654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,195100,1459719110,8890,8890,8890,8890,3034
|
|
20230918,195000,1459719110,8890,8890,8890,8890,0
|
|
20230918,194900,1459719110,8890,8890,8890,8890,0
|
|
20230918,194800,1459719110,8890,8890,8890,8890,0
|
|
20230918,194700,1459719110,8890,8890,8890,8890,0
|
|
20230918,194600,1459719110,8890,8890,8890,8890,0
|
|
20230918,194500,1459719110,8890,8890,8890,8890,0
|
|
20230918,194400,1459719110,8890,8890,8890,8890,0
|
|
20230918,194300,1459719110,8890,8890,8890,8890,0
|
|
20230918,194200,1459719110,8890,8890,8890,8890,0
|
|
20230918,194100,1459719110,8890,8890,8890,8890,0
|
|
20230918,194000,1459719110,8890,8890,8890,8890,0
|
|
20230918,193900,1459719110,8890,8890,8890,8890,0
|
|
20230918,193800,1459719110,8890,8890,8890,8890,0
|
|
20230918,193700,1459719110,8890,8890,8890,8890,0
|
|
20230918,193600,1459719110,8890,8890,8890,8890,0
|
|
20230918,193500,1459719110,8890,8890,8890,8890,0
|
|
20230918,193400,1459719110,8890,8890,8890,8890,0
|
|
20230918,193300,1459719110,8890,8890,8890,8890,0
|
|
20230918,193200,1459719110,8890,8890,8890,8890,0
|
|
20230918,193100,1459719110,8890,8890,8890,8890,0
|
|
20230918,193000,1459719110,8890,8890,8890,8890,0
|
|
20230918,192900,1459719110,8890,8890,8890,8890,0
|
|
20230918,192800,1459719110,8890,8890,8890,8890,0
|
|
20230918,192700,1459719110,8890,8890,8890,8890,0
|
|
20230918,192600,1459719110,8890,8890,8890,8890,0
|
|
20230918,192500,1459719110,8890,8890,8890,8890,0
|
|
20230918,192400,1459719110,8890,8890,8890,8890,0
|
|
20230918,192300,1459719110,8890,8890,8890,8890,0
|
|
20230918,192200,1459719110,8890,8890,8890,8890,0
|
|
20230918,192100,1459719110,8890,8890,8890,8890,3034
|
|
20230918,192000,1459719110,8890,8890,8890,8890,0
|
|
20230918,191900,1459719110,8890,8890,8890,8890,0
|
|
20230918,191800,1459719110,8890,8890,8890,8890,0
|
|
20230918,191700,1459719110,8890,8890,8890,8890,0
|
|
20230918,191600,1459719110,8890,8890,8890,8890,0
|
|
20230918,191500,1459719110,8890,8890,8890,8890,0
|
|
20230918,191400,1459719110,8890,8890,8890,8890,0
|
|
20230918,191300,1459719110,8890,8890,8890,8890,0
|
|
20230918,191200,1459719110,8890,8890,8890,8890,0
|
|
20230918,191100,1459719110,8890,8890,8890,8890,0
|
|
20230918,191000,1459719110,8890,8890,8890,8890,0
|
|
20230918,190900,1459719110,8890,8890,8890,8890,0
|
|
20230918,190800,1459719110,8890,8890,8890,8890,0
|
|
20230918,190700,1459719110,8890,8890,8890,8890,0
|
|
20230918,190600,1459719110,8890,8890,8890,8890,0
|
|
20230918,190500,1459719110,8890,8890,8890,8890,0
|
|
20230918,190400,1459719110,8890,8890,8890,8890,0
|
|
20230918,190300,1459719110,8890,8890,8890,8890,0
|
|
20230918,190200,1459719110,8890,8890,8890,8890,0
|
|
20230918,190100,1459719110,8890,8890,8890,8890,0
|
|
20230918,190000,1459719110,8890,8890,8890,8890,0
|
|
20230918,185900,1459719110,8890,8890,8890,8890,0
|
|
20230918,185800,1459719110,8890,8890,8890,8890,0
|
|
20230918,185700,1459719110,8890,8890,8890,8890,0
|
|
20230918,185600,1459719110,8890,8890,8890,8890,0
|
|
20230918,185500,1459719110,8890,8890,8890,8890,0
|
|
20230918,185400,1459719110,8890,8890,8890,8890,0
|
|
20230918,185300,1459719110,8890,8890,8890,8890,0
|
|
20230918,185200,1459719110,8890,8890,8890,8890,0
|
|
20230918,185100,1459719110,8890,8890,8890,8890,3034
|
|
20230918,185000,1459719110,8890,8890,8890,8890,0
|
|
20230918,184900,1459719110,8890,8890,8890,8890,0
|
|
20230918,184800,1459719110,8890,8890,8890,8890,0
|
|
20230918,184700,1459719110,8890,8890,8890,8890,0
|
|
20230918,184600,1459719110,8890,8890,8890,8890,0
|
|
20230918,184500,1459719110,8890,8890,8890,8890,0
|
|
20230918,184400,1459719110,8890,8890,8890,8890,0
|
|
20230918,184300,1459719110,8890,8890,8890,8890,0
|
|
20230918,184200,1459719110,8890,8890,8890,8890,0
|
|
20230918,184100,1459719110,8890,8890,8890,8890,0
|
|
20230918,184000,1459719110,8890,8890,8890,8890,0
|
|
20230918,183900,1459719110,8890,8890,8890,8890,0
|
|
20230918,183800,1459719110,8890,8890,8890,8890,0
|
|
20230918,183700,1459719110,8890,8890,8890,8890,0
|
|
20230918,183600,1459719110,8890,8890,8890,8890,0
|
|
20230918,183500,1459719110,8890,8890,8890,8890,0
|
|
20230918,183400,1459719110,8890,8890,8890,8890,0
|
|
20230918,183300,1459719110,8890,8890,8890,8890,0
|
|
20230918,183200,1459719110,8890,8890,8890,8890,0
|
|
20230918,183100,1459719110,8890,8890,8890,8890,0
|
