652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,194900,3168516400,8980,8980,8980,8980,3736
|
|
20230913,194800,3168516400,8980,8980,8980,8980,0
|
|
20230913,194700,3168516400,8980,8980,8980,8980,0
|
|
20230913,194600,3168516400,8980,8980,8980,8980,0
|
|
20230913,194500,3168516400,8980,8980,8980,8980,0
|
|
20230913,194400,3168516400,8980,8980,8980,8980,0
|
|
20230913,194300,3168516400,8980,8980,8980,8980,0
|
|
20230913,194200,3168516400,8980,8980,8980,8980,0
|
|
20230913,194100,3168516400,8980,8980,8980,8980,0
|
|
20230913,194000,3168516400,8980,8980,8980,8980,0
|
|
20230913,193900,3168516400,8980,8980,8980,8980,0
|
|
20230913,193800,3168516400,8980,8980,8980,8980,0
|
|
20230913,193700,3168516400,8980,8980,8980,8980,0
|
|
20230913,193600,3168516400,8980,8980,8980,8980,0
|
|
20230913,193500,3168516400,8980,8980,8980,8980,0
|
|
20230913,193400,3168516400,8980,8980,8980,8980,0
|
|
20230913,193300,3168516400,8980,8980,8980,8980,0
|
|
20230913,193200,3168516400,8980,8980,8980,8980,0
|
|
20230913,193100,3168516400,8980,8980,8980,8980,0
|
|
20230913,193000,3168516400,8980,8980,8980,8980,0
|
|
20230913,192900,3168516400,8980,8980,8980,8980,0
|
|
20230913,192800,3168516400,8980,8980,8980,8980,0
|
|
20230913,192700,3168516400,8980,8980,8980,8980,0
|
|
20230913,192600,3168516400,8980,8980,8980,8980,0
|
|
20230913,192500,3168516400,8980,8980,8980,8980,0
|
|
20230913,192400,3168516400,8980,8980,8980,8980,0
|
|
20230913,192300,3168516400,8980,8980,8980,8980,0
|
|
20230913,192200,3168516400,8980,8980,8980,8980,0
|
|
20230913,192100,3168516400,8980,8980,8980,8980,0
|
|
20230913,192000,3168516400,8980,8980,8980,8980,0
|
|
20230913,191900,3168516400,8980,8980,8980,8980,3736
|
|
20230913,191800,3168516400,8980,8980,8980,8980,0
|
|
20230913,191700,3168516400,8980,8980,8980,8980,0
|
|
20230913,191600,3168516400,8980,8980,8980,8980,0
|
|
20230913,191500,3168516400,8980,8980,8980,8980,0
|
|
20230913,191400,3168516400,8980,8980,8980,8980,0
|
|
20230913,191300,3168516400,8980,8980,8980,8980,0
|
|
20230913,191200,3168516400,8980,8980,8980,8980,0
|
|
20230913,191100,3168516400,8980,8980,8980,8980,0
|
|
20230913,191000,3168516400,8980,8980,8980,8980,0
|
|
20230913,190900,3168516400,8980,8980,8980,8980,0
|
|
20230913,190800,3168516400,8980,8980,8980,8980,0
|
|
20230913,190700,3168516400,8980,8980,8980,8980,0
|
|
20230913,190600,3168516400,8980,8980,8980,8980,0
|
|
20230913,190500,3168516400,8980,8980,8980,8980,0
|
|
20230913,190400,3168516400,8980,8980,8980,8980,0
|
|
20230913,190300,3168516400,8980,8980,8980,8980,0
|
|
20230913,190200,3168516400,8980,8980,8980,8980,0
|
|
20230913,190100,3168516400,8980,8980,8980,8980,0
|
|
20230913,190000,3168516400,8980,8980,8980,8980,0
|
|
20230913,185900,3168516400,8980,8980,8980,8980,0
|
|
20230913,185800,3168516400,8980,8980,8980,8980,0
|
|
20230913,185700,3168516400,8980,8980,8980,8980,0
|
|
20230913,185600,3168516400,8980,8980,8980,8980,0
|
|
20230913,185500,3168516400,8980,8980,8980,8980,0
|
|
20230913,185400,3168516400,8980,8980,8980,8980,0
|
|
20230913,185300,3168516400,8980,8980,8980,8980,0
|
|
20230913,185200,3168516400,8980,8980,8980,8980,0
|
|
20230913,185100,3168516400,8980,8980,8980,8980,0
|
|
20230913,185000,3168516400,8980,8980,8980,8980,0
|
|
20230913,184900,3168516400,8980,8980,8980,8980,3736
|
|
20230913,184800,3168516400,8980,8980,8980,8980,0
|
|
20230913,184700,3168516400,8980,8980,8980,8980,0
|
|
20230913,184600,3168516400,8980,8980,8980,8980,0
|
|
20230913,184500,3168516400,8980,8980,8980,8980,0
|
|
20230913,184400,3168516400,8980,8980,8980,8980,0
|
|
20230913,184300,3168516400,8980,8980,8980,8980,0
|
|
20230913,184200,3168516400,8980,8980,8980,8980,0
|
|
20230913,184100,3168516400,8980,8980,8980,8980,0
|
|
20230913,184000,3168516400,8980,8980,8980,8980,0
|
|
20230913,183900,3168516400,8980,8980,8980,8980,0
|
|
20230913,183800,3168516400,8980,8980,8980,8980,0
|
|
20230913,183700,3168516400,8980,8980,8980,8980,0
|
|
20230913,183600,3168516400,8980,8980,8980,8980,0
|
|
20230913,183500,3168516400,8980,8980,8980,8980,0
|
|
20230913,183400,3168516400,8980,8980,8980,8980,0
|
|
20230913,183300,3168516400,8980,8980,8980,8980,0
|
|
20230913,183200,3168516400,8980,8980,8980,8980,0
|
|
20230913,183100,3168516400,8980,8980,8980,8980,0
|
|
20230913,183000,3168516400,8980,8980,8980,8980,0
|
|
20230913,182900,3168516400,8980,8980,8980,8980,0
|
|
20230913,182800,3168516400,8980,8980,8980,8980,0
