587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,184400,1700331590,9160,9160,9160,9160,3008
|
|
20230814,184300,1700331590,9160,9160,9160,9160,0
|
|
20230814,184200,1700331590,9160,9160,9160,9160,0
|
|
20230814,184100,1700331590,9160,9160,9160,9160,0
|
|
20230814,184000,1700331590,9160,9160,9160,9160,0
|
|
20230814,183900,1700331590,9160,9160,9160,9160,0
|
|
20230814,183800,1700331590,9160,9160,9160,9160,0
|
|
20230814,183700,1700331590,9160,9160,9160,9160,0
|
|
20230814,183600,1700331590,9160,9160,9160,9160,0
|
|
20230814,183500,1700331590,9160,9160,9160,9160,0
|
|
20230814,183400,1700331590,9160,9160,9160,9160,0
|
|
20230814,183300,1700331590,9160,9160,9160,9160,0
|
|
20230814,183200,1700331590,9160,9160,9160,9160,0
|
|
20230814,183100,1700331590,9160,9160,9160,9160,0
|
|
20230814,183000,1700331590,9160,9160,9160,9160,0
|
|
20230814,182900,1700331590,9160,9160,9160,9160,0
|
|
20230814,182800,1700331590,9160,9160,9160,9160,0
|
|
20230814,182700,1700331590,9160,9160,9160,9160,0
|
|
20230814,182600,1700331590,9160,9160,9160,9160,0
|
|
20230814,182500,1700331590,9160,9160,9160,9160,0
|
|
20230814,182400,1700331590,9160,9160,9160,9160,0
|
|
20230814,182300,1700331590,9160,9160,9160,9160,0
|
|
20230814,182200,1700331590,9160,9160,9160,9160,0
|
|
20230814,182100,1700331590,9160,9160,9160,9160,0
|
|
20230814,182000,1700331590,9160,9160,9160,9160,0
|
|
20230814,181900,1700331590,9160,9160,9160,9160,0
|
|
20230814,181800,1700331590,9160,9160,9160,9160,0
|
|
20230814,181700,1700331590,9160,9160,9160,9160,0
|
|
20230814,181600,1700331590,9160,9160,9160,9160,0
|
|
20230814,181500,1700331590,9160,9160,9160,9160,0
|
|
20230814,181400,1700331590,9160,9160,9160,9160,3008
|
|
20230814,181300,1700331590,9160,9160,9160,9160,0
|
|
20230814,181200,1700331590,9160,9160,9160,9160,0
|
|
20230814,181100,1700331590,9160,9160,9160,9160,0
|
|
20230814,181000,1700331590,9160,9160,9160,9160,0
|
|
20230814,180900,1700331590,9160,9160,9160,9160,0
|
|
20230814,180800,1700331590,9160,9160,9160,9160,0
|
|
20230814,180700,1700331590,9160,9160,9160,9160,0
|
|
20230814,180600,1700331590,9160,9160,9160,9160,0
|
|
20230814,180500,1700331590,9160,9160,9160,9160,0
|
|
20230814,180400,1700331590,9160,9160,9160,9160,0
|
|
20230814,180300,1700331590,9160,9160,9160,9160,0
|
|
20230814,180200,1700331590,9160,9160,9160,9160,0
|
|
20230814,180100,1700331590,9160,9160,9160,9160,0
|
|
20230814,180000,1700331590,9160,9160,9160,9160,0
|
|
20230814,175900,1700331590,9160,9160,9160,9160,0
|
|
20230814,175800,1700331590,9160,9160,9160,9160,0
|
|
20230814,175700,1700331590,9160,9160,9160,9160,0
|
|
20230814,175600,1700331590,9160,9160,9160,9160,0
|
|
20230814,175500,1700331590,9160,9160,9160,9160,0
|
|
20230814,175400,1700331590,9160,9160,9160,9160,0
|
|
20230814,175300,1700331590,9160,9160,9160,9160,0
|
|
20230814,175200,1700331590,9160,9160,9160,9160,0
|
|
20230814,175100,1700331590,9160,9160,9160,9160,0
|
|
20230814,175000,1700331590,9160,9160,9160,9160,0
|
|
20230814,174900,1700331590,9160,9160,9160,9160,0
|
|
20230814,174800,1700331590,9160,9160,9160,9160,0
|
|
20230814,174700,1700331590,9160,9160,9160,9160,0
|
|
20230814,174600,1700331590,9160,9160,9160,9160,0
|
|
20230814,174500,1700331590,9160,9160,9160,9160,0
|
|
20230814,174400,1700331590,9160,9160,9160,9160,3008
|
|
20230814,174300,1700331590,9160,9160,9160,9160,0
|
|
20230814,174200,1700331590,9160,9160,9160,9160,0
|
|
20230814,174100,1700331590,9160,9160,9160,9160,0
|
|
20230814,174000,1700331590,9160,9160,9160,9160,0
|
|
20230814,173900,1700331590,9160,9160,9160,9160,0
|
|
20230814,173800,1700331590,9160,9160,9160,9160,0
|
|
20230814,173700,1700331590,9160,9160,9160,9160,0
|
|
20230814,173600,1700331590,9160,9160,9160,9160,0
|
|
20230814,173500,1700331590,9160,9160,9160,9160,0
|
|
20230814,173400,1700331590,9160,9160,9160,9160,0
|
|
20230814,173300,1700331590,9160,9160,9160,9160,0
|
|
20230814,173200,1700331590,9160,9160,9160,9160,0
