623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,192000,2324444750,8910,8910,8910,8910,7248
|
|
20230814,191900,2324444750,8910,8910,8910,8910,0
|
|
20230814,191800,2324444750,8910,8910,8910,8910,0
|
|
20230814,191700,2324444750,8910,8910,8910,8910,0
|
|
20230814,191600,2324444750,8910,8910,8910,8910,0
|
|
20230814,191500,2324444750,8910,8910,8910,8910,0
|
|
20230814,191400,2324444750,8910,8910,8910,8910,0
|
|
20230814,191300,2324444750,8910,8910,8910,8910,0
|
|
20230814,191200,2324444750,8910,8910,8910,8910,0
|
|
20230814,191100,2324444750,8910,8910,8910,8910,0
|
|
20230814,191000,2324444750,8910,8910,8910,8910,0
|
|
20230814,190900,2324444750,8910,8910,8910,8910,0
|
|
20230814,190800,2324444750,8910,8910,8910,8910,0
|
|
20230814,190700,2324444750,8910,8910,8910,8910,0
|
|
20230814,190600,2324444750,8910,8910,8910,8910,0
|
|
20230814,190500,2324444750,8910,8910,8910,8910,0
|
|
20230814,190400,2324444750,8910,8910,8910,8910,0
|
|
20230814,190300,2324444750,8910,8910,8910,8910,0
|
|
20230814,190200,2324444750,8910,8910,8910,8910,0
|
|
20230814,190100,2324444750,8910,8910,8910,8910,0
|
|
20230814,190000,2324444750,8910,8910,8910,8910,0
|
|
20230814,185900,2324444750,8910,8910,8910,8910,0
|
|
20230814,185800,2324444750,8910,8910,8910,8910,0
|
|
20230814,185700,2324444750,8910,8910,8910,8910,0
|
|
20230814,185600,2324444750,8910,8910,8910,8910,0
|
|
20230814,185500,2324444750,8910,8910,8910,8910,0
|
|
20230814,185400,2324444750,8910,8910,8910,8910,0
|
|
20230814,185300,2324444750,8910,8910,8910,8910,0
|
|
20230814,185200,2324444750,8910,8910,8910,8910,0
|
|
20230814,185100,2324444750,8910,8910,8910,8910,0
|
|
20230814,185000,2324444750,8910,8910,8910,8910,7248
|
|
20230814,184900,2324444750,8910,8910,8910,8910,0
|
|
20230814,184800,2324444750,8910,8910,8910,8910,0
|
|
20230814,184700,2324444750,8910,8910,8910,8910,0
|
|
20230814,184600,2324444750,8910,8910,8910,8910,0
|
|
20230814,184500,2324444750,8910,8910,8910,8910,0
|
|
20230814,184400,2324444750,8910,8910,8910,8910,0
|
|
20230814,184300,2324444750,8910,8910,8910,8910,0
|
|
20230814,184200,2324444750,8910,8910,8910,8910,0
|
|
20230814,184100,2324444750,8910,8910,8910,8910,0
|
|
20230814,184000,2324444750,8910,8910,8910,8910,0
|
|
20230814,183900,2324444750,8910,8910,8910,8910,0
|
|
20230814,183800,2324444750,8910,8910,8910,8910,0
|
|
20230814,183700,2324444750,8910,8910,8910,8910,0
|
|
20230814,183600,2324444750,8910,8910,8910,8910,0
|
|
20230814,183500,2324444750,8910,8910,8910,8910,0
|
|
20230814,183400,2324444750,8910,8910,8910,8910,0
|
|
20230814,183300,2324444750,8910,8910,8910,8910,0
|
|
20230814,183200,2324444750,8910,8910,8910,8910,0
|
|
20230814,183100,2324444750,8910,8910,8910,8910,0
|
|
20230814,183000,2324444750,8910,8910,8910,8910,0
|
|
20230814,182900,2324444750,8910,8910,8910,8910,0
|
|
20230814,182800,2324444750,8910,8910,8910,8910,0
|
|
20230814,182700,2324444750,8910,8910,8910,8910,0
|
|
20230814,182600,2324444750,8910,8910,8910,8910,0
|
|
20230814,182500,2324444750,8910,8910,8910,8910,0
|
|
20230814,182400,2324444750,8910,8910,8910,8910,0
|
|
20230814,182300,2324444750,8910,8910,8910,8910,0
|
|
20230814,182200,2324444750,8910,8910,8910,8910,0
|
|
20230814,182100,2324444750,8910,8910,8910,8910,0
|
|
20230814,182000,2324444750,8910,8910,8910,8910,7248
|
|
20230814,181900,2324444750,8910,8910,8910,8910,0
|
|
20230814,181800,2324444750,8910,8910,8910,8910,0
|
|
20230814,181700,2324444750,8910,8910,8910,8910,0
|
|
20230814,181600,2324444750,8910,8910,8910,8910,0
|
|
20230814,181500,2324444750,8910,8910,8910,8910,0
|
|
20230814,181400,2324444750,8910,8910,8910,8910,0
|
|
20230814,181300,2324444750,8910,8910,8910,8910,0
|
|
20230814,181200,2324444750,8910,8910,8910,8910,0
|
|
20230814,181100,2324444750,8910,8910,8910,8910,0
|
|
20230814,181000,2324444750,8910,8910,8910,8910,0
|
|
20230814,180900,2324444750,8910,8910,8910,8910,0
|
|
20230814,180800,2324444750,8910,8910,8910,8910,0
|
|
20230814,180700,2324444750,8910,8910,8910,8910,0
|
|
20230814,180600,2324444750,8910,8910,8910,8910,0
|
|
20230814,180500,2324444750,8910,8910,8910,8910,0
|
|
20230814,180400,2324444750,8910,8910,8910,8910,0
|
|
20230814,180300,2324444750,8910,8910,8910,8910,0