|
|
20230913,182700,3168516400,8980,8980,8980,8980,0
|
|
20230913,182600,3168516400,8980,8980,8980,8980,0
|
|
20230913,182500,3168516400,8980,8980,8980,8980,0
|
|
20230913,182400,3168516400,8980,8980,8980,8980,0
|
|
20230913,182300,3168516400,8980,8980,8980,8980,0
|
|
20230913,182200,3168516400,8980,8980,8980,8980,0
|
|
20230913,182100,3168516400,8980,8980,8980,8980,0
|
|
20230913,182000,3168516400,8980,8980,8980,8980,0
|
|
20230913,181900,3168516400,8980,8980,8980,8980,3736
|
|
20230913,181800,3168516400,8980,8980,8980,8980,0
|
|
20230913,181700,3168516400,8980,8980,8980,8980,0
|
|
20230913,181600,3168516400,8980,8980,8980,8980,0
|
|
20230913,181500,3168516400,8980,8980,8980,8980,0
|
|
20230913,181400,3168516400,8980,8980,8980,8980,0
|
|
20230913,181300,3168516400,8980,8980,8980,8980,0
|
|
20230913,181200,3168516400,8980,8980,8980,8980,0
|
|
20230913,181100,3168516400,8980,8980,8980,8980,0
|
|
20230913,181000,3168516400,8980,8980,8980,8980,0
|
|
20230913,180900,3168516400,8980,8980,8980,8980,0
|
|
20230913,180800,3168516400,8980,8980,8980,8980,0
|
|
20230913,180700,3168516400,8980,8980,8980,8980,0
|
|
20230913,180600,3168516400,8980,8980,8980,8980,0
|
|
20230913,180500,3168516400,8980,8980,8980,8980,0
|
|
20230913,180400,3168516400,8980,8980,8980,8980,0
|
|
20230913,180300,3168516400,8980,8980,8980,8980,0
|
|
20230913,180200,3168516400,8980,8980,8980,8980,0
|
|
20230913,180100,3168516400,8980,8980,8980,8980,0
|
|
20230913,180000,3168516400,8980,8980,8980,8980,0
|
|
20230913,175900,3168516400,8980,8980,8980,8980,0
|
|
20230913,175800,3168516400,8980,8980,8980,8980,0
|
|
20230913,175700,3168516400,8980,8980,8980,8980,0
|
|
20230913,175600,3168516400,8980,8980,8980,8980,0
|
|
20230913,175500,3168516400,8980,8980,8980,8980,0
|
|
20230913,175400,3168516400,8980,8980,8980,8980,0
|
|
20230913,175300,3168516400,8980,8980,8980,8980,0
|
|
20230913,175200,3168516400,8980,8980,8980,8980,0
|
|
20230913,175100,3168516400,8980,8980,8980,8980,0
|
|
20230913,175000,3168516400,8980,8980,8980,8980,0
|
|
20230913,174900,3168516400,8980,8980,8980,8980,3736
|
|
20230913,174800,3168516400,8980,8980,8980,8980,0
|
|
20230913,174700,3168516400,8980,8980,8980,8980,0
|
|
20230913,174600,3168516400,8980,8980,8980,8980,0
|
|
20230913,174500,3168516400,8980,8980,8980,8980,0
|
|
20230913,174400,3168516400,8980,8980,8980,8980,0
|
|
20230913,174300,3168516400,8980,8980,8980,8980,0
|
|
20230913,174200,3168516400,8980,8980,8980,8980,0
|
|
20230913,174100,3168516400,8980,8980,8980,8980,0
|
|
20230913,174000,3168516400,8980,8980,8980,8980,0
|
|
20230913,173900,3168516400,8980,8980,8980,8980,0
|
|
20230913,173800,3168516400,8980,8980,8980,8980,0
|
|
20230913,173700,3168516400,8980,8980,8980,8980,0
|
|
20230913,173600,3168516400,8980,8980,8980,8980,0
|
|
20230913,173500,3168516400,8980,8980,8980,8980,0
|
|
20230913,173400,3168516400,8980,8980,8980,8980,0
|
|
20230913,173300,3168516400,8980,8980,8980,8980,0
|
|
20230913,173200,3168516400,8980,8980,8980,8980,0
|
|
20230913,173100,3168516400,8980,8980,8980,8980,0
|
|
20230913,173000,3168516400,8980,8980,8980,8980,0
|
|
20230913,172900,3168516400,8980,8980,8980,8980,0
|
|
20230913,172800,3168516400,8980,8980,8980,8980,0
|
|
20230913,172700,3168516400,8980,8980,8980,8980,0
|
|
20230913,172600,3168516400,8980,8980,8980,8980,0
|
|
20230913,172500,3168516400,8980,8980,8980,8980,0
|
|
20230913,172400,3168516400,8980,8980,8980,8980,0
|
|
20230913,172300,3168516400,8980,8980,8980,8980,0
|
|
20230913,172200,3168516400,8980,8980,8980,8980,0
|
|
20230913,172100,3168516400,8980,8980,8980,8980,0
|
|
20230913,172000,3168516400,8980,8980,8980,8980,0
|
|
20230913,171900,3168516400,8980,8980,8980,8980,3736
|
|
20230913,171800,3168516400,8980,8980,8980,8980,0
|
|
20230913,171700,3168516400,8980,8980,8980,8980,0
|
|
20230913,171600,3168516400,8980,8980,8980,8980,0
|
|
20230913,171500,3168516400,8980,8980,8980,8980,0
|
|
20230913,171400,3168516400,8980,8980,8980,8980,0
|
|
20230913,171300,3168516400,8980,8980,8980,8980,0
|
|
20230913,171200,3168516400,8980,8980,8980,8980,0
|
|
20230913,171100,3168516400,8980,8980,8980,8980,0
|
|
20230913,171000,3168516400,8980,8980,8980,8980,0
|
|
20230913,170900,3168516400,8980,8980,8980,8980,0
|
|
20230913,170800,3168516400,8980,8980,8980,8980,0
|
|
20230913,170700,3168516400,8980,8980,8980,8980,0
|
|
20230913,170600,3168516400,8980,8980,8980,8980,0
|
|