|
20230918,183000,1459719110,8890,8890,8890,8890,0
|
|
20230918,182900,1459719110,8890,8890,8890,8890,0
|
|
20230918,182800,1459719110,8890,8890,8890,8890,0
|
|
20230918,182700,1459719110,8890,8890,8890,8890,0
|
|
20230918,182600,1459719110,8890,8890,8890,8890,0
|
|
20230918,182500,1459719110,8890,8890,8890,8890,0
|
|
20230918,182400,1459719110,8890,8890,8890,8890,0
|
|
20230918,182300,1459719110,8890,8890,8890,8890,0
|
|
20230918,182200,1459719110,8890,8890,8890,8890,0
|
|
20230918,182100,1459719110,8890,8890,8890,8890,3034
|
|
20230918,182000,1459719110,8890,8890,8890,8890,0
|
|
20230918,181900,1459719110,8890,8890,8890,8890,0
|
|
20230918,181800,1459719110,8890,8890,8890,8890,0
|
|
20230918,181700,1459719110,8890,8890,8890,8890,0
|
|
20230918,181600,1459719110,8890,8890,8890,8890,0
|
|
20230918,181500,1459719110,8890,8890,8890,8890,0
|
|
20230918,181400,1459719110,8890,8890,8890,8890,0
|
|
20230918,181300,1459719110,8890,8890,8890,8890,0
|
|
20230918,181200,1459719110,8890,8890,8890,8890,0
|
|
20230918,181100,1459719110,8890,8890,8890,8890,0
|
|
20230918,181000,1459719110,8890,8890,8890,8890,0
|
|
20230918,180900,1459719110,8890,8890,8890,8890,0
|
|
20230918,180800,1459719110,8890,8890,8890,8890,0
|
|
20230918,180700,1459719110,8890,8890,8890,8890,0
|
|
20230918,180600,1459719110,8890,8890,8890,8890,0
|
|
20230918,180500,1459719110,8890,8890,8890,8890,0
|
|
20230918,180400,1459719110,8890,8890,8890,8890,0
|
|
20230918,180300,1459719110,8890,8890,8890,8890,0
|
|
20230918,180200,1459719110,8890,8890,8890,8890,0
|
|
20230918,180100,1459719110,8890,8890,8890,8890,0
|
|
20230918,180000,1459719110,8890,8890,8890,8890,0
|
|
20230918,175900,1459719110,8890,8890,8890,8890,0
|
|
20230918,175800,1459719110,8890,8890,8890,8890,0
|
|
20230918,175700,1459719110,8890,8890,8890,8890,0
|
|
20230918,175600,1459719110,8890,8890,8890,8890,0
|
|
20230918,175500,1459719110,8890,8890,8890,8890,0
|
|
20230918,175400,1459719110,8890,8890,8890,8890,0
|
|
20230918,175300,1459719110,8890,8890,8890,8890,0
|
|
20230918,175200,1459719110,8890,8890,8890,8890,0
|
|
20230918,175100,1459719110,8890,8890,8890,8890,3034
|
|
20230918,175000,1459719110,8890,8890,8890,8890,0
|
|
20230918,174900,1459719110,8890,8890,8890,8890,0
|
|
20230918,174800,1459719110,8890,8890,8890,8890,0
|
|
20230918,174700,1459719110,8890,8890,8890,8890,0
|
|
20230918,174600,1459719110,8890,8890,8890,8890,0
|
|
20230918,174500,1459719110,8890,8890,8890,8890,0
|
|
20230918,174400,1459719110,8890,8890,8890,8890,0
|
|
20230918,174300,1459719110,8890,8890,8890,8890,0
|
|
20230918,174200,1459719110,8890,8890,8890,8890,0
|
|
20230918,174100,1459719110,8890,8890,8890,8890,0
|
|
20230918,174000,1459719110,8890,8890,8890,8890,0
|
|
20230918,173900,1459719110,8890,8890,8890,8890,0
|
|
20230918,173800,1459719110,8890,8890,8890,8890,0
|
|
20230918,173700,1459719110,8890,8890,8890,8890,0
|
|
20230918,173600,1459719110,8890,8890,8890,8890,0
|
|
20230918,173500,1459719110,8890,8890,8890,8890,0
|
|
20230918,173400,1459719110,8890,8890,8890,8890,0
|
|
20230918,173300,1459719110,8890,8890,8890,8890,0
|
|
20230918,173200,1459719110,8890,8890,8890,8890,0
|
|
20230918,173100,1459719110,8890,8890,8890,8890,0
|
|
20230918,173000,1459719110,8890,8890,8890,8890,0
|
|
20230918,172900,1459719110,8890,8890,8890,8890,0
|
|
20230918,172800,1459719110,8890,8890,8890,8890,0
|
|
20230918,172700,1459719110,8890,8890,8890,8890,0
|
|
20230918,172600,1459719110,8890,8890,8890,8890,0
|
|
20230918,172500,1459719110,8890,8890,8890,8890,0
|
|
20230918,172400,1459719110,8890,8890,8890,8890,0
|
|
20230918,172300,1459719110,8890,8890,8890,8890,0
|
|
20230918,172200,1459719110,8890,8890,8890,8890,0
|
|
20230918,172100,1459719110,8890,8890,8890,8890,3034
|
|
20230918,172000,1459719110,8890,8890,8890,8890,0
|
|
20230918,171900,1459719110,8890,8890,8890,8890,0
|
|
20230918,171800,1459719110,8890,8890,8890,8890,0
|
|
20230918,171700,1459719110,8890,8890,8890,8890,0
|
|
20230918,171600,1459719110,8890,8890,8890,8890,0
|
|
20230918,171500,1459719110,8890,8890,8890,8890,0
|
|
20230918,171400,1459719110,8890,8890,8890,8890,0
|
|
20230918,171300,1459719110,8890,8890,8890,8890,0
|
|
20230918,171200,1459719110,8890,8890,8890,8890,0
|
|
20230918,171100,1459719110,8890,8890,8890,8890,0
|
|
20230918,171000,1459719110,8890,8890,8890,8890,0
|
|
20230918,170900,1459719110,8890,8890,8890,8890,0
