635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,193200,884596010,9200,9200,9200,9200,2218
|
|
20230914,193100,884596010,9200,9200,9200,9200,0
|
|
20230914,193000,884596010,9200,9200,9200,9200,0
|
|
20230914,192900,884596010,9200,9200,9200,9200,0
|
|
20230914,192800,884596010,9200,9200,9200,9200,0
|
|
20230914,192700,884596010,9200,9200,9200,9200,0
|
|
20230914,192600,884596010,9200,9200,9200,9200,0
|
|
20230914,192500,884596010,9200,9200,9200,9200,0
|
|
20230914,192400,884596010,9200,9200,9200,9200,0
|
|
20230914,192300,884596010,9200,9200,9200,9200,0
|
|
20230914,192200,884596010,9200,9200,9200,9200,0
|
|
20230914,192100,884596010,9200,9200,9200,9200,0
|
|
20230914,192000,884596010,9200,9200,9200,9200,0
|
|
20230914,191900,884596010,9200,9200,9200,9200,0
|
|
20230914,191800,884596010,9200,9200,9200,9200,0
|
|
20230914,191700,884596010,9200,9200,9200,9200,0
|
|
20230914,191600,884596010,9200,9200,9200,9200,0
|
|
20230914,191500,884596010,9200,9200,9200,9200,0
|
|
20230914,191400,884596010,9200,9200,9200,9200,0
|
|
20230914,191300,884596010,9200,9200,9200,9200,0
|
|
20230914,191200,884596010,9200,9200,9200,9200,0
|
|
20230914,191100,884596010,9200,9200,9200,9200,0
|
|
20230914,191000,884596010,9200,9200,9200,9200,0
|
|
20230914,190900,884596010,9200,9200,9200,9200,0
|
|
20230914,190800,884596010,9200,9200,9200,9200,0
|
|
20230914,190700,884596010,9200,9200,9200,9200,0
|
|
20230914,190600,884596010,9200,9200,9200,9200,0
|
|
20230914,190500,884596010,9200,9200,9200,9200,0
|
|
20230914,190400,884596010,9200,9200,9200,9200,0
|
|
20230914,190300,884596010,9200,9200,9200,9200,0
|
|
20230914,190200,884596010,9200,9200,9200,9200,2218
|
|
20230914,190100,884596010,9200,9200,9200,9200,0
|
|
20230914,190000,884596010,9200,9200,9200,9200,0
|
|
20230914,185900,884596010,9200,9200,9200,9200,0
|
|
20230914,185800,884596010,9200,9200,9200,9200,0
|
|
20230914,185700,884596010,9200,9200,9200,9200,0
|
|
20230914,185600,884596010,9200,9200,9200,9200,0
|
|
20230914,185500,884596010,9200,9200,9200,9200,0
|
|
20230914,185400,884596010,9200,9200,9200,9200,0
|
|
20230914,185300,884596010,9200,9200,9200,9200,0
|
|
20230914,185200,884596010,9200,9200,9200,9200,0
|
|
20230914,185100,884596010,9200,9200,9200,9200,0
|
|
20230914,185000,884596010,9200,9200,9200,9200,0
|
|
20230914,184900,884596010,9200,9200,9200,9200,0
|
|
20230914,184800,884596010,9200,9200,9200,9200,0
|
|
20230914,184700,884596010,9200,9200,9200,9200,0
|
|
20230914,184600,884596010,9200,9200,9200,9200,0
|
|
20230914,184500,884596010,9200,9200,9200,9200,0
|
|
20230914,184400,884596010,9200,9200,9200,9200,0
|
|
20230914,184300,884596010,9200,9200,9200,9200,0
|
|
20230914,184200,884596010,9200,9200,9200,9200,0
|
|
20230914,184100,884596010,9200,9200,9200,9200,0
|
|
20230914,184000,884596010,9200,9200,9200,9200,0
|
|
20230914,183900,884596010,9200,9200,9200,9200,0
|
|
20230914,183800,884596010,9200,9200,9200,9200,0
|
|
20230914,183700,884596010,9200,9200,9200,9200,0
|
|
20230914,183600,884596010,9200,9200,9200,9200,0
|
|
20230914,183500,884596010,9200,9200,9200,9200,0
|
|
20230914,183400,884596010,9200,9200,9200,9200,0
|
|
20230914,183300,884596010,9200,9200,9200,9200,0
|
|
20230914,183200,884596010,9200,9200,9200,9200,2218
|
|
20230914,183100,884596010,9200,9200,9200,9200,0
|
|
20230914,183000,884596010,9200,9200,9200,9200,0
|
|
20230914,182900,884596010,9200,9200,9200,9200,0
|
|
20230914,182800,884596010,9200,9200,9200,9200,0
|
|
20230914,182700,884596010,9200,9200,9200,9200,0
|
|
20230914,182600,884596010,9200,9200,9200,9200,0
|
|
20230914,182500,884596010,9200,9200,9200,9200,0
|
|
20230914,182400,884596010,9200,9200,9200,9200,0
|
|
20230914,182300,884596010,9200,9200,9200,9200,0
|
|
20230914,182200,884596010,9200,9200,9200,9200,0
|
|
20230914,182100,884596010,9200,9200,9200,9200,0
|
|
20230914,182000,884596010,9200,9200,9200,9200,0
|
|
20230914,181900,884596010,9200,9200,9200,9200,0
|
|
20230914,181800,884596010,9200,9200,9200,9200,0
|
|
20230914,181700,884596010,9200,9200,9200,9200,0
|
|
20230914,181600,884596010,9200,9200,9200,9200,0
|
|
20230914,181500,884596010,9200,9200,9200,9200,0
|
|
20230914,181400,884596010,9200,9200,9200,9200,0
|
|
