
|
|
20230911,161300,14116159995,4650,4650,4650,4650,0
|
|
20230911,161200,14116159995,4650,4650,4650,4650,0
|
|
20230911,161100,14116159995,4650,4650,4650,4650,0
|
|
20230911,161000,14116159995,4650,4650,4650,4650,0
|
|
20230911,160900,14116159995,4650,4650,4650,4650,0
|
|
20230911,160800,14116159995,4650,4650,4650,4650,0
|
|
20230911,160700,14116159995,4650,4650,4650,4650,0
|
|
20230911,160600,14116159995,4650,4650,4650,4650,0
|
|
20230911,160500,14116159995,4650,4650,4650,4650,0
|
|
20230911,160400,14116159995,4650,4650,4650,4650,0
|
|
20230911,160300,14116159995,4650,4650,4650,4650,0
|
|
20230911,160200,14116159995,4650,4650,4650,4650,0
|
|
20230911,160100,14116159995,4650,4650,4650,4650,0
|
|
20230911,160000,14116159995,4650,4650,4650,4650,0
|
|
20230911,155900,14116159995,4650,4650,4650,4650,0
|
|
20230911,155800,14116159995,4650,4650,4650,4650,0
|
|
20230911,155700,14116159995,4650,4650,4650,4650,0
|
|
20230911,155600,14116159995,4650,4650,4650,4650,0
|
|
20230911,155500,14116159995,4650,4650,4650,4650,0
|
|
20230911,155400,14116159995,4650,4650,4650,4650,0
|
|
20230911,155300,14116159995,4650,4650,4650,4650,0
|
|
20230911,155200,14116159995,4650,4650,4650,4650,0
|
|
20230911,155100,14116159995,4650,4650,4650,4650,0
|
|
20230911,155000,14116159995,4650,4650,4650,4650,0
|
|
20230911,154900,14116159995,4650,4650,4650,4650,0
|
|
20230911,154800,14116159995,4650,4650,4650,4650,0
|
|
20230911,154700,14116159995,4650,4650,4650,4650,0
|
|
20230911,154600,14116159995,4650,4650,4650,4650,0
|
|
20230911,154500,14116159995,4650,4650,4650,4650,0
|
|
20230911,154400,14116159995,4650,4650,4650,4650,29300
|
|
20230911,154300,14116159995,4650,4650,4650,4650,0
|
|
20230911,154200,14116159995,4650,4650,4650,4650,0
|
|
20230911,154100,14116159995,4650,4650,4650,4650,0
|
|
20230911,154000,14116159995,4650,4650,4650,4650,0
|
|
20230911,153900,14116159995,4650,4650,4650,4650,0
|
|
20230911,153800,14116159995,4650,4650,4650,4650,0
|
|
20230911,153700,14116159995,4650,4650,4650,4650,0
|
|
20230911,153600,14116159995,4650,4650,4650,4650,0
|
|
20230911,153500,14116159995,4650,4650,4650,4650,0
|
|
20230911,153400,14116159995,4650,4650,4650,4650,0
|
|
20230911,153300,14116159995,4650,4650,4650,4650,0
|
|
20230911,153200,14116159995,4650,4650,4650,4650,0
|
|
20230911,153100,14116159995,4650,4650,4650,4650,0
|
|
20230911,153000,14116159995,4650,4650,4650,4650,29300
|
|
20230911,152900,13979914995,4650,4650,4650,4650,0
|
|
20230911,152800,13979914995,4650,4650,4650,4650,0
|
|
20230911,152700,13979914995,4650,4650,4650,4650,0
|
|
20230911,152600,13979914995,4650,4650,4650,4650,0
|
|
20230911,152500,13979914995,4650,4650,4650,4650,0
|
|
20230911,152400,13979914995,4650,4650,4650,4650,0
|
|
20230911,152300,13979914995,4650,4650,4650,4650,0
|
|
20230911,152200,13979914995,4650,4650,4650,4650,0
|
|
20230911,152100,13979914995,4650,4650,4650,4650,0
|
|
20230911,152000,13979914995,4650,4650,4650,4650,0
|
|
20230911,151900,13979914995,4650,4645,4650,4645,5792