|
|
20230814,180200,2324444750,8910,8910,8910,8910,0
|
|
20230814,180100,2324444750,8910,8910,8910,8910,0
|
|
20230814,180000,2324444750,8910,8910,8910,8910,0
|
|
20230814,175900,2324444750,8910,8910,8910,8910,0
|
|
20230814,175800,2324444750,8910,8910,8910,8910,0
|
|
20230814,175700,2324444750,8910,8910,8910,8910,0
|
|
20230814,175600,2324444750,8910,8910,8910,8910,0
|
|
20230814,175500,2324444750,8910,8910,8910,8910,0
|
|
20230814,175400,2324444750,8910,8910,8910,8910,0
|
|
20230814,175300,2324444750,8910,8910,8910,8910,0
|
|
20230814,175200,2324444750,8910,8910,8910,8910,0
|
|
20230814,175100,2324444750,8910,8910,8910,8910,0
|
|
20230814,175000,2324444750,8910,8910,8910,8910,7248
|
|
20230814,174900,2324444750,8910,8910,8910,8910,0
|
|
20230814,174800,2324444750,8910,8910,8910,8910,0
|
|
20230814,174700,2324444750,8910,8910,8910,8910,0
|
|
20230814,174600,2324444750,8910,8910,8910,8910,0
|
|
20230814,174500,2324444750,8910,8910,8910,8910,0
|
|
20230814,174400,2324444750,8910,8910,8910,8910,0
|
|
20230814,174300,2324444750,8910,8910,8910,8910,0
|
|
20230814,174200,2324444750,8910,8910,8910,8910,0
|
|
20230814,174100,2324444750,8910,8910,8910,8910,0
|
|
20230814,174000,2324444750,8910,8910,8910,8910,0
|
|
20230814,173900,2324444750,8910,8910,8910,8910,0
|
|
20230814,173800,2324444750,8910,8910,8910,8910,0
|
|
20230814,173700,2324444750,8910,8910,8910,8910,0
|
|
20230814,173600,2324444750,8910,8910,8910,8910,0
|
|
20230814,173500,2324444750,8910,8910,8910,8910,0
|
|
20230814,173400,2324444750,8910,8910,8910,8910,0
|
|
20230814,173300,2324444750,8910,8910,8910,8910,0
|
|
20230814,173200,2324444750,8910,8910,8910,8910,0
|
|
20230814,173100,2324444750,8910,8910,8910,8910,0
|
|
20230814,173000,2324444750,8910,8910,8910,8910,0
|
|
20230814,172900,2324444750,8910,8910,8910,8910,0
|
|
20230814,172800,2324444750,8910,8910,8910,8910,0
|
|
20230814,172700,2324444750,8910,8910,8910,8910,0
|
|
20230814,172600,2324444750,8910,8910,8910,8910,0
|
|
20230814,172500,2324444750,8910,8910,8910,8910,0
|
|
20230814,172400,2324444750,8910,8910,8910,8910,0
|
|
20230814,172300,2324444750,8910,8910,8910,8910,0
|
|
20230814,172200,2324444750,8910,8910,8910,8910,0
|
|
20230814,172100,2324444750,8910,8910,8910,8910,0
|
|
20230814,172000,2324444750,8910,8910,8910,8910,7248
|
|
20230814,171900,2324444750,8910,8910,8910,8910,0
|
|
20230814,171800,2324444750,8910,8910,8910,8910,0
|
|
20230814,171700,2324444750,8910,8910,8910,8910,0
|
|
20230814,171600,2324444750,8910,8910,8910,8910,0
|
|
20230814,171500,2324444750,8910,8910,8910,8910,0
|
|
20230814,171400,2324444750,8910,8910,8910,8910,0
|
|
20230814,171300,2324444750,8910,8910,8910,8910,0
|
|
20230814,171200,2324444750,8910,8910,8910,8910,0
|
|
20230814,171100,2324444750,8910,8910,8910,8910,0
|
|
20230814,171000,2324444750,8910,8910,8910,8910,0
|
|
20230814,170900,2324444750,8910,8910,8910,8910,0
|
|
20230814,170800,2324444750,8910,8910,8910,8910,0
|
|
20230814,170700,2324444750,8910,8910,8910,8910,0
|
|
20230814,170600,2324444750,8910,8910,8910,8910,0
|
|
20230814,170500,2324444750,8910,8910,8910,8910,0
|
|
20230814,170400,2324444750,8910,8910,8910,8910,0
|
|
20230814,170300,2324444750,8910,8910,8910,8910,0
|
|
20230814,170200,2324444750,8910,8910,8910,8910,0
|
|
20230814,170100,2324444750,8910,8910,8910,8910,0
|
|
20230814,170000,2324444750,8910,8910,8910,8910,0
|
|
20230814,165900,2324444750,8910,8910,8910,8910,0
|
|
20230814,165800,2324444750,8910,8910,8910,8910,0
|
|
20230814,165700,2324444750,8910,8910,8910,8910,0
|
|
20230814,165600,2324444750,8910,8910,8910,8910,0
|
|
20230814,165500,2324444750,8910,8910,8910,8910,0
|
|
20230814,165400,2324444750,8910,8910,8910,8910,0
|
|
20230814,165300,2324444750,8910,8910,8910,8910,0
|
|
20230814,165200,2324444750,8910,8910,8910,8910,0
|
|
20230814,165100,2324444750,8910,8910,8910,8910,0
|
|
20230814,165000,2324444750,8910,8910,8910,8910,7248
|
|
20230814,164900,2324444750,8910,8910,8910,8910,0
|
|
20230814,164800,2324444750,8910,8910,8910,8910,0
|
|
20230814,164700,2324444750,8910,8910,8910,8910,0
|
|
20230814,164600,2324444750,8910,8910,8910,8910,0
|
|
20230814,164500,2324444750,8910,8910,8910,8910,0
|
|
20230814,164400,2324444750,8910,8910,8910,8910,0