|
|
20230814,173100,1700331590,9160,9160,9160,9160,0
|
|
20230814,173000,1700331590,9160,9160,9160,9160,0
|
|
20230814,172900,1700331590,9160,9160,9160,9160,0
|
|
20230814,172800,1700331590,9160,9160,9160,9160,0
|
|
20230814,172700,1700331590,9160,9160,9160,9160,0
|
|
20230814,172600,1700331590,9160,9160,9160,9160,0
|
|
20230814,172500,1700331590,9160,9160,9160,9160,0
|
|
20230814,172400,1700331590,9160,9160,9160,9160,0
|
|
20230814,172300,1700331590,9160,9160,9160,9160,0
|
|
20230814,172200,1700331590,9160,9160,9160,9160,0
|
|
20230814,172100,1700331590,9160,9160,9160,9160,0
|
|
20230814,172000,1700331590,9160,9160,9160,9160,0
|
|
20230814,171900,1700331590,9160,9160,9160,9160,0
|
|
20230814,171800,1700331590,9160,9160,9160,9160,0
|
|
20230814,171700,1700331590,9160,9160,9160,9160,0
|
|
20230814,171600,1700331590,9160,9160,9160,9160,0
|
|
20230814,171500,1700331590,9160,9160,9160,9160,0
|
|
20230814,171400,1700331590,9160,9160,9160,9160,3008
|
|
20230814,171300,1700331590,9160,9160,9160,9160,0
|
|
20230814,171200,1700331590,9160,9160,9160,9160,0
|
|
20230814,171100,1700331590,9160,9160,9160,9160,0
|
|
20230814,171000,1700331590,9160,9160,9160,9160,0
|
|
20230814,170900,1700331590,9160,9160,9160,9160,0
|
|
20230814,170800,1700331590,9160,9160,9160,9160,0
|
|
20230814,170700,1700331590,9160,9160,9160,9160,0
|
|
20230814,170600,1700331590,9160,9160,9160,9160,0
|
|
20230814,170500,1700331590,9160,9160,9160,9160,0
|
|
20230814,170400,1700331590,9160,9160,9160,9160,0
|
|
20230814,170300,1700331590,9160,9160,9160,9160,0
|
|
20230814,170200,1700331590,9160,9160,9160,9160,0
|
|
20230814,170100,1700331590,9160,9160,9160,9160,0
|
|
20230814,170000,1700331590,9160,9160,9160,9160,0
|
|
20230814,165900,1700331590,9160,9160,9160,9160,0
|
|
20230814,165800,1700331590,9160,9160,9160,9160,0
|
|
20230814,165700,1700331590,9160,9160,9160,9160,0
|
|
20230814,165600,1700331590,9160,9160,9160,9160,0
|
|
20230814,165500,1700331590,9160,9160,9160,9160,0
|
|
20230814,165400,1700331590,9160,9160,9160,9160,0
|
|
20230814,165300,1700331590,9160,9160,9160,9160,0
|
|
20230814,165200,1700331590,9160,9160,9160,9160,0
|
|
20230814,165100,1700331590,9160,9160,9160,9160,0
|
|
20230814,165000,1700331590,9160,9160,9160,9160,0
|
|
20230814,164900,1700331590,9160,9160,9160,9160,0
|
|
20230814,164800,1700331590,9160,9160,9160,9160,0
|
|
20230814,164700,1700331590,9160,9160,9160,9160,0
|
|
20230814,164600,1700331590,9160,9160,9160,9160,0
|
|
20230814,164500,1700331590,9160,9160,9160,9160,0
|
|
20230814,164400,1700331590,9160,9160,9160,9160,3008
|
|
20230814,164300,1700331590,9160,9160,9160,9160,0
|
|
20230814,164200,1700331590,9160,9160,9160,9160,0
|
|
20230814,164100,1700331590,9160,9160,9160,9160,0
|
|
20230814,164000,1700331590,9160,9160,9160,9160,0
|
|
20230814,163900,1700331590,9160,9160,9160,9160,0
|
|
20230814,163800,1700331590,9160,9160,9160,9160,0
|
|
20230814,163700,1700331590,9160,9160,9160,9160,0
|
|
20230814,163600,1700331590,9160,9160,9160,9160,0
|
|
20230814,163500,1700331590,9160,9160,9160,9160,0
|
|
20230814,163400,1700331590,9160,9160,9160,9160,0
|
|
20230814,163300,1700331590,9160,9160,9160,9160,0
|
|
20230814,163200,1700331590,9160,9160,9160,9160,0
|
|
20230814,163100,1700331590,9160,9160,9160,9160,0
|
|
20230814,163000,1700331590,9160,9160,9160,9160,0
|
|
20230814,162900,1700331590,9160,9160,9160,9160,0
|
|
20230814,162800,1700331590,9160,9160,9160,9160,0
|
|
20230814,162700,1700331590,9160,9160,9160,9160,0
|
|
20230814,162600,1700331590,9160,9160,9160,9160,0
|
|
20230814,162500,1700331590,9160,9160,9160,9160,0
|
|
20230814,162400,1700331590,9160,9160,9160,9160,0
|
|
20230814,162300,1700331590,9160,9160,9160,9160,0
|
|
20230814,162200,1700331590,9160,9160,9160,9160,0
|
|
20230814,162100,1700331590,9160,9160,9160,9160,0
|
|
20230814,162000,1700331590,9160,9160,9160,9160,0
|
|
20230814,161900,1700331590,9160,9160,9160,9160,0
|
|
20230814,161800,1700331590,9160,9160,9160,9160,0
