639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,193600,725661240,9210,9210,9210,9210,752
|
|
20230911,193500,725661240,9210,9210,9210,9210,0
|
|
20230911,193400,725661240,9210,9210,9210,9210,0
|
|
20230911,193300,725661240,9210,9210,9210,9210,0
|
|
20230911,193200,725661240,9210,9210,9210,9210,0
|
|
20230911,193100,725661240,9210,9210,9210,9210,0
|
|
20230911,193000,725661240,9210,9210,9210,9210,0
|
|
20230911,192900,725661240,9210,9210,9210,9210,0
|
|
20230911,192800,725661240,9210,9210,9210,9210,0
|
|
20230911,192700,725661240,9210,9210,9210,9210,0
|
|
20230911,192600,725661240,9210,9210,9210,9210,0
|
|
20230911,192500,725661240,9210,9210,9210,9210,0
|
|
20230911,192400,725661240,9210,9210,9210,9210,0
|
|
20230911,192300,725661240,9210,9210,9210,9210,0
|
|
20230911,192200,725661240,9210,9210,9210,9210,0
|
|
20230911,192100,725661240,9210,9210,9210,9210,0
|
|
20230911,192000,725661240,9210,9210,9210,9210,0
|
|
20230911,191900,725661240,9210,9210,9210,9210,0
|
|
20230911,191800,725661240,9210,9210,9210,9210,0
|
|
20230911,191700,725661240,9210,9210,9210,9210,0
|
|
20230911,191600,725661240,9210,9210,9210,9210,0
|
|
20230911,191500,725661240,9210,9210,9210,9210,0
|
|
20230911,191400,725661240,9210,9210,9210,9210,0
|
|
20230911,191300,725661240,9210,9210,9210,9210,0
|
|
20230911,191200,725661240,9210,9210,9210,9210,0
|
|
20230911,191100,725661240,9210,9210,9210,9210,0
|
|
20230911,191000,725661240,9210,9210,9210,9210,0
|
|
20230911,190900,725661240,9210,9210,9210,9210,0
|
|
20230911,190800,725661240,9210,9210,9210,9210,0
|
|
20230911,190700,725661240,9210,9210,9210,9210,0
|
|
20230911,190600,725661240,9210,9210,9210,9210,752
|
|
20230911,190500,725661240,9210,9210,9210,9210,0
|
|
20230911,190400,725661240,9210,9210,9210,9210,0
|
|
20230911,190300,725661240,9210,9210,9210,9210,0
|
|
20230911,190200,725661240,9210,9210,9210,9210,0
|
|
20230911,190100,725661240,9210,9210,9210,9210,0
|
|
20230911,190000,725661240,9210,9210,9210,9210,0
|
|
20230911,185900,725661240,9210,9210,9210,9210,0
|
|
20230911,185800,725661240,9210,9210,9210,9210,0
|
|
20230911,185700,725661240,9210,9210,9210,9210,0
|
|
20230911,185600,725661240,9210,9210,9210,9210,0
|
|
20230911,185500,725661240,9210,9210,9210,9210,0
|
|
20230911,185400,725661240,9210,9210,9210,9210,0
|
|
20230911,185300,725661240,9210,9210,9210,9210,0
|
|
20230911,185200,725661240,9210,9210,9210,9210,0
|
|
20230911,185100,725661240,9210,9210,9210,9210,0
|
|
20230911,185000,725661240,9210,9210,9210,9210,0
|
|
20230911,184900,725661240,9210,9210,9210,9210,0
|
|
20230911,184800,725661240,9210,9210,9210,9210,0
|
|
20230911,184700,725661240,9210,9210,9210,9210,0
|
|
20230911,184600,725661240,9210,9210,9210,9210,0
|
|
20230911,184500,725661240,9210,9210,9210,9210,0
|
|
20230911,184400,725661240,9210,9210,9210,9210,0
|
|
20230911,184300,725661240,9210,9210,9210,9210,0
|
|
20230911,184200,725661240,9210,9210,9210,9210,0
|
|
20230911,184100,725661240,9210,9210,9210,9210,0
|
|
20230911,184000,725661240,9210,9210,9210,9210,0
|
|
20230911,183900,725661240,9210,9210,9210,9210,0
|
|
20230911,183800,725661240,9210,9210,9210,9210,0
|
|
20230911,183700,725661240,9210,9210,9210,9210,0
|
|
20230911,183600,725661240,9210,9210,9210,9210,752
|
|
20230911,183500,725661240,9210,9210,9210,9210,0
|
|
20230911,183400,725661240,9210,9210,9210,9210,0
|
|
20230911,183300,725661240,9210,9210,9210,9210,0
|
|
20230911,183200,725661240,9210,9210,9210,9210,0
|
|
20230911,183100,725661240,9210,9210,9210,9210,0
|
|
20230911,183000,725661240,9210,9210,9210,9210,0
|
|
20230911,182900,725661240,9210,9210,9210,9210,0
|
|
20230911,182800,725661240,9210,9210,9210,9210,0
|
|
20230911,182700,725661240,9210,9210,9210,9210,0
|
|
20230911,182600,725661240,9210,9210,9210,9210,0
|
|
20230911,182500,725661240,9210,9210,9210,9210,0
|
|
20230911,182400,725661240,9210,9210,9210,9210,0
|
|
20230911,182300,725661240,9210,9210,9210,9210,0
|
|
20230911,182200,725661240,9210,9210,9210,9210,0
|
|
20230911,182100,725661240,9210,9210,9210,9210,0
|
|
20230911,182000,725661240,9210,9210,9210,9210,0
|
|
20230911,181900,725661240,9210,9210,9210,9210,0
|
|
20230911,181800,725661240,9210,9210,9210,9210,0
|
|
20230911,181700,725661240,9210,9210,9210,9210,0