|
|
20230918,170800,1459719110,8890,8890,8890,8890,0
|
|
20230918,170700,1459719110,8890,8890,8890,8890,0
|
|
20230918,170600,1459719110,8890,8890,8890,8890,0
|
|
20230918,170500,1459719110,8890,8890,8890,8890,0
|
|
20230918,170400,1459719110,8890,8890,8890,8890,0
|
|
20230918,170300,1459719110,8890,8890,8890,8890,0
|
|
20230918,170200,1459719110,8890,8890,8890,8890,0
|
|
20230918,170100,1459719110,8890,8890,8890,8890,0
|
|
20230918,170000,1459719110,8890,8890,8890,8890,0
|
|
20230918,165900,1459719110,8890,8890,8890,8890,0
|
|
20230918,165800,1459719110,8890,8890,8890,8890,0
|
|
20230918,165700,1459719110,8890,8890,8890,8890,0
|
|
20230918,165600,1459719110,8890,8890,8890,8890,0
|
|
20230918,165500,1459719110,8890,8890,8890,8890,0
|
|
20230918,165400,1459719110,8890,8890,8890,8890,0
|
|
20230918,165300,1459719110,8890,8890,8890,8890,0
|
|
20230918,165200,1459719110,8890,8890,8890,8890,0
|
|
20230918,165100,1459719110,8890,8890,8890,8890,3034
|
|
20230918,165000,1459719110,8890,8890,8890,8890,0
|
|
20230918,164900,1459719110,8890,8890,8890,8890,0
|
|
20230918,164800,1459719110,8890,8890,8890,8890,0
|
|
20230918,164700,1459719110,8890,8890,8890,8890,0
|
|
20230918,164600,1459719110,8890,8890,8890,8890,0
|
|
20230918,164500,1459719110,8890,8890,8890,8890,0
|
|
20230918,164400,1459719110,8890,8890,8890,8890,0
|
|
20230918,164300,1459719110,8890,8890,8890,8890,0
|
|
20230918,164200,1459719110,8890,8890,8890,8890,0
|
|
20230918,164100,1459719110,8890,8890,8890,8890,0
|
|
20230918,164000,1459719110,8890,8890,8890,8890,0
|
|
20230918,163900,1459719110,8890,8890,8890,8890,0
|
|
20230918,163800,1459719110,8890,8890,8890,8890,0
|
|
20230918,163700,1459719110,8890,8890,8890,8890,0
|
|
20230918,163600,1459719110,8890,8890,8890,8890,0
|
|
20230918,163500,1459719110,8890,8890,8890,8890,0
|
|
20230918,163400,1459719110,8890,8890,8890,8890,0
|
|
20230918,163300,1459719110,8890,8890,8890,8890,0
|
|
20230918,163200,1459719110,8890,8890,8890,8890,0
|
|
20230918,163100,1459719110,8890,8890,8890,8890,0
|
|
20230918,163000,1459719110,8890,8890,8890,8890,0
|
|
20230918,162900,1459719110,8890,8890,8890,8890,0
|
|
20230918,162800,1459719110,8890,8890,8890,8890,0
|
|
20230918,162700,1459719110,8890,8890,8890,8890,0
|
|
20230918,162600,1459719110,8890,8890,8890,8890,0
|
|
20230918,162500,1459719110,8890,8890,8890,8890,0
|
|
20230918,162400,1459719110,8890,8890,8890,8890,0
|
|
20230918,162300,1459719110,8890,8890,8890,8890,0
|
|
20230918,162200,1459719110,8890,8890,8890,8890,0
|
|
20230918,162100,1459719110,8890,8890,8890,8890,3034
|
|
20230918,162000,1459719110,8890,8890,8890,8890,0
|
|
20230918,161900,1459719110,8890,8890,8890,8890,0
|
|
20230918,161800,1459719110,8890,8890,8890,8890,0
|
|
20230918,161700,1459719110,8890,8890,8890,8890,0
|
|
20230918,161600,1459719110,8890,8890,8890,8890,0
|
|
20230918,161500,1459719110,8890,8890,8890,8890,0
|
|
20230918,161400,1459719110,8890,8890,8890,8890,0
|
|
20230918,161300,1459719110,8890,8890,8890,8890,0
|
|
20230918,161200,1459719110,8890,8890,8890,8890,0
|
|
20230918,161100,1459719110,8890,8890,8890,8890,0
|
|
20230918,161000,1459719110,8890,8890,8890,8890,0
|
|
20230918,160900,1459719110,8890,8890,8890,8890,0
|
|
20230918,160800,1459719110,8890,8890,8890,8890,0
|
|
20230918,160700,1459719110,8890,8890,8890,8890,0
|
|
20230918,160600,1459719110,8890,8890,8890,8890,0
|
|
20230918,160500,1459719110,8890,8890,8890,8890,0
|
|
20230918,160400,1459719110,8890,8890,8890,8890,0
|
|
20230918,160300,1459719110,8890,8890,8890,8890,0
|
|
20230918,160200,1459719110,8890,8890,8890,8890,0
|
|
20230918,160100,1459719110,8890,8890,8890,8890,0
|
|
20230918,160000,1459719110,8890,8890,8890,8890,0
|
|
20230918,155900,1459719110,8890,8890,8890,8890,0
|
|
20230918,155800,1459719110,8890,8890,8890,8890,0
|
|
20230918,155700,1459719110,8890,8890,8890,8890,0
|
|
20230918,155600,1459719110,8890,8890,8890,8890,0
|
|
20230918,155500,1459719110,8890,8890,8890,8890,0
|
|
20230918,155400,1459719110,8890,8890,8890,8890,0
|
|
20230918,155300,1459719110,8890,8890,8890,8890,0
|
|
20230918,155200,1459719110,8890,8890,8890,8890,0
|
|
20230918,155100,1459719110,8890,8890,8890,8890,3034
|
|
20230918,155000,1459719110,8890,8890,8890,8890,0
|
|
20230918,154900,1459719110,8890,8890,8890,8890,0
|
|
20230918,154800,1459719110,8890,8890,8890,8890,0
|
|
20230918,154700,1459719110,8890,8890,8890,8890,0