20230914,181300,884596010,9200,9200,9200,9200,0
|
|
20230914,181200,884596010,9200,9200,9200,9200,0
|
|
20230914,181100,884596010,9200,9200,9200,9200,0
|
|
20230914,181000,884596010,9200,9200,9200,9200,0
|
|
20230914,180900,884596010,9200,9200,9200,9200,0
|
|
20230914,180800,884596010,9200,9200,9200,9200,0
|
|
20230914,180700,884596010,9200,9200,9200,9200,0
|
|
20230914,180600,884596010,9200,9200,9200,9200,0
|
|
20230914,180500,884596010,9200,9200,9200,9200,0
|
|
20230914,180400,884596010,9200,9200,9200,9200,0
|
|
20230914,180300,884596010,9200,9200,9200,9200,0
|
|
20230914,180200,884596010,9200,9200,9200,9200,2218
|
|
20230914,180100,884596010,9200,9200,9200,9200,0
|
|
20230914,180000,884596010,9200,9200,9200,9200,0
|
|
20230914,175900,884596010,9200,9200,9200,9200,0
|
|
20230914,175800,884596010,9200,9200,9200,9200,0
|
|
20230914,175700,884596010,9200,9200,9200,9200,0
|
|
20230914,175600,884596010,9200,9200,9200,9200,0
|
|
20230914,175500,884596010,9200,9200,9200,9200,0
|
|
20230914,175400,884596010,9200,9200,9200,9200,0
|
|
20230914,175300,884596010,9200,9200,9200,9200,0
|
|
20230914,175200,884596010,9200,9200,9200,9200,0
|
|
20230914,175100,884596010,9200,9200,9200,9200,0
|
|
20230914,175000,884596010,9200,9200,9200,9200,0
|
|
20230914,174900,884596010,9200,9200,9200,9200,0
|
|
20230914,174800,884596010,9200,9200,9200,9200,0
|
|
20230914,174700,884596010,9200,9200,9200,9200,0
|
|
20230914,174600,884596010,9200,9200,9200,9200,0
|
|
20230914,174500,884596010,9200,9200,9200,9200,0
|
|
20230914,174400,884596010,9200,9200,9200,9200,0
|
|
20230914,174300,884596010,9200,9200,9200,9200,0
|
|
20230914,174200,884596010,9200,9200,9200,9200,0
|
|
20230914,174100,884596010,9200,9200,9200,9200,0
|
|
20230914,174000,884596010,9200,9200,9200,9200,0
|
|
20230914,173900,884596010,9200,9200,9200,9200,0
|
|
20230914,173800,884596010,9200,9200,9200,9200,0
|
|
20230914,173700,884596010,9200,9200,9200,9200,0
|
|
20230914,173600,884596010,9200,9200,9200,9200,0
|
|
20230914,173500,884596010,9200,9200,9200,9200,0
|
|
20230914,173400,884596010,9200,9200,9200,9200,0
|
|
20230914,173300,884596010,9200,9200,9200,9200,0
|
|
20230914,173200,884596010,9200,9200,9200,9200,2218
|
|
20230914,173100,884596010,9200,9200,9200,9200,0
|
|
20230914,173000,884596010,9200,9200,9200,9200,0
|
|
20230914,172900,884596010,9200,9200,9200,9200,0
|
|
20230914,172800,884596010,9200,9200,9200,9200,0
|
|
20230914,172700,884596010,9200,9200,9200,9200,0
|
|
20230914,172600,884596010,9200,9200,9200,9200,0
|
|
20230914,172500,884596010,9200,9200,9200,9200,0
|
|
20230914,172400,884596010,9200,9200,9200,9200,0
|
|
20230914,172300,884596010,9200,9200,9200,9200,0
|
|
20230914,172200,884596010,9200,9200,9200,9200,0
|
|
20230914,172100,884596010,9200,9200,9200,9200,0
|
|
20230914,172000,884596010,9200,9200,9200,9200,0
|
|
20230914,171900,884596010,9200,9200,9200,9200,0
|
|
20230914,171800,884596010,9200,9200,9200,9200,0
|
|
20230914,171700,884596010,9200,9200,9200,9200,0
|
|
20230914,171600,884596010,9200,9200,9200,9200,0
|
|
20230914,171500,884596010,9200,9200,9200,9200,0
|
|
20230914,171400,884596010,9200,9200,9200,9200,0
|
|
20230914,171300,884596010,9200,9200,9200,9200,0
|
|
20230914,171200,884596010,9200,9200,9200,9200,0
|
|
20230914,171100,884596010,9200,9200,9200,9200,0
|
|
20230914,171000,884596010,9200,9200,9200,9200,0
|
|
20230914,170900,884596010,9200,9200,9200,9200,0
|
|
20230914,170800,884596010,9200,9200,9200,9200,0
|
|
20230914,170700,884596010,9200,9200,9200,9200,0
|
|
20230914,170600,884596010,9200,9200,9200,9200,0
|
|
20230914,170500,884596010,9200,9200,9200,9200,0
|
|
20230914,170400,884596010,9200,9200,9200,9200,0
|
|
20230914,170300,884596010,9200,9200,9200,9200,0
|
|
20230914,170200,884596010,9200,9200,9200,9200,2218
|
|
20230914,170100,884596010,9200,9200,9200,9200,0
|
|
20230914,170000,884596010,9200,9200,9200,9200,0
|
|
20230914,165900,884596010,9200,9200,9200,9200,0
|
|
20230914,165800,884596010,9200,9200,9200,9200,0
|
|
20230914,165700,884596010,9200,9200,9200,9200,0
|
|
20230914,165600,884596010,9200,9200,9200,9200,0
|
|
20230914,165500,884596010,9200,9200,9200,9200,0
|
|
20230914,165400,884596010,9200,9200,9200,9200,0
|
|