|
|
20230911,181600,725661240,9210,9210,9210,9210,0
|
|
20230911,181500,725661240,9210,9210,9210,9210,0
|
|
20230911,181400,725661240,9210,9210,9210,9210,0
|
|
20230911,181300,725661240,9210,9210,9210,9210,0
|
|
20230911,181200,725661240,9210,9210,9210,9210,0
|
|
20230911,181100,725661240,9210,9210,9210,9210,0
|
|
20230911,181000,725661240,9210,9210,9210,9210,0
|
|
20230911,180900,725661240,9210,9210,9210,9210,0
|
|
20230911,180800,725661240,9210,9210,9210,9210,0
|
|
20230911,180700,725661240,9210,9210,9210,9210,0
|
|
20230911,180600,725661240,9210,9210,9210,9210,752
|
|
20230911,180500,725661240,9210,9210,9210,9210,0
|
|
20230911,180400,725661240,9210,9210,9210,9210,0
|
|
20230911,180300,725661240,9210,9210,9210,9210,0
|
|
20230911,180200,725661240,9210,9210,9210,9210,0
|
|
20230911,180100,725661240,9210,9210,9210,9210,0
|
|
20230911,180000,725661240,9210,9210,9210,9210,0
|
|
20230911,175900,725661240,9210,9210,9210,9210,0
|
|
20230911,175800,725661240,9210,9210,9210,9210,0
|
|
20230911,175700,725661240,9210,9210,9210,9210,0
|
|
20230911,175600,725661240,9210,9210,9210,9210,0
|
|
20230911,175500,725661240,9210,9210,9210,9210,0
|
|
20230911,175400,725661240,9210,9210,9210,9210,0
|
|
20230911,175300,725661240,9210,9210,9210,9210,0
|
|
20230911,175200,725661240,9210,9210,9210,9210,0
|
|
20230911,175100,725661240,9210,9210,9210,9210,0
|
|
20230911,175000,725661240,9210,9210,9210,9210,0
|
|
20230911,174900,725661240,9210,9210,9210,9210,0
|
|
20230911,174800,725661240,9210,9210,9210,9210,0
|
|
20230911,174700,725661240,9210,9210,9210,9210,0
|
|
20230911,174600,725661240,9210,9210,9210,9210,0
|
|
20230911,174500,725661240,9210,9210,9210,9210,0
|
|
20230911,174400,725661240,9210,9210,9210,9210,0
|
|
20230911,174300,725661240,9210,9210,9210,9210,0
|
|
20230911,174200,725661240,9210,9210,9210,9210,0
|
|
20230911,174100,725661240,9210,9210,9210,9210,0
|
|
20230911,174000,725661240,9210,9210,9210,9210,0
|
|
20230911,173900,725661240,9210,9210,9210,9210,0
|
|
20230911,173800,725661240,9210,9210,9210,9210,0
|
|
20230911,173700,725661240,9210,9210,9210,9210,0
|
|
20230911,173600,725661240,9210,9210,9210,9210,752
|
|
20230911,173500,725661240,9210,9210,9210,9210,0
|
|
20230911,173400,725661240,9210,9210,9210,9210,0
|
|
20230911,173300,725661240,9210,9210,9210,9210,0
|
|
20230911,173200,725661240,9210,9210,9210,9210,0
|
|
20230911,173100,725661240,9210,9210,9210,9210,0
|
|
20230911,173000,725661240,9210,9210,9210,9210,0
|
|
20230911,172900,725661240,9210,9210,9210,9210,0
|
|
20230911,172800,725661240,9210,9210,9210,9210,0
|
|
20230911,172700,725661240,9210,9210,9210,9210,0
|
|
20230911,172600,725661240,9210,9210,9210,9210,0
|
|
20230911,172500,725661240,9210,9210,9210,9210,0
|
|
20230911,172400,725661240,9210,9210,9210,9210,0
|
|
20230911,172300,725661240,9210,9210,9210,9210,0
|
|
20230911,172200,725661240,9210,9210,9210,9210,0
|
|
20230911,172100,725661240,9210,9210,9210,9210,0
|
|
20230911,172000,725661240,9210,9210,9210,9210,0
|
|
20230911,171900,725661240,9210,9210,9210,9210,0
|
|
20230911,171800,725661240,9210,9210,9210,9210,0
|
|
20230911,171700,725661240,9210,9210,9210,9210,0
|
|
20230911,171600,725661240,9210,9210,9210,9210,0
|
|
20230911,171500,725661240,9210,9210,9210,9210,0
|
|
20230911,171400,725661240,9210,9210,9210,9210,0
|
|
20230911,171300,725661240,9210,9210,9210,9210,0
|
|
20230911,171200,725661240,9210,9210,9210,9210,0
|
|
20230911,171100,725661240,9210,9210,9210,9210,0
|
|
20230911,171000,725661240,9210,9210,9210,9210,0
|
|
20230911,170900,725661240,9210,9210,9210,9210,0
|
|
20230911,170800,725661240,9210,9210,9210,9210,0
|
|
20230911,170700,725661240,9210,9210,9210,9210,0
|
|
20230911,170600,725661240,9210,9210,9210,9210,752
|
|
20230911,170500,725661240,9210,9210,9210,9210,0
|
|
20230911,170400,725661240,9210,9210,9210,9210,0
|
|
20230911,170300,725661240,9210,9210,9210,9210,0
|
|
20230911,170200,725661240,9210,9210,9210,9210,0
|
|
20230911,170100,725661240,9210,9210,9210,9210,0
|
|
20230911,170000,725661240,9210,9210,9210,9210,0
|
|
20230911,165900,725661240,9210,9210,9210,9210,0
|
|
20230911,165800,725661240,9210,9210,9210,9210,0
|
|
20230911,165700,725661240,9210,9210,9210,9210,0