|
|
20230911,151800,13952987480,4645,4625,4645,4625,5231
|
|
20230911,151700,13928715165,4625,4635,4635,4625,1019
|
|
20230911,151600,13923996860,4635,4605,4635,4605,5493
|
|
20230911,151500,13898621625,4600,4605,4605,4600,707
|
|
20230911,151400,13895369415,4610,4605,4610,4605,1218
|
|
20230911,151300,13889758540,4590,4605,4610,4590,2344
|
|
20230911,151200,13878976570,4610,4605,4610,4605,1488
|
|
20230911,151100,13872120940,4605,4605,4605,4600,119
|
|
20230911,151000,13871573390,4585,4610,4610,4585,3079
|
|
20230911,150900,13857416665,4610,4605,4610,4595,807
|
|
20230911,150800,13853700295,4600,4595,4600,4590,1768
|
|
20230911,150700,13845573700,4600,4610,4610,4600,834
|
|
20230911,150600,13841731180,4600,4610,4610,4600,1623
|
|
20230911,150500,13834262315,4605,4610,4610,4600,1637
|
|
20230911,150400,13826725380,4605,4600,4615,4600,217
|
|
20230911,150300,13825726975,4600,4605,4610,4600,2427
|
|
20230911,150200,13814560925,4620,4605,4620,4605,25
|
|
20230911,150100,13814445665,4605,4615,4620,4605,750
|
|
20230911,150000,13810987205,4615,4615,4620,4615,488
|
|
20230911,145900,13808732810,4620,4620,4620,4620,674
|
|
20230911,145800,13805618930,4620,4615,4625,4600,1939
|
|
20230911,145700,13796683035,4620,4610,4620,4610,2889
|
|
20230911,145600,13783352245,4615,4610,4615,4610,903
|
|
20230911,145500,13779187645,4610,4600,4615,4600,966
|
|
20230911,145400,13774741875,4600,4600,4605,4600,569
|
|
20230911,145300,13772122830,4605,4600,4605,4600,2812
|
|
20230911,145200,13759186055,4600,4605,4605,4600,1485
|
|
20230911,145100,13752348005,4615,4610,4615,4605,2383
|
|
20230911,145000,13741360520,4620,4615,4620,4610,472
|
|
20230911,144900,13739181145,4615,4600,4615,4600,2511
|
|
20230911,144800,13727600920,4610,4605,4610,4600,361
|
|
20230911,144700,13725936775,4610,4610,4610,4610,533
|
|
20230911,144600,13723479645,4610,4600,4610,4595,1690
|
|
20230911,144500,13715691815,4590,4600,4600,4590,1941
|
|
20230911,144400,13706763415,4600,4590,4600,4585,1594
|
|
20230911,144300,13699436160,4590,4600,4600,4590,1897
|
|
20230911,144200,13690712795,4600,4590,4600,4580,2460
|
|
20230911,144100,13679404535,4555,4575,4585,4555,3437
|
|
20230911,144000,13663715885,4575,4565,4585,4565,2655
|
|
20230911,143900,13651570435,4565,4560,4565,4560,15
|
|
20230911,143800,13651502030,4560,4560,4560,4560,654
|
|
20230911,143700,13648519790,4565,4555,4575,4555,895
|
|
20230911,143600,13644438465,4555,4575,4575,4555,2664
|
|
20230911,143500,13632295570,4580,4580,4580,4580,89
|
|
20230911,143400,13631887950,4585,4595,4595,4585,102
|
|
20230911,143300,13631420095,4590,4595,4595,4585,89
|
|
20230911,143200,13631011360,4600,4595,4615,4580,1529
|
|
20230911,143100,13623978440,4595,4590,4595,4590,765
|
|
20230911,143000,13620466820,4585,4585,4585,4555,1894
|
|
20230911,142900,13611832590,4560,4580,4580,4560,7
|
|
20230911,142800,13611800565,4585,4590,4590,4585,25
|
|
20230911,142700,13611685915,4580,4580,4590,4580,113
|
|
