611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,190800,3470517270,9130,9130,9130,9130,5281
|
|
20230616,190700,3470517270,9130,9130,9130,9130,0
|
|
20230616,190600,3470517270,9130,9130,9130,9130,0
|
|
20230616,190500,3470517270,9130,9130,9130,9130,0
|
|
20230616,190400,3470517270,9130,9130,9130,9130,0
|
|
20230616,190300,3470517270,9130,9130,9130,9130,0
|
|
20230616,190200,3470517270,9130,9130,9130,9130,0
|
|
20230616,190100,3470517270,9130,9130,9130,9130,0
|
|
20230616,190000,3470517270,9130,9130,9130,9130,0
|
|
20230616,185900,3470517270,9130,9130,9130,9130,0
|
|
20230616,185800,3470517270,9130,9130,9130,9130,0
|
|
20230616,185700,3470517270,9130,9130,9130,9130,0
|
|
20230616,185600,3470517270,9130,9130,9130,9130,0
|
|
20230616,185500,3470517270,9130,9130,9130,9130,0
|
|
20230616,185400,3470517270,9130,9130,9130,9130,0
|
|
20230616,185300,3470517270,9130,9130,9130,9130,0
|
|
20230616,185200,3470517270,9130,9130,9130,9130,0
|
|
20230616,185100,3470517270,9130,9130,9130,9130,0
|
|
20230616,185000,3470517270,9130,9130,9130,9130,0
|
|
20230616,184900,3470517270,9130,9130,9130,9130,0
|
|
20230616,184800,3470517270,9130,9130,9130,9130,0
|
|
20230616,184700,3470517270,9130,9130,9130,9130,0
|
|
20230616,184600,3470517270,9130,9130,9130,9130,0
|
|
20230616,184500,3470517270,9130,9130,9130,9130,0
|
|
20230616,184400,3470517270,9130,9130,9130,9130,0
|
|
20230616,184300,3470517270,9130,9130,9130,9130,0
|
|
20230616,184200,3470517270,9130,9130,9130,9130,0
|
|
20230616,184100,3470517270,9130,9130,9130,9130,0
|
|
20230616,184000,3470517270,9130,9130,9130,9130,0
|
|
20230616,183900,3470517270,9130,9130,9130,9130,0
|
|
20230616,183800,3470517270,9130,9130,9130,9130,5281
|
|
20230616,183700,3470517270,9130,9130,9130,9130,0
|
|
20230616,183600,3470517270,9130,9130,9130,9130,0
|
|
20230616,183500,3470517270,9130,9130,9130,9130,0
|
|
20230616,183400,3470517270,9130,9130,9130,9130,0
|
|
20230616,183300,3470517270,9130,9130,9130,9130,0
|
|
20230616,183200,3470517270,9130,9130,9130,9130,0
|
|
20230616,183100,3470517270,9130,9130,9130,9130,0
|
|
20230616,183000,3470517270,9130,9130,9130,9130,0
|
|
20230616,182900,3470517270,9130,9130,9130,9130,0
|
|
20230616,182800,3470517270,9130,9130,9130,9130,0
|
|
20230616,182700,3470517270,9130,9130,9130,9130,0
|
|
20230616,182600,3470517270,9130,9130,9130,9130,0
|
|
20230616,182500,3470517270,9130,9130,9130,9130,0
|
|
20230616,182400,3470517270,9130,9130,9130,9130,0
|
|
20230616,182300,3470517270,9130,9130,9130,9130,0
|
|
20230616,182200,3470517270,9130,9130,9130,9130,0
|
|
20230616,182100,3470517270,9130,9130,9130,9130,0
|
|
20230616,182000,3470517270,9130,9130,9130,9130,0
|
|
20230616,181900,3470517270,9130,9130,9130,9130,0
|
|
20230616,181800,3470517270,9130,9130,9130,9130,0
|
|
20230616,181700,3470517270,9130,9130,9130,9130,0
|
|
20230616,181600,3470517270,9130,9130,9130,9130,0
|
|
20230616,181500,3470517270,9130,9130,9130,9130,0
|
|
20230616,181400,3470517270,9130,9130,9130,9130,0
|
|
20230616,181300,3470517270,9130,9130,9130,9130,0
|
|
20230616,181200,3470517270,9130,9130,9130,9130,0
|
|
20230616,181100,3470517270,9130,9130,9130,9130,0
|
|
20230616,181000,3470517270,9130,9130,9130,9130,0
|
|
20230616,180900,3470517270,9130,9130,9130,9130,0
|
|
20230616,180800,3470517270,9130,9130,9130,9130,5281
|
|
20230616,180700,3470517270,9130,9130,9130,9130,0
|
|
20230616,180600,3470517270,9130,9130,9130,9130,0
|
|
20230616,180500,3470517270,9130,9130,9130,9130,0
|
|
20230616,180400,3470517270,9130,9130,9130,9130,0
|
|
20230616,180300,3470517270,9130,9130,9130,9130,0
|
|
20230616,180200,3470517270,9130,9130,9130,9130,0
|
|
20230616,180100,3470517270,9130,9130,9130,9130,0
|
|
20230616,180000,3470517270,9130,9130,9130,9130,0
|
|
20230616,175900,3470517270,9130,9130,9130,9130,0
|
|
20230616,175800,3470517270,9130,9130,9130,9130,0
|
|
20230616,175700,3470517270,9130,9130,9130,9130,0
|
|
20230616,175600,3470517270,9130,9130,9130,9130,0
|
|
20230616,175500,3470517270,9130,9130,9130,9130,0
|
|
20230616,175400,3470517270,9130,9130,9130,9130,0
|
|
20230616,175300,3470517270,9130,9130,9130,9130,0
|
|