|
|
20230814,161700,1700331590,9160,9160,9160,9160,0
|
|
20230814,161600,1700331590,9160,9160,9160,9160,0
|
|
20230814,161500,1700331590,9160,9160,9160,9160,0
|
|
20230814,161400,1700331590,9160,9160,9160,9160,3008
|
|
20230814,161300,1700331590,9160,9160,9160,9160,0
|
|
20230814,161200,1700331590,9160,9160,9160,9160,0
|
|
20230814,161100,1700331590,9160,9160,9160,9160,0
|
|
20230814,161000,1700331590,9160,9160,9160,9160,0
|
|
20230814,160900,1700331590,9160,9160,9160,9160,0
|
|
20230814,160800,1700331590,9160,9160,9160,9160,0
|
|
20230814,160700,1700331590,9160,9160,9160,9160,0
|
|
20230814,160600,1700331590,9160,9160,9160,9160,0
|
|
20230814,160500,1700331590,9160,9160,9160,9160,0
|
|
20230814,160400,1700331590,9160,9160,9160,9160,0
|
|
20230814,160300,1700331590,9160,9160,9160,9160,0
|
|
20230814,160200,1700331590,9160,9160,9160,9160,0
|
|
20230814,160100,1700331590,9160,9160,9160,9160,0
|
|
20230814,160000,1700331590,9160,9160,9160,9160,0
|
|
20230814,155900,1700331590,9160,9160,9160,9160,0
|
|
20230814,155800,1700331590,9160,9160,9160,9160,0
|
|
20230814,155700,1700331590,9160,9160,9160,9160,0
|
|
20230814,155600,1700331590,9160,9160,9160,9160,0
|
|
20230814,155500,1700331590,9160,9160,9160,9160,0
|
|
20230814,155400,1700331590,9160,9160,9160,9160,0
|
|
20230814,155300,1700331590,9160,9160,9160,9160,0
|
|
20230814,155200,1700331590,9160,9160,9160,9160,0
|
|
20230814,155100,1700331590,9160,9160,9160,9160,0
|
|
20230814,155000,1700331590,9160,9160,9160,9160,0
|
|
20230814,154900,1700331590,9160,9160,9160,9160,0
|
|
20230814,154800,1700331590,9160,9160,9160,9160,0
|
|
20230814,154700,1700331590,9160,9160,9160,9160,0
|
|
20230814,154600,1700331590,9160,9160,9160,9160,0
|
|
20230814,154500,1700331590,9160,9160,9160,9160,0
|
|
20230814,154400,1700331590,9160,9160,9160,9160,3008
|
|
20230814,154300,1700331590,9160,9160,9160,9160,0
|
|
20230814,154200,1700331590,9160,9160,9160,9160,0
|
|
20230814,154100,1700331590,9160,9160,9160,9160,0
|
|
20230814,154000,1700331590,9160,9160,9160,9160,0
|
|
20230814,153900,1700331590,9160,9160,9160,9160,0
|
|
20230814,153800,1700331590,9160,9160,9160,9160,0
|
|
20230814,153700,1700331590,9160,9160,9160,9160,0
|
|
20230814,153600,1700331590,9160,9160,9160,9160,0
|
|
20230814,153500,1700331590,9160,9160,9160,9160,0
|
|
20230814,153400,1700331590,9160,9160,9160,9160,0
|
|
20230814,153300,1700331590,9160,9160,9160,9160,0
|
|
20230814,153200,1700331590,9160,9160,9160,9160,0
|
|
20230814,153100,1700331590,9160,9160,9160,9160,0
|
|
20230814,153000,1700331590,9160,9160,9160,9160,3008
|
|
20230814,152900,1672778310,9150,9150,9150,9150,0
|
|
20230814,152800,1672778310,9150,9150,9150,9150,0
|
|
20230814,152700,1672778310,9150,9150,9150,9150,0
|
|
20230814,152600,1672778310,9150,9150,9150,9150,0
|
|
20230814,152500,1672778310,9150,9150,9150,9150,0
|
|
20230814,152400,1672778310,9150,9150,9150,9150,0
|
|
20230814,152300,1672778310,9150,9150,9150,9150,0
|
|
20230814,152200,1672778310,9150,9150,9150,9150,0
|
|
20230814,152100,1672778310,9150,9150,9150,9150,0
|
|
20230814,152000,1672778310,9150,9150,9150,9150,0
|
|
20230814,151900,1672778310,9150,9150,9150,9140,442
|
|
20230814,151800,1668736100,9150,9150,9150,9150,123
|
|
20230814,151700,1667610650,9150,9140,9150,9140,217
|
|
20230814,151600,1665627170,9140,9140,9160,9140,314
|
|
20230814,151500,1662754940,9150,9150,9150,9150,298
|
|
20230814,151400,1660028240,9140,9150,9150,9140,485
|
|
20230814,151300,1655592150,9160,9160,9160,9160,8
|
|
20230814,151200,1655518870,9150,9160,9160,9140,1318
|
|
20230814,151100,1643458950,9160,9150,9160,9150,226
|
|
20230814,151000,1641391040,9150,9150,9150,9140,207
|
|
20230814,150900,1639498990,9150,9150,9150,9130,1774
|
|
20230814,150800,1623267010,9150,9140,9150,9140,1473
|
|
20230814,150700,1609793750,9150,9150,9150,9150,7
|
|
20230814,150600,1609729700,9140,9150,9150,9140,203
|
|
20230814,150500,1607873470,9150,9140,9150,9140,319
|
|