20230914,165300,884596010,9200,9200,9200,9200,0
|
|
20230914,165200,884596010,9200,9200,9200,9200,0
|
|
20230914,165100,884596010,9200,9200,9200,9200,0
|
|
20230914,165000,884596010,9200,9200,9200,9200,0
|
|
20230914,164900,884596010,9200,9200,9200,9200,0
|
|
20230914,164800,884596010,9200,9200,9200,9200,0
|
|
20230914,164700,884596010,9200,9200,9200,9200,0
|
|
20230914,164600,884596010,9200,9200,9200,9200,0
|
|
20230914,164500,884596010,9200,9200,9200,9200,0
|
|
20230914,164400,884596010,9200,9200,9200,9200,0
|
|
20230914,164300,884596010,9200,9200,9200,9200,0
|
|
20230914,164200,884596010,9200,9200,9200,9200,0
|
|
20230914,164100,884596010,9200,9200,9200,9200,0
|
|
20230914,164000,884596010,9200,9200,9200,9200,0
|
|
20230914,163900,884596010,9200,9200,9200,9200,0
|
|
20230914,163800,884596010,9200,9200,9200,9200,0
|
|
20230914,163700,884596010,9200,9200,9200,9200,0
|
|
20230914,163600,884596010,9200,9200,9200,9200,0
|
|
20230914,163500,884596010,9200,9200,9200,9200,0
|
|
20230914,163400,884596010,9200,9200,9200,9200,0
|
|
20230914,163300,884596010,9200,9200,9200,9200,0
|
|
20230914,163200,884596010,9200,9200,9200,9200,2218
|
|
20230914,163100,884596010,9200,9200,9200,9200,0
|
|
20230914,163000,884596010,9200,9200,9200,9200,0
|
|
20230914,162900,884596010,9200,9200,9200,9200,0
|
|
20230914,162800,884596010,9200,9200,9200,9200,0
|
|
20230914,162700,884596010,9200,9200,9200,9200,0
|
|
20230914,162600,884596010,9200,9200,9200,9200,0
|
|
20230914,162500,884596010,9200,9200,9200,9200,0
|
|
20230914,162400,884596010,9200,9200,9200,9200,0
|
|
20230914,162300,884596010,9200,9200,9200,9200,0
|
|
20230914,162200,884596010,9200,9200,9200,9200,0
|
|
20230914,162100,884596010,9200,9200,9200,9200,0
|
|
20230914,162000,884596010,9200,9200,9200,9200,0
|
|
20230914,161900,884596010,9200,9200,9200,9200,0
|
|
20230914,161800,884596010,9200,9200,9200,9200,0
|
|
20230914,161700,884596010,9200,9200,9200,9200,0
|
|
20230914,161600,884596010,9200,9200,9200,9200,0
|
|
20230914,161500,884596010,9200,9200,9200,9200,0
|
|
20230914,161400,884596010,9200,9200,9200,9200,0
|
|
20230914,161300,884596010,9200,9200,9200,9200,0
|
|
20230914,161200,884596010,9200,9200,9200,9200,0
|
|
20230914,161100,884596010,9200,9200,9200,9200,0
|
|
20230914,161000,884596010,9200,9200,9200,9200,0
|
|
20230914,160900,884596010,9200,9200,9200,9200,0
|
|
20230914,160800,884596010,9200,9200,9200,9200,0
|
|
20230914,160700,884596010,9200,9200,9200,9200,0
|
|
20230914,160600,884596010,9200,9200,9200,9200,0
|
|
20230914,160500,884596010,9200,9200,9200,9200,0
|
|
20230914,160400,884596010,9200,9200,9200,9200,0
|
|
20230914,160300,884596010,9200,9200,9200,9200,0
|
|
20230914,160200,884596010,9200,9200,9200,9200,2218
|
|
20230914,160100,884596010,9200,9200,9200,9200,0
|
|
20230914,160000,884596010,9200,9200,9200,9200,0
|
|
20230914,155900,884596010,9200,9200,9200,9200,0
|
|
20230914,155800,884596010,9200,9200,9200,9200,0
|
|
20230914,155700,884596010,9200,9200,9200,9200,0
|
|
20230914,155600,884596010,9200,9200,9200,9200,0
|
|
20230914,155500,884596010,9200,9200,9200,9200,0
|
|
20230914,155400,884596010,9200,9200,9200,9200,0
|
|
20230914,155300,884596010,9200,9200,9200,9200,0
|
|
20230914,155200,884596010,9200,9200,9200,9200,0
|
|
20230914,155100,884596010,9200,9200,9200,9200,0
|
|
20230914,155000,884596010,9200,9200,9200,9200,0
|
|
20230914,154900,884596010,9200,9200,9200,9200,0
|
|
20230914,154800,884596010,9200,9200,9200,9200,0
|
|
20230914,154700,884596010,9200,9200,9200,9200,0
|
|
20230914,154600,884596010,9200,9200,9200,9200,0
|
|
20230914,154500,884596010,9200,9200,9200,9200,0
|
|
20230914,154400,884596010,9200,9200,9200,9200,0
|
|
20230914,154300,884596010,9200,9200,9200,9200,0
|
|
20230914,154200,884596010,9200,9200,9200,9200,0
|
|
20230914,154100,884596010,9200,9200,9200,9200,0
|
|
20230914,154000,884596010,9200,9200,9200,9200,0
|
|
20230914,153900,884596010,9200,9200,9200,9200,0
|
|
20230914,153800,884596010,9200,9200,9200,9200,0
|
|
20230914,153700,884596010,9200,9200,9200,9200,0
|
|
20230914,153600,884596010,9200,9200,9200,9200,0
|
|
20230914,153500,884596010,9200,9200,9200,9200,0
|
|
20230914,153400,884596010,9200,9200,9200,9200,0
|
|
20230914,153300,884596010,9200,9200,9200,9200,0