20230616,175200,3470517270,9130,9130,9130,9130,0
|
|
20230616,175100,3470517270,9130,9130,9130,9130,0
|
|
20230616,175000,3470517270,9130,9130,9130,9130,0
|
|
20230616,174900,3470517270,9130,9130,9130,9130,0
|
|
20230616,174800,3470517270,9130,9130,9130,9130,0
|
|
20230616,174700,3470517270,9130,9130,9130,9130,0
|
|
20230616,174600,3470517270,9130,9130,9130,9130,0
|
|
20230616,174500,3470517270,9130,9130,9130,9130,0
|
|
20230616,174400,3470517270,9130,9130,9130,9130,0
|
|
20230616,174300,3470517270,9130,9130,9130,9130,0
|
|
20230616,174200,3470517270,9130,9130,9130,9130,0
|
|
20230616,174100,3470517270,9130,9130,9130,9130,0
|
|
20230616,174000,3470517270,9130,9130,9130,9130,0
|
|
20230616,173900,3470517270,9130,9130,9130,9130,0
|
|
20230616,173800,3470517270,9130,9130,9130,9130,5281
|
|
20230616,173700,3470517270,9130,9130,9130,9130,0
|
|
20230616,173600,3470517270,9130,9130,9130,9130,0
|
|
20230616,173500,3470517270,9130,9130,9130,9130,0
|
|
20230616,173400,3470517270,9130,9130,9130,9130,0
|
|
20230616,173300,3470517270,9130,9130,9130,9130,0
|
|
20230616,173200,3470517270,9130,9130,9130,9130,0
|
|
20230616,173100,3470517270,9130,9130,9130,9130,0
|
|
20230616,173000,3470517270,9130,9130,9130,9130,0
|
|
20230616,172900,3470517270,9130,9130,9130,9130,0
|
|
20230616,172800,3470517270,9130,9130,9130,9130,0
|
|
20230616,172700,3470517270,9130,9130,9130,9130,0
|
|
20230616,172600,3470517270,9130,9130,9130,9130,0
|
|
20230616,172500,3470517270,9130,9130,9130,9130,0
|
|
20230616,172400,3470517270,9130,9130,9130,9130,0
|
|
20230616,172300,3470517270,9130,9130,9130,9130,0
|
|
20230616,172200,3470517270,9130,9130,9130,9130,0
|
|
20230616,172100,3470517270,9130,9130,9130,9130,0
|
|
20230616,172000,3470517270,9130,9130,9130,9130,0
|
|
20230616,171900,3470517270,9130,9130,9130,9130,0
|
|
20230616,171800,3470517270,9130,9130,9130,9130,0
|
|
20230616,171700,3470517270,9130,9130,9130,9130,0
|
|
20230616,171600,3470517270,9130,9130,9130,9130,0
|
|
20230616,171500,3470517270,9130,9130,9130,9130,0
|
|
20230616,171400,3470517270,9130,9130,9130,9130,0
|
|
20230616,171300,3470517270,9130,9130,9130,9130,0
|
|
20230616,171200,3470517270,9130,9130,9130,9130,0
|
|
20230616,171100,3470517270,9130,9130,9130,9130,0
|
|
20230616,171000,3470517270,9130,9130,9130,9130,0
|
|
20230616,170900,3470517270,9130,9130,9130,9130,0
|
|
20230616,170800,3470517270,9130,9130,9130,9130,5281
|
|
20230616,170700,3470517270,9130,9130,9130,9130,0
|
|
20230616,170600,3470517270,9130,9130,9130,9130,0
|
|
20230616,170500,3470517270,9130,9130,9130,9130,0
|
|
20230616,170400,3470517270,9130,9130,9130,9130,0
|
|
20230616,170300,3470517270,9130,9130,9130,9130,0
|
|
20230616,170200,3470517270,9130,9130,9130,9130,0
|
|
20230616,170100,3470517270,9130,9130,9130,9130,0
|
|
20230616,170000,3470517270,9130,9130,9130,9130,0
|
|
20230616,165900,3470517270,9130,9130,9130,9130,0
|
|
20230616,165800,3470517270,9130,9130,9130,9130,0
|
|
20230616,165700,3470517270,9130,9130,9130,9130,0
|
|
20230616,165600,3470517270,9130,9130,9130,9130,0
|
|
20230616,165500,3470517270,9130,9130,9130,9130,0
|
|
20230616,165400,3470517270,9130,9130,9130,9130,0
|
|
20230616,165300,3470517270,9130,9130,9130,9130,0
|
|
20230616,165200,3470517270,9130,9130,9130,9130,0
|
|
20230616,165100,3470517270,9130,9130,9130,9130,0
|
|
20230616,165000,3470517270,9130,9130,9130,9130,0
|
|
20230616,164900,3470517270,9130,9130,9130,9130,0
|
|
20230616,164800,3470517270,9130,9130,9130,9130,0
|
|
20230616,164700,3470517270,9130,9130,9130,9130,0
|
|
20230616,164600,3470517270,9130,9130,9130,9130,0
|
|
20230616,164500,3470517270,9130,9130,9130,9130,0
|
|
20230616,164400,3470517270,9130,9130,9130,9130,0
|
|
20230616,164300,3470517270,9130,9130,9130,9130,0
|
|
20230616,164200,3470517270,9130,9130,9130,9130,0
|
|
20230616,164100,3470517270,9130,9130,9130,9130,0
|
|
20230616,164000,3470517270,9130,9130,9130,9130,0
|
|
20230616,163900,3470517270,9130,9130,9130,9130,0
|
|
20230616,163800,3470517270,9130,9130,9130,9130,5281
|
|
20230616,163700,3470517270,9130,9130,9130,9130,0
|
|
20230616,163600,3470517270,9130,9130,9130,9130,0
|
|