20230911,142600,13611168295,4580,4580,4580,4580,11
|
|
20230911,142500,13611117915,4550,4580,4580,4550,154
|
|
20230911,142400,13610413715,4580,4565,4580,4550,29
|
|
20230911,142300,13610281645,4580,4600,4600,4580,965
|
|
20230911,142200,13605843130,4600,4560,4600,4560,2280
|
|
20230911,142100,13595395380,4560,4545,4560,4540,1898
|
|
20230911,142000,13586763255,4540,4525,4555,4525,1133
|
|
20230911,141900,13581622395,4525,4525,4525,4520,129
|
|
20230911,141800,13581039295,4520,4515,4545,4515,181
|
|
20230911,141700,13580221765,4520,4515,4530,4515,810
|
|
20230911,141600,13576558110,4530,4530,4535,4510,7248
|
|
20230911,141500,13543856300,4540,4555,4555,4510,9025
|
|
20230911,141400,13502985015,4550,4585,4585,4540,7810
|
|
20230911,141300,13467430095,4575,4595,4595,4570,781
|
|
20230911,141200,13463853375,4590,4615,4615,4590,513
|
|
20230911,141100,13461498475,4590,4600,4625,4575,2316
|
|
20230911,141000,13450842000,4595,4600,4610,4595,4791
|
|
20230911,140900,13428812775,4600,4590,4620,4565,12364
|
|
20230911,140800,13372011865,4590,4585,4595,4580,1985
|
|
20230911,140700,13362911625,4595,4590,4595,4590,223
|
|
20230911,140600,13361888030,4600,4590,4600,4585,1034
|
|
20230911,140500,13357146540,4600,4600,4600,4600,209
|
|
20230911,140400,13356185140,4600,4600,4605,4590,289
|
|
20230911,140300,13354856395,4605,4600,4605,4600,106
|
|
20230911,140200,13354368770,4605,4600,4605,4590,308
|
|
20230911,140100,13352953690,4605,4605,4605,4605,108
|
|
20230911,140000,13352456350,4605,4590,4605,4590,237
|
|
20230911,135900,13351368370,4590,4590,4610,4585,1559
|
|
20230911,135800,13344205230,4600,4590,4605,4590,345
|
|
20230911,135700,13342618230,4610,4595,4610,4595,15
|
|
20230911,135600,13342549195,4600,4610,4610,4595,1079
|
|
20230911,135500,13337581350,4610,4605,4610,4595,510
|
|
20230911,135400,13335233290,4610,4610,4615,4600,2358
|
|
20230911,135300,13324363955,4610,4605,4610,4600,1046
|
|
20230911,135200,13319543995,4605,4600,4605,4600,26
|
|
20230911,135100,13319424375,4605,4590,4605,4590,490
|
|
20230911,135000,13317174155,4590,4585,4590,4580,676
|
|
20230911,134900,13314072975,4585,4585,4585,4580,21
|
|
20230911,134800,13313976735,4585,4585,4585,4580,120
|
|
20230911,134700,13313426590,4585,4575,4585,4570,1079
|
|
20230911,134600,13308490595,4575,4570,4575,4560,936
|
|
20230911,134500,13304214675,4560,4575,4575,4560,49
|
|
20230911,134400,13303991030,4575,4575,4575,4550,3098
|
|
20230911,134300,13289870980,4580,4580,4585,4575,520
|
|
20230911,134200,13287490090,4585,4580,4585,4575,277
|
|
20230911,134100,13286221845,4585,4590,4595,4580,1286
|
|
20230911,134000,13280322875,4595,4610,4610,4590,2386
|
|
20230911,133900,13269347815,4595,4585,4610,4585,964
|
|
20230911,133800,13264914995,4590,4620,4640,4585,5738
|
|
20230911,133700,13238366620,4620,4575,4620,4575,9246
|
|
20230911,133600,13195870970,4590,4555,4590,4555,6043
|
|
20230911,133500,13168328455,4555,4565,4570,4555,2629
|
|
20230911,133400,13156347205,4575,4560,4575,4560,258