|
|
20230814,164300,2324444750,8910,8910,8910,8910,0
|
|
20230814,164200,2324444750,8910,8910,8910,8910,0
|
|
20230814,164100,2324444750,8910,8910,8910,8910,0
|
|
20230814,164000,2324444750,8910,8910,8910,8910,0
|
|
20230814,163900,2324444750,8910,8910,8910,8910,0
|
|
20230814,163800,2324444750,8910,8910,8910,8910,0
|
|
20230814,163700,2324444750,8910,8910,8910,8910,0
|
|
20230814,163600,2324444750,8910,8910,8910,8910,0
|
|
20230814,163500,2324444750,8910,8910,8910,8910,0
|
|
20230814,163400,2324444750,8910,8910,8910,8910,0
|
|
20230814,163300,2324444750,8910,8910,8910,8910,0
|
|
20230814,163200,2324444750,8910,8910,8910,8910,0
|
|
20230814,163100,2324444750,8910,8910,8910,8910,0
|
|
20230814,163000,2324444750,8910,8910,8910,8910,0
|
|
20230814,162900,2324444750,8910,8910,8910,8910,0
|
|
20230814,162800,2324444750,8910,8910,8910,8910,0
|
|
20230814,162700,2324444750,8910,8910,8910,8910,0
|
|
20230814,162600,2324444750,8910,8910,8910,8910,0
|
|
20230814,162500,2324444750,8910,8910,8910,8910,0
|
|
20230814,162400,2324444750,8910,8910,8910,8910,0
|
|
20230814,162300,2324444750,8910,8910,8910,8910,0
|
|
20230814,162200,2324444750,8910,8910,8910,8910,0
|
|
20230814,162100,2324444750,8910,8910,8910,8910,0
|
|
20230814,162000,2324444750,8910,8910,8910,8910,7248
|
|
20230814,161900,2324444750,8910,8910,8910,8910,0
|
|
20230814,161800,2324444750,8910,8910,8910,8910,0
|
|
20230814,161700,2324444750,8910,8910,8910,8910,0
|
|
20230814,161600,2324444750,8910,8910,8910,8910,0
|
|
20230814,161500,2324444750,8910,8910,8910,8910,0
|
|
20230814,161400,2324444750,8910,8910,8910,8910,0
|
|
20230814,161300,2324444750,8910,8910,8910,8910,0
|
|
20230814,161200,2324444750,8910,8910,8910,8910,0
|
|
20230814,161100,2324444750,8910,8910,8910,8910,0
|
|
20230814,161000,2324444750,8910,8910,8910,8910,0
|
|
20230814,160900,2324444750,8910,8910,8910,8910,0
|
|
20230814,160800,2324444750,8910,8910,8910,8910,0
|
|
20230814,160700,2324444750,8910,8910,8910,8910,0
|
|
20230814,160600,2324444750,8910,8910,8910,8910,0
|
|
20230814,160500,2324444750,8910,8910,8910,8910,0
|
|
20230814,160400,2324444750,8910,8910,8910,8910,0
|
|
20230814,160300,2324444750,8910,8910,8910,8910,0
|
|
20230814,160200,2324444750,8910,8910,8910,8910,0
|
|
20230814,160100,2324444750,8910,8910,8910,8910,0
|
|
20230814,160000,2324444750,8910,8910,8910,8910,0
|
|
20230814,155900,2324444750,8910,8910,8910,8910,0
|
|
20230814,155800,2324444750,8910,8910,8910,8910,0
|
|
20230814,155700,2324444750,8910,8910,8910,8910,0
|
|
20230814,155600,2324444750,8910,8910,8910,8910,0
|
|
20230814,155500,2324444750,8910,8910,8910,8910,0
|
|
20230814,155400,2324444750,8910,8910,8910,8910,0
|
|
20230814,155300,2324444750,8910,8910,8910,8910,0
|
|
20230814,155200,2324444750,8910,8910,8910,8910,0
|
|
20230814,155100,2324444750,8910,8910,8910,8910,0
|
|
20230814,155000,2324444750,8910,8910,8910,8910,7248
|
|
20230814,154900,2324444750,8910,8910,8910,8910,0
|
|
20230814,154800,2324444750,8910,8910,8910,8910,0
|
|
20230814,154700,2324444750,8910,8910,8910,8910,0
|
|
20230814,154600,2324444750,8910,8910,8910,8910,0
|
|
20230814,154500,2324444750,8910,8910,8910,8910,0
|
|
20230814,154400,2324444750,8910,8910,8910,8910,0
|
|
20230814,154300,2324444750,8910,8910,8910,8910,0
|
|
20230814,154200,2324444750,8910,8910,8910,8910,0
|
|
20230814,154100,2324444750,8910,8910,8910,8910,0
|
|
20230814,154000,2324444750,8910,8910,8910,8910,0
|
|
20230814,153900,2324444750,8910,8910,8910,8910,0
|
|
20230814,153800,2324444750,8910,8910,8910,8910,0
|
|
20230814,153700,2324444750,8910,8910,8910,8910,0
|
|
20230814,153600,2324444750,8910,8910,8910,8910,0
|
|
20230814,153500,2324444750,8910,8910,8910,8910,0
|
|
20230814,153400,2324444750,8910,8910,8910,8910,0
|
|
20230814,153300,2324444750,8910,8910,8910,8910,0
|
|
20230814,153200,2324444750,8910,8910,8910,8910,0
|
|
20230814,153100,2324444750,8910,8910,8910,8910,0
|
|
20230814,153000,2324444750,8910,8910,8910,8910,7248
|
|
20230814,152900,2259865070,8980,8980,8980,8980,0
|
|
20230814,152800,2259865070,8980,8980,8980,8980,0
|
|
20230814,152700,2259865070,8980,8980,8980,8980,0
|
|
20230814,152600,2259865070,8980,8980,8980,8980,0
|
|