20230616,163500,3470517270,9130,9130,9130,9130,0
|
|
20230616,163400,3470517270,9130,9130,9130,9130,0
|
|
20230616,163300,3470517270,9130,9130,9130,9130,0
|
|
20230616,163200,3470517270,9130,9130,9130,9130,0
|
|
20230616,163100,3470517270,9130,9130,9130,9130,0
|
|
20230616,163000,3470517270,9130,9130,9130,9130,0
|
|
20230616,162900,3470517270,9130,9130,9130,9130,0
|
|
20230616,162800,3470517270,9130,9130,9130,9130,0
|
|
20230616,162700,3470517270,9130,9130,9130,9130,0
|
|
20230616,162600,3470517270,9130,9130,9130,9130,0
|
|
20230616,162500,3470517270,9130,9130,9130,9130,0
|
|
20230616,162400,3470517270,9130,9130,9130,9130,0
|
|
20230616,162300,3470517270,9130,9130,9130,9130,0
|
|
20230616,162200,3470517270,9130,9130,9130,9130,0
|
|
20230616,162100,3470517270,9130,9130,9130,9130,0
|
|
20230616,162000,3470517270,9130,9130,9130,9130,0
|
|
20230616,161900,3470517270,9130,9130,9130,9130,0
|
|
20230616,161800,3470517270,9130,9130,9130,9130,0
|
|
20230616,161700,3470517270,9130,9130,9130,9130,0
|
|
20230616,161600,3470517270,9130,9130,9130,9130,0
|
|
20230616,161500,3470517270,9130,9130,9130,9130,0
|
|
20230616,161400,3470517270,9130,9130,9130,9130,0
|
|
20230616,161300,3470517270,9130,9130,9130,9130,0
|
|
20230616,161200,3470517270,9130,9130,9130,9130,0
|
|
20230616,161100,3470517270,9130,9130,9130,9130,0
|
|
20230616,161000,3470517270,9130,9130,9130,9130,0
|
|
20230616,160900,3470517270,9130,9130,9130,9130,0
|
|
20230616,160800,3470517270,9130,9130,9130,9130,5281
|
|
20230616,160700,3470517270,9130,9130,9130,9130,0
|
|
20230616,160600,3470517270,9130,9130,9130,9130,0
|
|
20230616,160500,3470517270,9130,9130,9130,9130,0
|
|
20230616,160400,3470517270,9130,9130,9130,9130,0
|
|
20230616,160300,3470517270,9130,9130,9130,9130,0
|
|
20230616,160200,3470517270,9130,9130,9130,9130,0
|
|
20230616,160100,3470517270,9130,9130,9130,9130,0
|
|
20230616,160000,3470517270,9130,9130,9130,9130,0
|
|
20230616,155900,3470517270,9130,9130,9130,9130,0
|
|
20230616,155800,3470517270,9130,9130,9130,9130,0
|
|
20230616,155700,3470517270,9130,9130,9130,9130,0
|
|
20230616,155600,3470517270,9130,9130,9130,9130,0
|
|
20230616,155500,3470517270,9130,9130,9130,9130,0
|
|
20230616,155400,3470517270,9130,9130,9130,9130,0
|
|
20230616,155300,3470517270,9130,9130,9130,9130,0
|
|
20230616,155200,3470517270,9130,9130,9130,9130,0
|
|
20230616,155100,3470517270,9130,9130,9130,9130,0
|
|
20230616,155000,3470517270,9130,9130,9130,9130,0
|
|
20230616,154900,3470517270,9130,9130,9130,9130,0
|
|
20230616,154800,3470517270,9130,9130,9130,9130,0
|
|
20230616,154700,3470517270,9130,9130,9130,9130,0
|
|
20230616,154600,3470517270,9130,9130,9130,9130,0
|
|
20230616,154500,3470517270,9130,9130,9130,9130,0
|
|
20230616,154400,3470517270,9130,9130,9130,9130,0
|
|
20230616,154300,3470517270,9130,9130,9130,9130,0
|
|
20230616,154200,3470517270,9130,9130,9130,9130,0
|
|
20230616,154100,3470517270,9130,9130,9130,9130,0
|
|
20230616,154000,3470517270,9130,9130,9130,9130,0
|
|
20230616,153900,3470517270,9130,9130,9130,9130,0
|
|
20230616,153800,3470517270,9130,9130,9130,9130,5281
|
|
20230616,153700,3470517270,9130,9130,9130,9130,0
|
|
20230616,153600,3470517270,9130,9130,9130,9130,0
|
|
20230616,153500,3470517270,9130,9130,9130,9130,0
|
|
20230616,153400,3470517270,9130,9130,9130,9130,0
|
|
20230616,153300,3470517270,9130,9130,9130,9130,0
|
|
20230616,153200,3470517270,9130,9130,9130,9130,0
|
|
20230616,153100,3470517270,9130,9130,9130,9130,0
|
|
20230616,153000,3470517270,9130,9130,9130,9130,5281
|
|
20230616,152900,3422301740,9130,9130,9130,9130,0
|
|
20230616,152800,3422301740,9130,9130,9130,9130,0
|
|
20230616,152700,3422301740,9130,9130,9130,9130,0
|
|
20230616,152600,3422301740,9130,9130,9130,9130,0
|
|
20230616,152500,3422301740,9130,9130,9130,9130,0
|
|
20230616,152400,3422301740,9130,9130,9130,9130,0
|
|
20230616,152300,3422301740,9130,9130,9130,9130,0
|
|
20230616,152200,3422301740,9130,9130,9130,9130,0
|
|
20230616,152100,3422301740,9130,9130,9130,9130,0
|
|
20230616,152000,3422301740,9130,9130,9130,9130,0
|
|
20230616,151900,3422301740,9130,9140,9140,9130,919
|
|