|
|
20230911,133300,13155170145,4575,4575,4575,4575,1
|
|
20230911,133200,13155165570,4575,4575,4575,4575,42
|
|
20230911,133100,13154973420,4580,4585,4585,4555,176
|
|
20230911,133000,13154170155,4585,4560,4585,4560,288
|
|
20230911,132900,13152854110,4570,4555,4570,4555,1190
|
|
20230911,132800,13147427560,4560,4565,4565,4550,4785
|
|
20230911,132700,13125640135,4565,4575,4575,4565,172
|
|
20230911,132600,13124853990,4570,4570,4575,4570,412
|
|
20230911,132500,13122971110,4570,4575,4590,4570,4985
|
|
20230911,132400,13100182765,4585,4585,4585,4575,167
|
|
20230911,132300,13099418525,4585,4595,4595,4585,424
|
|
20230911,132200,13097472450,4595,4565,4600,4565,1111
|
|
20230911,132100,13092380885,4585,4600,4600,4565,1410
|
|
20230911,132000,13085937085,4600,4595,4600,4565,2993
|
|
20230911,131900,13072241120,4600,4600,4600,4565,2436
|
|
20230911,131800,13061091655,4600,4570,4600,4565,3698
|
|
20230911,131700,13044175470,4580,4595,4595,4565,4079
|
|
20230911,131600,13025509665,4590,4600,4600,4590,2023
|
|
20230911,131500,13016213380,4595,4625,4625,4595,6942
|
|
20230911,131400,12984204420,4620,4630,4630,4610,1896
|
|
20230911,131300,12975452705,4630,4625,4635,4625,2163
|
|
20230911,131200,12965438005,4630,4640,4640,4630,362
|
|
20230911,131100,12963761410,4640,4625,4640,4625,470
|
|
20230911,131000,12961583500,4625,4625,4630,4605,7581
|
|
20230911,130900,12926532460,4630,4605,4630,4605,2339
|
|
20230911,130800,12915735575,4605,4595,4605,4590,2529
|
|
20230911,130700,12904112485,4595,4595,4600,4585,539
|
|
20230911,130600,12901637480,4595,4595,4595,4580,43
|
|
20230911,130500,12901440015,4600,4595,4600,4575,797
|
|
20230911,130400,12897777555,4595,4590,4600,4590,1006
|
|
20230911,130300,12893154395,4600,4570,4600,4570,1465
|
|
20230911,130200,12886440750,4570,4570,4570,4555,1819
|
|
20230911,130100,12878142025,4570,4570,4570,4560,584
|
|
20230911,130000,12875477905,4560,4570,4570,4555,1338
|
|
20230911,125900,12869380055,4555,4575,4580,4555,3046
|
|
20230911,125800,12855496605,4580,4585,4590,4560,690
|
|
20230911,125700,12852346440,4590,4600,4600,4585,493
|
|
20230911,125600,12850081450,4595,4605,4605,4595,1244
|
|
20230911,125500,12844356620,4605,4570,4605,4570,1842
|
|
20230911,125400,12835896665,4570,4560,4575,4550,9051
|
|
20230911,125300,12794562350,4560,4550,4570,4545,2026
|
|
20230911,125200,12785333600,4550,4560,4560,4545,3008
|
|
20230911,125100,12771654340,4555,4550,4565,4550,3578
|
|
20230911,125000,12755354900,4560,4570,4570,4545,3247
|
|
20230911,124900,12740568375,4570,4570,4580,4560,505
|
|
20230911,124800,12738258890,4575,4560,4585,4555,1206
|
|
20230911,124700,12732751095,4560,4550,4565,4550,2104
|
|
20230911,124600,12723172960,4555,4580,4580,4550,4323
|
|
20230911,124500,12703399720,4580,4560,4585,4550,4662
|
|
20230911,124400,12682073305,4560,4565,4570,4540,3732
|
|
20230911,124300,12665094550,4570,4555,4570,4545,3152
|
|
20230911,124200,12650746130,4570,4570,4570,4550,9037
|
|