|
|
20230918,154600,1459719110,8890,8890,8890,8890,0
|
|
20230918,154500,1459719110,8890,8890,8890,8890,0
|
|
20230918,154400,1459719110,8890,8890,8890,8890,0
|
|
20230918,154300,1459719110,8890,8890,8890,8890,0
|
|
20230918,154200,1459719110,8890,8890,8890,8890,0
|
|
20230918,154100,1459719110,8890,8890,8890,8890,0
|
|
20230918,154000,1459719110,8890,8890,8890,8890,0
|
|
20230918,153900,1459719110,8890,8890,8890,8890,0
|
|
20230918,153800,1459719110,8890,8890,8890,8890,0
|
|
20230918,153700,1459719110,8890,8890,8890,8890,0
|
|
20230918,153600,1459719110,8890,8890,8890,8890,0
|
|
20230918,153500,1459719110,8890,8890,8890,8890,0
|
|
20230918,153400,1459719110,8890,8890,8890,8890,0
|
|
20230918,153300,1459719110,8890,8890,8890,8890,0
|
|
20230918,153200,1459719110,8890,8890,8890,8890,0
|
|
20230918,153100,1459719110,8890,8890,8890,8890,0
|
|
20230918,153000,1459719110,8890,8890,8890,8890,3034
|
|
20230918,152900,1432746850,8870,8870,8870,8870,0
|
|
20230918,152800,1432746850,8870,8870,8870,8870,0
|
|
20230918,152700,1432746850,8870,8870,8870,8870,0
|
|
20230918,152600,1432746850,8870,8870,8870,8870,0
|
|
20230918,152500,1432746850,8870,8870,8870,8870,0
|
|
20230918,152400,1432746850,8870,8870,8870,8870,0
|
|
20230918,152300,1432746850,8870,8870,8870,8870,0
|
|
20230918,152200,1432746850,8870,8870,8870,8870,0
|
|
20230918,152100,1432746850,8870,8870,8870,8870,0
|
|
20230918,152000,1432746850,8870,8870,8870,8870,0
|
|
20230918,151900,1432746850,8870,8890,8890,8870,742
|
|
20230918,151800,1426157590,8900,8900,8900,8900,0
|
|
20230918,151700,1426157590,8900,8910,8910,8900,172
|
|
20230918,151600,1424626080,8900,8900,8900,8900,82
|
|
20230918,151500,1423896280,8900,8920,8920,8890,2555
|
|
20230918,151400,1401162270,8900,8900,8900,8900,51
|
|
20230918,151300,1400708370,8900,8900,8900,8900,27
|
|
20230918,151200,1400468070,8900,8930,8930,8880,6652
|
|
20230918,151100,1341271170,8920,8920,8920,8920,199
|
|
20230918,151000,1339496090,8920,8920,8920,8920,0
|
|
20230918,150900,1339496090,8920,8910,8920,8910,216
|
|
20230918,150800,1337571520,8910,8910,8920,8910,1060
|
|
20230918,150700,1328126910,8910,8930,8930,8910,897
|
|
20230918,150600,1320131190,8920,8930,8930,8920,63
|
|
20230918,150500,1319569200,8930,8930,8930,8930,9
|
|
20230918,150400,1319488830,8910,8930,8930,8910,2142
|
|
20230918,150300,1300396460,8940,8950,8950,8940,141
|
|
20230918,150200,1299135520,8950,8950,8950,8930,658
|
|
20230918,150100,1293246580,8940,8950,8950,8940,80
|
|
20230918,150000,1292530680,8950,8940,8950,8940,485
|
|
20230918,145900,1288191780,8930,8930,8930,8930,40
|
|
20230918,145800,1287834580,8930,8930,8930,8930,237
|
|
20230918,145700,1285718170,8920,8910,8920,8910,739
|
|
20230918,145600,1279126870,8920,8910,8920,8910,142
|
|
20230918,145500,1277860630,8910,8910,8910,8910,1045
|
|
20230918,145400,1268549680,8920,8920,8920,8910,946
|
|
20230918,145300,1260113990,8920,8920,8920,8910,1440
|
|
20230918,145200,1247273630,8930,8930,8930,8920,1786
|
|
20230918,145100,1231334290,8950,8940,8950,8940,41
|
|
20230918,145000,1230967740,8940,8930,8940,8930,674
|
|
20230918,144900,1224942680,8930,8930,8930,8930,387
|
|
20230918,144800,1221486770,8930,8940,8940,8930,1137
|
|
20230918,144700,1211322390,8940,8940,8940,8940,85
|
|
20230918,144600,1210562490,8950,8950,8950,8940,317
|
|
20230918,144500,1207725940,8940,8940,8950,8940,590
|
|
20230918,144400,1202451140,8950,8960,8960,8950,2479
|
|
20230918,144300,1180257040,8970,8970,8970,8970,440
|
|
20230918,144200,1176310240,8970,8970,8970,8970,40
|
|
20230918,144100,1175951440,8970,8970,8970,8970,80
|
|
20230918,144000,1175233840,8980,8970,8980,8970,421
|
|
20230918,143900,1171455470,8960,8960,8960,8960,1253
|
|
20230918,143800,1160228590,8960,8980,8980,8950,5798
|
|
20230918,143700,1108269780,8990,8980,8990,8980,50
|
|
20230918,143600,1107820680,8990,8990,8990,8990,51
|
|
20230918,143500,1107362190,8990,8990,8990,8990,40
|
|
20230918,143400,1107002590,8990,8990,8990,8990,40
|
|
20230918,143300,1106642990,8990,8990,8990,8990,69
|
|
20230918,143200,1106022680,8990,8990,8990,8990,640
|
|
20230918,143100,1100269080,8980,8980,8980,8980,90
|
|
20230918,143000,1099460880,8980,8980,8980,8980,80
|
|
20230918,142900,1098742480,8980,9000,9000,8980,491
|
|
20230918,142800,1094325190,9000,9010,9010,9000,3040
|
|
20230918,142700,1066959940,9010,9010,9010,9010,79