20230616,151800,3413908720,9140,9150,9150,9130,2980
|
|
20230616,151700,3386665740,9150,9150,9160,9140,479
|
|
20230616,151600,3382284630,9150,9150,9160,9140,1712
|
|
20230616,151500,3366618370,9150,9150,9150,9140,2230
|
|
20230616,151400,3346214980,9140,9140,9140,9130,228
|
|
20230616,151300,3344131760,9150,9140,9150,9140,1545
|
|
20230616,151200,3330003480,9140,9140,9140,9120,2023
|
|
20230616,151100,3311536050,9140,9140,9140,9130,1302
|
|
20230616,151000,3299640890,9140,9140,9140,9130,194
|
|
20230616,150900,3297868340,9140,9120,9140,9120,946
|
|
20230616,150800,3289223130,9120,9130,9140,9120,1674
|
|
20230616,150700,3273938650,9120,9130,9130,9120,891
|
|
20230616,150600,3265805480,9130,9110,9150,9110,9251
|
|
20230616,150500,3181277760,9120,9120,9130,9120,617
|
|
20230616,150400,3175650710,9120,9120,9130,9120,1129
|
|
20230616,150300,3165352590,9120,9120,9130,9120,649
|
|
20230616,150200,3159429200,9120,9120,9120,9120,90
|
|
20230616,150100,3158608400,9120,9130,9130,9120,322
|
|
20230616,150000,3155669010,9130,9120,9130,9120,240
|
|
20230616,145900,3153479710,9110,9110,9120,9110,779
|
|
20230616,145800,3146376600,9110,9130,9130,9110,214
|
|
20230616,145700,3144423330,9130,9120,9130,9120,342
|
|
20230616,145600,3141303160,9120,9120,9120,9110,632
|
|
20230616,145500,3135539820,9120,9130,9130,9120,140
|
|
20230616,145400,3134263010,9120,9120,9120,9120,307
|
|
20230616,145300,3131463170,9110,9120,9130,9110,439
|
|
20230616,145200,3127456740,9120,9120,9120,9120,327
|
|
20230616,145100,3124474500,9120,9130,9130,9120,498
|
|
20230616,145000,3119931000,9130,9130,9130,9120,169
|
|
20230616,144900,3118389190,9120,9110,9120,9110,534
|
|
20230616,144800,3113522170,9110,9120,9120,9110,412
|
|
20230616,144700,3109766210,9110,9120,9120,9110,1306
|
|
20230616,144600,3097864450,9120,9120,9130,9110,603
|
|
20230616,144500,3092365790,9120,9110,9120,9110,188
|
|
20230616,144400,3090651810,9120,9120,9120,9120,2090
|
|
20230616,144300,3071591010,9120,9120,9120,9120,613
|
|
20230616,144200,3066000450,9120,9120,9130,9120,1639
|
|
20230616,144100,3051052670,9130,9130,9130,9130,303
|
|
20230616,144000,3048286280,9130,9140,9140,9130,738
|
|
20230616,143900,3041545070,9140,9140,9140,9140,350
|
|
20230616,143800,3038346070,9140,9130,9140,9130,1007
|
|
20230616,143700,3029144430,9130,9130,9140,9130,209
|
|
20230616,143600,3027235820,9130,9130,9140,9130,733
|
|
20230616,143500,3020540260,9130,9130,9130,9120,1094
|
|
20230616,143400,3010553640,9130,9130,9130,9120,679
|
|
20230616,143300,3004356160,9120,9140,9140,9120,714
|
|
20230616,143200,2997832960,9140,9140,9140,9130,3474
|
|
20230616,143100,2966081720,9140,9130,9140,9130,386
|
|
20230616,143000,2962555900,9130,9130,9130,9120,611
|
|
20230616,142900,2956977480,9130,9130,9130,9130,333
|
|
20230616,142800,2953937190,9130,9130,9130,9130,646
|
|
20230616,142700,2948039210,9130,9120,9130,9120,675
|
|
20230616,142600,2941882460,9120,9140,9140,9120,2907
|
|
20230616,142500,2915366940,9140,9140,9160,9140,1787
|
|
20230616,142400,2899021090,9130,9110,9130,9110,2767
|
|
20230616,142300,2873802140,9110,9150,9160,9110,4928
|
|
20230616,142200,2828815480,9150,9160,9160,9150,736
|
|
20230616,142100,2822080190,9160,9150,9160,9140,1091
|
|
20230616,142000,2812089720,9150,9140,9150,9130,2492
|
|
20230616,141900,2789293060,9150,9150,9150,9150,249
|
|
20230616,141800,2787014710,9150,9140,9150,9140,452
|
|
20230616,141700,2782883300,9140,9140,9150,9140,1154
|
|
20230616,141600,2772333980,9140,9120,9140,9120,146
|
|
20230616,141500,2770999850,9120,9140,9150,9120,2291
|
|
20230616,141400,2750082310,9150,9140,9150,9130,1341
|
|
20230616,141300,2737828240,9150,9130,9150,9130,2801
|
|
20230616,141200,2712229700,9130,9130,9130,9130,88
|
|
20230616,141100,2711426260,9140,9140,9140,9130,979
|
|
20230616,141000,2702480750,9140,9140,9150,9140,3414
|
|
20230616,140900,2671250630,9140,9140,9150,9130,8640
|
|
20230616,140800,2592262710,9130,9130,9140,9130,484
|
|
20230616,140700,2587843670,9130,9120,9140,9120,1506
|
|
20230616,140600,2574094730,9120,9120,9120,9120,260
|
|
20230616,140500,2571723530,9120,9130,9130,9120,774
|
|