20230814,152500,2259865070,8980,8980,8980,8980,0
|
|
20230814,152400,2259865070,8980,8980,8980,8980,0
|
|
20230814,152300,2259865070,8980,8980,8980,8980,0
|
|
20230814,152200,2259865070,8980,8980,8980,8980,0
|
|
20230814,152100,2259865070,8980,8980,8980,8980,0
|
|
20230814,152000,2259865070,8980,8980,8980,8980,0
|
|
20230814,151900,2259865070,8980,9010,9010,8960,6437
|
|
20230814,151800,2202130590,9000,9000,9040,9000,572
|
|
20230814,151700,2196966510,9000,9000,9000,9000,665
|
|
20230814,151600,2190981510,9000,9020,9030,9000,906
|
|
20230814,151500,2182824690,9010,9020,9020,9010,1032
|
|
20230814,151400,2173526270,9010,9010,9010,9010,0
|
|
20230814,151300,2173526270,9010,9010,9010,9010,762
|
|
20230814,151200,2166660650,9040,9040,9040,9040,5
|
|
20230814,151100,2166615450,9020,9030,9030,9020,1277
|
|
20230814,151000,2155096390,9030,9030,9040,9020,268
|
|
20230814,150900,2152676640,9040,9040,9040,9020,1167
|
|
20230814,150800,2142145540,9040,9040,9040,9040,23
|
|
20230814,150700,2141937620,9040,9040,9040,9040,187
|
|
20230814,150600,2140247140,9040,9040,9040,9040,0
|
|
20230814,150500,2140247140,9040,9040,9040,9040,0
|
|
20230814,150400,2140247140,9040,9040,9040,9040,0
|
|
20230814,150300,2140247140,9040,9040,9040,9040,0
|
|
20230814,150200,2140247140,9040,9040,9040,9040,1
|
|
20230814,150100,2140238100,9020,9070,9070,9020,243
|
|
20230814,150000,2138044840,9070,9070,9070,9040,1304
|
|
20230814,145900,2126245570,9070,9070,9070,9070,619
|
|
20230814,145800,2120631240,9070,9060,9070,9060,129
|
|
20230814,145700,2119461380,9060,9060,9060,9060,75
|
|
20230814,145600,2118781880,9050,9060,9060,9050,475
|
|
20230814,145500,2114482180,9070,9070,9070,9070,90
|
|
20230814,145400,2113665880,9070,9100,9100,9070,452
|
|
20230814,145300,2109564580,9090,9090,9110,9090,832
|
|
20230814,145200,2101998220,9090,9080,9100,9080,990
|
|
20230814,145100,2092995450,9080,9100,9100,9080,76
|
|
20230814,145000,2092304090,9110,9040,9110,9040,4828
|
|
20230814,144900,2048428580,9020,9030,9030,9020,50
|
|
20230814,144800,2047977170,9030,9030,9030,9030,60
|
|
20230814,144700,2047435370,9030,9030,9030,9030,0
|
|
20230814,144600,2047435370,9030,9030,9030,9030,238
|
|
20230814,144500,2045286230,9030,9030,9030,9030,369
|
|
20230814,144400,2041954160,9040,9040,9040,9040,1
|
|
20230814,144300,2041945120,9020,9030,9030,9020,2
|
|
20230814,144200,2041927070,9080,9020,9080,9020,2492
|
|
20230814,144100,2019375100,9010,9010,9010,9010,30
|
|
20230814,144000,2019104800,9010,9010,9010,9010,2
|
|
20230814,143900,2019086780,9010,9010,9010,9010,1860
|
|
20230814,143800,2002328180,9000,8980,9000,8980,518
|
|
20230814,143700,1997670520,8970,8980,8980,8950,2862
|
|
20230814,143600,1972025550,8980,8990,8990,8980,1974
|
|
20230814,143500,1954285720,8990,8990,8990,8990,133
|
|
20230814,143400,1953090050,8990,8990,8990,8990,194
|
|
20230814,143300,1951345990,8990,9000,9000,8990,113
|
|
20230814,143200,1950329010,9000,9000,9000,9000,0
|
|
20230814,143100,1950329010,9000,9000,9000,9000,17
|
|
20230814,143000,1950176010,9000,9000,9000,8990,122
|
|
20230814,142900,1949078160,9000,9000,9000,9000,0
|
|
20230814,142800,1949078160,9000,9000,9000,9000,70
|
|
20230814,142700,1948448160,9000,9000,9000,9000,421
|
|
20230814,142600,1944659160,9010,9010,9010,9010,0
|
|
20230814,142500,1944659160,9010,9010,9010,9010,41
|
|
20230814,142400,1944289750,9010,9010,9010,9010,212
|
|
20230814,142300,1942379630,9010,9010,9010,9010,0
|
|
20230814,142200,1942379630,9010,9010,9010,9010,0
|
|
20230814,142100,1942379630,9010,9010,9010,9010,0
|
|
20230814,142000,1942379630,9010,9010,9010,9010,0
|
|
20230814,141900,1942379630,9010,9010,9010,9010,0
|
|
20230814,141800,1942379630,9010,9010,9010,9010,0
|
|
20230814,141700,1942379630,9010,9010,9010,9010,3
|
|
20230814,141600,1942352600,9010,9010,9010,9010,164
|
|
20230814,141500,1940874960,9010,9000,9010,9000,970
|
|
20230814,141400,1932142930,9000,9010,9010,9000,565
|
|
20230814,141300,1927056820,9000,9000,9000,9000,0
|
|
20230814,141200,1927056820,9000,9000,9000,9000,0
|
|
20230814,141100,1927056820,9000,9000,9000,9000,7
|
|
20230814,141000,1926993820,9000,9000,9000,9000,0
|
|
20230814,140900,1926993820,9000,9010,9010,9000,54
|
|
20230814,140800,1926507290,9000,9000,9000,9000,0