|
|
20230911,165600,725661240,9210,9210,9210,9210,0
|
|
20230911,165500,725661240,9210,9210,9210,9210,0
|
|
20230911,165400,725661240,9210,9210,9210,9210,0
|
|
20230911,165300,725661240,9210,9210,9210,9210,0
|
|
20230911,165200,725661240,9210,9210,9210,9210,0
|
|
20230911,165100,725661240,9210,9210,9210,9210,0
|
|
20230911,165000,725661240,9210,9210,9210,9210,0
|
|
20230911,164900,725661240,9210,9210,9210,9210,0
|
|
20230911,164800,725661240,9210,9210,9210,9210,0
|
|
20230911,164700,725661240,9210,9210,9210,9210,0
|
|
20230911,164600,725661240,9210,9210,9210,9210,0
|
|
20230911,164500,725661240,9210,9210,9210,9210,0
|
|
20230911,164400,725661240,9210,9210,9210,9210,0
|
|
20230911,164300,725661240,9210,9210,9210,9210,0
|
|
20230911,164200,725661240,9210,9210,9210,9210,0
|
|
20230911,164100,725661240,9210,9210,9210,9210,0
|
|
20230911,164000,725661240,9210,9210,9210,9210,0
|
|
20230911,163900,725661240,9210,9210,9210,9210,0
|
|
20230911,163800,725661240,9210,9210,9210,9210,0
|
|
20230911,163700,725661240,9210,9210,9210,9210,0
|
|
20230911,163600,725661240,9210,9210,9210,9210,752
|
|
20230911,163500,725661240,9210,9210,9210,9210,0
|
|
20230911,163400,725661240,9210,9210,9210,9210,0
|
|
20230911,163300,725661240,9210,9210,9210,9210,0
|
|
20230911,163200,725661240,9210,9210,9210,9210,0
|
|
20230911,163100,725661240,9210,9210,9210,9210,0
|
|
20230911,163000,725661240,9210,9210,9210,9210,0
|
|
20230911,162900,725661240,9210,9210,9210,9210,0
|
|
20230911,162800,725661240,9210,9210,9210,9210,0
|
|
20230911,162700,725661240,9210,9210,9210,9210,0
|
|
20230911,162600,725661240,9210,9210,9210,9210,0
|
|
20230911,162500,725661240,9210,9210,9210,9210,0
|
|
20230911,162400,725661240,9210,9210,9210,9210,0
|
|
20230911,162300,725661240,9210,9210,9210,9210,0
|
|
20230911,162200,725661240,9210,9210,9210,9210,0
|
|
20230911,162100,725661240,9210,9210,9210,9210,0
|
|
20230911,162000,725661240,9210,9210,9210,9210,0
|
|
20230911,161900,725661240,9210,9210,9210,9210,0
|
|
20230911,161800,725661240,9210,9210,9210,9210,0
|
|
20230911,161700,725661240,9210,9210,9210,9210,0
|
|
20230911,161600,725661240,9210,9210,9210,9210,0
|
|
20230911,161500,725661240,9210,9210,9210,9210,0
|
|
20230911,161400,725661240,9210,9210,9210,9210,0
|
|
20230911,161300,725661240,9210,9210,9210,9210,0
|
|
20230911,161200,725661240,9210,9210,9210,9210,0
|
|
20230911,161100,725661240,9210,9210,9210,9210,0
|
|
20230911,161000,725661240,9210,9210,9210,9210,0
|
|
20230911,160900,725661240,9210,9210,9210,9210,0
|
|
20230911,160800,725661240,9210,9210,9210,9210,0
|
|
20230911,160700,725661240,9210,9210,9210,9210,0
|
|
20230911,160600,725661240,9210,9210,9210,9210,752
|
|
20230911,160500,725661240,9210,9210,9210,9210,0
|
|
20230911,160400,725661240,9210,9210,9210,9210,0
|
|
20230911,160300,725661240,9210,9210,9210,9210,0
|
|
20230911,160200,725661240,9210,9210,9210,9210,0
|
|
20230911,160100,725661240,9210,9210,9210,9210,0
|
|
20230911,160000,725661240,9210,9210,9210,9210,0
|
|
20230911,155900,725661240,9210,9210,9210,9210,0
|
|
20230911,155800,725661240,9210,9210,9210,9210,0
|
|
20230911,155700,725661240,9210,9210,9210,9210,0
|
|
20230911,155600,725661240,9210,9210,9210,9210,0
|
|
20230911,155500,725661240,9210,9210,9210,9210,0
|
|
20230911,155400,725661240,9210,9210,9210,9210,0
|
|
20230911,155300,725661240,9210,9210,9210,9210,0
|
|
20230911,155200,725661240,9210,9210,9210,9210,0
|
|
20230911,155100,725661240,9210,9210,9210,9210,0
|
|
20230911,155000,725661240,9210,9210,9210,9210,0
|
|
20230911,154900,725661240,9210,9210,9210,9210,0
|
|
20230911,154800,725661240,9210,9210,9210,9210,0
|
|
20230911,154700,725661240,9210,9210,9210,9210,0
|
|
20230911,154600,725661240,9210,9210,9210,9210,0
|
|
20230911,154500,725661240,9210,9210,9210,9210,0
|
|
20230911,154400,725661240,9210,9210,9210,9210,0
|
|
20230911,154300,725661240,9210,9210,9210,9210,0
|
|
20230911,154200,725661240,9210,9210,9210,9210,0
|
|
20230911,154100,725661240,9210,9210,9210,9210,0
|
|
20230911,154000,725661240,9210,9210,9210,9210,0
|
|
20230911,153900,725661240,9210,9210,9210,9210,0
|
|
20230911,153800,725661240,9210,9210,9210,9210,0
|
|
20230911,153700,725661240,9210,9210,9210,9210,0
|
|