20230616,140400,2564661080,9120,9120,9130,9120,551
|
|
20230616,140300,2559633360,9130,9130,9130,9130,2382
|
|
20230616,140200,2537885700,9130,9130,9130,9130,103
|
|
20230616,140100,2536945310,9120,9120,9120,9120,678
|
|
20230616,140000,2530761950,9120,9120,9130,9120,889
|
|
20230616,135900,2522650570,9120,9120,9130,9120,170
|
|
20230616,135800,2521099070,9120,9120,9140,9120,1349
|
|
20230616,135700,2508789530,9130,9120,9130,9120,2300
|
|
20230616,135600,2487793220,9120,9120,9120,9120,236
|
|
20230616,135500,2485640900,9130,9110,9130,9110,1330
|
|
20230616,135400,2473512520,9110,9110,9110,9110,366
|
|
20230616,135300,2470178260,9110,9110,9110,9100,173
|
|
20230616,135200,2468603120,9110,9110,9110,9110,177
|
|
20230616,135100,2466990650,9110,9120,9120,9100,481
|
|
20230616,135000,2462605440,9120,9110,9120,9110,645
|
|
20230616,134900,2456729190,9110,9110,9110,9110,214
|
|
20230616,134800,2454779650,9110,9120,9120,9110,420
|
|
20230616,134700,2450950630,9120,9120,9120,9120,478
|
|
20230616,134600,2446591270,9110,9120,9120,9110,1008
|
|
20230616,134500,2437404630,9110,9120,9130,9110,1069
|
|
20230616,134400,2427656090,9130,9110,9130,9110,815
|
|
20230616,134300,2420218300,9130,9100,9130,9090,1891
|
|
20230616,134200,2402973770,9100,9110,9110,9100,1519
|
|
20230616,134100,2389150330,9110,9100,9110,9100,846
|
|
20230616,134000,2381449490,9100,9110,9110,9100,2104
|
|
20230616,133900,2362284700,9120,9130,9130,9120,295
|
|
20230616,133800,2359593570,9130,9120,9130,9120,443
|
|
20230616,133700,2355549290,9130,9110,9130,9110,1038
|
|
20230616,133600,2346083180,9120,9120,9120,9110,1136
|
|
20230616,133500,2335723910,9110,9110,9120,9110,2244
|
|
20230616,133400,2315269430,9120,9120,9130,9120,525
|
|
20230616,133300,2310480360,9110,9120,9120,9110,488
|
|
20230616,133200,2306030290,9120,9130,9140,9120,1845
|
|
20230616,133100,2289188220,9130,9130,9140,9130,856
|
|
20230616,133000,2281367620,9130,9130,9140,9120,1232
|
|
20230616,132900,2270116370,9130,9120,9130,9120,1425
|
|
20230616,132800,2257112250,9120,9130,9140,9110,2656
|
|
20230616,132700,2232872010,9130,9100,9130,9090,16346
|
|
20230616,132600,2084078460,9100,9090,9100,9090,2669
|
|
20230616,132500,2059793730,9090,9100,9100,9090,233
|
|
20230616,132400,2057673910,9090,9090,9100,9090,1333
|
|
20230616,132300,2045545490,9090,9100,9100,9090,817
|
|
20230616,132200,2038118950,9090,9090,9100,9090,524
|
|
20230616,132100,2033350750,9100,9100,9100,9090,4236
|
|
20230616,132000,1994804590,9100,9090,9100,9090,387
|
|
20230616,131900,1991283480,9090,9090,9100,9090,929
|
|
20230616,131800,1982834080,9100,9090,9100,9090,277
|
|
20230616,131700,1980313960,9090,9080,9090,9080,1742
|
|
20230616,131600,1964480350,9080,9080,9080,9080,335
|
|
20230616,131500,1961438550,9090,9090,9090,9090,750
|
|
20230616,131400,1954621050,9090,9090,9090,9090,344
|
|
20230616,131300,1951494090,9080,9080,9080,9080,1
|
|
20230616,131200,1951485010,9090,9090,9100,9090,580
|
|
20230616,131100,1946212800,9100,9090,9100,9090,173
|
|
20230616,131000,1944638590,9100,9090,9100,9090,565
|
|
20230616,130900,1939498680,9090,9090,9100,9080,1794
|
|
20230616,130800,1923191740,9090,9080,9090,9080,532
|
|
20230616,130700,1918357970,9090,9090,9090,9080,4639
|
|
20230616,130600,1876191090,9090,9090,9090,9090,66
|
|
20230616,130500,1875591150,9080,9090,9090,9080,1542
|
|
20230616,130400,1861574910,9090,9090,9090,9090,1276
|
|
20230616,130300,1849976070,9090,9080,9090,9080,512
|
|
20230616,130200,1845325850,9080,9080,9080,9080,544
|
|
20230616,130100,1840386330,9080,9080,9080,9080,880
|
|
20230616,130000,1832395930,9080,9080,9080,9080,186
|
|
20230616,125900,1830707050,9080,9080,9080,9070,2203
|
|
20230616,125800,1810703880,9080,9080,9080,9070,505
|
|
20230616,125700,1806118580,9070,9060,9070,9060,1078
|
|
20230616,125600,1796346130,9070,9070,9070,9070,202
|
|
20230616,125500,1794513990,9080,9080,9080,9080,315
|
|
20230616,125400,1791653790,9070,9080,9080,9070,381
|
|
20230616,125300,1788194820,9070,9070,9070,9070,324
|
|
20230616,125200,1785256140,9070,9070,9080,9070,638
|
|
20230616,125100,1779464880,9080,9070,9080,9070,153