|
|
20230918,142600,1066248150,9010,9020,9020,9010,81
|
|
20230918,142500,1065518330,9010,9010,9010,9010,44
|
|
20230918,142400,1065121890,9020,9020,9020,9020,0
|
|
20230918,142300,1065121890,9020,9020,9020,9020,60
|
|
20230918,142200,1064580690,9030,9010,9030,9010,165
|
|
20230918,142100,1063092000,9010,9010,9010,9010,40
|
|
20230918,142000,1062731600,9010,9010,9010,9010,0
|
|
20230918,141900,1062731600,9010,9000,9010,9000,203
|
|
20230918,141800,1060903420,9000,9010,9010,9000,100
|
|
20230918,141700,1060003170,9000,9000,9000,9000,0
|
|
20230918,141600,1060003170,9000,8980,9000,8980,1043
|
|
20230918,141500,1050616980,8980,8970,8980,8970,243
|
|
20230918,141400,1048435240,8970,8970,8970,8970,510
|
|
20230918,141300,1043860540,8970,8980,8980,8970,210
|
|
20230918,141200,1041975140,8980,8980,8980,8980,40
|
|
20230918,141100,1041615940,8980,8970,8980,8970,328
|
|
20230918,141000,1038670900,8980,8980,8980,8980,412
|
|
20230918,140900,1034971140,8980,8990,8990,8980,590
|
|
20230918,140800,1029671480,8990,8990,8990,8990,148
|
|
20230918,140700,1028340960,8990,8990,8990,8990,208
|
|
20230918,140600,1026471040,8990,8980,8990,8980,161
|
|
20230918,140500,1025025250,8980,8990,8990,8980,68
|
|
20230918,140400,1024414360,9000,8990,9000,8990,509
|
|
20230918,140300,1019837260,8990,8980,8990,8980,1129
|
|
20230918,140200,1009688090,8980,8980,8980,8980,540
|
|
20230918,140100,1004838890,8980,8970,8980,8970,1020
|
|
20230918,140000,995688390,8970,8970,8970,8960,186
|
|
20230918,135900,994020370,8960,8970,8970,8960,51
|
|
20230918,135800,993563390,8970,8960,8970,8960,101
|
|
20230918,135700,992657930,8960,8970,8970,8960,1127
|
|
20230918,135600,982548760,8980,8980,8980,8970,53
|
|
20230918,135500,982073220,8980,8980,8980,8980,16
|
|
20230918,135400,981929540,8980,8980,8980,8980,1043
|
|
20230918,135300,972563400,8980,8990,8990,8980,43
|
|
20230918,135200,972177230,8980,8980,8980,8980,184
|
|
20230918,135100,970524910,8980,8980,8980,8980,40
|
|
20230918,135000,970165710,8980,8990,8990,8980,267
|
|
20230918,134900,967767850,8980,8980,8980,8980,140
|
|
20230918,134800,966510650,8970,8980,8980,8970,695
|
|
20230918,134700,960271090,8980,8980,8990,8980,84
|
|
20230918,134600,959516450,8980,8990,8990,8980,1178
|
|
20230918,134500,948929900,9000,9000,9000,9000,1351
|
|
20230918,134400,936770900,9000,9000,9000,9000,3039
|
|
20230918,134300,909419900,9000,9000,9000,9000,40
|
|
20230918,134200,909059900,9010,9020,9020,9010,1878
|
|
20230918,134100,892131130,9020,9020,9020,9020,40
|
|
20230918,134000,891770330,9020,9020,9020,9020,177
|
|
20230918,133900,890173790,9030,9040,9040,9030,616
|
|
20230918,133800,884611290,9040,9040,9040,9040,600
|
|
20230918,133700,879187290,9050,9050,9050,9050,748
|
|
20230918,133600,872417890,9050,9050,9050,9050,40
|
|
20230918,133500,872055890,9050,9060,9060,9050,41
|
|
20230918,133400,871684830,9050,9050,9050,9050,1185
|
|
20230918,133300,860960580,9050,9050,9050,9050,1
|
|
20230918,133200,860951530,9040,9060,9060,9040,2123
|
|
20230918,133100,841736910,9060,9060,9060,9060,30
|
|
20230918,133000,841465110,9060,9060,9060,9060,0
|
|
20230918,132900,841465110,9060,9060,9060,9060,162
|
|
20230918,132800,839997390,9050,9050,9050,9050,0
|
|
20230918,132700,839997390,9050,9050,9050,9050,0
|
|
20230918,132600,839997390,9050,9050,9050,9050,0
|
|
20230918,132500,839997390,9050,9050,9050,9050,0
|
|
20230918,132400,839997390,9050,9050,9050,9050,0
|
|
20230918,132300,839997390,9050,9050,9050,9050,454
|
|
20230918,132200,835888690,9050,9050,9050,9050,102
|
|
20230918,132100,834965590,9050,9050,9050,9050,1108
|
|
20230918,132000,824938190,9060,9060,9060,9060,28
|
|
20230918,131900,824684510,9060,9060,9060,9060,300
|
|
20230918,131800,821966510,9060,9060,9060,9060,29
|
|
20230918,131700,821703770,9060,9060,9060,9060,0
|
|
20230918,131600,821703770,9060,9060,9060,9060,101
|
|
20230918,131500,820788710,9060,9060,9060,9060,503
|
|
20230918,131400,816231530,9060,9060,9060,9060,6
|
|
20230918,131300,816177170,9060,9060,9060,9060,0
|
|
20230918,131200,816177170,9060,9060,9060,9060,0
|
|
20230918,131100,816177170,9060,9060,9060,9060,9
|
|
20230918,131000,816095630,9060,9060,9060,9060,7
|
|
20230918,130900,816032210,9060,9060,9060,9060,314
|
|
20230918,130800,813187370,9070,9070,9070,9070,0
|
|
20230918,130700,813187370,9070,9070,9070,9070,1
|
|
20230918,130600,813178300,9060,9060,9060,9060,60