20230911,153600,725661240,9210,9210,9210,9210,752
|
|
20230911,153500,725661240,9210,9210,9210,9210,0
|
|
20230911,153400,725661240,9210,9210,9210,9210,0
|
|
20230911,153300,725661240,9210,9210,9210,9210,0
|
|
20230911,153200,725661240,9210,9210,9210,9210,0
|
|
20230911,153100,725661240,9210,9210,9210,9210,0
|
|
20230911,153000,725661240,9210,9210,9210,9210,752
|
|
20230911,152900,718735320,9230,9230,9230,9230,0
|
|
20230911,152800,718735320,9230,9230,9230,9230,0
|
|
20230911,152700,718735320,9230,9230,9230,9230,0
|
|
20230911,152600,718735320,9230,9230,9230,9230,0
|
|
20230911,152500,718735320,9230,9230,9230,9230,0
|
|
20230911,152400,718735320,9230,9230,9230,9230,0
|
|
20230911,152300,718735320,9230,9230,9230,9230,0
|
|
20230911,152200,718735320,9230,9230,9230,9230,0
|
|
20230911,152100,718735320,9230,9230,9230,9230,0
|
|
20230911,152000,718735320,9230,9230,9230,9230,0
|
|
20230911,151900,718735320,9230,9230,9230,9210,35
|
|
20230911,151800,718412330,9230,9240,9240,9230,4
|
|
20230911,151700,718375390,9240,9240,9240,9240,7
|
|
20230911,151600,718310710,9240,9230,9240,9220,503
|
|
20230911,151500,713672880,9220,9220,9220,9220,0
|
|
20230911,151400,713672880,9220,9220,9220,9220,8
|
|
20230911,151300,713599120,9220,9220,9220,9220,5
|
|
20230911,151200,713553020,9220,9220,9220,9220,20
|
|
20230911,151100,713368620,9220,9220,9220,9220,5
|
|
20230911,151000,713322520,9220,9220,9220,9220,198
|
|
20230911,150900,711496960,9210,9210,9210,9210,0
|
|
20230911,150800,711496960,9210,9210,9210,9210,0
|
|
20230911,150700,711496960,9210,9210,9210,9210,75
|
|
20230911,150600,710806210,9210,9200,9210,9200,193
|
|
20230911,150500,709030510,9200,9200,9200,9200,0
|
|
20230911,150400,709030510,9200,9190,9200,9190,260
|
|
20230911,150300,706639370,9190,9190,9190,9190,1
|
|
20230911,150200,706630180,9190,9190,9190,9190,51
|
|
20230911,150100,706161490,9190,9190,9190,9190,10
|
|
20230911,150000,706069590,9180,9180,9180,9180,1
|
|
20230911,145900,706060410,9180,9180,9180,9180,4
|
|
20230911,145800,706023690,9190,9180,9190,9180,4
|
|
20230911,145700,705986960,9170,9180,9180,9170,82
|
|
20230911,145600,705234500,9180,9180,9180,9170,18
|
|
20230911,145500,705069290,9180,9180,9180,9170,24
|
|
20230911,145400,704849010,9170,9170,9170,9170,3
|
|
20230911,145300,704821500,9180,9170,9180,9170,9
|
|
20230911,145200,704738920,9170,9170,9170,9170,233
|
|
20230911,145100,702602310,9170,9170,9170,9170,3
|
|
20230911,145000,702574800,9170,9170,9170,9170,0
|
|
20230911,144900,702574800,9170,9170,9170,9170,4
|
|
20230911,144800,702538120,9170,9170,9170,9170,3
|
|
20230911,144700,702510610,9180,9170,9180,9170,14
|
|
20230911,144600,702382130,9180,9180,9180,9180,7
|
|
20230911,144500,702317870,9180,9170,9180,9170,4
|
|
20230911,144400,702281180,9170,9170,9170,9170,5
|
|
20230911,144300,702235330,9180,9180,9180,9180,136
|
|
20230911,144200,700986850,9170,9180,9180,9170,10
|
|
20230911,144100,700895080,9170,9170,9170,9170,45
|
|
20230911,144000,700482430,9170,9170,9170,9170,109
|
|
20230911,143900,699482900,9170,9170,9170,9170,0
|
|
20230911,143800,699482900,9170,9170,9170,9170,4
|
|
20230911,143700,699446220,9170,9190,9190,9170,6
|
|
20230911,143600,699391150,9170,9170,9170,9170,4
|
|
20230911,143500,699354470,9190,9190,9190,9190,1
|
|
20230911,143400,699345280,9170,9170,9170,9170,3
|
|
20230911,143300,699317770,9170,9170,9170,9170,4
|
|
20230911,143200,699281090,9170,9170,9170,9170,600
|
|
20230911,143100,693779090,9170,9170,9170,9170,3
|
|
20230911,143000,693751580,9170,9170,9170,9170,4
|
|
20230911,142900,693714900,9210,9170,9210,9170,4
|
|
20230911,142800,693678180,9170,9170,9170,9170,0
|
|
20230911,142700,693678180,9170,9170,9170,9170,4
|
|
20230911,142600,693641500,9170,9170,9170,9170,3
|
|
20230911,142500,693613990,9180,9180,9180,9180,15
|
|
20230911,142400,693476290,9170,9170,9170,9170,4
|
|
20230911,142300,693439610,9170,9170,9170,9170,3
|
|
20230911,142200,693412100,9170,9170,9170,9170,3
|
|
20230911,142100,693384590,9170,9170,9170,9170,1
|
|
20230911,142000,693375420,9170,9170,9170,9170,4
|
|
20230911,141900,693338740,9170,9170,9170,9170,3
|
|
20230911,141800,693311230,9180,9180,9180,9180,10
|
|
20230911,141700,693219430,9170,9180,9180,9170,5
|
|