|
|
20230814,140700,1926507290,9000,9000,9000,9000,0
|
|
20230814,140600,1926507290,9000,9000,9000,9000,26
|
|
20230814,140500,1926273290,9000,9000,9000,9000,10
|
|
20230814,140400,1926183290,9000,9000,9000,9000,197
|
|
20230814,140300,1924410290,8990,8990,8990,8990,0
|
|
20230814,140200,1924410290,8990,8990,8990,8990,10
|
|
20230814,140100,1924320390,8990,9000,9000,8990,300
|
|
20230814,140000,1921621590,9000,9000,9000,9000,54
|
|
20230814,135900,1921135590,9000,9000,9000,9000,2
|
|
20230814,135800,1921117590,9000,9000,9000,9000,0
|
|
20230814,135700,1921117590,9000,9040,9040,9000,1347
|
|
20230814,135600,1908988000,9040,9040,9040,9040,0
|
|
20230814,135500,1908988000,9040,9010,9040,9010,285
|
|
20230814,135400,1906420120,9010,9010,9010,9010,0
|
|
20230814,135300,1906420120,9010,9010,9010,9010,14
|
|
20230814,135200,1906293980,9010,9010,9010,9010,0
|
|
20230814,135100,1906293980,9010,9010,9010,9010,529
|
|
20230814,135000,1901527690,9010,9010,9010,9010,0
|
|
20230814,134900,1901527690,9010,9010,9010,9010,0
|
|
20230814,134800,1901527690,9010,9010,9010,9010,0
|
|
20230814,134700,1901527690,9010,9010,9010,9010,0
|
|
20230814,134600,1901527690,9010,9010,9010,9010,44
|
|
20230814,134500,1901131250,9010,9020,9020,9010,422
|
|
20230814,134400,1897325250,9040,9040,9040,9040,0
|
|
20230814,134300,1897325250,9040,9050,9050,9040,55
|
|
20230814,134200,1896828000,9050,9050,9050,9050,2
|
|
20230814,134100,1896809900,9020,9020,9020,9020,0
|
|
20230814,134000,1896809900,9020,9020,9020,9020,0
|
|
20230814,133900,1896809900,9020,9020,9020,9020,8
|
|
20230814,133800,1896737740,9020,9020,9020,9020,0
|
|
20230814,133700,1896737740,9020,9020,9020,9020,50
|
|
20230814,133600,1896286740,9020,9020,9020,9020,100
|
|
20230814,133500,1895384740,9050,9050,9050,9050,0
|
|
20230814,133400,1895384740,9050,9050,9050,9050,1
|
|
20230814,133300,1895375690,9010,9010,9010,9010,31
|
|
20230814,133200,1895096380,9020,9020,9020,9020,295
|
|
20230814,133100,1892435480,9020,9020,9020,9020,95
|
|
20230814,133000,1891578580,9010,9010,9010,9010,13
|
|
20230814,132900,1891461450,9010,9010,9010,9010,40
|
|
20230814,132800,1891101050,9010,9010,9010,9010,109
|
|
20230814,132700,1890118960,9010,9010,9010,9010,100
|
|
20230814,132600,1889217960,9020,9020,9020,9020,10
|
|
20230814,132500,1889127760,9020,9020,9020,9020,0
|
|
20230814,132400,1889127760,9020,9040,9040,9020,729
|
|
20230814,132300,1882548900,9030,9030,9030,9030,0
|
|
20230814,132200,1882548900,9030,9040,9040,9030,372
|
|
20230814,132100,1879188690,9040,9040,9040,9030,150
|
|
20230814,132000,1877833390,9030,9030,9030,9030,0
|
|
20230814,131900,1877833390,9030,9030,9030,9030,0
|
|
20230814,131800,1877833390,9030,9030,9030,9030,0
|
|
20230814,131700,1877833390,9030,9050,9050,9030,48
|
|
20230814,131600,1877399930,9040,9030,9040,9030,55
|
|
20230814,131500,1876903230,9030,9060,9060,9030,632
|
|
20230814,131400,1871189870,9060,9070,9070,9060,17
|
|
20230814,131300,1871035690,9060,9060,9060,9060,14
|
|
20230814,131200,1870908850,9040,9040,9040,9040,0
|
|
20230814,131100,1870908850,9040,9040,9040,9040,0
|
|
20230814,131000,1870908850,9040,9040,9040,9040,16
|
|
20230814,130900,1870764210,9050,9050,9050,9050,12
|
|
20230814,130800,1870655610,9050,9060,9060,9050,11
|
|
20230814,130700,1870556050,9070,9070,9070,9070,0
|
|
20230814,130600,1870556050,9070,9100,9100,9070,1080
|
|
20230814,130500,1860758360,9100,9070,9100,9070,3
|
|
20230814,130400,1860731090,9100,9080,9100,9080,805
|
|
20230814,130300,1853419300,9070,9050,9070,9050,484
|
|
20230814,130200,1849030880,9050,9050,9050,9050,9
|
|
20230814,130100,1848949430,9050,9050,9050,9050,8
|
|
20230814,130000,1848877030,9050,9050,9050,9050,30
|
|
20230814,125900,1848605530,9050,9050,9080,9050,637
|
|
20230814,125800,1842840050,9050,9050,9050,9050,1
|
|
20230814,125700,1842831000,9080,9020,9080,9020,302
|
|
20230814,125600,1840106880,9030,9030,9030,9030,901
|
|
20230814,125500,1831970850,9030,9040,9040,9030,15
|
|
20230814,125400,1831835390,9030,9030,9030,9030,0
|
|
20230814,125300,1831835390,9030,9030,9030,9030,3
|
|
20230814,125200,1831808300,9030,9040,9040,9020,188
|
|
20230814,125100,1830110790,9020,9020,9020,9020,0
|
|