20230913,170500,3168516400,8980,8980,8980,8980,0
|
|
20230913,170400,3168516400,8980,8980,8980,8980,0
|
|
20230913,170300,3168516400,8980,8980,8980,8980,0
|
|
20230913,170200,3168516400,8980,8980,8980,8980,0
|
|
20230913,170100,3168516400,8980,8980,8980,8980,0
|
|
20230913,170000,3168516400,8980,8980,8980,8980,0
|
|
20230913,165900,3168516400,8980,8980,8980,8980,0
|
|
20230913,165800,3168516400,8980,8980,8980,8980,0
|
|
20230913,165700,3168516400,8980,8980,8980,8980,0
|
|
20230913,165600,3168516400,8980,8980,8980,8980,0
|
|
20230913,165500,3168516400,8980,8980,8980,8980,0
|
|
20230913,165400,3168516400,8980,8980,8980,8980,0
|
|
20230913,165300,3168516400,8980,8980,8980,8980,0
|
|
20230913,165200,3168516400,8980,8980,8980,8980,0
|
|
20230913,165100,3168516400,8980,8980,8980,8980,0
|
|
20230913,165000,3168516400,8980,8980,8980,8980,0
|
|
20230913,164900,3168516400,8980,8980,8980,8980,3736
|
|
20230913,164800,3168516400,8980,8980,8980,8980,0
|
|
20230913,164700,3168516400,8980,8980,8980,8980,0
|
|
20230913,164600,3168516400,8980,8980,8980,8980,0
|
|
20230913,164500,3168516400,8980,8980,8980,8980,0
|
|
20230913,164400,3168516400,8980,8980,8980,8980,0
|
|
20230913,164300,3168516400,8980,8980,8980,8980,0
|
|
20230913,164200,3168516400,8980,8980,8980,8980,0
|
|
20230913,164100,3168516400,8980,8980,8980,8980,0
|
|
20230913,164000,3168516400,8980,8980,8980,8980,0
|
|
20230913,163900,3168516400,8980,8980,8980,8980,0
|
|
20230913,163800,3168516400,8980,8980,8980,8980,0
|
|
20230913,163700,3168516400,8980,8980,8980,8980,0
|
|
20230913,163600,3168516400,8980,8980,8980,8980,0
|
|
20230913,163500,3168516400,8980,8980,8980,8980,0
|
|
20230913,163400,3168516400,8980,8980,8980,8980,0
|
|
20230913,163300,3168516400,8980,8980,8980,8980,0
|
|
20230913,163200,3168516400,8980,8980,8980,8980,0
|
|
20230913,163100,3168516400,8980,8980,8980,8980,0
|
|
20230913,163000,3168516400,8980,8980,8980,8980,0
|
|
20230913,162900,3168516400,8980,8980,8980,8980,0
|
|
20230913,162800,3168516400,8980,8980,8980,8980,0
|
|
20230913,162700,3168516400,8980,8980,8980,8980,0
|
|
20230913,162600,3168516400,8980,8980,8980,8980,0
|
|
20230913,162500,3168516400,8980,8980,8980,8980,0
|
|
20230913,162400,3168516400,8980,8980,8980,8980,0
|
|
20230913,162300,3168516400,8980,8980,8980,8980,0
|
|
20230913,162200,3168516400,8980,8980,8980,8980,0
|
|
20230913,162100,3168516400,8980,8980,8980,8980,0
|
|
20230913,162000,3168516400,8980,8980,8980,8980,0
|
|
20230913,161900,3168516400,8980,8980,8980,8980,3736
|
|
20230913,161800,3168516400,8980,8980,8980,8980,0
|
|
20230913,161700,3168516400,8980,8980,8980,8980,0
|
|
20230913,161600,3168516400,8980,8980,8980,8980,0
|
|
20230913,161500,3168516400,8980,8980,8980,8980,0
|
|
20230913,161400,3168516400,8980,8980,8980,8980,0
|
|
20230913,161300,3168516400,8980,8980,8980,8980,0
|
|
20230913,161200,3168516400,8980,8980,8980,8980,0
|
|
20230913,161100,3168516400,8980,8980,8980,8980,0
|
|
20230913,161000,3168516400,8980,8980,8980,8980,0
|
|
20230913,160900,3168516400,8980,8980,8980,8980,0
|
|
20230913,160800,3168516400,8980,8980,8980,8980,0
|
|
20230913,160700,3168516400,8980,8980,8980,8980,0
|
|
20230913,160600,3168516400,8980,8980,8980,8980,0
|
|
20230913,160500,3168516400,8980,8980,8980,8980,0
|
|
20230913,160400,3168516400,8980,8980,8980,8980,0
|
|
20230913,160300,3168516400,8980,8980,8980,8980,0
|
|
20230913,160200,3168516400,8980,8980,8980,8980,0
|
|
20230913,160100,3168516400,8980,8980,8980,8980,0
|
|
20230913,160000,3168516400,8980,8980,8980,8980,0
|
|
20230913,155900,3168516400,8980,8980,8980,8980,0
|
|
20230913,155800,3168516400,8980,8980,8980,8980,0
|
|
20230913,155700,3168516400,8980,8980,8980,8980,0
|
|
20230913,155600,3168516400,8980,8980,8980,8980,0
|
|
20230913,155500,3168516400,8980,8980,8980,8980,0
|
|
20230913,155400,3168516400,8980,8980,8980,8980,0
|
|
20230913,155300,3168516400,8980,8980,8980,8980,0
|
|
20230913,155200,3168516400,8980,8980,8980,8980,0
|
|
20230913,155100,3168516400,8980,8980,8980,8980,0
|
|
20230913,155000,3168516400,8980,8980,8980,8980,0
|
|
20230913,154900,3168516400,8980,8980,8980,8980,3736
|
|
20230913,154800,3168516400,8980,8980,8980,8980,0
|
|
20230913,154700,3168516400,8980,8980,8980,8980,0
|
|
20230913,154600,3168516400,8980,8980,8980,8980,0
|
|
20230913,154500,3168516400,8980,8980,8980,8980,0
|
|
20230913,154400,3168516400,8980,8980,8980,8980,0
|
|
20230913,154300,3168516400,8980,8980,8980,8980,0
|