|
|
20230914,153200,884596010,9200,9200,9200,9200,2218
|
|
20230914,153100,884596010,9200,9200,9200,9200,0
|
|
20230914,153000,884596010,9200,9200,9200,9200,2218
|
|
20230914,152900,864190410,9200,9200,9200,9200,0
|
|
20230914,152800,864190410,9200,9200,9200,9200,0
|
|
20230914,152700,864190410,9200,9200,9200,9200,0
|
|
20230914,152600,864190410,9200,9200,9200,9200,0
|
|
20230914,152500,864190410,9200,9200,9200,9200,0
|
|
20230914,152400,864190410,9200,9200,9200,9200,0
|
|
20230914,152300,864190410,9200,9200,9200,9200,0
|
|
20230914,152200,864190410,9200,9200,9200,9200,0
|
|
20230914,152100,864190410,9200,9200,9200,9200,0
|
|
20230914,152000,864190410,9200,9200,9200,9200,0
|
|
20230914,151900,864190410,9200,9200,9200,9180,542
|
|
20230914,151800,859210860,9190,9190,9200,9170,1122
|
|
20230914,151700,848904820,9190,9200,9200,9190,693
|
|
20230914,151600,842535790,9200,9190,9200,9170,1939
|
|
20230914,151500,824745020,9190,9200,9200,9190,307
|
|
20230914,151400,821922620,9200,9190,9200,9190,442
|
|
20230914,151300,817858660,9190,9180,9190,9180,1734
|
|
20230914,151200,801934470,9170,9190,9190,9170,352
|
|
20230914,151100,798704390,9180,9190,9190,9180,458
|
|
20230914,151000,794498880,9190,9190,9190,9190,147
|
|
20230914,150900,793147950,9190,9190,9190,9180,399
|
|
20230914,150800,789481170,9190,9180,9190,9180,518
|
|
20230914,150700,784725300,9170,9170,9170,9170,150
|
|
20230914,150600,783349800,9170,9180,9180,9170,236
|
|
20230914,150500,781185660,9170,9180,9180,9170,50
|
|
20230914,150400,780726800,9180,9190,9190,9180,246
|
|
20230914,150300,778468160,9190,9190,9190,9190,110
|
|
20230914,150200,777457260,9190,9170,9190,9170,3323
|
|
20230914,150100,746945050,9150,9150,9160,9150,619
|
|
20230914,150000,741280190,9150,9150,9150,9140,238
|
|
20230914,145900,739104490,9150,9160,9160,9150,858
|
|
20230914,145800,731251400,9170,9160,9170,9160,209
|
|
20230914,145700,729336280,9160,9160,9160,9160,109
|
|
20230914,145600,728337840,9160,9150,9160,9150,87
|
|
20230914,145500,727541690,9150,9150,9150,9150,37
|
|
20230914,145400,727203140,9150,9160,9160,9150,710
|
|
20230914,145300,720705040,9160,9160,9170,9160,3
|
|
20230914,145200,720677550,9160,9170,9170,9160,575
|
|
20230914,145100,715410180,9170,9170,9170,9170,1
|
|
20230914,145000,715401010,9160,9160,9160,9160,1
|
|
20230914,144900,715391850,9160,9160,9160,9160,0
|
|
20230914,144800,715391850,9160,9170,9170,9160,38
|
|
20230914,144700,715043400,9170,9170,9170,9170,37
|
|
20230914,144600,714704110,9170,9150,9170,9140,713
|
|
20230914,144500,708178100,9150,9150,9150,9150,268
|
|
20230914,144400,705725900,9150,9160,9160,9150,97
|
|
20230914,144300,704837980,9160,9160,9160,9160,37
|
|
20230914,144200,704499060,9160,9160,9160,9160,57
|
|
20230914,144100,703976940,9160,9150,9160,9150,120
|
|
20230914,144000,702878740,9150,9160,9160,9150,138
|
|
20230914,143900,701614670,9160,9130,9160,9130,247
|
|
20230914,143800,699357750,9130,9130,9140,9130,455
|
|
20230914,143700,695202600,9140,9140,9140,9140,0
|
|
20230914,143600,695202600,9140,9150,9150,9140,1371
|
|
20230914,143500,682671450,9160,9160,9160,9160,45
|
|
20230914,143400,682259250,9160,9160,9160,9160,0
|
|
20230914,143300,682259250,9160,9160,9160,9160,10
|
|
20230914,143200,682167650,9160,9160,9160,9160,1
|
|
20230914,143100,682158490,9160,9160,9160,9160,0
|
|
20230914,143000,682158490,9160,9150,9160,9150,177
|
|
20230914,142900,680538260,9140,9150,9150,9140,736
|
|
20230914,142800,673804160,9160,9160,9160,9160,0
|
|
20230914,142700,673804160,9160,9160,9160,9160,0
|
|
20230914,142600,673804160,9160,9160,9160,9160,0
|
|
20230914,142500,673804160,9160,9160,9160,9160,289
|
|
20230914,142400,671156920,9160,9150,9160,9150,63
|
|
20230914,142300,670580460,9150,9150,9150,9150,62
|
|
20230914,142200,670013160,9160,9160,9160,9160,0
|
|
20230914,142100,670013160,9160,9150,9160,9150,16
|
|
20230914,142000,669866750,9150,9150,9150,9150,165
|
|
20230914,141900,668357000,9160,9160,9160,9160,43
|
|
20230914,141800,667963120,9170,9170,9170,9170,0
|
|
20230914,141700,667963120,9170,9170,9170,9170,0
|
|
20230914,141600,667963120,9170,9160,9170,9160,91
|
|
20230914,141500,667129070,9170,9170,9170,9170,0