|
|
20230918,130500,812634700,9070,9070,9070,9070,2
|
|
20230918,130400,812616560,9070,9070,9070,9070,3
|
|
20230918,130300,812589350,9050,9050,9050,9050,0
|
|
20230918,130200,812589350,9050,9070,9070,9050,1231
|
|
20230918,130100,801439000,9060,9060,9060,9060,0
|
|
20230918,130000,801439000,9060,9070,9070,9060,1000
|
|
20230918,125900,792375830,9060,9060,9060,9060,0
|
|
20230918,125800,792375830,9060,9080,9080,9060,2533
|
|
20230918,125700,769394650,9080,9090,9090,9080,1000
|
|
20230918,125600,760311800,9090,9090,9090,9090,1
|
|
20230918,125500,760302710,9090,9090,9090,9090,548
|
|
20230918,125400,755321390,9090,9090,9090,9090,31
|
|
20230918,125300,755039600,9090,9090,9090,9090,20
|
|
20230918,125200,754857800,9090,9090,9090,9090,20
|
|
20230918,125100,754676000,9090,9090,9090,9090,59
|
|
20230918,125000,754139690,9090,9090,9090,9090,1000
|
|
20230918,124900,745049690,9100,9100,9100,9100,0
|
|
20230918,124800,745049690,9100,9100,9100,9100,0
|
|
20230918,124700,745049690,9100,9100,9100,9100,0
|
|
20230918,124600,745049690,9100,9100,9100,9100,0
|
|
20230918,124500,745049690,9100,9100,9100,9100,300
|
|
20230918,124400,742319690,9100,9100,9100,9100,0
|
|
20230918,124300,742319690,9100,9100,9100,9100,0
|
|
20230918,124200,742319690,9100,9100,9100,9100,0
|
|
20230918,124100,742319690,9100,9100,9100,9100,0
|
|
20230918,124000,742319690,9100,9100,9100,9100,5
|
|
20230918,123900,742274190,9100,9100,9100,9100,100
|
|
20230918,123800,741364190,9100,9100,9100,9100,96
|
|
20230918,123700,740490590,9100,9100,9100,9100,0
|
|
20230918,123600,740490590,9100,9100,9100,9100,1610
|
|
20230918,123500,725839590,9100,9100,9100,9100,0
|
|
20230918,123400,725839590,9100,9100,9100,9100,48
|
|
20230918,123300,725402790,9100,9100,9100,9100,0
|
|
20230918,123200,725402790,9100,9100,9100,9100,0
|
|
20230918,123100,725402790,9100,9100,9100,9100,50
|
|
20230918,123000,724947790,9100,9100,9100,9100,1
|
|
20230918,122900,724938690,9100,9100,9100,9100,104
|
|
20230918,122800,723992290,9100,9100,9100,9100,0
|
|
20230918,122700,723992290,9100,9100,9100,9100,170
|
|
20230918,122600,722445290,9110,9110,9110,9100,425
|
|
20230918,122500,718574650,9100,9100,9100,9100,12
|
|
20230918,122400,718465450,9100,9100,9100,9100,12
|
|
20230918,122300,718356250,9100,9110,9110,9100,619
|
|
20230918,122200,712720470,9110,9110,9110,9110,0
|
|
20230918,122100,712720470,9110,9110,9110,9110,200
|
|
20230918,122000,710898470,9110,9110,9110,9110,0
|
|
20230918,121900,710898470,9110,9120,9120,9110,2123
|
|
20230918,121800,691551030,9120,9130,9130,9120,701
|
|
20230918,121700,685157900,9130,9130,9130,9120,872
|
|
20230918,121600,677205240,9120,9120,9120,9120,17
|
|
20230918,121500,677050200,9120,9120,9120,9120,0
|
|
20230918,121400,677050200,9120,9120,9120,9120,238
|
|
20230918,121300,674879640,9120,9120,9120,9120,0
|
|
20230918,121200,674879640,9120,9120,9120,9120,0
|
|
20230918,121100,674879640,9120,9120,9120,9120,500
|
|
20230918,121000,670319640,9130,9130,9130,9130,0
|
|
20230918,120900,670319640,9130,9130,9130,9130,0
|
|
20230918,120800,670319640,9130,9130,9130,9130,0
|
|
20230918,120700,670319640,9130,9130,9130,9130,0
|
|
20230918,120600,670319640,9130,9130,9130,9130,1
|
|
20230918,120500,670310510,9120,9120,9120,9120,43
|
|
20230918,120400,669918350,9130,9130,9130,9130,0
|
|
20230918,120300,669918350,9130,9130,9130,9130,0
|
|
20230918,120200,669918350,9130,9120,9130,9120,53
|
|
20230918,120100,669434470,9120,9120,9120,9120,90
|
|
20230918,120000,668613670,9120,9120,9120,9120,0
|
|
20230918,115900,668613670,9120,9120,9120,9120,0
|
|
20230918,115800,668613670,9120,9120,9120,9120,2
|
|
20230918,115700,668595430,9120,9120,9120,9120,9
|
|
20230918,115600,668513350,9120,9120,9120,9120,20
|
|
20230918,115500,668330950,9120,9120,9120,9120,0
|
|
20230918,115400,668330950,9120,9120,9120,9120,0
|
|
20230918,115300,668330950,9120,9120,9120,9120,0
|
|
20230918,115200,668330950,9120,9120,9120,9120,30
|
|
20230918,115100,668057350,9130,9120,9130,9120,345
|
|
20230918,115000,664909850,9120,9120,9120,9120,1000
|
|
20230918,114900,655789850,9130,9130,9130,9130,0
|
|
20230918,114800,655789850,9130,9130,9130,9130,2
|
|
20230918,114700,655771590,9130,9130,9130,9130,0
|
|
20230918,114600,655771590,9130,9130,9130,9130,0
|
|
20230918,114500,655771590,9130,9130,9130,9130,1
|
|
20230918,114400,655762460,9130,9130,9130,9130,55
|
|