20230814,125000,1830110790,9020,9050,9050,9020,4
|
|
20230814,124900,1830074660,9060,9060,9060,9060,7
|
|
20230814,124800,1830011240,9100,9030,9100,9030,1220
|
|
20230814,124700,1818913060,9010,9010,9010,9010,679
|
|
20230814,124600,1812795270,9010,9030,9030,9010,1234
|
|
20230814,124500,1801666020,9030,9050,9050,9030,1506
|
|
20230814,124400,1788054250,9050,9050,9050,9050,0
|
|
20230814,124300,1788054250,9050,9050,9050,9050,100
|
|
20230814,124200,1787149250,9050,9050,9050,9050,0
|
|
20230814,124100,1787149250,9050,9050,9050,9040,562
|
|
20230814,124000,1782065350,9060,9060,9060,9060,35
|
|
20230814,123900,1781748250,9070,9070,9070,9070,4
|
|
20230814,123800,1781711970,9070,9080,9080,9070,467
|
|
20230814,123700,1777472610,9080,9080,9080,9080,1
|
|
20230814,123600,1777463530,9070,9080,9080,9070,153
|
|
20230814,123500,1776075790,9060,9060,9060,9060,2
|
|
20230814,123400,1776057670,9060,9080,9080,9060,578
|
|
20230814,123300,1770816170,9080,9070,9080,9070,10
|
|
20230814,123200,1770725450,9070,9070,9070,9070,0
|
|
20230814,123100,1770725450,9070,9070,9070,9070,1
|
|
20230814,123000,1770716380,9060,9060,9060,9060,870
|
|
20230814,122900,1762834180,9100,9100,9100,9100,5
|
|
20230814,122800,1762788680,9100,9090,9100,9090,30
|
|
20230814,122700,1762515780,9100,9090,9100,9090,300
|
|
20230814,122600,1759788370,9100,9040,9100,9040,1495
|
|
20230814,122500,1746197700,9040,9040,9040,9040,1
|
|
20230814,122400,1746188660,9040,9040,9040,9030,93
|
|
20230814,122300,1745348250,9030,9030,9030,9030,0
|
|
20230814,122200,1745348250,9030,9030,9030,9030,0
|
|
20230814,122100,1745348250,9030,9030,9030,9030,11
|
|
20230814,122000,1745248920,9030,9030,9030,9030,0
|
|
20230814,121900,1745248920,9030,9030,9030,9030,30
|
|
20230814,121800,1744978020,9040,9040,9040,9040,19
|
|
20230814,121700,1744806260,9040,9030,9040,9030,192
|
|
20230814,121600,1743071870,9030,9030,9030,9030,26
|
|
20230814,121500,1742837090,9030,9030,9030,9030,16
|
|
20230814,121400,1742692610,9020,9020,9020,9020,123
|
|
20230814,121300,1741583150,9020,9020,9020,9020,122
|
|
20230814,121200,1740482710,9020,9020,9020,9020,0
|
|
20230814,121100,1740482710,9020,9010,9020,9010,209
|
|
20230814,121000,1738599520,9000,9000,9000,9000,0
|
|
20230814,120900,1738599520,9000,9000,9000,9000,0
|
|
20230814,120800,1738599520,9000,9000,9000,9000,0
|
|
20230814,120700,1738599520,9000,9000,9000,9000,0
|
|
20230814,120600,1738599520,9000,9000,9000,9000,116
|
|
20230814,120500,1737555520,9000,9000,9000,9000,0
|
|
20230814,120400,1737555520,9000,9010,9010,9000,1332
|
|
20230814,120300,1725567500,9010,9010,9010,9010,10
|
|
20230814,120200,1725477400,9010,9010,9010,9010,0
|
|
20230814,120100,1725477400,9010,9010,9010,9010,0
|
|
20230814,120000,1725477400,9010,9010,9010,9010,21
|
|
20230814,115900,1725288190,9010,9010,9010,9010,80
|
|
20230814,115800,1724567390,9010,9010,9010,9010,19
|
|
20230814,115700,1724396200,9000,9010,9010,9000,26
|
|
20230814,115600,1724162190,9010,9010,9010,9010,0
|
|
20230814,115500,1724162190,9010,9010,9010,9010,0
|
|
20230814,115400,1724162190,9010,9010,9010,9010,22
|
|
20230814,115300,1723963970,9010,9010,9010,9010,0
|
|
20230814,115200,1723963970,9010,9010,9010,9010,118
|
|
20230814,115100,1722900790,9010,8990,9010,8990,653
|
|
20230814,115000,1717024530,8990,8990,8990,8990,1
|
|
20230814,114900,1717015540,8990,8990,8990,8990,0
|
|
20230814,114800,1717015540,8990,8990,8990,8990,3
|
|
20230814,114700,1716988570,8980,8980,8980,8980,307
|
|
20230814,114600,1714231710,8980,8980,8980,8980,20
|
|
20230814,114500,1714052110,8990,8990,8990,8990,256
|
|
20230814,114400,1711750670,8990,8990,8990,8990,0
|
|
20230814,114300,1711750670,8990,8980,8990,8980,903
|
|
20230814,114200,1703641720,8980,8990,9000,8980,1923
|
|
20230814,114100,1686353320,9000,9010,9010,9000,1982
|
|
20230814,114000,1668515280,9010,9010,9010,9010,1
|
|
20230814,113900,1668506270,9010,9010,9020,9010,893
|
|
20230814,113800,1660460000,9010,9010,9010,9010,0
|
|
20230814,113700,1660460000,9010,9010,9010,9010,160
|
|
20230814,113600,1659018400,9010,9010,9010,9010,10
|
|
20230814,113500,1658928300,9000,9000,9000,9000,50
|
|
20230814,113400,1658478300,9000,9010,9020,9000,777
|
|
20230814,113300,1651484080,9010,9010,9010,9010,0