|
|
20230914,141400,667129070,9170,9170,9170,9170,43
|
|
20230914,141300,666734760,9170,9170,9170,9170,50
|
|
20230914,141200,666276260,9160,9160,9160,9160,351
|
|
20230914,141100,663061100,9160,9160,9160,9160,19
|
|
20230914,141000,662887060,9150,9150,9150,9150,0
|
|
20230914,140900,662887060,9150,9150,9150,9150,299
|
|
20230914,140800,660151210,9150,9150,9150,9150,143
|
|
20230914,140700,658842760,9150,9150,9150,9150,204
|
|
20230914,140600,656976160,9150,9160,9160,9150,563
|
|
20230914,140500,651823380,9160,9160,9160,9160,96
|
|
20230914,140400,650944020,9160,9160,9160,9160,123
|
|
20230914,140300,649817340,9160,9160,9160,9160,90
|
|
20230914,140200,648992940,9160,9160,9160,9160,135
|
|
20230914,140100,647756340,9160,9160,9160,9160,43
|
|
20230914,140000,647362460,9160,9160,9160,9160,2
|
|
20230914,135900,647344140,9160,9160,9160,9160,256
|
|
20230914,135800,644999180,9170,9160,9170,9160,203
|
|
20230914,135700,643139690,9160,9160,9170,9160,84
|
|
20230914,135600,642369840,9170,9160,9170,9160,772
|
|
20230914,135500,635297770,9160,9160,9160,9160,471
|
|
20230914,135400,630983410,9160,9150,9160,9150,287
|
|
20230914,135300,628356190,9140,9150,9150,9140,239
|
|
20230914,135200,626169370,9150,9150,9150,9140,1024
|
|
20230914,135100,616801050,9150,9130,9150,9130,204
|
|
20230914,135000,614936070,9140,9140,9140,9140,0
|
|
20230914,134900,614936070,9140,9140,9140,9140,229
|
|
20230914,134800,612843010,9140,9140,9140,9140,0
|
|
20230914,134700,612843010,9140,9140,9140,9140,254
|
|
20230914,134600,610521450,9130,9120,9130,9120,641
|
|
20230914,134500,604670790,9120,9120,9120,9110,310
|
|
20230914,134400,601843620,9120,9120,9120,9120,97
|
|
20230914,134300,600958980,9110,9100,9110,9100,378
|
|
20230914,134200,597515560,9100,9100,9100,9100,73
|
|
20230914,134100,596851260,9110,9110,9110,9110,0
|
|
20230914,134000,596851260,9110,9090,9110,9090,2329
|
|
20230914,133900,575669070,9090,9090,9090,9090,435
|
|
20230914,133800,571714920,9080,9080,9080,9080,0
|
|
20230914,133700,571714920,9080,9080,9080,9080,150
|
|
20230914,133600,570352920,9080,9080,9080,9080,57
|
|
20230914,133500,569835360,9090,9090,9090,9090,0
|
|
20230914,133400,569835360,9090,9090,9090,9090,41
|
|
20230914,133300,569462670,9090,9090,9090,9090,49
|
|
20230914,133200,569017260,9090,9090,9090,9090,0
|
|
20230914,133100,569017260,9090,9090,9090,9090,1
|
|
20230914,133000,569008170,9080,9080,9080,9060,595
|
|
20230914,132900,563608490,9090,9090,9090,9090,0
|
|
20230914,132800,563608490,9090,9090,9090,9090,60
|
|
20230914,132700,563063090,9090,9090,9090,9090,1
|
|
20230914,132600,563054000,9080,9080,9080,9080,100
|
|
20230914,132500,562146000,9080,9080,9080,9080,0
|
|
20230914,132400,562146000,9080,9080,9080,9080,1
|
|
20230914,132300,562136920,9090,9100,9100,9090,120
|
|
20230914,132200,561045910,9100,9100,9100,9100,42
|
|
20230914,132100,560663710,9100,9090,9100,9090,237
|
|
20230914,132000,558509070,9100,9100,9100,9100,163
|
|
20230914,131900,557025770,9100,9100,9100,9100,102
|
|
20230914,131800,556097570,9100,9100,9100,9100,10
|
|
20230914,131700,556006570,9100,9100,9100,9100,1
|
|
20230914,131600,555997470,9080,9080,9080,9080,1
|
|
20230914,131500,555988390,9100,9080,9100,9070,3801
|
|
20230914,131400,521489460,9080,9080,9080,9080,47
|
|
20230914,131300,521062700,9070,9070,9070,9070,0
|
|
20230914,131200,521062700,9070,9070,9070,9070,0
|
|
20230914,131100,521062700,9070,9070,9070,9070,10
|
|
20230914,131000,520972000,9070,9070,9070,9070,3
|
|
20230914,130900,520944790,9080,9080,9080,9080,74
|
|
20230914,130800,520272870,9090,9080,9090,9070,313
|
|
20230914,130700,517431220,9090,9090,9090,9090,100
|
|
20230914,130600,516522220,9090,9090,9090,9090,1
|
|
20230914,130500,516513130,9060,9070,9070,9060,858
|
|
20230914,130400,508736070,9080,9080,9080,9080,77
|
|
20230914,130300,508036910,9080,9080,9080,9080,0
|
|
20230914,130200,508036910,9080,9080,9080,9080,44
|
|
20230914,130100,507637390,9070,9070,9070,9070,0
|
|
20230914,130000,507637390,9070,9070,9070,9070,0
|
|
20230914,125900,507637390,9070,9070,9070,9070,106
|
|
20230914,125800,506675970,9080,9080,9080,9080,0
|
|
20230914,125700,506675970,9080,9080,9080,9080,0
|
|
20230914,125600,506675970,9080,9090,9090,9080,2