20230911,124100,12609576125,4570,4570,4580,4560,9823
|
|
20230911,124000,12564698080,4570,4580,4590,4565,3418
|
|
20230911,123900,12549069505,4590,4570,4600,4565,6675
|
|
20230911,123800,12518518295,4570,4600,4610,4560,11745
|
|
20230911,123700,12464722680,4605,4625,4625,4600,9228
|
|
20230911,123600,12422197800,4625,4620,4630,4615,1752
|
|
20230911,123500,12414103075,4620,4610,4620,4610,1954
|
|
20230911,123400,12405087130,4610,4625,4625,4605,6455
|
|
20230911,123300,12375333545,4625,4615,4625,4600,3950
|
|
20230911,123200,12357122845,4615,4625,4630,4600,4874
|
|
20230911,123100,12334625095,4625,4625,4625,4610,2211
|
|
20230911,123000,12324410545,4625,4610,4625,4595,18159
|
|
20230911,122900,12240869195,4615,4650,4650,4600,25595
|
|
20230911,122800,12122739570,4645,4650,4675,4645,11357
|
|
20230911,122700,12069877830,4655,4690,4695,4655,15529
|
|
20230911,122600,11997259865,4695,4715,4725,4680,10695
|
|
20230911,122500,11947022140,4725,4745,4760,4715,6388
|
|
20230911,122400,11916715590,4745,4750,4750,4730,1087
|
|
20230911,122300,11911568525,4760,4700,4770,4700,15623
|
|
20230911,122200,11837786660,4700,4745,4750,4680,28605
|
|
20230911,122100,11703013070,4755,4785,4800,4745,13158
|
|
20230911,122000,11640188135,4785,4780,4785,4765,7457
|
|
20230911,121900,11604561375,4780,4760,4795,4745,16134
|
|
20230911,121800,11527577750,4760,4760,4770,4740,18752
|
|
20230911,121700,11438455330,4760,4765,4770,4715,55771
|
|
20230911,121600,11174040715,4760,4820,4830,4760,43543
|
|
20230911,121500,10965219735,4830,4845,4865,4820,19690
|
|
20230911,121400,10869983480,4840,4890,4895,4805,64127
|
|
20230911,121300,10559523165,4890,4940,4945,4880,30572
|
|
20230911,121200,10409422760,4940,4970,4990,4895,36557
|
|
20230911,121100,10228912790,4970,4905,4975,4870,71192
|
|
20230911,121000,9879544530,4900,5300,5300,4855,200642
|
|
20230911,120900,8867288480,5300,5220,5310,5220,80325
|
|
20230911,120800,8443991630,5220,5270,5320,5220,142798
|
|
20230911,120700,7691365480,5270,5200,5300,5190,120347
|
|
20230911,120600,7058241770,5200,5210,5250,5170,108581
|
|
20230911,120500,6492426450,5210,5160,5210,5110,85045
|
|
20230911,120400,6054288710,5170,5110,5220,5080,147293
|
|
20230911,120300,5296382150,5090,5010,5120,5000,81995
|
|
20230911,120200,4879815330,5010,5090,5100,4960,69224
|
|
20230911,120100,4532012430,5090,5030,5130,5000,159441
|
|
20230911,120000,3723168030,5030,4955,5030,4925,124274
|
|
20230911,115900,3104280805,4955,4875,4970,4835,111622
|
|
20230911,115800,2557187175,4870,4870,4870,4870,0
|
|
20230911,115700,2557187175,4870,4860,4870,4860,3499
|
|
20230911,115600,2540148455,4865,4855,4870,4810,54474
|
|
20230911,115500,2275598230,4850,4815,4865,4780,52295
|
|
20230911,115400,2022417890,4830,4845,4865,4785,66016
|
|
20230911,115300,1703202905,4845,4790,4870,4790,85956
|
|
20230911,115200,1287816465,4795,4775,4800,4690,33019
|
|
20230911,115100,1130089045,4755,4845,4860,4740,31663
|
|
20230911,115000,978106300,4850,4795,4860,4790,44431