20230814,150400,1604957800,9140,9140,9140,9140,9
|
|
20230814,150300,1604875540,9130,9140,9140,9130,153
|
|
20230814,150200,1603478390,9140,9140,9140,9140,863
|
|
20230814,150100,1595590570,9150,9140,9150,9140,123
|
|
20230814,150000,1594465170,9150,9150,9150,9140,55
|
|
20230814,145900,1593961930,9150,9150,9150,9150,25
|
|
20230814,145800,1593733180,9140,9140,9150,9130,679
|
|
20230814,145700,1587527180,9130,9140,9140,9130,519
|
|
20230814,145600,1582788520,9140,9140,9140,9130,737
|
|
20230814,145500,1576059000,9140,9140,9140,9130,773
|
|
20230814,145400,1569000840,9140,9120,9140,9120,145
|
|
20230814,145300,1567677020,9140,9130,9140,9130,632
|
|
20230814,145200,1561905610,9140,9130,9140,9130,84
|
|
20230814,145100,1561138520,9130,9130,9130,9120,95
|
|
20230814,145000,1560271180,9110,9120,9140,9110,184
|
|
20230814,144900,1558590970,9120,9110,9130,9110,149
|
|
20230814,144800,1557230810,9110,9120,9120,9110,121
|
|
20230814,144700,1556128490,9110,9110,9110,9110,337
|
|
20230814,144600,1553058420,9120,9120,9130,9120,107
|
|
20230814,144500,1552082570,9110,9130,9130,9110,7
|
|
20230814,144400,1552018720,9110,9110,9110,9100,278
|
|
20230814,144300,1549486260,9110,9100,9110,9100,8
|
|
20230814,144200,1549413450,9100,9100,9100,9100,212
|
|
20230814,144100,1547484250,9100,9100,9110,9100,16
|
|
20230814,144000,1547338620,9100,9100,9100,9100,72
|
|
20230814,143900,1546683420,9100,9100,9100,9090,165
|
|
20230814,143800,1545182020,9100,9090,9100,9090,30
|
|
20230814,143700,1544909070,9100,9090,9100,9090,330
|
|
20230814,143600,1541906530,9100,9100,9100,9100,687
|
|
20230814,143500,1535654830,9100,9110,9110,9100,24
|
|
20230814,143400,1535436410,9100,9100,9100,9100,406
|
|
20230814,143300,1531741810,9100,9100,9100,9100,448
|
|
20230814,143200,1527665010,9110,9110,9110,9110,0
|
|
20230814,143100,1527665010,9110,9110,9110,9100,10091
|
|
20230814,143000,1435827300,9110,9120,9120,9110,8
|
|
20230814,142900,1435754410,9120,9110,9120,9110,89
|
|
20230814,142800,1434943230,9120,9120,9120,9120,535
|
|
20230814,142700,1430064030,9120,9130,9130,9120,25
|
|
20230814,142600,1429836000,9130,9130,9130,9130,16
|
|
20230814,142500,1429689920,9130,9130,9130,9130,30
|
|
20230814,142400,1429416020,9120,9130,9130,9120,19
|
|
20230814,142300,1429242610,9130,9120,9130,9120,25
|
|
20230814,142200,1429014560,9120,9120,9120,9110,476
|
|
20230814,142100,1424675160,9130,9120,9130,9120,90
|
|
20230814,142000,1423853960,9120,9120,9120,9120,73
|
|
20230814,141900,1423188200,9120,9110,9120,9110,42
|
|
20230814,141800,1422805260,9110,9120,9120,9110,81
|
|
20230814,141700,1422067090,9120,9120,9120,9120,0
|
|
20230814,141600,1422067090,9120,9130,9130,9120,516
|
|
20230814,141500,1417356050,9130,9120,9130,9120,5
|
|
20230814,141400,1417310430,9120,9120,9120,9120,11
|
|
20230814,141300,1417210110,9110,9120,9120,9110,58
|
|
20230814,141200,1416681230,9120,9130,9130,9120,38
|
|
20230814,141100,1416334400,9120,9130,9130,9120,1076
|
|
20230814,141000,1406519250,9140,9110,9140,9110,3119
|
|
20230814,140900,1378023230,9110,9110,9110,9110,1744
|
|
20230814,140800,1362135390,9110,9120,9120,9110,113
|
|
20230814,140700,1361105890,9120,9110,9120,9110,365
|
|
20230814,140600,1357780390,9110,9110,9110,9110,101
|
|
20230814,140500,1356860280,9110,9110,9110,9110,5
|
|
20230814,140400,1356814730,9120,9120,9120,9120,117
|
|
20230814,140300,1355747690,9110,9110,9110,9110,0
|
|
20230814,140200,1355747690,9110,9110,9110,9110,66
|
|
20230814,140100,1355146430,9110,9110,9110,9110,616
|
|
20230814,140000,1349534670,9110,9120,9120,9110,21
|
|
20230814,135900,1349343350,9120,9120,9120,9120,57
|
|
20230814,135800,1348823510,9110,9110,9110,9110,30
|
|
20230814,135700,1348550210,9110,9110,9110,9110,82
|
|
20230814,135600,1347803190,9120,9120,9120,9120,0
|
|
20230814,135500,1347803190,9120,9110,9120,9110,63
|
|
20230814,135400,1347229250,9110,9110,9110,9110,109
|
|
20230814,135300,1346236260,9120,9120,9120,9120,16
|
|