|
|
20230914,125500,506657800,9070,9070,9070,9070,548
|
|
20230914,125400,501687440,9070,9090,9090,9070,334
|
|
20230914,125300,498657030,9080,9090,9090,9080,249
|
|
20230914,125200,496395140,9090,9100,9100,9090,182
|
|
20230914,125100,494738950,9100,9100,9100,9100,0
|
|
20230914,125000,494738950,9100,9100,9100,9100,0
|
|
20230914,124900,494738950,9100,9100,9100,9100,200
|
|
20230914,124800,492918950,9100,9100,9100,9100,0
|
|
20230914,124700,492918950,9100,9100,9100,9100,1
|
|
20230914,124600,492909850,9080,9100,9100,9080,201
|
|
20230914,124500,491084750,9090,9100,9100,9090,440
|
|
20230914,124400,487084880,9100,9090,9100,9090,815
|
|
20230914,124300,479673540,9090,9080,9090,9080,329
|
|
20230914,124200,476685760,9080,9080,9080,9080,582
|
|
20230914,124100,471401200,9070,9070,9070,9070,0
|
|
20230914,124000,471401200,9070,9050,9070,9050,1315
|
|
20230914,123900,459487390,9050,9050,9050,9050,20
|
|
20230914,123800,459306390,9040,9020,9040,9020,139
|
|
20230914,123700,458049990,9020,9030,9030,9020,300
|
|
20230914,123600,455343980,9050,9050,9050,9050,0
|
|
20230914,123500,455343980,9050,9050,9050,9050,88
|
|
20230914,123400,454547580,9040,9040,9040,9040,0
|
|
20230914,123300,454547580,9040,9040,9040,9040,43
|
|
20230914,123200,454158860,9050,9050,9050,9050,0
|
|
20230914,123100,454158860,9050,9050,9050,9050,0
|
|
20230914,123000,454158860,9050,9050,9050,9050,0
|
|
20230914,122900,454158860,9050,9050,9050,9050,0
|
|
20230914,122800,454158860,9050,9050,9050,9050,0
|
|
20230914,122700,454158860,9050,9050,9050,9050,0
|
|
20230914,122600,454158860,9050,9050,9050,9050,1
|
|
20230914,122500,454149810,9000,9040,9040,9000,1500
|
|
20230914,122400,440639250,9050,9030,9050,9010,1026
|
|
20230914,122300,431384020,9040,9020,9040,9010,334
|
|
20230914,122200,428368010,8990,8990,8990,8990,330
|
|
20230914,122100,425401310,9010,9000,9010,9000,218
|
|
20230914,122000,423439130,9000,9000,9000,9000,0
|
|
20230914,121900,423439130,9000,9000,9000,9000,0
|
|
20230914,121800,423439130,9000,9040,9050,9000,1252
|
|
20230914,121700,412168880,9020,9050,9050,9020,2014
|
|
20230914,121600,394000110,9050,9050,9050,9050,0
|
|
20230914,121500,394000110,9050,9050,9050,9050,0
|
|
20230914,121400,394000110,9050,9050,9050,9050,14
|
|
20230914,121300,393873410,9070,9070,9070,9070,0
|
|
20230914,121200,393873410,9070,9070,9070,9070,93
|
|
20230914,121100,393029900,9080,9080,9080,9080,0
|
|
20230914,121000,393029900,9080,9070,9080,9070,316
|
|
20230914,120900,390163570,9060,9030,9060,9030,922
|
|
20230914,120800,381821890,9020,9020,9020,9020,453
|
|
20230914,120700,377735830,9020,9020,9020,9020,121
|
|
20230914,120600,376644410,9030,9030,9030,9030,0
|
|
20230914,120500,376644410,9030,9030,9030,9030,42
|
|
20230914,120400,376265150,9020,9020,9020,9020,0
|
|
20230914,120300,376265150,9020,9020,9020,9020,0
|
|
20230914,120200,376265150,9020,9020,9020,9020,0
|
|
20230914,120100,376265150,9020,9020,9020,9020,0
|
|
20230914,120000,376265150,9020,9020,9020,9020,0
|
|
20230914,115900,376265150,9020,9010,9020,9010,74
|
|
20230914,115800,375597910,9010,9010,9010,9010,0
|
|
20230914,115700,375597910,9010,9010,9010,9010,10
|
|
20230914,115600,375507810,9010,9010,9010,9010,105
|
|
20230914,115500,374561760,9010,9010,9010,9010,0
|
|
20230914,115400,374561760,9010,8990,9010,8990,82
|
|
20230914,115300,373823140,8990,8990,8990,8990,0
|
|
20230914,115200,373823140,8990,8990,8990,8990,0
|
|
20230914,115100,373823140,8990,8990,8990,8990,321
|
|
20230914,115000,370937350,9030,9030,9030,9030,0
|
|
20230914,114900,370937350,9030,9040,9040,9000,2570
|
|
20230914,114800,347802610,9010,9010,9010,9010,0
|
|
20230914,114700,347802610,9010,9010,9010,9010,0
|
|
20230914,114600,347802610,9010,9010,9010,9010,0
|
|
20230914,114500,347802610,9010,9010,9010,9010,0
|
|
20230914,114400,347802610,9010,9010,9010,9010,400
|
|
20230914,114300,344198610,9050,9050,9050,9050,0
|
|
20230914,114200,344198610,9050,9050,9050,9050,49
|
|
20230914,114100,343755160,9050,9050,9050,9050,0
|
|
20230914,114000,343755160,9050,9050,9050,9050,44
|
|
20230914,113900,343356960,9040,9040,9040,9040,0
|
|
20230914,113800,343356960,9040,9040,9040,9040,103
|
|