20230918,114300,655260310,9130,9130,9130,9130,133
|
|
20230918,114200,654046020,9130,9130,9130,9130,0
|
|
20230918,114100,654046020,9130,9130,9130,9130,0
|
|
20230918,114000,654046020,9130,9130,9130,9130,0
|
|
20230918,113900,654046020,9130,9130,9130,9130,337
|
|
20230918,113800,650969210,9130,9130,9130,9130,1
|
|
20230918,113700,650960080,9130,9130,9130,9130,0
|
|
20230918,113600,650960080,9130,9130,9130,9130,3
|
|
20230918,113500,650932690,9130,9130,9130,9130,0
|
|
20230918,113400,650932690,9130,9130,9130,9130,0
|
|
20230918,113300,650932690,9130,9130,9130,9130,1
|
|
20230918,113200,650923560,9130,9130,9130,9130,0
|
|
20230918,113100,650923560,9130,9130,9130,9130,409
|
|
20230918,113000,647189390,9120,9120,9120,9120,1336
|
|
20230918,112900,635005070,9120,9110,9120,9110,7
|
|
20230918,112800,634941270,9110,9110,9110,9110,16
|
|
20230918,112700,634795510,9110,9110,9110,9100,217
|
|
20230918,112600,632818710,9100,9100,9100,9100,3
|
|
20230918,112500,632791410,9110,9110,9110,9110,0
|
|
20230918,112400,632791410,9110,9110,9110,9110,110
|
|
20230918,112300,631789310,9110,9110,9110,9110,787
|
|
20230918,112200,624619740,9110,9110,9110,9110,1
|
|
20230918,112100,624610630,9110,9110,9110,9110,51
|
|
20230918,112000,624146020,9110,9110,9110,9110,0
|
|
20230918,111900,624146020,9110,9110,9110,9110,0
|
|
20230918,111800,624146020,9110,9110,9110,9110,0
|
|
20230918,111700,624146020,9110,9110,9110,9110,0
|
|
20230918,111600,624146020,9110,9100,9110,9100,562
|
|
20230918,111500,619028770,9100,9100,9100,9100,3
|
|
20230918,111400,619001470,9110,9110,9110,9110,0
|
|
20230918,111300,619001470,9110,9110,9110,9110,100
|
|
20230918,111200,618090470,9110,9100,9110,9100,101
|
|
20230918,111100,617171360,9100,9100,9100,9100,50
|
|
20230918,111000,616716360,9090,9100,9100,9090,20
|
|
20230918,110900,616534540,9110,9110,9110,9110,0
|
|
20230918,110800,616534540,9110,9110,9110,9110,1
|
|
20230918,110700,616525430,9100,9100,9100,9100,72
|
|
20230918,110600,615870230,9100,9100,9100,9100,8
|
|
20230918,110500,615797430,9100,9100,9100,9100,70
|
|
20230918,110400,615160430,9110,9110,9110,9110,42
|
|
20230918,110300,614777810,9100,9100,9100,9100,70
|
|
20230918,110200,614140810,9100,9100,9100,9100,0
|
|
20230918,110100,614140810,9100,9100,9100,9100,564
|
|
20230918,110000,609008410,9110,9110,9110,9110,0
|
|
20230918,105900,609008410,9110,9110,9110,9110,0
|
|
20230918,105800,609008410,9110,9110,9110,9110,0
|
|
20230918,105700,609008410,9110,9110,9110,9110,0
|
|
20230918,105600,609008410,9110,9110,9110,9110,461
|
|
20230918,105500,604808700,9110,9110,9110,9110,0
|
|
20230918,105400,604808700,9110,9110,9110,9110,1
|
|
20230918,105300,604799590,9110,9110,9110,9110,1
|
|
20230918,105200,604790480,9110,9110,9110,9110,0
|
|
20230918,105100,604790480,9110,9110,9110,9110,0
|
|
20230918,105000,604790480,9110,9110,9110,9110,2
|
|
20230918,104900,604772260,9110,9110,9110,9110,0
|
|
20230918,104800,604772260,9110,9110,9110,9110,1
|
|
20230918,104700,604763150,9120,9110,9120,9110,280
|
|
20230918,104600,602211550,9120,9120,9120,9120,0
|
|
20230918,104500,602211550,9120,9110,9120,9110,196
|
|
20230918,104400,600425880,9110,9100,9110,9100,717
|
|
20230918,104300,593898010,9090,9090,9090,9090,0
|
|
20230918,104200,593898010,9090,9090,9090,9090,65
|
|
20230918,104100,593307160,9090,9090,9090,9090,215
|
|
20230918,104000,591352810,9100,9100,9100,9100,1
|
|
20230918,103900,591343710,9090,9090,9090,9090,0
|
|
20230918,103800,591343710,9090,9090,9090,9090,0
|
|
20230918,103700,591343710,9090,9090,9090,9090,81
|
|
20230918,103600,590607420,9100,9100,9100,9100,951
|
|
20230918,103500,581953320,9100,9100,9100,9100,88
|
|
20230918,103400,581152520,9110,9110,9110,9110,0
|
|
20230918,103300,581152520,9110,9100,9110,9100,545
|
|
20230918,103200,576192990,9110,9110,9110,9110,550
|
|
20230918,103100,571182490,9110,9110,9110,9110,761
|
|
20230918,103000,564249780,9100,9100,9100,9100,1642
|
|
20230918,102900,549307580,9110,9110,9110,9110,0
|
|
20230918,102800,549307580,9110,9110,9110,9110,186
|
|
20230918,102700,547613120,9110,9110,9110,9110,1
|
|
20230918,102600,547604010,9110,9110,9110,9110,135
|
|
20230918,102500,546374160,9110,9110,9110,9110,58
|
|
20230918,102400,545845780,9110,9110,9110,9110,130
|
|
20230918,102300,544661480,9110,9100,9110,9100,241
|
|
20230918,102200,542466650,9100,9100,9100,9100,1
|
|
20230918,102100,542457550,9100,9100,9100,9100,220