|
|
20230616,125000,1778077160,9060,9060,9060,9060,223
|
|
20230616,124900,1776056780,9060,9060,9070,9060,1037
|
|
20230616,124800,1766652150,9070,9060,9070,9060,1471
|
|
20230616,124700,1753310190,9070,9070,9070,9070,327
|
|
20230616,124600,1750344300,9070,9070,9070,9070,83
|
|
20230616,124500,1749591490,9070,9070,9070,9070,176
|
|
20230616,124400,1747995170,9070,9070,9070,9060,346
|
|
20230616,124300,1744857040,9070,9070,9070,9070,3
|
|
20230616,124200,1744829830,9070,9060,9070,9060,314
|
|
20230616,124100,1741981900,9070,9070,9080,9070,383
|
|
20230616,124000,1738508030,9070,9080,9080,9070,620
|
|
20230616,123900,1732879430,9080,9060,9080,9060,2310
|
|
20230616,123800,1711913150,9060,9060,9070,9060,1024
|
|
20230616,123700,1702628050,9070,9060,9070,9060,724
|
|
20230616,123600,1696065330,9060,9060,9060,9060,1
|
|
20230616,123500,1696056270,9070,9070,9070,9070,296
|
|
20230616,123400,1693371550,9060,9060,9070,9060,390
|
|
20230616,123300,1689834890,9060,9060,9060,9060,185
|
|
20230616,123200,1688158790,9060,9060,9060,9060,0
|
|
20230616,123100,1688158790,9060,9060,9060,9050,473
|
|
20230616,123000,1683874850,9060,9060,9060,9060,394
|
|
20230616,122900,1680305210,9060,9060,9060,9060,0
|
|
20230616,122800,1680305210,9060,9080,9080,9060,512
|
|
20230616,122700,1675658280,9070,9060,9080,9060,443
|
|
20230616,122600,1671637260,9060,9060,9070,9060,1335
|
|
20230616,122500,1659530810,9060,9050,9060,9030,1264
|
|
20230616,122400,1648103570,9060,9060,9060,9050,330
|
|
20230616,122300,1645113780,9060,9060,9060,9060,2
|
|
20230616,122200,1645095660,9060,9060,9060,9060,244
|
|
20230616,122100,1642885020,9050,9050,9060,9050,516
|
|
20230616,122000,1638211920,9060,9060,9060,9060,3
|
|
20230616,121900,1638184740,9060,9060,9060,9060,2084
|
|
20230616,121800,1619303700,9060,9050,9060,9050,419
|
|
20230616,121700,1615510110,9050,9060,9060,9050,863
|
|
20230616,121600,1607698310,9060,9060,9060,9060,2284
|
|
20230616,121500,1587005270,9060,9070,9070,9060,880
|
|
20230616,121400,1579029670,9070,9060,9070,9060,1324
|
|
20230616,121300,1567021420,9060,9070,9070,9060,299
|
|
20230616,121200,1564309900,9070,9070,9070,9060,1045
|
|
20230616,121100,1554832090,9070,9060,9070,9060,1162
|
|
20230616,121000,1544293130,9070,9060,9070,9060,233
|
|
20230616,120900,1542181240,9070,9070,9070,9060,27
|
|
20230616,120800,1541936360,9070,9060,9070,9060,204
|
|
20230616,120700,1540086380,9060,9060,9060,9060,1387
|
|
20230616,120600,1527520160,9050,9060,9060,9050,2502
|
|
20230616,120500,1504852320,9060,9050,9060,9050,699
|
|
20230616,120400,1498524440,9040,9040,9040,9040,103
|
|
20230616,120300,1497593320,9050,9050,9050,9050,306
|
|
20230616,120200,1494824020,9050,9060,9060,9050,410
|
|
20230616,120100,1491113420,9050,9050,9050,9050,743
|
|
20230616,120000,1484389270,9040,9050,9050,9040,540
|
|
20230616,115900,1479507660,9050,9050,9050,9050,165
|
|
20230616,115800,1478014410,9050,9050,9050,9050,654
|
|
20230616,115700,1472095710,9040,9050,9050,9040,416
|
|
20230616,115600,1468330960,9050,9050,9050,9050,207
|
|
20230616,115500,1466457610,9060,9040,9060,9040,2752
|
|
20230616,115400,1441548820,9040,9040,9040,9040,0
|
|
20230616,115300,1441548820,9040,9050,9050,9040,22
|
|
20230616,115200,1441349740,9040,9050,9050,9040,247
|
|
20230616,115100,1439115210,9040,9040,9040,9040,1
|
|
20230616,115000,1439106170,9040,9040,9040,9040,679
|
|
20230616,114900,1432968010,9040,9040,9040,9030,187
|
|
20230616,114800,1431277540,9040,9030,9040,9030,392
|
|
20230616,114700,1427734300,9030,9030,9030,9030,50
|
|
20230616,114600,1427282800,9030,9030,9030,9030,110
|
|
20230616,114500,1426289500,9040,9040,9040,9040,491
|
|
20230616,114400,1421850860,9030,9030,9030,9030,113
|
|
20230616,114300,1420830470,9040,9040,9040,9040,1
|
|
20230616,114200,1420821430,9030,9030,9030,9030,240
|
|
20230616,114100,1418654230,9010,9030,9040,9010,42
|
|
20230616,114000,1418275750,9010,9030,9030,9010,567
|
|
20230616,113900,1413158540,9040,9040,9040,9040,165
|
|
20230616,113800,1411666940,9030,9030,9040,9030,367
|
|
20230616,113700,1408349670,9040,9050,9050,9040,132
|
|
20230616,113600,1407156290,9040,9040,9040,9040,170