|
|
20230911,114900,763369425,4790,4805,4855,4715,62840
|
|
20230911,114800,460961125,4800,4480,4830,4475,55704
|
|
20230911,114700,198329305,4500,4500,4500,4500,159
|
|
20230911,114600,197613805,4485,4485,4485,4485,71
|
|
20230911,114500,197295370,4475,4475,4475,4475,0
|
|
20230911,114400,197295370,4475,4475,4475,4475,0
|
|
20230911,114300,197295370,4475,4475,4475,4475,1
|
|
20230911,114200,197290895,4475,4475,4475,4475,0
|
|
20230911,114100,197290895,4475,4475,4475,4475,0
|
|
20230911,114000,197290895,4475,4475,4475,4475,0
|
|
20230911,113900,197290895,4475,4495,4495,4475,125
|
|
20230911,113800,196729455,4500,4500,4500,4500,0
|
|
20230911,113700,196729455,4500,4500,4500,4495,48
|
|
20230911,113600,196513465,4495,4495,4495,4495,78
|
|
20230911,113500,196162855,4495,4495,4495,4495,0
|
|
20230911,113400,196162855,4495,4495,4495,4495,0
|
|
20230911,113300,196162855,4495,4495,4495,4495,0
|
|
20230911,113200,196162855,4495,4495,4495,4495,0
|
|
20230911,113100,196162855,4495,4490,4495,4490,628
|
|
20230911,113000,193340070,4495,4495,4495,4495,1
|
|
20230911,112900,193335575,4495,4495,4495,4495,0
|
|
20230911,112800,193335575,4495,4495,4495,4495,425
|
|
20230911,112700,191425200,4480,4480,4480,4480,18
|
|
20230911,112600,191344560,4480,4480,4480,4480,53
|
|
20230911,112500,191107120,4475,4475,4475,4475,2
|
|
20230911,112400,191098170,4490,4490,4490,4490,0
|
|
20230911,112300,191098170,4490,4490,4490,4490,0
|
|
20230911,112200,191098170,4490,4490,4490,4490,0
|
|
20230911,112100,191098170,4490,4495,4500,4490,75
|
|
20230911,112000,190761340,4495,4490,4495,4490,9
|
|
20230911,111900,190720910,4490,4490,4490,4490,141
|
|
20230911,111800,190087820,4500,4495,4500,4495,13
|
|
20230911,111700,190029380,4500,4500,4500,4500,0
|
|
20230911,111600,190029380,4500,4500,4500,4500,182
|
|
20230911,111500,189210380,4500,4500,4500,4500,213
|
|
20230911,111400,188251880,4500,4500,4500,4500,13
|
|
20230911,111300,188193380,4500,4510,4530,4500,244
|
|
20230911,111200,187092510,4530,4520,4530,4520,550
|
|
20230911,111100,184601855,4500,4495,4500,4495,29
|
|
20230911,111000,184471480,4475,4505,4530,4475,2616
|
|
20230911,110900,172685990,4505,4505,4510,4505,36
|
|
20230911,110800,172523805,4510,4500,4510,4500,28
|
|
20230911,110700,172397760,4510,4500,4510,4500,87
|
|
20230911,110600,172006250,4500,4505,4510,4500,42
|
|
20230911,110500,171817140,4510,4520,4525,4505,2424
|
|
20230911,110400,160863255,4515,4505,4515,4505,1335
|
|
20230911,110300,154842785,4510,4495,4510,4495,1598
|
|
20230911,110200,147646845,4500,4490,4500,4490,1570
|
|
20230911,110100,140591425,4490,4470,4490,4470,4181
|
|
20230911,110000,121846665,4485,4480,4490,4480,411
|
|
20230911,105900,120004150,4480,4470,4480,4470,98
|
|
20230911,105800,119565775,4470,4465,4470,4460,308
|
|
20230911,105700,118189945,4460,4450,4460,4450,180
|
|
20230911,105600,117387995,4455,4450,4455,4450,19
|
|
20230911,105500,117303440,4450,4450,4450,4445,470
|
|
20230911,105400,115212050,4450,4450,4460,4445,954