20230911,141600,693173570,9170,9170,9180,9170,11
|
|
20230911,141500,693072670,9170,9170,9170,9170,4
|
|
20230911,141400,693035990,9170,9190,9190,9170,213
|
|
20230911,141300,691080040,9190,9190,9190,9190,3
|
|
20230911,141200,691052470,9180,9180,9180,9180,4
|
|
20230911,141100,691015750,9180,9180,9180,9180,0
|
|
20230911,141000,691015750,9180,9250,9250,9180,10
|
|
20230911,140900,690923460,9180,9180,9180,9180,54
|
|
20230911,140800,690427740,9180,9180,9180,9180,53
|
|
20230911,140700,689941200,9180,9180,9180,9180,1000
|
|
20230911,140600,680761200,9180,9180,9180,9180,9
|
|
20230911,140500,680678580,9250,9270,9270,9180,136
|
|
20230911,140400,679427570,9270,9150,9270,9150,2673
|
|
20230911,140300,654673100,9180,9160,9180,9160,16
|
|
20230911,140200,654526240,9150,9150,9150,9150,3
|
|
20230911,140100,654498790,9150,9150,9150,9150,4
|
|
20230911,140000,654462190,9160,9160,9160,9160,1
|
|
20230911,135900,654453030,9160,9210,9210,9150,34
|
|
20230911,135800,654140100,9210,9150,9210,9150,753
|
|
20230911,135700,647208060,9150,9150,9150,9150,3
|
|
20230911,135600,647180610,9150,9150,9150,9150,0
|
|
20230911,135500,647180610,9150,9150,9150,9150,24
|
|
20230911,135400,646961010,9150,9150,9150,9150,4
|
|
20230911,135300,646924410,9150,9150,9150,9150,0
|
|
20230911,135200,646924410,9150,9150,9150,9150,5
|
|
20230911,135100,646878660,9150,9170,9170,9150,9
|
|
20230911,135000,646796210,9170,9140,9170,9140,204
|
|
20230911,134900,644925650,9140,9140,9140,9140,0
|
|
20230911,134800,644925650,9140,9140,9140,9140,1389
|
|
20230911,134700,632230190,9120,9120,9120,9120,125
|
|
20230911,134600,631090190,9130,9130,9130,9130,234
|
|
20230911,134500,628953770,9130,9130,9130,9130,36
|
|
20230911,134400,628625090,9130,9120,9140,9120,264
|
|
20230911,134300,626214810,9120,9120,9120,9120,3
|
|
20230911,134200,626187450,9120,9120,9120,9120,0
|
|
20230911,134100,626187450,9120,9120,9120,9120,4
|
|
20230911,134000,626150970,9130,9130,9130,9120,70
|
|
20230911,133900,625511900,9130,9130,9130,9130,1010
|
|
20230911,133800,616290600,9130,9140,9140,9130,274
|
|
20230911,133700,613788460,9140,9140,9140,9130,2001
|
|
20230911,133600,595499350,9140,9150,9150,9140,263
|
|
20230911,133500,593094590,9150,9150,9150,9150,0
|
|
20230911,133400,593094590,9150,9150,9150,9150,3
|
|
20230911,133300,593067140,9150,9150,9150,9150,5
|
|
20230911,133200,593021390,9150,9170,9170,9150,521
|
|
20230911,133100,588244000,9190,9170,9190,9170,477
|
|
20230911,133000,583861800,9170,9160,9170,9140,51
|
|
20230911,132900,583394700,9140,9140,9140,9140,10
|
|
20230911,132800,583303300,9140,9140,9140,9140,0
|
|
20230911,132700,583303300,9140,9140,9140,9140,4
|
|
20230911,132600,583266740,9140,9140,9140,9140,3
|
|
20230911,132500,583239320,9140,9140,9140,9140,5
|
|
20230911,132400,583193620,9150,9150,9150,9150,0
|
|
20230911,132300,583193620,9150,9150,9150,9150,2
|
|
20230911,132200,583175320,9140,9140,9140,9140,4
|
|
20230911,132100,583138760,9140,9140,9140,9140,0
|
|
20230911,132000,583138760,9140,9140,9140,9140,3
|
|
20230911,131900,583111340,9140,9140,9140,9140,4
|
|
20230911,131800,583074780,9140,9140,9140,9140,3
|
|
20230911,131700,583047360,9140,9140,9140,9140,0
|
|
20230911,131600,583047360,9140,9140,9140,9140,4
|
|
20230911,131500,583010800,9140,9140,9140,9140,13
|
|
20230911,131400,582891980,9140,9140,9140,9140,0
|
|
20230911,131300,582891980,9140,9160,9160,9140,46
|
|
20230911,131200,582470680,9140,9150,9150,9140,256
|
|
20230911,131100,580130340,9140,9140,9140,9140,3
|
|
20230911,131000,580102920,9140,9140,9140,9140,0
|
|
20230911,130900,580102920,9140,9140,9140,9140,4
|
|
20230911,130800,580066360,9140,9150,9150,9140,4
|
|
20230911,130700,580029790,9140,9140,9140,9140,0
|
|
20230911,130600,580029790,9140,9140,9140,9140,4
|
|
20230911,130500,579993230,9140,9140,9140,9140,3
|
|
20230911,130400,579965810,9140,9140,9140,9140,4
|
|
20230911,130300,579929250,9140,9140,9140,9140,0
|
|
20230911,130200,579929250,9140,9140,9140,9140,3
|
|
20230911,130100,579901830,9140,9140,9140,9140,4
|
|
20230911,130000,579865270,9140,9140,9140,9140,0
|
|
20230911,125900,579865270,9140,9170,9170,9140,5
|
|
20230911,125800,579819520,9140,9150,9150,9140,1445
|
|
20230911,125700,566607010,9150,9150,9150,9150,3