|
|
20230814,113200,1651484080,9010,9010,9010,9010,728
|
|
20230814,113100,1644924800,9020,9020,9020,9020,268
|
|
20230814,113000,1642507440,9020,9020,9020,9020,1
|
|
20230814,112900,1642498420,9020,9020,9020,9020,185
|
|
20230814,112800,1640829720,9020,9020,9020,9020,15
|
|
20230814,112700,1640694420,9020,9010,9020,9010,1001
|
|
20230814,112600,1631675400,9020,9020,9020,9020,212
|
|
20230814,112500,1629763160,9010,9010,9010,9010,300
|
|
20230814,112400,1627060160,9020,9020,9020,9020,11
|
|
20230814,112300,1626960940,9010,9020,9020,9010,344
|
|
20230814,112200,1623861390,9010,9020,9020,9010,99
|
|
20230814,112100,1622969280,9010,9020,9020,9010,626
|
|
20230814,112000,1617328390,9020,9010,9020,9010,54
|
|
20230814,111900,1616841840,9020,9020,9020,9020,51
|
|
20230814,111800,1616381820,9020,9030,9030,9020,2681
|
|
20230814,111700,1592185930,9030,9030,9030,9030,35
|
|
20230814,111600,1591869880,9030,9040,9040,9030,1080
|
|
20230814,111500,1582109380,9070,9070,9070,9070,0
|
|
20230814,111400,1582109380,9070,9070,9070,9070,1
|
|
20230814,111300,1582100310,9050,9050,9050,9050,510
|
|
20230814,111200,1577484810,9070,9070,9070,9070,0
|
|
20230814,111100,1577484810,9070,9060,9070,9060,227
|
|
20230814,111000,1575428180,9070,9070,9070,9070,101
|
|
20230814,110900,1574512110,9040,9040,9040,9040,147
|
|
20230814,110800,1573183230,9070,9050,9070,9050,347
|
|
20230814,110700,1570042860,9050,9060,9060,9050,1350
|
|
20230814,110600,1557825160,9080,9080,9080,9080,1
|
|
20230814,110500,1557816080,9050,9050,9050,9050,0
|
|
20230814,110400,1557816080,9050,9090,9090,9050,117
|
|
20230814,110300,1556756910,9090,9060,9090,9060,475
|
|
20230814,110200,1552453380,9090,9100,9100,9090,188
|
|
20230814,110100,1550742710,9100,9100,9100,9100,5
|
|
20230814,110000,1550697210,9090,9060,9090,9060,1019
|
|
20230814,105900,1541437270,9060,9060,9060,9060,101
|
|
20230814,105800,1540522210,9070,9070,9070,9060,120
|
|
20230814,105700,1539434800,9070,9060,9070,9050,95
|
|
20230814,105600,1538575010,9050,9050,9050,9050,1
|
|
20230814,105500,1538565960,9070,9070,9070,9070,8
|
|
20230814,105400,1538493400,9070,9050,9070,9050,4
|
|
20230814,105300,1538457180,9050,9050,9050,9050,0
|
|
20230814,105200,1538457180,9050,9050,9050,9050,1
|
|
20230814,105100,1538448130,9080,9080,9080,9080,0
|
|
20230814,105000,1538448130,9080,9080,9080,9080,3
|
|
20230814,104900,1538420890,9040,9040,9040,9040,15
|
|
20230814,104800,1538285290,9040,9050,9050,9040,570
|
|
20230814,104700,1533131760,9080,9080,9080,9080,2
|
|
20230814,104600,1533113600,9080,9080,9080,9080,1
|
|
20230814,104500,1533104520,9080,9040,9080,9040,144
|
|
20230814,104400,1531802580,9080,9080,9080,9080,0
|
|
20230814,104300,1531802580,9080,9050,9080,9040,820
|
|
20230814,104200,1524381660,9090,9090,9090,9090,1
|
|
20230814,104100,1524372570,9090,9090,9090,9090,21
|
|
20230814,104000,1524181680,9090,9070,9090,9050,1001
|
|
20230814,103900,1515117620,9090,9090,9090,9090,15
|
|
20230814,103800,1514981270,9090,9100,9100,9090,3
|
|
20230814,103700,1514953980,9090,9080,9090,9080,548
|
|
20230814,103600,1509972800,9080,9080,9090,9070,961
|
|
20230814,103500,1501249530,9090,9090,9090,9090,1
|
|
20230814,103400,1501240440,9100,9100,9100,9100,102
|
|
20230814,103300,1500312240,9080,9080,9100,9080,25
|
|
20230814,103200,1500085220,9100,9100,9100,9100,0
|
|
20230814,103100,1500085220,9100,9100,9100,9100,0
|
|
20230814,103000,1500085220,9100,9090,9100,9090,313
|
|
20230814,102900,1497240040,9100,9100,9100,9100,11
|
|
20230814,102800,1497139940,9100,9100,9100,9100,501
|
|
20230814,102700,1492580840,9100,9060,9100,9060,13
|
|
20230814,102600,1492462660,9100,9100,9100,9100,1
|
|
20230814,102500,1492453560,9100,9100,9100,9060,22
|
|
20230814,102400,1492254160,9060,9060,9060,9060,0
|
|
20230814,102300,1492254160,9060,9100,9100,9060,98
|
|
20230814,102200,1491366160,9100,9050,9100,9050,538
|
|
20230814,102100,1486497210,9050,9070,9090,9040,1486
|
|
20230814,102000,1473060830,9060,9070,9070,9050,305
|
|
20230814,101900,1470297880,9060,9060,9060,9060,114
|
|
20230814,101800,1469265040,9080,9080,9080,9080,100
|
|
20230814,101700,1468357040,9080,9070,9100,9060,1198
|
|
20230814,101600,1457498350,9070,9060,9070,9060,81