20230814,135200,1346090340,9120,9120,9120,9120,520
|
|
20230814,135100,1341347940,9120,9130,9130,9120,7
|
|
20230814,135000,1341284090,9120,9120,9120,9120,42
|
|
20230814,134900,1340901050,9120,9120,9120,9120,208
|
|
20230814,134800,1339004090,9110,9110,9120,9110,778
|
|
20230814,134700,1331908960,9120,9120,9120,9120,2
|
|
20230814,134600,1331890720,9120,9110,9120,9110,2150
|
|
20230814,134500,1312303620,9120,9120,9120,9110,475
|
|
20230814,134400,1307971630,9120,9130,9130,9120,5157
|
|
20230814,134300,1260915390,9130,9140,9140,9130,16
|
|
20230814,134200,1260769210,9140,9140,9140,9140,2
|
|
20230814,134100,1260750930,9130,9130,9130,9130,0
|
|
20230814,134000,1260750930,9130,9130,9140,9130,136
|
|
20230814,133900,1259508250,9140,9140,9140,9140,2
|
|
20230814,133800,1259489970,9140,9140,9140,9140,8
|
|
20230814,133700,1259416850,9130,9140,9140,9130,54
|
|
20230814,133600,1258923330,9140,9140,9140,9140,31
|
|
20230814,133500,1258639990,9140,9140,9140,9130,209
|
|
20230814,133400,1256729790,9140,9130,9140,9130,383
|
|
20230814,133300,1253231210,9140,9140,9140,9140,4
|
|
20230814,133200,1253194650,9130,9130,9130,9130,12
|
|
20230814,133100,1253085090,9130,9130,9130,9130,600
|
|
20230814,133000,1247607090,9130,9140,9140,9130,130
|
|
20230814,132900,1246418930,9140,9140,9140,9140,102
|
|
20230814,132800,1245486650,9140,9140,9140,9140,632
|
|
20230814,132700,1239710170,9140,9140,9140,9140,546
|
|
20230814,132600,1234719730,9140,9150,9150,9140,211
|
|
20230814,132500,1232789120,9140,9150,9150,9140,189
|
|
20230814,132400,1231060470,9150,9140,9150,9140,290
|
|
20230814,132300,1228408860,9140,9140,9150,9130,2156
|
|
20230814,132200,1208703510,9140,9160,9160,9140,4133
|
|
20230814,132100,1170926190,9150,9150,9150,9150,19
|
|
20230814,132000,1170752340,9150,9160,9160,9140,2963
|
|
20230814,131900,1143642880,9170,9160,9170,9150,597
|
|
20230814,131800,1138177400,9150,9170,9170,9150,733
|
|
20230814,131700,1131470290,9160,9150,9160,9150,83
|
|
20230814,131600,1130710510,9160,9160,9160,9160,0
|
|
20230814,131500,1130710510,9160,9160,9160,9150,6
|
|
20230814,131400,1130655560,9150,9170,9170,9150,3831
|
|
20230814,131300,1095596680,9170,9170,9170,9170,3
|
|
20230814,131200,1095569170,9170,9170,9170,9170,116
|
|
20230814,131100,1094505450,9170,9170,9170,9170,203
|
|
20230814,131000,1092643940,9170,9170,9170,9160,627
|
|
20230814,130900,1086895350,9160,9160,9160,9150,249
|
|
20230814,130800,1084615080,9160,9150,9160,9150,165
|
|
20230814,130700,1083104680,9150,9160,9160,9150,57
|
|
20230814,130600,1082583120,9160,9160,9160,9160,1
|
|
20230814,130500,1082573960,9160,9160,9160,9160,100
|
|
20230814,130400,1081657960,9160,9160,9160,9150,7
|
|
20230814,130300,1081593890,9160,9160,9160,9160,514
|
|
20230814,130200,1076885650,9150,9150,9150,9150,100
|
|
20230814,130100,1075970650,9150,9150,9150,9150,5
|
|
20230814,130000,1075924900,9150,9160,9160,9150,59
|
|
20230814,125900,1075385000,9160,9150,9160,9150,52
|
|
20230814,125800,1074908730,9160,9160,9160,9160,522
|
|
20230814,125700,1070127210,9160,9160,9160,9160,776
|
|
20230814,125600,1063019050,9160,9150,9160,9150,41
|
|
20230814,125500,1062643560,9160,9160,9160,9160,2
|
|
20230814,125400,1062625240,9160,9160,9160,9160,3
|
|
20230814,125300,1062597760,9160,9160,9160,9160,1243
|
|
20230814,125200,1051211880,9160,9160,9160,9160,100
|
|
20230814,125100,1050295880,9160,9160,9160,9160,10
|
|
20230814,125000,1050204280,9160,9160,9170,9160,2005
|
|
20230814,124900,1031837850,9160,9160,9160,9160,50
|
|
20230814,124800,1031379850,9160,9160,9160,9160,1280
|
|
20230814,124700,1019655050,9170,9170,9170,9170,324
|
|
20230814,124600,1016683970,9170,9170,9170,9170,516
|
|
20230814,124500,1011952250,9160,9160,9170,9160,73
|
|
20230814,124400,1011283560,9170,9170,9170,9170,204
|
|
20230814,124300,1009412880,9160,9160,9160,9160,8
|
|
20230814,124200,1009339600,9160,9160,9160,9160,5
|
|
20230814,124100,1009293800,9170,9170,9170,9170,5
|
|