|
|
20230911,125600,566579560,9150,9150,9150,9150,0
|
|
20230911,125500,566579560,9150,9150,9150,9150,4
|
|
20230911,125400,566542960,9150,9180,9180,9150,4
|
|
20230911,125300,566506330,9150,9150,9150,9150,4
|
|
20230911,125200,566469730,9150,9150,9150,9150,0
|
|
20230911,125100,566469730,9150,9150,9150,9150,3
|
|
20230911,125000,566442280,9150,9150,9150,9150,4
|
|
20230911,124900,566405680,9150,9150,9150,9150,1
|
|
20230911,124800,566396530,9150,9150,9150,9150,5
|
|
20230911,124700,566350780,9160,9160,9160,9160,1
|
|
20230911,124600,566341620,9150,9160,9160,9150,1003
|
|
20230911,124500,557162420,9160,9160,9160,9160,0
|
|
20230911,124400,557162420,9160,9160,9160,9160,5
|
|
20230911,124300,557116620,9170,9170,9170,9170,2
|
|
20230911,124200,557098280,9170,9170,9170,9170,0
|
|
20230911,124100,557098280,9170,9170,9170,9170,24
|
|
20230911,124000,556878200,9170,9170,9170,9170,3
|
|
20230911,123900,556850690,9170,9170,9170,9170,4
|
|
20230911,123800,556814010,9170,9170,9170,9170,0
|
|
20230911,123700,556814010,9170,9170,9170,9170,3
|
|
20230911,123600,556786500,9170,9170,9170,9170,4
|
|
20230911,123500,556749820,9170,9170,9170,9170,0
|
|
20230911,123400,556749820,9170,9180,9180,9170,508
|
|
20230911,123300,552086410,9180,9180,9180,9180,3
|
|
20230911,123200,552058870,9190,9170,9190,9170,6
|
|
20230911,123100,552003800,9160,9160,9160,9160,0
|
|
20230911,123000,552003800,9160,9160,9160,9160,250
|
|
20230911,122900,549713800,9160,9160,9160,9160,3
|
|
20230911,122800,549686320,9160,9160,9160,9160,0
|
|
20230911,122700,549686320,9160,9160,9160,9160,24
|
|
20230911,122600,549466480,9160,9160,9160,9160,3
|
|
20230911,122500,549439000,9150,9160,9160,9150,113
|
|
20230911,122400,548403960,9160,9170,9170,9160,543
|
|
20230911,122300,543428000,9170,9170,9170,9170,3
|
|
20230911,122200,543400490,9170,9170,9170,9170,4
|
|
20230911,122100,543363810,9180,9180,9180,9180,363
|
|
20230911,122000,540031470,9190,9190,9190,9190,3
|
|
20230911,121900,540003900,9180,9190,9190,9180,82
|
|
20230911,121800,539250360,9190,9190,9190,9190,3
|
|
20230911,121700,539222790,9190,9190,9190,9190,1
|
|
20230911,121600,539213600,9190,9200,9200,9190,293
|
|
20230911,121500,536518040,9200,9200,9200,9200,3
|
|
20230911,121400,536490440,9210,9200,9210,9200,24
|
|
20230911,121300,536269440,9200,9200,9200,9200,0
|
|
20230911,121200,536269440,9200,9200,9200,9200,3
|
|
20230911,121100,536241840,9210,9200,9210,9200,59
|
|
20230911,121000,535698490,9200,9200,9200,9200,0
|
|
20230911,120900,535698490,9200,9200,9200,9200,3
|
|
20230911,120800,535670890,9200,9200,9200,9200,4
|
|
20230911,120700,535634090,9200,9200,9200,9200,3
|
|
20230911,120600,535606490,9200,9200,9200,9200,0
|
|
20230911,120500,535606490,9200,9200,9200,9200,3
|
|
20230911,120400,535578890,9200,9200,9200,9200,4
|
|
20230911,120300,535542090,9200,9200,9200,9200,96
|
|
20230911,120200,534658890,9200,9200,9200,9200,211
|
|
20230911,120100,532717690,9200,9200,9200,9200,136
|
|
20230911,120000,531466490,9210,9200,9210,9200,8
|
|
20230911,115900,531392840,9200,9200,9200,9200,0
|
|
20230911,115800,531392840,9200,9200,9200,9200,4
|
|
20230911,115700,531356040,9200,9200,9200,9200,4
|
|
20230911,115600,531319240,9200,9200,9200,9200,1
|
|
20230911,115500,531310040,9200,9200,9200,9200,4
|
|
20230911,115400,531273240,9210,9210,9210,9210,3
|
|
20230911,115300,531245610,9200,9200,9200,9200,4
|
|
20230911,115200,531208810,9200,9200,9200,9200,0
|
|
20230911,115100,531208810,9200,9200,9200,9200,3
|
|
20230911,115000,531181210,9200,9200,9200,9200,140
|
|
20230911,114900,529893210,9200,9200,9200,9200,6
|
|
20230911,114800,529838010,9200,9220,9220,9200,1002
|
|
20230911,114700,520616570,9220,9230,9230,9220,99
|
|
20230911,114600,519703780,9220,9220,9220,9220,3
|
|
20230911,114500,519676120,9220,9220,9220,9220,10
|
|
20230911,114400,519583920,9220,9220,9220,9220,109
|
|
20230911,114300,518578940,9220,9220,9220,9220,3
|
|
20230911,114200,518551280,9220,9220,9220,9220,4
|
|
20230911,114100,518514400,9230,9250,9250,9230,623
|
|
20230911,114000,512753000,9250,9240,9250,9240,87
|
|
20230911,113900,511948300,9240,9240,9240,9240,2
|
|
20230911,113800,511929820,9250,9250,9250,9250,1
|
|