|
20230913,154200,3168516400,8980,8980,8980,8980,0
|
|
20230913,154100,3168516400,8980,8980,8980,8980,0
|
|
20230913,154000,3168516400,8980,8980,8980,8980,0
|
|
20230913,153900,3168516400,8980,8980,8980,8980,0
|
|
20230913,153800,3168516400,8980,8980,8980,8980,0
|
|
20230913,153700,3168516400,8980,8980,8980,8980,0
|
|
20230913,153600,3168516400,8980,8980,8980,8980,0
|
|
20230913,153500,3168516400,8980,8980,8980,8980,0
|
|
20230913,153400,3168516400,8980,8980,8980,8980,0
|
|
20230913,153300,3168516400,8980,8980,8980,8980,0
|
|
20230913,153200,3168516400,8980,8980,8980,8980,0
|
|
20230913,153100,3168516400,8980,8980,8980,8980,0
|
|
20230913,153000,3168516400,8980,8980,8980,8980,3736
|
|
20230913,152900,3134967120,8980,8980,8980,8980,0
|
|
20230913,152800,3134967120,8980,8980,8980,8980,0
|
|
20230913,152700,3134967120,8980,8980,8980,8980,0
|
|
20230913,152600,3134967120,8980,8980,8980,8980,0
|
|
20230913,152500,3134967120,8980,8980,8980,8980,0
|
|
20230913,152400,3134967120,8980,8980,8980,8980,0
|
|
20230913,152300,3134967120,8980,8980,8980,8980,0
|
|
20230913,152200,3134967120,8980,8980,8980,8980,0
|
|
20230913,152100,3134967120,8980,8980,8980,8980,0
|
|
20230913,152000,3134967120,8980,8980,8980,8980,0
|
|
20230913,151900,3134967120,8980,8990,9000,8980,232
|
|
20230913,151800,3132882740,8980,8980,8980,8970,487
|
|
20230913,151700,3128510910,8980,8980,8980,8980,100
|
|
20230913,151600,3127612910,9010,9000,9010,9000,394
|
|
20230913,151500,3124065040,9010,9010,9010,9010,218
|
|
20230913,151400,3122100860,9010,9010,9010,9010,627
|
|
20230913,151300,3116451590,9010,9010,9010,9010,325
|
|
20230913,151200,3113523340,9010,9020,9020,9010,311
|
|
20230913,151100,3110718220,9020,8970,9020,8970,359
|
|
20230913,151000,3107481920,8970,9000,9010,8970,610
|
|
20230913,150900,3101989810,9000,9000,9000,9000,391
|
|
20230913,150800,3098470810,8970,9000,9000,8970,390
|
|
20230913,150700,3094963740,9000,8980,9000,8980,403
|
|
20230913,150600,3091337540,9000,9000,9000,9000,579
|
|
20230913,150500,3086126540,9000,9000,9000,9000,281
|
|
20230913,150400,3083597540,8970,9000,9000,8970,385
|
|
20230913,150300,3080132570,9000,9000,9000,8990,963
|
|
20230913,150200,3071466950,9000,8980,9000,8980,362
|
|
20230913,150100,3068209950,8980,9000,9000,8960,799
|
|
20230913,150000,3061033630,9000,8990,9000,8990,397
|
|
20230913,145900,3057461850,9000,8980,9000,8980,618
|
|
20230913,145800,3051901920,8990,8980,8990,8980,662
|
|
20230913,145700,3045952330,8990,8980,8990,8980,329
|
|
20230913,145600,3042995980,8990,8980,8990,8980,282
|
|
20230913,145500,3040462640,8980,8950,8980,8950,371
|
|
20230913,145400,3037131360,8980,8980,8980,8980,281
|
|
20230913,145300,3034607980,8990,8980,8990,8980,385
|
|
20230913,145200,3031150220,8980,8980,8980,8980,227
|
|
20230913,145100,3029111760,8980,8960,8980,8940,2543
|
|
20230913,145000,3006347150,8960,8970,8970,8960,629
|
|
20230913,144900,3000706670,8970,8970,8970,8970,225
|
|
20230913,144800,2998688420,8970,8970,8970,8970,348
|
|
20230913,144700,2995566860,8970,8960,8970,8960,364
|
|
20230913,144600,2992302780,8970,8970,8970,8970,495
|
|
20230913,144500,2987862630,8980,8980,8980,8980,227
|
|
20230913,144400,2985824170,8980,8980,8980,8980,362
|
|
20230913,144300,2982573410,8980,8960,8980,8960,1497
|
|
20230913,144200,2969149670,8960,8980,8990,8960,1001
|
|
20230913,144100,2960160070,8980,8980,8980,8980,549
|
|
20230913,144000,2955230050,8980,8980,8980,8980,491
|
|
20230913,143900,2950820870,8970,8970,8970,8970,219
|
|
20230913,143800,2948856440,8960,8960,8960,8960,293
|
|
20230913,143700,2946231160,8960,8970,8970,8960,806
|
|
20230913,143600,2939007120,8980,8980,8980,8980,581
|
|
20230913,143500,2933789740,8980,8980,8980,8980,270
|
|
20230913,143400,2931365140,8980,8980,8980,8980,356
|
|
20230913,143300,2928168260,8970,8970,8970,8970,269
|
|
20230913,143200,2925755330,8960,8960,8960,8960,496
|
|
20230913,143100,2921311170,8960,8950,8960,8950,484
|
|
20230913,143000,2916976280,8960,8960,8960,8960,308
|
|
20230913,142900,2914216600,8950,8950,8950,8940,188
|
|
20230913,142800,2912534010,8950,8950,8950,8950,527
|
|
20230913,142700,2907817360,8950,8950,8950,8950,347
|
|
20230913,142600,2904711710,8940,8940,8940,8940,781
|
|
20230913,142500,2897729570,8930,8930,8930,8930,51
|
|
20230913,142400,2897274140,8920,8920,8930,8920,353
|
|
20230913,142300,2894123090,8920,8920,8920,8920,386
|
|
20230913,142200,2890679970,8910,8910,8910,8910,228