|
|
20230918,102000,540455550,9100,9100,9100,9100,9
|
|
20230918,101900,540373650,9110,9110,9110,9110,0
|
|
20230918,101800,540373650,9110,9120,9120,9110,1159
|
|
20230918,101700,529813850,9120,9120,9120,9120,1
|
|
20230918,101600,529804730,9130,9130,9130,9130,0
|
|
20230918,101500,529804730,9130,9120,9130,9120,38
|
|
20230918,101400,529458160,9130,9130,9130,9130,1
|
|
20230918,101300,529449030,9140,9120,9140,9120,582
|
|
20230918,101200,524130800,9130,9130,9130,9130,1
|
|
20230918,101100,524121670,9120,9120,9120,9120,0
|
|
20230918,101000,524121670,9120,9120,9120,9120,49
|
|
20230918,100900,523674790,9120,9120,9120,9120,0
|
|
20230918,100800,523674790,9120,9120,9120,9120,700
|
|
20230918,100700,517290790,9110,9110,9110,9110,338
|
|
20230918,100600,514211610,9110,9110,9110,9110,1
|
|
20230918,100500,514202500,9100,9100,9100,9100,0
|
|
20230918,100400,514202500,9100,9100,9100,9100,391
|
|
20230918,100300,510644400,9090,9090,9090,9090,459
|
|
20230918,100200,506472090,9090,9090,9090,9090,0
|
|
20230918,100100,506472090,9090,9090,9090,9090,0
|
|
20230918,100000,506472090,9090,9090,9090,9090,550
|
|
20230918,095900,501472590,9100,9100,9100,9100,4
|
|
20230918,095800,501436190,9100,9100,9100,9100,0
|
|
20230918,095700,501436190,9100,9090,9100,9090,231
|
|
20230918,095600,499336390,9090,9100,9100,9090,892
|
|
20230918,095500,491228100,9100,9100,9100,9100,435
|
|
20230918,095400,487269600,9100,9100,9100,9100,160
|
|
20230918,095300,485813600,9100,9110,9110,9100,50
|
|
20230918,095200,485358510,9120,9110,9120,9110,21
|
|
20230918,095100,485167190,9110,9110,9110,9110,54
|
|
20230918,095000,484675250,9120,9120,9120,9120,1
|
|
20230918,094900,484666130,9110,9110,9110,9110,10
|
|
20230918,094800,484575030,9100,9120,9120,9100,55
|
|
20230918,094700,484073530,9120,9120,9120,9120,1
|
|
20230918,094600,484064410,9120,9120,9120,9120,0
|
|
20230918,094500,484064410,9120,9120,9120,9120,1
|
|
20230918,094400,484055290,9120,9080,9120,9080,4745
|
|
20230918,094300,440823990,9080,9080,9080,9080,0
|
|
20230918,094200,440823990,9080,9080,9080,9080,892
|
|
20230918,094100,432724630,9120,9080,9120,9080,1440
|
|
20230918,094000,419641640,9080,9090,9090,9060,2102
|
|
20230918,093900,400560760,9120,9040,9120,9030,3030
|
|
20230918,093800,373067840,9040,9040,9040,9040,50
|
|
20230918,093700,372615840,9040,9040,9040,9040,386
|
|
20230918,093600,369126400,9040,9050,9050,9040,17
|
|
20230918,093500,368972640,9040,9040,9040,9040,2
|
|
20230918,093400,368954560,9050,9050,9050,9050,1
|
|
20230918,093300,368945510,9050,9030,9050,9030,216
|
|
20230918,093200,366994530,9020,9030,9030,9020,423
|
|
20230918,093100,363175980,9020,9020,9020,9020,0
|
|
20230918,093000,363175980,9020,9020,9020,9010,1717
|
|
20230918,092900,347689830,9020,9030,9030,9000,584
|
|
20230918,092800,342430360,9010,9040,9040,9000,9395
|
|
20230918,092700,257742690,9050,9060,9060,9050,396
|
|
20230918,092600,254158590,9060,9090,9090,9060,3364
|
|
20230918,092500,223646080,9080,9090,9090,9080,414
|
|
20230918,092400,219885960,9090,9090,9090,9090,107
|
|
20230918,092300,218913330,9100,9080,9100,9080,128
|
|
20230918,092200,217751070,9080,9090,9090,9080,671
|
|
20230918,092100,211657470,9090,9100,9100,9090,55
|
|
20230918,092000,211157470,9100,9130,9130,9100,679
|
|
20230918,091900,204978390,9130,9100,9130,9100,551
|
|
20230918,091800,199949290,9100,9080,9100,9080,1643
|
|
20230918,091700,185000390,9080,9080,9080,9080,292
|
|
20230918,091600,182349030,9080,9080,9080,9080,0
|
|
20230918,091500,182349030,9080,9080,9080,9080,8
|
|
20230918,091400,182276390,9080,9090,9090,9080,117
|
|
20230918,091300,181213910,9100,9090,9100,9080,820
|
|
20230918,091200,173764820,9100,9120,9120,9100,266
|
|
20230918,091100,171343960,9120,9130,9150,9110,3921
|
|
20230918,091000,135590820,9130,9160,9160,9130,1608
|
|
20230918,090900,120876620,9120,9130,9130,9120,468
|
|
20230918,090800,116604240,9140,9160,9170,9130,1811
|
|
20230918,090700,100042650,9170,9190,9190,9170,1014
|
|
20230918,090600,90733050,9200,9190,9200,9190,1365
|
|
20230918,090500,78188040,9190,9190,9200,9190,336
|
|
20230918,090400,75099900,9190,9150,9210,9130,3491
|
|
20230918,090300,43043250,9120,9120,9120,9120,385
|
|
20230918,090200,39532050,9120,9120,9120,9120,243
|
|
20230918,090100,37315890,9110,9100,9110,9100,124
|
|
20230918,090000,36187480,9060,9160,9160,9060,3862
|