20230911,113700,511920570,9230,9230,9230,9230,3
|
|
20230911,113600,511892880,9230,9230,9230,9230,4
|
|
20230911,113500,511855960,9230,9250,9250,9230,55
|
|
20230911,113400,511347790,9240,9240,9240,9240,0
|
|
20230911,113300,511347790,9240,9230,9240,9230,53
|
|
20230911,113200,510858590,9230,9230,9230,9230,3
|
|
20230911,113100,510830900,9230,9230,9230,9230,0
|
|
20230911,113000,510830900,9230,9230,9230,9230,4
|
|
20230911,112900,510793980,9230,9230,9230,9230,3
|
|
20230911,112800,510766290,9230,9230,9230,9230,4
|
|
20230911,112700,510729370,9230,9230,9230,9230,2
|
|
20230911,112600,510710910,9230,9230,9230,9230,36
|
|
20230911,112500,510378630,9220,9220,9220,9220,4
|
|
20230911,112400,510341750,9230,9220,9230,9220,31
|
|
20230911,112300,510055920,9220,9220,9220,9220,3
|
|
20230911,112200,510028260,9220,9220,9220,9220,4
|
|
20230911,112100,509991380,9220,9220,9220,9220,3
|
|
20230911,112000,509963720,9230,9230,9230,9230,2
|
|
20230911,111900,509945260,9230,9230,9230,9220,10
|
|
20230911,111800,509853040,9230,9240,9240,9230,161
|
|
20230911,111700,508367000,9250,9270,9270,9250,104
|
|
20230911,111600,507403950,9270,9270,9270,9270,17
|
|
20230911,111500,507246360,9270,9270,9270,9270,3
|
|
20230911,111400,507218550,9260,9260,9260,9260,264
|
|
20230911,111300,504773910,9260,9260,9260,9260,0
|
|
20230911,111200,504773910,9260,9260,9260,9260,3
|
|
20230911,111100,504746130,9260,9260,9260,9260,4
|
|
20230911,111000,504709090,9260,9270,9270,9260,168
|
|
20230911,110900,503151750,9280,9280,9280,9280,1
|
|
20230911,110800,503142470,9270,9280,9280,9270,16
|
|
20230911,110700,502994030,9280,9270,9280,9270,46
|
|
20230911,110600,502567180,9220,9220,9220,9220,0
|
|
20230911,110500,502567180,9220,9250,9270,9220,2677
|
|
20230911,110400,477804830,9210,9210,9210,9210,3
|
|
20230911,110300,477777200,9220,9250,9250,9210,11
|
|
20230911,110200,477675640,9210,9210,9210,9210,6
|
|
20230911,110100,477620380,9210,9210,9210,9210,3
|
|
20230911,110000,477592750,9210,9210,9210,9210,4
|
|
20230911,105900,477555910,9210,9210,9210,9210,15
|
|
20230911,105800,477417760,9210,9210,9210,9210,3
|
|
20230911,105700,477390130,9210,9220,9220,9210,21
|
|
20230911,105600,477196520,9220,9220,9230,9220,17
|
|
20230911,105500,477039770,9250,9250,9250,9250,300
|
|
20230911,105400,474264770,9250,9210,9250,9210,42
|
|
20230911,105300,473876560,9210,9240,9240,9210,90
|
|
20230911,105200,473045230,9200,9180,9200,9180,455
|
|
20230911,105100,468859330,9180,9170,9240,9160,1476
|
|
20230911,105000,455249850,9170,9170,9170,9170,9
|
|
20230911,104900,455167320,9170,9170,9170,9170,145
|
|
20230911,104800,453837670,9170,9170,9170,9170,5
|
|
20230911,104700,453791820,9160,9200,9200,9160,20
|
|
20230911,104600,453608140,9150,9150,9150,9150,13
|
|
20230911,104500,453489190,9150,9150,9150,9150,165
|
|
20230911,104400,451979440,9150,9150,9150,9150,140
|
|
20230911,104300,450698440,9150,9150,9150,9150,3
|
|
20230911,104200,450670990,9210,9200,9210,9200,129
|
|
20230911,104100,449484090,9150,9150,9150,9150,4
|
|
20230911,104000,449447490,9150,9150,9150,9150,98
|
|
20230911,103900,448550790,9150,9150,9150,9150,4
|
|
20230911,103800,448514190,9200,9150,9200,9150,103
|
|
20230911,103700,447566740,9150,9150,9150,9150,4
|
|
20230911,103600,447530140,9150,9150,9150,9150,29
|
|
20230911,103500,447264790,9200,9150,9200,9150,203
|
|
20230911,103400,445397340,9200,9150,9200,9150,79
|
|
20230911,103300,444670590,9150,9200,9200,9150,105
|
|
20230911,103200,443704790,9200,9150,9200,9150,113
|
|
20230911,103100,442665840,9150,9150,9150,9150,15
|
|
20230911,103000,442528590,9200,9150,9200,9150,500
|
|
20230911,102900,437929840,9150,9200,9200,9150,111
|
|
20230911,102800,436908790,9200,9150,9200,9150,116
|
|
20230911,102700,435847340,9200,9170,9200,9170,424
|
|
20230911,102600,431946800,9150,9150,9150,9150,118
|
|
20230911,102500,430867100,9150,9170,9180,9150,126
|
|
20230911,102400,429710930,9190,9150,9190,9150,4
|
|
20230911,102300,429674290,9150,9150,9150,9150,5
|
|
20230911,102200,429628540,9150,9150,9150,9150,9
|
|
20230911,102100,429546190,9140,9140,9140,9140,4
|
|
20230911,102000,429509630,9130,9130,9130,9130,10
|
|
20230911,101900,429418330,9130,9130,9130,9130,105
|
|
20230911,101800,428459680,9130,9130,9130,9130,4