|
|
20230913,142100,2888648490,8910,8910,8910,8900,609
|
|
20230913,142000,2883224460,8910,8910,8910,8910,305
|
|
20230913,141900,2880506910,8890,8890,8890,8890,423
|
|
20230913,141800,2876746440,8900,8900,8900,8900,0
|
|
20230913,141700,2876746440,8900,8920,8920,8900,4648
|
|
20230913,141600,2835357540,8920,8920,8920,8920,0
|
|
20230913,141500,2835357540,8920,8920,8920,8910,47
|
|
20230913,141400,2834938570,8920,8920,8920,8920,8
|
|
20230913,141300,2834867210,8930,8920,8930,8920,2
|
|
20230913,141200,2834849360,8920,8920,8920,8920,132
|
|
20230913,141100,2833671920,8920,8920,8920,8920,1
|
|
20230913,141000,2833663000,8930,8920,8930,8920,1382
|
|
20230913,140900,2821330560,8920,8930,8930,8920,1190
|
|
20230913,140800,2810705230,8930,8930,8930,8930,137
|
|
20230913,140700,2809481820,8940,8940,8940,8940,620
|
|
20230913,140600,2803939020,8940,8940,8940,8940,68
|
|
20230913,140500,2803331100,8950,8950,8950,8950,145
|
|
20230913,140400,2802033350,8950,8950,8950,8950,5
|
|
20230913,140300,2801988600,8940,8950,8950,8940,119
|
|
20230913,140200,2800924690,8950,8950,8950,8950,25
|
|
20230913,140100,2800700940,8950,8960,8960,8950,512
|
|
20230913,140000,2796116540,8950,8960,8960,8950,498
|
|
20230913,135900,2791658130,8960,8960,8960,8960,141
|
|
20230913,135800,2790394770,8950,8960,8960,8950,116
|
|
20230913,135700,2789356560,8960,8960,8960,8960,22
|
|
20230913,135600,2789159440,8960,8960,8960,8960,58
|
|
20230913,135500,2788639760,8950,8950,8950,8950,0
|
|
20230913,135400,2788639760,8950,8950,8950,8950,308
|
|
20230913,135300,2785883160,8960,8960,8960,8960,572
|
|
20230913,135200,2780758040,8950,8950,8960,8950,772
|
|
20230913,135100,2773841640,8950,8950,8950,8950,0
|
|
20230913,135000,2773841640,8950,8950,8950,8950,0
|
|
20230913,134900,2773841640,8950,8950,8950,8950,5
|
|
20230913,134800,2773796890,8960,8960,8960,8960,295
|
|
20230913,134700,2771153690,8950,8960,8960,8950,109
|
|
20230913,134600,2770177550,8950,8950,8950,8950,3
|
|
20230913,134500,2770150700,8950,8950,8950,8950,17
|
|
20230913,134400,2769998550,8960,8960,8960,8960,2784
|
|
20230913,134300,2745053910,8960,8960,8960,8950,48
|
|
20230913,134200,2744624160,8960,8960,8960,8960,0
|
|
20230913,134100,2744624160,8960,8950,8960,8950,613
|
|
20230913,134000,2739132810,8950,8950,8950,8950,0
|
|
20230913,133900,2739132810,8950,8950,8950,8950,0
|
|
20230913,133800,2739132810,8950,8960,8960,8950,111
|
|
20230913,133700,2738138400,8960,8960,8960,8960,0
|
|
20230913,133600,2738138400,8960,8960,8960,8960,0
|
|
20230913,133500,2738138400,8960,8960,8960,8960,30
|
|
20230913,133400,2737869600,8960,8960,8960,8960,3
|
|
20230913,133300,2737842720,8940,8950,8950,8940,124
|
|
20230913,133200,2736732940,8950,8950,8950,8950,4
|
|
20230913,133100,2736697140,8950,8950,8960,8950,1229
|
|
20230913,133000,2725697580,8950,8950,8950,8950,0
|
|
20230913,132900,2725697580,8950,8950,8950,8950,0
|
|
20230913,132800,2725697580,8950,8950,8950,8950,107
|
|
20230913,132700,2724739930,8950,8950,8950,8950,20
|
|
20230913,132600,2724560930,8950,8950,8950,8950,120
|
|
20230913,132500,2723486930,8960,8960,8960,8960,0
|
|
20230913,132400,2723486930,8960,8960,8960,8960,158
|
|
20230913,132300,2722071250,8950,8950,8950,8950,1
|
|
20230913,132200,2722062300,8950,8950,8950,8950,50
|
|
20230913,132100,2721614800,8950,8950,8950,8950,461
|
|
20230913,132000,2717488850,8940,8940,8940,8940,0
|
|
20230913,131900,2717488850,8940,8940,8940,8940,0
|
|
20230913,131800,2717488850,8940,8940,8940,8940,1
|
|
20230913,131700,2717479910,8940,8950,8950,8940,22
|
|
20230913,131600,2717283160,8940,8940,8940,8940,0
|
|
20230913,131500,2717283160,8940,8940,8940,8940,50
|
|
20230913,131400,2716836160,8950,8950,8950,8950,1
|
|
20230913,131300,2716827210,8940,8940,8940,8940,0
|
|
20230913,131200,2716827210,8940,8960,8960,8940,714
|
|
20230913,131100,2710435900,8960,8940,8960,8940,1945
|
|
20230913,131000,2693043100,8940,8940,8940,8940,119
|
|
20230913,130900,2691979240,8940,8930,8940,8930,108
|
|
20230913,130800,2691013800,8930,8930,8930,8930,0
|
|
20230913,130700,2691013800,8930,8930,8940,8930,536
|
|
20230913,130600,2686226100,8920,8910,8920,8910,1888
|
|
20230913,130500,2669385240,8910,8910,8910,8900,1454
|
|
20230913,130400,2656430110,8900,8900,8900,8900,0
|
|
20230913,130300,2656430110,8900,8910,8910,8900,241
|
|
20230913,130200,2654285100,8910,8900,8910,8900,772
|
|