20230814,124000,1009247950,9170,9170,9170,9170,311
|
|
20230814,123900,1006396080,9170,9170,9170,9170,106
|
|
20230814,123800,1005424060,9170,9180,9180,9170,515
|
|
20230814,123700,1000699800,9180,9180,9180,9180,80
|
|
20230814,123600,999965400,9190,9190,9190,9190,10
|
|
20230814,123500,999873500,9190,9180,9190,9180,155
|
|
20230814,123400,998449820,9180,9170,9180,9170,21
|
|
20230814,123300,998257110,9170,9170,9170,9170,14
|
|
20230814,123200,998128730,9180,9180,9180,9180,8
|
|
20230814,123100,998055290,9170,9170,9170,9170,5
|
|
20230814,123000,998009440,9170,9170,9170,9170,3
|
|
20230814,122900,997981930,9170,9180,9180,9170,169
|
|
20230814,122800,996431060,9180,9180,9180,9180,20
|
|
20230814,122700,996247460,9180,9180,9180,9180,4
|
|
20230814,122600,996210740,9180,9180,9180,9180,5
|
|
20230814,122500,996164840,9170,9170,9170,9170,701
|
|
20230814,122400,989736670,9180,9180,9190,9180,1100
|
|
20230814,122300,979638660,9170,9170,9170,9170,0
|
|
20230814,122200,979638660,9170,9170,9170,9170,6
|
|
20230814,122100,979583640,9170,9170,9170,9170,8
|
|
20230814,122000,979510280,9170,9170,9170,9170,421
|
|
20230814,121900,975649710,9170,9170,9170,9170,25
|
|
20230814,121800,975420460,9160,9160,9160,9160,0
|
|
20230814,121700,975420460,9160,9170,9170,9160,110
|
|
20230814,121600,974411770,9160,9160,9160,9160,0
|
|
20230814,121500,974411770,9160,9170,9180,9160,11
|
|
20230814,121400,974310920,9170,9170,9170,9170,7
|
|
20230814,121300,974246730,9180,9180,9180,9180,0
|
|
20230814,121200,974246730,9180,9170,9180,9170,10
|
|
20230814,121100,974155010,9170,9180,9180,9170,12
|
|
20230814,121000,974044950,9180,9170,9180,9170,215
|
|
20230814,120900,972071270,9170,9170,9170,9170,4090
|
|
20230814,120800,934565970,9170,9170,9170,9170,1
|
|
20230814,120700,934556800,9180,9180,9180,9180,66
|
|
20230814,120600,933950920,9180,9180,9180,9180,14
|
|
20230814,120500,933822400,9180,9180,9180,9180,1410
|
|
20230814,120400,920878600,9180,9180,9180,9180,46
|
|
20230814,120300,920456320,9180,9180,9180,9180,26
|
|
20230814,120200,920217640,9180,9180,9180,9180,1
|
|
20230814,120100,920208460,9180,9180,9180,9180,50
|
|
20230814,120000,919749460,9180,9180,9180,9180,7
|
|
20230814,115900,919685200,9190,9190,9190,9190,3
|
|
20230814,115800,919657630,9180,9180,9180,9180,20
|
|
20230814,115700,919474030,9190,9190,9190,9190,14
|
|
20230814,115600,919345370,9200,9200,9200,9200,0
|
|
20230814,115500,919345370,9200,9190,9200,9190,7
|
|
20230814,115400,919281030,9180,9190,9190,9180,100
|
|
20230814,115300,918362980,9200,9200,9200,9200,91
|
|
20230814,115200,917525780,9190,9190,9190,9180,115
|
|
20230814,115100,916469930,9180,9190,9190,9180,5
|
|
20230814,115000,916424020,9200,9190,9200,9190,200
|
|
20230814,114900,914584090,9200,9200,9200,9200,10
|
|
20230814,114800,914492090,9200,9180,9200,9170,211
|
|
20230814,114700,912556750,9180,9190,9190,9180,302
|
|
20230814,114600,909784380,9180,9180,9180,9170,36
|
|
20230814,114500,909453950,9170,9170,9170,9170,7
|
|
20230814,114400,909389760,9180,9180,9180,9180,111
|
|
20230814,114300,908370780,9180,9180,9180,9180,0
|
|
20230814,114200,908370780,9180,9180,9180,9180,1
|
|
20230814,114100,908361600,9180,9180,9180,9180,318
|
|
20230814,114000,905442360,9180,9180,9180,9180,0
|
|
20230814,113900,905442360,9180,9170,9180,9170,683
|
|
20230814,113800,899174420,9170,9170,9170,9170,6
|
|
20230814,113700,899119400,9180,9170,9180,9170,14
|
|
20230814,113600,898990900,9170,9170,9170,9170,10
|
|
20230814,113500,898899200,9170,9170,9170,9170,4
|
|
20230814,113400,898862520,9180,9170,9180,9170,15
|
|
20230814,113300,898724960,9170,9170,9170,9170,7
|
|
20230814,113200,898660770,9170,9170,9170,9170,0
|
|
20230814,113100,898660770,9170,9170,9170,9170,0
|
|
20230814,113000,898660770,9170,9170,9170,9170,5
|
|
20230814,112900,898614920,9170,9170,9170,9170,0
|
|
20230814,112800,898614920,9170,9170,9170,9170,145
|
|
20230814,112700,897285270,9170,9160,9170,9160,13
|
|