|
|
20230911,105300,110965295,4450,4440,4450,4430,4679
|
|
20230911,105200,90176830,4435,4435,4435,4435,868
|
|
20230911,105100,86327250,4430,4425,4430,4425,268
|
|
20230911,105000,85140580,4425,4420,4425,4420,13
|
|
20230911,104900,85083115,4420,4420,4420,4420,0
|
|
20230911,104800,85083115,4420,4420,4420,4420,0
|
|
20230911,104700,85083115,4420,4420,4420,4420,1
|
|
20230911,104600,85078695,4410,4410,4410,4410,0
|
|
20230911,104500,85078695,4410,4410,4410,4410,0
|
|
20230911,104400,85078695,4410,4410,4410,4410,0
|
|
20230911,104300,85078695,4410,4410,4410,4410,0
|
|
20230911,104200,85078695,4410,4410,4410,4410,0
|
|
20230911,104100,85078695,4410,4410,4410,4410,9
|
|
20230911,104000,85039005,4410,4410,4410,4410,104
|
|
20230911,103900,84580365,4410,4400,4410,4400,184
|
|
20230911,103800,83770305,4405,4405,4405,4405,0
|
|
20230911,103700,83770305,4405,4405,4405,4405,20
|
|
20230911,103600,83682205,4410,4410,4410,4410,6
|
|
20230911,103500,83655745,4410,4400,4410,4400,136
|
|
20230911,103400,83056180,4385,4385,4385,4385,0
|
|
20230911,103300,83056180,4385,4385,4385,4385,0
|
|
20230911,103200,83056180,4385,4390,4390,4385,1033
|
|
20230911,103100,78526460,4385,4385,4385,4385,19
|
|
20230911,103000,78443145,4400,4400,4400,4400,100
|
|
20230911,102900,78003145,4400,4400,4400,4400,250
|
|
20230911,102800,76903145,4385,4395,4395,4385,591
|
|
20230911,102700,74310330,4400,4410,4410,4400,2
|
|
20230911,102600,74301520,4405,4405,4405,4405,1
|
|
20230911,102500,74297115,4410,4410,4410,4410,28
|
|
20230911,102400,74173635,4410,4410,4410,4410,0
|
|
20230911,102300,74173635,4410,4425,4425,4410,4
|
|
20230911,102200,74155970,4430,4430,4430,4430,0
|
|
20230911,102100,74155970,4430,4420,4430,4420,103
|
|
20230911,102000,73700700,4430,4425,4430,4425,4
|
|
20230911,101900,73682985,4430,4420,4435,4420,445
|
|
20230911,101800,71712520,4420,4415,4420,4415,3
|
|
20230911,101700,71699270,4380,4380,4380,4380,0
|
|
20230911,101600,71699270,4380,4380,4380,4380,169
|
|
20230911,101500,70959050,4380,4360,4380,4360,461
|
|
20230911,101400,68949070,4355,4350,4355,4350,1997
|
|
20230911,101300,60256380,4350,4350,4350,4350,0
|
|
20230911,101200,60256380,4350,4350,4350,4350,0
|
|
20230911,101100,60256380,4350,4350,4350,4350,0
|
|
20230911,101000,60256380,4350,4350,4350,4350,0
|
|
20230911,100900,60256380,4350,4350,4350,4350,0
|
|
20230911,100800,60256380,4350,4350,4350,4350,0
|
|
20230911,100700,60256380,4350,4350,4350,4350,30
|
|
20230911,100600,60125880,4350,4350,4350,4350,0
|
|
20230911,100500,60125880,4350,4350,4350,4350,0
|
|
20230911,100400,60125880,4350,4350,4350,4350,0
|
|
20230911,100300,60125880,4350,4350,4350,4350,0
|
|
20230911,100200,60125880,4350,4350,4350,4350,22
|
|
20230911,100100,60030180,4350,4325,4350,4325,310
|
|
20230911,100000,58689180,4325,4325,4325,4325,0
|
|
20230911,095900,58689180,4325,4330,4330,4325,1200
|
|
20230911,095800,53494185,4325,4330,4330,4325,500
|
|
20230911,095700,51330840,4330,4330,4330,4330,442