20230914,113700,342425840,9030,9030,9030,9030,78
|
|
20230914,113600,341721500,9030,9030,9030,9030,3
|
|
20230914,113500,341694410,9030,9030,9030,9030,117
|
|
20230914,113400,340637900,9030,9030,9030,9030,43
|
|
20230914,113300,340249610,9030,9030,9030,9030,50
|
|
20230914,113200,339798110,9010,9010,9010,9010,0
|
|
20230914,113100,339798110,9010,9010,9010,9010,1
|
|
20230914,113000,339789100,9030,9030,9030,9030,93
|
|
20230914,112900,338949310,9030,9030,9030,9030,0
|
|
20230914,112800,338949310,9030,9030,9030,9030,60
|
|
20230914,112700,338407510,9020,9020,9020,9020,0
|
|
20230914,112600,338407510,9020,9020,9020,9020,0
|
|
20230914,112500,338407510,9020,9020,9020,9020,33
|
|
20230914,112400,338109850,9020,9020,9020,9020,0
|
|
20230914,112300,338109850,9020,9020,9020,9020,100
|
|
20230914,112200,337207850,9000,9000,9000,9000,0
|
|
20230914,112100,337207850,9000,9000,9000,9000,0
|
|
20230914,112000,337207850,9000,9000,9000,9000,100
|
|
20230914,111900,336307850,9030,9020,9030,9020,300
|
|
20230914,111800,333599760,9020,9020,9020,9020,0
|
|
20230914,111700,333599760,9020,9020,9020,9020,43
|
|
20230914,111600,333211900,9000,9000,9000,9000,0
|
|
20230914,111500,333211900,9000,9000,9000,9000,0
|
|
20230914,111400,333211900,9000,9030,9030,9000,90
|
|
20230914,111300,332401000,9030,9030,9030,9030,48
|
|
20230914,111200,331967560,9000,9010,9010,9000,50
|
|
20230914,111100,331517550,9030,9030,9030,9030,0
|
|
20230914,111000,331517550,9030,9030,9030,9030,44
|
|
20230914,110900,331120230,9010,9010,9010,9010,1
|
|
20230914,110800,331111220,9030,9030,9030,9030,48
|
|
20230914,110700,330677780,9030,9030,9030,9030,0
|
|
20230914,110600,330677780,9030,9030,9030,9030,0
|
|
20230914,110500,330677780,9030,9030,9030,9030,253
|
|
20230914,110400,328393190,9040,9040,9040,9040,0
|
|
20230914,110300,328393190,9040,9040,9040,9040,44
|
|
20230914,110200,327995430,9040,9040,9040,9040,67
|
|
20230914,110100,327389750,9040,9040,9040,9040,98
|
|
20230914,110000,326503830,9040,9040,9040,9040,54
|
|
20230914,105900,326015670,9030,9030,9030,9030,162
|
|
20230914,105800,324552810,9010,9020,9020,9010,82
|
|
20230914,105700,323813830,9020,9020,9020,9020,92
|
|
20230914,105600,322983990,9010,9010,9010,9010,0
|
|
20230914,105500,322983990,9010,9000,9010,9000,162
|
|
20230914,105400,321524550,9000,9000,9000,9000,12
|
|
20230914,105300,321416550,9010,9000,9010,9000,21
|
|
20230914,105200,321227540,9000,8990,9000,8990,466
|
|
20230914,105100,317034240,9000,9000,9000,9000,1
|
|
20230914,105000,317025240,9000,9000,9000,9000,1
|
|
20230914,104900,317016240,8990,8990,8990,8990,68
|
|
20230914,104800,316404920,8970,8970,8970,8970,0
|
|
20230914,104700,316404920,8970,9010,9010,8970,51
|
|
20230914,104600,315947390,8990,8990,8990,8990,0
|
|
20230914,104500,315947390,8990,9000,9000,8990,1518
|
|
20230914,104400,302286210,8990,8980,8990,8980,131
|
|
20230914,104300,301108650,8990,8980,8990,8980,645
|
|
20230914,104200,295316100,8990,8980,8990,8980,55
|
|
20230914,104100,294821710,8980,8980,8980,8980,272
|
|
20230914,104000,292379150,8980,8970,8980,8970,70
|
|
20230914,103900,291751240,8970,8960,8970,8960,131
|
|
20230914,103800,290577070,8960,8960,8960,8960,0
|
|
20230914,103700,290577070,8960,8960,8960,8960,0
|
|
20230914,103600,290577070,8960,8960,8960,8960,5
|
|
20230914,103500,290532270,8970,8970,8970,8970,0
|
|
20230914,103400,290532270,8970,8960,8970,8960,50
|
|
20230914,103300,290083970,8960,8970,8970,8960,491
|
|
20230914,103200,285679810,8970,8970,8980,8970,383
|
|
20230914,103100,282244250,8970,8970,8970,8970,0
|
|
20230914,103000,282244250,8970,8970,8970,8970,300
|
|
20230914,102900,279553250,9010,9010,9010,8980,45
|
|
20230914,102800,279147860,8970,8980,8980,8970,40
|
|
20230914,102700,278789020,9000,9000,9000,9000,33
|
|
20230914,102600,278492020,9000,8990,9000,8990,350
|
|
20230914,102500,275342080,8990,8990,8990,8990,88
|
|
20230914,102400,274550960,8980,8980,8980,8980,4
|
|
20230914,102300,274515040,8990,8990,8990,8990,46
|
|
20230914,102200,274101500,8990,8990,8990,8980,141
|
|
20230914,102100,272834010,8980,8980,8980,8980,0
|
|
20230914,102000,272834010,8980,8980,8980,8980,104
|
|
20230914,101900,271900090,8980,8960,8980,8960,92
|
|