20230814,112600,897166130,9160,9160,9160,9160,0
|
|
20230814,112500,897166130,9160,9160,9160,9160,105
|
|
20230814,112400,896204330,9160,9160,9160,9160,190
|
|
20230814,112300,894463930,9160,9170,9170,9160,30
|
|
20230814,112200,894188860,9160,9170,9170,9160,500
|
|
20230814,112100,889608530,9170,9170,9170,9170,245
|
|
20230814,112000,887361880,9170,9170,9170,9170,0
|
|
20230814,111900,887361880,9170,9170,9170,9170,4
|
|
20230814,111800,887325200,9170,9170,9170,9170,168
|
|
20230814,111700,885784640,9170,9180,9180,9170,27
|
|
20230814,111600,885537040,9170,9170,9170,9170,292
|
|
20230814,111500,882859400,9170,9170,9170,9170,3
|
|
20230814,111400,882831890,9170,9180,9180,9170,522
|
|
20230814,111300,878039970,9180,9180,9180,9170,110
|
|
20230814,111200,877030270,9180,9180,9180,9180,93
|
|
20230814,111100,876176530,9180,9180,9180,9180,3
|
|
20230814,111000,876148990,9180,9180,9180,9180,100
|
|
20230814,110900,875230990,9180,9180,9180,9180,56
|
|
20230814,110800,874716910,9180,9160,9180,9160,312
|
|
20230814,110700,871858750,9160,9160,9160,9160,0
|
|
20230814,110600,871858750,9160,9160,9160,9160,110
|
|
20230814,110500,870851150,9150,9150,9150,9150,0
|
|
20230814,110400,870851150,9150,9150,9190,9150,101
|
|
20230814,110300,869926960,9140,9180,9180,9140,5032
|
|
20230814,110200,823872160,9180,9180,9180,9180,115
|
|
20230814,110100,822816460,9180,9170,9180,9170,169
|
|
20230814,110000,821266300,9170,9170,9170,9170,2
|
|
20230814,105900,821247960,9180,9180,9180,9180,66
|
|
20230814,105800,820642080,9180,9170,9180,9170,110
|
|
20230814,105700,819632300,9170,9170,9180,9170,28
|
|
20230814,105600,819375520,9170,9180,9180,9170,36
|
|
20230814,105500,819045080,9180,9180,9180,9180,12
|
|
20230814,105400,818934920,9180,9180,9180,9180,5
|
|
20230814,105300,818889020,9190,9160,9190,9160,72
|
|
20230814,105200,818229470,9180,9180,9180,9180,5
|
|
20230814,105100,818183570,9160,9160,9160,9160,93
|
|
20230814,105000,817331690,9160,9190,9190,9160,3783
|
|
20230814,104900,782644110,9190,9190,9190,9190,32
|
|
20230814,104800,782350030,9190,9200,9200,9190,50
|
|
20230814,104700,781890520,9200,9200,9200,9190,672
|
|
20230814,104600,775714350,9200,9200,9200,9200,243
|
|
20230814,104500,773478750,9200,9200,9200,9200,45
|
|
20230814,104400,773064750,9200,9200,9200,9200,0
|
|
20230814,104300,773064750,9200,9200,9200,9190,18
|
|
20230814,104200,772899200,9200,9190,9200,9190,229
|
|
20230814,104100,770794680,9200,9210,9210,9200,16
|
|
20230814,104000,770647470,9210,9210,9210,9210,0
|
|
20230814,103900,770647470,9210,9200,9210,9190,109
|
|
20230814,103800,769645320,9210,9210,9210,9210,224
|
|
20230814,103700,767582280,9210,9210,9210,9210,255
|
|
20230814,103600,765233730,9210,9220,9220,9210,97
|
|
20230814,103500,764339680,9220,9220,9220,9220,1
|
|
20230814,103400,764330460,9210,9210,9220,9210,139
|
|
20230814,103300,763049810,9220,9210,9220,9210,5
|
|
20230814,103200,763003730,9200,9230,9230,9200,89
|
|
20230814,103100,762184240,9200,9200,9200,9200,10
|
|
20230814,103000,762092240,9200,9200,9200,9200,3647
|
|
20230814,102900,728539840,9200,9200,9200,9200,19
|
|
20230814,102800,728365040,9200,9190,9200,9190,237
|
|
20230814,102700,726186930,9190,9190,9190,9190,89
|
|
20230814,102600,725369020,9180,9180,9190,9170,29
|
|
20230814,102500,725102900,9170,9200,9200,9170,105
|
|
20230814,102400,724139920,9200,9160,9200,9160,9
|
|
20230814,102300,724057400,9160,9170,9170,9160,2073
|
|
20230814,102200,705064580,9160,9200,9200,9160,2217
|
|
20230814,102100,684726160,9190,9200,9200,9190,1503
|
|
20230814,102000,670903170,9200,9190,9200,9190,352
|
|
20230814,101900,667668280,9190,9180,9190,9180,11
|
|
20230814,101800,667567230,9180,9190,9190,9180,6
|
|
20230814,101700,667512130,9170,9170,9170,9170,0
|
|
20230814,101600,667512130,9170,9180,9190,9170,1290
|
|
20230814,101500,655675420,9170,9180,9180,9170,506
|
|
20230814,101400,651030400,9180,9170,9180,9170,395
|
|
20230814,101300,647407690,9170,9180,9180,9170,329