|
|
20230911,101700,428423160,9130,9220,9220,9130,2
|
|
20230911,101600,428404810,9200,9170,9200,9170,50
|
|
20230911,101500,427945190,9120,9120,9120,9120,5
|
|
20230911,101400,427899590,9180,9170,9180,9170,313
|
|
20230911,101300,425026380,9190,9190,9190,9190,0
|
|
20230911,101200,425026380,9190,9190,9190,9190,1
|
|
20230911,101100,425017190,9120,9120,9120,9120,5
|
|
20230911,101000,424971590,9120,9190,9200,9120,1737
|
|
20230911,100900,409008730,9190,9100,9190,9100,55
|
|
20230911,100800,408505380,9100,9100,9100,9100,5
|
|
20230911,100700,408459880,9100,9100,9100,9100,4
|
|
20230911,100600,408423480,9100,9090,9100,9090,205
|
|
20230911,100500,406560020,9120,9120,9120,9120,1
|
|
20230911,100400,406550900,9090,9090,9090,9090,5
|
|
20230911,100300,406505450,9090,9100,9100,9090,210
|
|
20230911,100200,404596230,9100,9100,9100,9100,5
|
|
20230911,100100,404550730,9100,9100,9100,9100,35
|
|
20230911,100000,404232230,9100,9100,9100,9100,104
|
|
20230911,095900,403285830,9100,9110,9110,9100,1003
|
|
20230911,095800,394157590,9110,9110,9110,9110,5
|
|
20230911,095700,394112040,9110,9110,9110,9110,4
|
|
20230911,095600,394075600,9110,9110,9110,9110,5
|
|
20230911,095500,394030050,9100,9100,9100,9100,5
|
|
20230911,095400,393984550,9100,9100,9100,9100,50
|
|
20230911,095300,393529550,9100,9110,9110,9100,42
|
|
20230911,095200,393147280,9100,9100,9100,9100,681
|
|
20230911,095100,386950180,9100,9100,9100,9100,259
|
|
20230911,095000,384593280,9100,9100,9100,9100,8
|
|
20230911,094900,384520480,9100,9110,9110,9100,526
|
|
20230911,094800,379733780,9100,9120,9120,9100,1331
|
|
20230911,094700,367602580,9130,9140,9140,9130,900
|
|
20230911,094600,359380650,9170,9140,9170,9140,305
|
|
20230911,094500,356583950,9140,9140,9140,9140,250
|
|
20230911,094400,354298950,9170,9160,9180,9160,445
|
|
20230911,094300,350219900,9160,9120,9160,9120,581
|
|
20230911,094200,344909390,9120,9110,9120,9110,5
|
|
20230911,094100,344863800,9110,9120,9120,9110,76
|
|
20230911,094000,344170740,9110,9090,9110,9090,1415
|
|
20230911,093900,331299700,9090,9100,9100,9090,259
|
|
20230911,093800,328945370,9100,9090,9100,9090,97
|
|
20230911,093700,328062730,9100,9110,9110,9100,1180
|
|
20230911,093600,317317440,9110,9120,9120,9110,9
|
|
20230911,093500,317235400,9120,9140,9140,9120,47
|
|
20230911,093400,316806040,9120,9120,9120,9120,130
|
|
20230911,093300,315620440,9120,9150,9150,9120,24
|
|
20230911,093200,315401440,9150,9120,9150,9120,114
|
|
20230911,093100,314361490,9120,9140,9150,9110,272
|
|
20230911,093000,311876580,9140,9130,9140,9110,707
|
|
20230911,092900,305418580,9110,9110,9110,9100,507
|
|
20230911,092800,300801040,9110,9100,9110,9100,707
|
|
20230911,092700,294367330,9090,9100,9100,9080,2095
|
|
20230911,092600,275311920,9110,9140,9140,9110,6
|
|
20230911,092500,275257230,9100,9090,9100,9090,267
|
|
20230911,092400,272827580,9090,9100,9150,9090,10
|
|
20230911,092300,272736560,9100,9110,9110,9090,1145
|
|
20230911,092200,262319120,9100,9100,9110,9100,1569
|
|
20230911,092100,248039860,9100,9110,9110,9100,2000
|
|
20230911,092000,229836720,9120,9160,9160,9120,5
|
|
20230911,091900,229790960,9120,9110,9120,9110,54
|
|
20230911,091800,229298980,9100,9170,9170,9100,4006
|
|
20230911,091700,192821280,9120,9180,9180,9120,21
|
|
20230911,091600,192629230,9180,9170,9180,9170,1744
|
|
20230911,091500,176619320,9130,9120,9130,9120,1007
|
|
20230911,091400,167430110,9120,9150,9160,9110,2049
|
|
20230911,091300,148737870,9150,9140,9160,9140,309
|
|
20230911,091200,145911190,9160,9140,9160,9120,605
|
|
20230911,091100,140388120,9160,9130,9160,9130,157
|
|
20230911,091000,138954500,9130,9130,9140,9130,54
|
|
20230911,090900,138461470,9130,9170,9170,9120,4809
|
|
20230911,090800,94483280,9170,9190,9190,9170,843
|
|
20230911,090700,86744680,9200,9200,9210,9200,632
|
|
20230911,090600,80927510,9200,9180,9200,9150,1136
|
|
20230911,090500,70508240,9180,9210,9210,9180,270
|
|
20230911,090400,68029610,9210,9210,9220,9150,926
|
|
20230911,090300,59524750,9240,9260,9260,9200,3900
|
|
20230911,090200,23488760,9260,9280,9280,9260,280
|
|
20230911,090100,20895410,9280,9320,9370,9280,194
|
|
20230911,090000,19089890,9320,9380,9380,9320,2036
|