20230913,130100,2647414270,8900,8970,8970,8890,11470
|
|
20230913,130000,2544976680,8990,8990,8990,8980,410
|
|
20230913,125900,2541294620,8990,8990,8990,8990,30
|
|
20230913,125800,2541024920,8990,8990,8990,8990,10
|
|
20230913,125700,2540935020,8990,8990,8990,8990,170
|
|
20230913,125600,2539406720,8980,8980,8980,8970,619
|
|
20230913,125500,2533850940,9000,9000,9000,9000,0
|
|
20230913,125400,2533850940,9000,9000,9000,9000,5
|
|
20230913,125300,2533805940,9000,8980,9000,8980,432
|
|
20230913,125200,2529926420,8980,8980,8980,8980,225
|
|
20230913,125100,2527905920,8980,8990,8990,8980,512
|
|
20230913,125000,2523305490,9000,9000,9000,9000,2632
|
|
20230913,124900,2499617490,9000,9010,9010,9000,2187
|
|
20230913,124800,2479926060,9010,9020,9020,9010,1674
|
|
20230913,124700,2464837680,9010,9010,9010,9010,0
|
|
20230913,124600,2464837680,9010,9010,9010,9010,30
|
|
20230913,124500,2464567380,9010,9010,9010,9010,0
|
|
20230913,124400,2464567380,9010,9010,9010,9010,0
|
|
20230913,124300,2464567380,9010,9020,9020,9010,59
|
|
20230913,124200,2464035580,9020,9020,9020,9020,0
|
|
20230913,124100,2464035580,9020,9040,9040,9020,575
|
|
20230913,124000,2458848770,9040,9040,9040,9040,0
|
|
20230913,123900,2458848770,9040,9040,9040,9040,648
|
|
20230913,123800,2452990850,9040,9040,9040,9040,20
|
|
20230913,123700,2452810050,9060,9060,9060,9060,1
|
|
20230913,123600,2452800990,9060,9060,9060,9060,1
|
|
20230913,123500,2452791930,9060,9060,9060,9060,4
|
|
20230913,123400,2452755690,9060,9040,9060,9040,638
|
|
20230913,123300,2446988130,9030,9030,9030,9030,200
|
|
20230913,123200,2445182130,9030,9030,9030,9030,0
|
|
20230913,123100,2445182130,9030,9030,9030,9030,0
|
|
20230913,123000,2445182130,9030,9030,9030,9030,0
|
|
20230913,122900,2445182130,9030,9030,9030,9030,0
|
|
20230913,122800,2445182130,9030,9030,9030,9030,0
|
|
20230913,122700,2445182130,9030,9030,9030,9030,0
|
|
20230913,122600,2445182130,9030,9030,9030,9030,2492
|
|
20230913,122500,2422679370,9030,9030,9030,9030,1
|
|
20230913,122400,2422670340,9020,9020,9020,9020,0
|
|
20230913,122300,2422670340,9020,9020,9020,9020,122
|
|
20230913,122200,2421569900,9020,9030,9030,9020,10
|
|
20230913,122100,2421479690,9030,9030,9030,9030,0
|
|
20230913,122000,2421479690,9030,9030,9030,9030,611
|
|
20230913,121900,2415962360,9030,9040,9040,9030,6
|
|
20230913,121800,2415908170,9040,9040,9040,9040,0
|
|
20230913,121700,2415908170,9040,9040,9040,9040,0
|
|
20230913,121600,2415908170,9040,9040,9040,9040,1
|
|
20230913,121500,2415899130,9040,9040,9040,9040,0
|
|
20230913,121400,2415899130,9040,9040,9040,9040,0
|
|
20230913,121300,2415899130,9040,9040,9040,9040,45
|
|
20230913,121200,2415492330,9040,9040,9040,9030,328
|
|
20230913,121100,2412529930,9040,9040,9040,9040,165
|
|
20230913,121000,2411038330,9040,9040,9050,9040,770
|
|
20230913,120900,2404077520,9050,9050,9050,9050,4
|
|
20230913,120800,2404041320,9050,9050,9050,9050,0
|
|
20230913,120700,2404041320,9050,9040,9050,9040,28
|
|
20230913,120600,2403788170,9050,9050,9050,9050,285
|
|
20230913,120500,2401208920,9050,9050,9050,9040,26
|
|
20230913,120400,2400973680,9040,9050,9050,9040,201
|
|
20230913,120300,2399156630,9040,9050,9050,9040,623
|
|
20230913,120200,2393524480,9040,9040,9040,9040,0
|
|
20230913,120100,2393524480,9040,9040,9040,9040,0
|
|
20230913,120000,2393524480,9040,9040,9040,9040,3
|
|
20230913,115900,2393497360,9050,9050,9050,9050,0
|
|
20230913,115800,2393497360,9050,9050,9050,9050,200
|
|
20230913,115700,2391687360,9050,9050,9050,9050,0
|
|
20230913,115600,2391687360,9050,9030,9050,9030,71
|
|
20230913,115500,2391044830,9030,9030,9030,9030,30
|
|
20230913,115400,2390773930,9030,9030,9030,9030,0
|
|
20230913,115300,2390773930,9030,9040,9040,9030,50
|
|
20230913,115200,2390322330,9030,9050,9050,9030,5
|
|
20230913,115100,2390277120,9050,9050,9050,9050,637
|
|
20230913,115000,2384512270,9060,9060,9060,9060,103
|
|
20230913,114900,2383579090,9050,9050,9050,9050,0
|
|
20230913,114800,2383579090,9050,9050,9050,9050,201
|
|
20230913,114700,2381760040,9050,9050,9050,9050,406
|
|
20230913,114600,2378085740,9050,9040,9050,9040,366
|
|
20230913,114500,2374773750,9040,9040,9040,9040,30
|
|
20230913,114400,2374502550,9040,9040,9040,9040,203
|
|
20230913,114300,2372667430,9050,9050,9050,9050,118
|
|
20230913,114200,2371599530,9050,9050,9050,9050,491
|
|
20230913,114100,2367155980,9050,9050,9050,9050,10
|
|
20230913,114000,2367065480,9050,9050,9050,9050,64