|
|
20230616,113500,1405619490,9050,9040,9050,9040,212
|
|
20230616,113400,1403701250,9040,9040,9040,9040,49
|
|
20230616,113300,1403258290,9050,9050,9050,9050,100
|
|
20230616,113200,1402353290,9050,9040,9050,9040,632
|
|
20230616,113100,1396634060,9040,9030,9050,9010,189
|
|
20230616,113000,1394926890,9030,9030,9030,9030,3
|
|
20230616,112900,1394899800,9050,9050,9060,9030,2298
|
|
20230616,112800,1374135710,9050,9050,9050,9050,1
|
|
20230616,112700,1374126660,9030,9050,9060,9030,119
|
|
20230616,112600,1373049790,9050,9050,9060,9030,1448
|
|
20230616,112500,1359948610,9050,9030,9050,9030,3472
|
|
20230616,112400,1328532430,9040,9040,9050,9040,518
|
|
20230616,112300,1323849700,9040,9040,9040,9040,120
|
|
20230616,112200,1322764900,9040,9030,9050,9030,805
|
|
20230616,112100,1315487260,9030,9040,9040,9030,167
|
|
20230616,112000,1313978710,9040,9040,9040,9040,0
|
|
20230616,111900,1313978710,9040,9050,9050,9040,17
|
|
20230616,111800,1313825010,9010,9050,9050,9010,220
|
|
20230616,111700,1311836330,9050,9060,9060,9050,395
|
|
20230616,111600,1308257730,9060,9050,9060,9050,76
|
|
20230616,111500,1307569370,9050,9050,9050,9040,1208
|
|
20230616,111400,1296637080,9050,9050,9050,9050,216
|
|
20230616,111300,1294682280,9050,9050,9060,9050,462
|
|
20230616,111200,1290497660,9050,9050,9050,9040,911
|
|
20230616,111100,1282253120,9050,9030,9050,9030,6594
|
|
20230616,111000,1222601520,9040,9040,9040,9040,709
|
|
20230616,110900,1216192160,9010,9030,9040,9010,578
|
|
20230616,110800,1210983750,9040,9020,9040,9010,2990
|
|
20230616,110700,1184000370,9020,9020,9020,9020,1
|
|
20230616,110600,1183991350,9020,9010,9020,8970,5110
|
|
20230616,110500,1138090420,9020,8990,9020,8990,116
|
|
20230616,110400,1137044550,8990,9000,9000,8990,805
|
|
20230616,110300,1129799600,9000,9010,9020,9000,481
|
|
20230616,110200,1125467750,9010,9010,9020,9010,419
|
|
20230616,110100,1121690910,9010,9010,9010,9000,1165
|
|
20230616,110000,1111199430,9010,9010,9010,9010,10
|
|
20230616,105900,1111109330,9020,9010,9020,9010,174
|
|
20230616,105800,1109539950,9010,9020,9020,9010,102
|
|
20230616,105700,1108620910,9010,9020,9020,9010,11
|
|
20230616,105600,1108521790,9010,9010,9010,9010,2
|
|
20230616,105500,1108503770,9020,9000,9020,9000,426
|
|
20230616,105400,1104664120,9010,9000,9010,9000,548
|
|
20230616,105300,1099732110,9010,9010,9010,9010,1
|
|
20230616,105200,1099723100,9010,9000,9010,9000,511
|
|
20230616,105100,1095119130,9000,9000,9000,9000,308
|
|
20230616,105000,1092347130,9000,9010,9010,9000,593
|
|
20230616,104900,1087008730,9010,9030,9030,9010,501
|
|
20230616,104800,1082488170,9010,9010,9010,9010,0
|
|
20230616,104700,1082488170,9010,9010,9010,9010,320
|
|
20230616,104600,1079604970,9020,9030,9030,9020,395
|
|
20230616,104500,1076040430,9020,9010,9020,9010,166
|
|
20230616,104400,1074543700,9010,9020,9020,9010,2390
|
|
20230616,104300,1053007200,9020,9020,9020,9020,151
|
|
20230616,104200,1051645180,9030,9020,9030,9010,415
|
|
20230616,104100,1047902240,9020,9020,9020,9020,60
|
|
20230616,104000,1047361040,9030,9030,9030,9020,237
|
|
20230616,103900,1045223270,9020,9010,9030,9010,404
|
|
20230616,103800,1041579850,9030,9010,9030,9010,101
|
|
20230616,103700,1040669820,9010,9030,9030,9010,290
|
|
20230616,103600,1038054370,9030,9040,9040,9030,516
|
|
20230616,103500,1033393250,9040,9010,9040,9010,8
|
|
20230616,103400,1033321060,9040,9030,9040,9010,4
|
|
20230616,103300,1033284960,9020,9040,9050,9020,1195
|
|
20230616,103200,1022483840,9040,9030,9050,9030,973
|
|
20230616,103100,1013687530,9030,9040,9040,9030,62
|
|
20230616,103000,1013127660,9040,9030,9050,9030,2821
|
|
20230616,102900,987628530,9040,9030,9040,9020,1011
|
|
20230616,102800,978495400,9020,9030,9030,9010,695
|
|
20230616,102700,972226900,9030,9030,9030,9030,0
|
|
20230616,102600,972226900,9030,9010,9030,9010,98
|
|
20230616,102500,971343000,8990,8990,8990,8990,281
|
|
20230616,102400,968816810,8990,9020,9020,8990,1102
|
|
20230616,102300,958896820,9020,9010,9030,9010,336
|
|
20230616,102200,955865240,9020,9010,9020,8990,149
|
|