|
|
20230814,101200,644390640,9180,9180,9180,9180,8
|
|
20230814,101100,644317200,9180,9190,9190,9160,823
|
|
20230814,101000,636773170,9190,9180,9190,9180,134
|
|
20230814,100900,635543020,9180,9170,9180,9170,117
|
|
20230814,100800,634469460,9170,9160,9170,9160,1714
|
|
20230814,100700,618767770,9160,9160,9160,9150,595
|
|
20230814,100600,613317870,9160,9170,9180,9160,1997
|
|
20230814,100500,595025010,9170,9180,9180,9160,1125
|
|
20230814,100400,584710430,9170,9210,9210,9170,6554
|
|
20230814,100300,524444100,9210,9210,9210,9200,76
|
|
20230814,100200,523744370,9210,9210,9210,9210,145
|
|
20230814,100100,522408920,9210,9230,9230,9210,4
|
|
20230814,100000,522372060,9200,9200,9200,9200,716
|
|
20230814,095900,515784860,9200,9230,9230,9200,812
|
|
20230814,095800,508303220,9230,9230,9230,9220,13
|
|
20230814,095700,508183250,9220,9230,9230,9200,5621
|
|
20230814,095600,456368970,9230,9240,9240,9230,1056
|
|
20230814,095500,446620710,9240,9230,9240,9230,176
|
|
20230814,095400,444996050,9240,9230,9240,9230,448
|
|
20230814,095300,440860860,9230,9230,9240,9220,1684
|
|
20230814,095200,425318760,9230,9250,9250,9230,1631
|
|
20230814,095100,410264090,9250,9240,9260,9240,634
|
|
20230814,095000,404405670,9240,9240,9250,9230,203
|
|
20230814,094900,402529630,9240,9250,9250,9240,212
|
|
20230814,094800,400570740,9270,9250,9270,9240,490
|
|
20230814,094700,396042930,9250,9270,9270,9250,15
|
|
20230814,094600,395903960,9270,9240,9270,9240,15
|
|
20230814,094500,395765330,9230,9240,9240,9230,144
|
|
20230814,094400,394434880,9240,9240,9240,9240,0
|
|
20230814,094300,394434880,9240,9230,9240,9230,148
|
|
20230814,094200,393067740,9230,9250,9250,9230,1145
|
|
20230814,094100,382485900,9250,9270,9270,9250,23
|
|
20230814,094000,382273090,9240,9240,9240,9240,0
|
|
20230814,093900,382273090,9240,9270,9270,9240,50
|
|
20230814,093800,381809890,9270,9270,9270,9270,1
|
|
20230814,093700,381800620,9270,9270,9270,9270,0
|
|
20230814,093600,381800620,9270,9240,9270,9240,502
|
|
20230814,093500,377162110,9240,9240,9240,9230,1241
|
|
20230814,093400,365699700,9240,9230,9240,9230,375
|
|
20230814,093300,362236650,9230,9230,9240,9230,685
|
|
20230814,093200,355914000,9240,9280,9280,9240,875
|
|
20230814,093100,347827860,9280,9240,9280,9240,271
|
|
20230814,093000,345317950,9240,9230,9240,9230,40
|
|
20230814,092900,344948560,9230,9230,9230,9230,0
|
|
20230814,092800,344948560,9230,9230,9230,9230,15
|
|
20230814,092700,344810110,9230,9230,9230,9220,75
|
|
20230814,092600,344118440,9230,9230,9230,9220,1232
|
|
20230814,092500,332757080,9230,9230,9230,9230,155
|
|
20230814,092400,331326430,9230,9220,9230,9220,313
|
|
20230814,092300,328440550,9220,9250,9260,9220,5525
|
|
20230814,092200,277365890,9250,9270,9270,9250,2600
|
|
20230814,092100,253298120,9270,9260,9270,9260,57
|
|
20230814,092000,252769960,9260,9260,9260,9260,449
|
|
20230814,091900,248612220,9260,9250,9260,9250,1090
|
|
20230814,091800,238519010,9250,9260,9260,9250,357
|
|
20230814,091700,235213990,9270,9270,9280,9250,2869
|
|
20230814,091600,208672610,9270,9290,9290,9250,5474
|
|
20230814,091500,157907560,9290,9310,9310,9290,3515
|
|
20230814,091400,125205340,9310,9320,9320,9310,392
|
|
20230814,091300,121555680,9330,9320,9330,9320,20
|
|
20230814,091200,121369160,9310,9310,9320,9310,776
|
|
20230814,091100,114144580,9300,9330,9330,9300,1765
|
|
20230814,091000,97704230,9330,9390,9390,9320,2181
|
|
20230814,090900,77366570,9390,9390,9390,9330,546
|
|
20230814,090800,72271520,9390,9330,9390,9330,119
|
|
20230814,090700,71154590,9330,9320,9330,9320,106
|
|
20230814,090600,70165690,9320,9310,9320,9300,608
|
|
20230814,090500,64502870,9320,9340,9350,9310,2152
|
|
20230814,090400,44425850,9340,9370,9390,9340,2484
|
|
20230814,090300,21176740,9370,9440,9440,9370,1798
|
|
20230814,090200,4305420,9380,9380,9380,9380,69
|
|
20230814,090100,3658200,9380,9380,9380,9380,0
|
|
20230814,090000,3658200,9380,9380,9380,9380,390
|