|
|
20230913,113900,2366486280,9050,9040,9050,9040,1083
|
|
20230913,113800,2356689310,9030,9030,9030,9030,67
|
|
20230913,113700,2356084300,9020,9020,9020,9020,0
|
|
20230913,113600,2356084300,9020,9020,9020,9020,0
|
|
20230913,113500,2356084300,9020,9020,9020,9020,133
|
|
20230913,113400,2354884640,9020,9020,9020,9020,1
|
|
20230913,113300,2354875620,9020,9020,9020,9020,150
|
|
20230913,113200,2353522620,9020,9020,9020,9020,0
|
|
20230913,113100,2353522620,9020,9020,9020,9020,26
|
|
20230913,113000,2353288100,9020,9020,9020,9020,50
|
|
20230913,112900,2352837100,9020,9020,9020,9020,2
|
|
20230913,112800,2352819060,9000,9000,9000,9000,300
|
|
20230913,112700,2350119060,9000,9000,9000,9000,1113
|
|
20230913,112600,2340102060,9000,9000,9000,9000,10
|
|
20230913,112500,2340012060,8990,9000,9000,8990,305
|
|
20230913,112400,2337269000,9000,9000,9000,9000,1004
|
|
20230913,112300,2328233000,9000,9000,9000,9000,0
|
|
20230913,112200,2328233000,9000,9000,9000,9000,0
|
|
20230913,112100,2328233000,9000,9000,9000,9000,2
|
|
20230913,112000,2328215000,9000,9000,9000,9000,303
|
|
20230913,111900,2325488000,9000,9000,9000,9000,302
|
|
20230913,111800,2322770000,9000,9000,9000,9000,669
|
|
20230913,111700,2316749000,9000,9000,9000,9000,0
|
|
20230913,111600,2316749000,9000,8990,9000,8990,35
|
|
20230913,111500,2316434300,8990,9000,9000,8990,450
|
|
20230913,111400,2312387800,8990,8990,8990,8990,13
|
|
20230913,111300,2312270930,8990,8990,8990,8990,233
|
|
20230913,111200,2310176260,8990,8990,9000,8990,143
|
|
20230913,111100,2308890590,9000,9000,9000,8990,95
|
|
20230913,111000,2308036440,9000,9030,9040,9000,4269
|
|
20230913,110900,2269592940,9050,9050,9050,9050,1
|
|
20230913,110800,2269583890,9050,9050,9050,9040,1916
|
|
20230913,110700,2252259580,9050,9060,9060,9050,350
|
|
20230913,110600,2249090270,9060,9080,9080,9060,480
|
|
20230913,110500,2244739760,9070,9070,9070,9070,21
|
|
20230913,110400,2244549290,9070,9070,9070,9070,0
|
|
20230913,110300,2244549290,9070,9070,9090,9070,429
|
|
20230913,110200,2240657190,9060,9090,9090,9050,580
|
|
20230913,110100,2235406990,9090,9090,9090,9090,2
|
|
20230913,110000,2235388810,9090,9050,9090,9050,300
|
|
20230913,105900,2232667440,9050,9050,9050,9030,587
|
|
20230913,105800,2227364650,9050,9060,9070,9050,234
|
|
20230913,105700,2225245270,9070,9070,9070,9070,0
|
|
20230913,105600,2225245270,9070,9070,9070,9070,4
|
|
20230913,105500,2225208990,9090,9080,9090,9050,870
|
|
20230913,105400,2217306000,9050,9070,9080,9050,999
|
|
20230913,105300,2208242260,9060,9050,9060,9050,1071
|
|
20230913,105200,2198543420,9030,9040,9040,9030,598
|
|
20230913,105100,2193139480,9030,9030,9030,9030,112
|
|
20230913,105000,2192128120,9030,9030,9030,9030,201
|
|
20230913,104900,2190313090,9020,9020,9020,9020,10
|
|
20230913,104800,2190222890,9010,9000,9020,9000,931
|
|
20230913,104700,2181834780,9000,8980,9000,8980,1314
|
|
20230913,104600,2170022900,8980,8980,8980,8980,700
|
|
20230913,104500,2163736900,8990,8990,8990,8990,161
|
|
20230913,104400,2162289510,8990,9000,9000,8990,1190
|
|
20230913,104300,2151585830,9000,8990,9000,8990,301
|
|
20230913,104200,2148878830,8980,8980,8980,8980,0
|
|
20230913,104100,2148878830,8980,8990,9000,8980,254
|
|
20230913,104000,2146594160,9000,8990,9000,8980,601
|
|
20230913,103900,2141192110,8990,9020,9020,8990,597
|
|
20230913,103800,2135818620,9030,9030,9030,9030,0
|
|
20230913,103700,2135818620,9030,9010,9030,9010,221
|
|
20230913,103600,2133825110,9010,9010,9010,9010,26
|
|
20230913,103500,2133590850,9010,9010,9010,9010,40
|
|
20230913,103400,2133230450,9010,9010,9020,9010,877
|
|
20230913,103300,2125326850,9010,8990,9010,8990,235
|
|
20230913,103200,2123210200,8990,9010,9010,8980,4811
|
|
20230913,103100,2079905000,9020,9030,9050,9020,1890
|
|
20230913,103000,2062854220,9030,9050,9050,9030,1582
|
|
20230913,102900,2048562590,9050,9060,9080,9050,1078
|
|
20230913,102800,2038794300,9060,9060,9060,9050,391
|
|
20230913,102700,2035252160,9060,9060,9060,9060,69
|
|
20230913,102600,2034627020,9060,9060,9060,9060,183
|
|
20230913,102500,2032969040,9080,9080,9080,9060,377
|
|
20230913,102400,2029550790,9060,9060,9060,9060,104
|
|
20230913,102300,2028608550,9060,9060,9060,9060,203
|
|
20230913,102200,2026769370,9060,9070,9080,9060,579
|
|
20230913,102100,2021515770,9080,9120,9120,9080,1237
|
|
20230913,102000,2010266630,9120,9120,9120,9110,867
|
|