|
|
20230814,101500,1456763740,9060,9050,9100,9040,139
|
|
20230814,101400,1455505630,9070,9070,9070,9070,6
|
|
20230814,101300,1455451210,9070,9070,9070,9070,7
|
|
20230814,101200,1455387720,9070,9090,9090,9070,7
|
|
20230814,101100,1455324160,9090,9090,9090,9080,16
|
|
20230814,101000,1455178740,9050,9090,9090,9050,407
|
|
20230814,100900,1451490320,9080,9040,9140,9040,124
|
|
20230814,100800,1450363980,9040,9050,9050,9040,6
|
|
20230814,100700,1450309730,9030,9050,9150,9030,744
|
|
20230814,100600,1443551690,9040,9030,9050,9030,223
|
|
20230814,100500,1441535730,9030,9050,9050,9030,16
|
|
20230814,100400,1441391130,9030,9050,9050,9030,495
|
|
20230814,100300,1436916260,9050,9050,9050,9040,97
|
|
20230814,100200,1436038730,9050,9050,9050,9050,742
|
|
20230814,100100,1429323630,9050,9050,9050,9050,435
|
|
20230814,100000,1425386880,9040,9040,9040,9040,1
|
|
20230814,095900,1425377840,9030,9040,9040,9030,1087
|
|
20230814,095800,1415555670,9050,9040,9050,9040,1527
|
|
20230814,095700,1401748690,9040,9080,9080,9040,871
|
|
20230814,095600,1393854350,9100,9100,9100,9100,122
|
|
20230814,095500,1392744150,9100,9100,9100,9100,501
|
|
20230814,095400,1388185050,9100,9040,9100,9040,526
|
|
20230814,095300,1383422870,9020,9020,9020,9020,3
|
|
20230814,095200,1383395810,9020,9040,9040,9020,1428
|
|
20230814,095100,1370503230,9050,9050,9050,9050,30
|
|
20230814,095000,1370231730,9050,9090,9090,9050,146
|
|
20230814,094900,1368909320,9060,9070,9090,9060,179
|
|
20230814,094800,1367282640,9090,9060,9090,9060,4
|
|
20230814,094700,1367246370,9030,9060,9060,9030,167
|
|
20230814,094600,1365737600,9050,9050,9050,9050,256
|
|
20230814,094500,1363420800,9040,9050,9060,9040,778
|
|
20230814,094400,1356383830,9050,9060,9080,9050,182
|
|
20230814,094300,1354735580,9060,9060,9100,9060,474
|
|
20230814,094200,1350440650,9060,9130,9130,9060,1354
|
|
20230814,094100,1338165310,9130,9110,9140,9110,136
|
|
20230814,094000,1336923610,9080,9090,9090,9070,2709
|
|
20230814,093900,1312330960,9100,9110,9110,9100,171
|
|
20230814,093800,1310774700,9130,9110,9130,9110,5
|
|
20230814,093700,1310729130,9150,9090,9150,9090,113
|
|
20230814,093600,1309701820,9090,9100,9100,9090,1086
|
|
20230814,093500,1299819370,9100,9120,9150,9100,1264
|
|
20230814,093400,1288302510,9130,9150,9150,9120,431
|
|
20230814,093300,1284366400,9150,9140,9150,9140,214
|
|
20230814,093200,1282410430,9150,9150,9150,9140,579
|
|
20230814,093100,1277112590,9150,9160,9160,9150,263
|
|
20230814,093000,1274704900,9170,9160,9170,9160,240
|
|
20230814,092900,1272506290,9160,9160,9180,9160,279
|
|
20230814,092800,1269948160,9160,9140,9160,9140,151
|
|
20230814,092700,1268567960,9140,9140,9140,9140,93
|
|
20230814,092600,1267717940,9140,9130,9140,9130,18
|
|
20230814,092500,1267553590,9130,9140,9140,9130,35
|
|
20230814,092400,1267233710,9140,9140,9140,9140,406
|
|
20230814,092300,1263522870,9120,9120,9140,9120,434
|
|
20230814,092200,1259561650,9130,9140,9140,9130,1341
|
|
20230814,092100,1247315140,9140,9150,9170,9140,907
|
|
20230814,092000,1239020050,9150,9110,9150,9110,1050
|
|
20230814,091900,1229447760,9110,9110,9120,9100,299
|
|
20230814,091800,1226723840,9110,9110,9110,9070,3444
|
|
20230814,091700,1195443710,9100,9130,9150,9100,3733
|
|
20230814,091600,1161398470,9150,9140,9170,9130,2409
|
|
20230814,091500,1139385130,9140,9150,9180,9140,2399
|
|
20230814,091400,1117438620,9140,9140,9180,9130,656
|
|
20230814,091300,1111437550,9130,9180,9180,9130,2172
|
|
20230814,091200,1091570820,9180,9150,9180,9140,1804
|
|
20230814,091100,1075063460,9160,9260,9260,9160,7088
|
|
20230814,091000,1009741290,9260,9240,9290,9230,1941
|
|
20230814,090900,991779170,9220,9230,9240,9210,1246
|
|
20230814,090800,980274460,9240,9190,9250,9190,1861
|
|
20230814,090700,963130380,9190,9150,9190,9100,4454
|
|
20230814,090600,922428990,9150,9190,9190,9140,5311
|
|
20230814,090500,873761900,9190,9190,9200,9170,6904
|
|
20230814,090400,810410020,9200,9300,9310,9150,13154
|
|
20230814,090300,688783420,9300,9390,9390,9300,10674
|
|
20230814,090200,589181970,9390,9490,9490,9330,12121
|
|
20230814,090100,475091310,9470,9490,9640,9400,30407
|
|
20230814,090000,185766380,9490,9300,9500,9220,19818
|