20230914,101800,271074890,8950,8950,8950,8950,0
|
|
20230914,101700,271074890,8950,8970,8970,8950,24
|
|
20230914,101600,270860070,8950,8950,8950,8950,0
|
|
20230914,101500,270860070,8950,8970,8970,8940,2005
|
|
20230914,101400,252907860,8980,8980,8980,8980,48
|
|
20230914,101300,252476820,8980,8980,8980,8970,133
|
|
20230914,101200,251282770,8980,8970,8980,8970,179
|
|
20230914,101100,249676460,8970,8970,8970,8970,233
|
|
20230914,101000,247586450,8970,8980,8980,8970,576
|
|
20230914,100900,242419380,8970,8990,8990,8970,54
|
|
20230914,100800,241934260,8990,8990,8990,8990,2
|
|
20230914,100700,241916280,8970,8960,8970,8960,3248
|
|
20230914,100600,212783720,8970,8970,8970,8970,257
|
|
20230914,100500,210478430,8970,9030,9030,8970,5123
|
|
20230914,100400,164371750,9040,9040,9040,9040,137
|
|
20230914,100300,163133270,9010,9010,9010,9000,759
|
|
20230914,100200,156295270,9010,9010,9010,9010,0
|
|
20230914,100100,156295270,9010,9020,9020,9010,948
|
|
20230914,100000,147745070,9020,9020,9020,9020,0
|
|
20230914,095900,147745070,9020,9020,9020,9020,0
|
|
20230914,095800,147745070,9020,9030,9030,9020,436
|
|
20230914,095700,143809210,9030,9030,9030,9030,0
|
|
20230914,095600,143809210,9030,9050,9050,9030,249
|
|
20230914,095500,141557930,9050,9050,9050,9050,50
|
|
20230914,095400,141105430,9040,9040,9040,9040,29
|
|
20230914,095300,140843270,9040,9040,9040,9040,153
|
|
20230914,095200,139460150,9040,9040,9040,9040,0
|
|
20230914,095100,139460150,9040,9040,9040,9040,0
|
|
20230914,095000,139460150,9040,9040,9040,9040,0
|
|
20230914,094900,139460150,9040,9050,9050,9040,491
|
|
20230914,094800,135017080,9050,9050,9070,9050,606
|
|
20230914,094700,129527780,9070,9070,9070,9070,100
|
|
20230914,094600,128620780,9070,9050,9070,9050,100
|
|
20230914,094500,127715620,9050,9050,9050,9050,100
|
|
20230914,094400,126810620,9050,9050,9050,9050,100
|
|
20230914,094300,125905620,9070,9060,9070,9060,768
|
|
20230914,094200,118941770,9070,9010,9070,9010,876
|
|
20230914,094100,111029550,9000,9000,9010,9000,427
|
|
20230914,094000,107185550,8990,8990,8990,8990,40
|
|
20230914,093900,106825950,8990,8990,8990,8990,10
|
|
20230914,093800,106736050,9000,9000,9000,9000,114
|
|
20230914,093700,105710050,9000,8970,9000,8970,43
|
|
20230914,093600,105324310,9000,9000,9000,9000,78
|
|
20230914,093500,104622310,8980,9000,9000,8980,620
|
|
20230914,093400,99050500,8990,9000,9000,8990,114
|
|
20230914,093300,98024970,9000,9000,9000,9000,46
|
|
20230914,093200,97610970,8990,8990,8990,8990,66
|
|
20230914,093100,97017630,8990,8990,8990,8990,105
|
|
20230914,093000,96073680,8990,8980,8990,8980,415
|
|
20230914,092900,92345330,8960,8960,8960,8960,100
|
|
20230914,092800,91449330,8940,8940,8940,8940,100
|
|
20230914,092700,90555330,8980,8940,8980,8940,61
|
|
20230914,092600,90009550,8940,8950,8950,8940,158
|
|
20230914,092500,88596450,8980,8980,8980,8980,20
|
|
20230914,092400,88416850,8960,8980,8980,8960,4
|
|
20230914,092300,88380980,8940,8940,8940,8940,0
|
|
20230914,092200,88380980,8940,8960,8980,8940,1111
|
|
20230914,092100,78441430,8950,8970,8980,8950,367
|
|
20230914,092000,75154070,8970,8960,8970,8960,131
|
|
20230914,091900,73980110,8960,9000,9000,8950,1451
|
|
20230914,091800,60973560,8990,8990,8990,8990,168
|
|
20230914,091700,59463240,9000,9000,9010,9000,204
|
|
20230914,091600,57627230,9010,8990,9010,8990,61
|
|
20230914,091500,57078820,8970,8990,8990,8970,62
|
|
20230914,091400,56521800,8980,8980,8980,8980,432
|
|
20230914,091300,52642440,8960,8960,8960,8960,0
|
|
20230914,091200,52642440,8960,8970,8970,8960,166
|
|
20230914,091100,51154070,8970,8970,8970,8970,300
|
|
20230914,091000,48463070,8970,8960,8970,8940,1250
|
|
20230914,090900,37280060,8940,8940,8940,8940,7
|
|
20230914,090800,37217480,8940,8940,8940,8940,280
|
|
20230914,090700,34714280,8940,8940,8940,8940,5
|
|
20230914,090600,34669580,8940,8940,8940,8940,48
|
|
20230914,090500,34240460,8940,8950,8950,8940,234
|
|
20230914,090400,32147960,8940,8990,8990,8940,91
|
|
20230914,090300,31332230,8920,8940,8950,8920,724
|
|
20230914,090200,24864760,8940,8990,9040,8940,1105
|
|
20230914,090100,14969930,9010,9000,9010,9000,250
|
|
20230914,090000,12718430,9000,9000,9010,9000,1413
|