|
|
20230911,095600,49416980,4330,4330,4330,4330,0
|
|
20230911,095500,49416980,4330,4330,4330,4330,0
|
|
20230911,095400,49416980,4330,4330,4330,4330,0
|
|
20230911,095300,49416980,4330,4330,4330,4330,425
|
|
20230911,095200,47576730,4330,4330,4330,4330,0
|
|
20230911,095100,47576730,4330,4330,4330,4330,0
|
|
20230911,095000,47576730,4330,4330,4330,4330,10
|
|
20230911,094900,47533430,4330,4330,4330,4330,10
|
|
20230911,094800,47490130,4325,4330,4330,4325,1185
|
|
20230911,094700,42364765,4325,4330,4330,4325,722
|
|
20230911,094600,39240280,4330,4330,4330,4330,1
|
|
20230911,094500,39235950,4330,4330,4330,4330,0
|
|
20230911,094400,39235950,4330,4330,4330,4330,1949
|
|
20230911,094300,30796780,4330,4330,4330,4330,27
|
|
20230911,094200,30679870,4330,4330,4330,4330,2
|
|
20230911,094100,30671210,4330,4340,4340,4330,740
|
|
20230911,094000,27463705,4350,4350,4350,4350,8
|
|
20230911,093900,27428905,4355,4355,4355,4355,10
|
|
20230911,093800,27385355,4355,4355,4355,4355,0
|
|
20230911,093700,27385355,4355,4355,4355,4355,1
|
|
20230911,093600,27381000,4355,4355,4355,4355,1
|
|
20230911,093500,27376645,4355,4355,4355,4355,20
|
|
20230911,093400,27289545,4355,4355,4355,4355,0
|
|
20230911,093300,27289545,4355,4355,4355,4355,50
|
|
20230911,093200,27071795,4355,4340,4355,4340,620
|
|
20230911,093100,24371845,4340,4350,4350,4340,508
|
|
20230911,093000,22162245,4350,4350,4350,4350,0
|
|
20230911,092900,22162245,4350,4350,4350,4350,12
|
|
20230911,092800,22110045,4350,4350,4350,4350,0
|
|
20230911,092700,22110045,4350,4350,4350,4350,10
|
|
20230911,092600,22066545,4355,4355,4355,4355,20
|
|
20230911,092500,21979445,4355,4355,4355,4355,0
|
|
20230911,092400,21979445,4355,4355,4355,4355,2
|
|
20230911,092300,21970735,4335,4340,4340,4335,883
|
|
20230911,092200,18140540,4355,4355,4355,4355,0
|
|
20230911,092100,18140540,4355,4355,4355,4355,0
|
|
20230911,092000,18140540,4355,4355,4355,4355,60
|
|
20230911,091900,17879240,4335,4335,4335,4335,0
|
|
20230911,091800,17879240,4335,4335,4335,4335,5
|
|
20230911,091700,17857565,4335,4335,4335,4335,52
|
|
20230911,091600,17632145,4355,4355,4355,4355,13
|
|
20230911,091500,17575530,4360,4360,4360,4360,0
|
|
20230911,091400,17575530,4360,4360,4360,4360,0
|
|
20230911,091300,17575530,4360,4360,4360,4360,0
|
|
20230911,091200,17575530,4360,4360,4360,4360,0
|
|
20230911,091100,17575530,4360,4340,4360,4340,364
|
|
20230911,091000,15995730,4330,4335,4335,4330,702
|
|
20230911,090900,12955420,4335,4335,4335,4335,18
|
|
20230911,090800,12877390,4330,4330,4330,4330,0
|
|
20230911,090700,12877390,4330,4330,4330,4330,127
|
|
20230911,090600,12327480,4330,4330,4330,4330,0
|
|
20230911,090500,12327480,4330,4330,4330,4330,0
|
|
20230911,090400,12327480,4330,4360,4360,4330,60
|
|
20230911,090300,12067380,4360,4365,4365,4360,1486
|
|
20230911,090200,5588375,4365,4365,4365,4365,0
|
|
20230911,090100,5588375,4365,4400,4400,4365,623
|
|
20230911,090000,2859565,4425,4430,4430,4425,646
|