20230913,101900,2002367220,9120,9120,9130,9110,400
|
|
20230913,101800,1998722400,9120,9120,9120,9120,700
|
|
20230913,101700,1992338400,9120,9140,9140,9120,1067
|
|
20230913,101600,1982598360,9140,9140,9150,9140,691
|
|
20230913,101500,1976282170,9140,9140,9140,9140,0
|
|
20230913,101400,1976282170,9140,9140,9150,9140,200
|
|
20230913,101300,1974454160,9140,9140,9140,9130,87
|
|
20230913,101200,1973658990,9140,9140,9140,9140,5
|
|
20230913,101100,1973613290,9140,9150,9150,9130,115
|
|
20230913,101000,1972562430,9140,9140,9140,9140,135
|
|
20230913,100900,1971328530,9140,9120,9140,9110,437
|
|
20230913,100800,1967341500,9120,9120,9120,9120,12
|
|
20230913,100700,1967232060,9110,9110,9110,9110,153
|
|
20230913,100600,1965838230,9100,9100,9100,9100,1
|
|
20230913,100500,1965829130,9110,9110,9110,9110,74
|
|
20230913,100400,1965154990,9100,9110,9110,9100,309
|
|
20230913,100300,1962341010,9100,9100,9100,9100,16
|
|
20230913,100200,1962195410,9100,9100,9100,9100,190
|
|
20230913,100100,1960466410,9100,9120,9120,9100,933
|
|
20230913,100000,1951971390,9120,9150,9150,9120,5819
|
|
20230913,095900,1898844390,9150,9140,9150,9140,50
|
|
20230913,095800,1898387370,9140,9140,9140,9140,884
|
|
20230913,095700,1890307610,9130,9150,9150,9130,2216
|
|
20230913,095600,1870047310,9160,9160,9160,9150,576
|
|
20230913,095500,1864776630,9150,9180,9180,9150,636
|
|
20230913,095400,1858947020,9180,9170,9180,9170,698
|
|
20230913,095300,1852543860,9180,9190,9210,9180,3188
|
|
20230913,095200,1823214180,9190,9160,9190,9160,1105
|
|
20230913,095100,1813074290,9160,9170,9170,9140,187
|
|
20230913,095000,1811361350,9140,9150,9170,9140,1404
|
|
20230913,094900,1798517700,9150,9190,9200,9150,884
|
|
20230913,094800,1790404780,9190,9150,9190,9150,4692
|
|
20230913,094700,1747413320,9150,9150,9160,9150,367
|
|
20230913,094600,1744055150,9140,9150,9150,9130,440
|
|
20230913,094500,1740029930,9150,9120,9150,9120,1015
|
|
20230913,094400,1730761890,9120,9120,9130,9110,741
|
|
20230913,094300,1724003510,9120,9140,9160,9120,1312
|
|
20230913,094200,1712014060,9140,9100,9140,9100,1269
|
|
20230913,094100,1700436320,9100,9070,9130,9070,2547
|
|
20230913,094000,1677255810,9070,9070,9070,9060,1093
|
|
20230913,093900,1667344760,9070,9030,9070,9010,5579
|
|
20230913,093800,1616942380,9060,9100,9170,9000,17570
|
|
20230913,093700,1457639730,9130,9190,9400,9030,80268
|
|
20230913,093600,712518310,9200,9090,9200,9090,19112
|
|
20230913,093500,538080850,9100,9090,9100,9090,2193
|
|
20230913,093400,518144260,9090,9070,9100,9070,3341
|
|
20230913,093300,487782580,9060,9050,9060,9050,2648
|
|
20230913,093200,463815310,9050,9050,9050,9050,202
|
|
20230913,093100,461987210,9050,9050,9050,9050,0
|
|
20230913,093000,461987210,9050,9060,9060,9050,103
|
|
20230913,092900,461054060,9050,9050,9060,9050,858
|
|
20230913,092800,453287660,9050,9020,9050,9020,1052
|
|
20230913,092700,443798440,9020,9020,9050,9020,1762
|
|
20230913,092600,427870070,9010,8980,9030,8980,3520
|
|
20230913,092500,396177110,8970,8960,8970,8940,1078
|
|
20230913,092400,386530430,8960,8930,8960,8930,1837
|
|
20230913,092300,370094630,8930,8940,8940,8930,263
|
|
20230913,092200,367745130,8930,8930,8930,8930,105
|
|
20230913,092100,366807480,8940,8940,8940,8940,525
|
|
20230913,092000,362113980,8930,8940,8940,8930,310
|
|
20230913,091900,359345560,8920,8970,8970,8920,1279
|
|
20230913,091800,347922720,8950,8950,8950,8930,2382
|
|
20230913,091700,326631680,8960,8970,8970,8960,1215
|
|
20230913,091600,315735830,8970,8990,8990,8970,1276
|
|
20230913,091500,304275360,8990,8990,8990,8990,392
|
|
20230913,091400,300751280,9000,8990,9000,8990,637
|
|
20230913,091300,295022510,8990,9020,9020,8990,2399
|
|
20230913,091200,273413010,9030,9040,9040,9030,2143
|
|
20230913,091100,254056700,9040,9080,9080,9040,1599
|
|
20230913,091000,239573470,9080,9090,9090,9080,387
|
|
20230913,090900,236059040,9090,9130,9130,9090,1700
|
|
20230913,090800,220567250,9130,9100,9140,9100,3986
|
|
20230913,090700,184241380,9100,9080,9100,9060,1732
|
|
20230913,090600,168508180,9090,9060,9100,9060,182
|
|
20230913,090500,166854220,9100,9070,9100,9050,2655
|
|
20230913,090400,142784030,9090,9120,9120,9090,2144
|
|
20230913,090300,123262360,9140,9140,9140,9120,2002
|
|
20230913,090200,104978990,9120,9090,9140,9060,5160
|
|
20230913,090100,57992920,9060,9020,9090,9020,1472
|
|
20230913,090000,44668560,9050,9020,9060,9000,4951
|