20230616,102100,954524500,8990,9000,9000,8990,549
|
|
20230616,102000,949588420,9020,9020,9020,9020,469
|
|
20230616,101900,945358040,9020,8990,9030,8990,261
|
|
20230616,101800,943005030,9040,9040,9040,9040,0
|
|
20230616,101700,943005030,9040,9000,9040,8980,2154
|
|
20230616,101600,923595060,9010,9010,9030,9000,4501
|
|
20230616,101500,883038370,9010,9020,9030,9010,556
|
|
20230616,101400,878025510,9020,9020,9040,9020,219
|
|
20230616,101300,876050090,9020,9030,9030,9020,186
|
|
20230616,101200,874371070,9030,9030,9040,9030,1161
|
|
20230616,101100,863882210,9040,9040,9040,9040,46
|
|
20230616,101000,863466370,9040,9040,9050,9040,471
|
|
20230616,100900,859204480,9040,9030,9040,9030,823
|
|
20230616,100800,851765430,9040,9030,9040,9030,2749
|
|
20230616,100700,826914810,9040,9040,9040,9040,70
|
|
20230616,100600,826282010,9040,9030,9040,9030,596
|
|
20230616,100500,820900120,9020,9050,9050,9020,266
|
|
20230616,100400,818497330,9040,9040,9050,9040,3093
|
|
20230616,100300,790513590,9040,9040,9050,9040,1430
|
|
20230616,100200,777584300,9040,9030,9040,9030,1380
|
|
20230616,100100,765114770,9040,9030,9040,9020,3621
|
|
20230616,100000,732411170,9020,9030,9030,9020,898
|
|
20230616,095900,724303410,9030,9020,9030,9020,3435
|
|
20230616,095800,693315410,9010,9010,9010,9010,80
|
|
20230616,095700,692594610,9020,9020,9020,9020,854
|
|
20230616,095600,684891530,9020,9020,9020,9020,769
|
|
20230616,095500,677955150,9020,9010,9020,9000,468
|
|
20230616,095400,673738910,9020,9010,9020,9010,20
|
|
20230616,095300,673558610,9010,9010,9010,9010,1262
|
|
20230616,095200,662187990,9010,8990,9010,8980,1953
|
|
20230616,095100,644632380,9000,8990,9000,8990,164
|
|
20230616,095000,643158010,9000,9000,9000,9000,216
|
|
20230616,094900,641214010,9000,9000,9000,9000,489
|
|
20230616,094800,636813010,8990,8990,8990,8990,736
|
|
20230616,094700,630196370,8980,8980,8980,8980,1486
|
|
20230616,094600,616852090,8980,8970,8980,8970,1406
|
|
20230616,094500,604240260,8980,8980,8980,8970,3857
|
|
20230616,094400,569640870,8960,8960,8980,8960,435
|
|
20230616,094300,565742450,8970,8980,8980,8970,105
|
|
20230616,094200,564800390,8990,8960,8990,8960,165
|
|
20230616,094100,563318240,8960,8970,8970,8960,1427
|
|
20230616,094000,550518930,8970,9000,9000,8970,1755
|
|
20230616,093900,534763390,9000,9010,9010,9000,210
|
|
20230616,093800,532871540,9000,8990,9010,8990,1642
|
|
20230616,093700,518084020,8980,9000,9000,8980,30
|
|
20230616,093600,517814590,9000,9010,9020,9000,327
|
|
20230616,093500,514868360,9020,9010,9020,9010,358
|
|
20230616,093400,511639250,9010,8990,9020,8990,3248
|
|
20230616,093300,482415810,8990,8980,8990,8970,1210
|
|
20230616,093200,471556820,8970,8970,8970,8970,46
|
|
20230616,093100,471144200,8970,8960,8970,8960,112
|
|
20230616,093000,470140670,8960,8960,8960,8960,426
|
|
20230616,092900,466323710,8960,8970,8970,8960,733
|
|
20230616,092800,459754830,8970,9000,9000,8960,235
|
|
20230616,092700,457645030,8960,8970,9000,8960,3036
|
|
20230616,092600,430422230,8970,8970,9000,8970,829
|
|
20230616,092500,422985070,8970,9000,9000,8970,132
|
|
20230616,092400,421800430,8970,8970,9000,8970,270
|
|
20230616,092300,419377940,9000,9000,9000,8970,275
|
|
20230616,092200,416906390,9000,9000,9000,9000,1052
|
|
20230616,092100,407438390,9000,9010,9010,8980,458
|
|
20230616,092000,403314520,9010,8970,9010,8970,35
|
|
20230616,091900,402999850,8980,9000,9000,8980,127
|
|
20230616,091800,401859190,9010,9000,9010,9000,2306
|
|
20230616,091700,381105090,9000,8950,9000,8950,774
|
|
20230616,091600,374172650,8950,8960,8980,8950,3300
|
|
20230616,091500,344630710,8960,8960,8960,8960,536
|
|
20230616,091400,339828150,8960,8990,9000,8960,988
|
|
20230616,091300,330964040,8990,8990,8990,8990,1395
|
|
20230616,091200,318422990,8980,8980,8990,8980,151
|
|
20230616,091100,317066010,8980,8980,8990,8970,548
|
|
20230616,091000,312145830,8990,8980,8990,8980,262
|
|
20230616,090900,309793060,8980,9010,9010,8980,2518
|
|
20230616,090800,287107610,9010,9010,9010,9010,55
|
|
20230616,090700,286612060,9020,9010,9030,8970,953
|
|
20230616,090600,278058420,8970,9040,9040,8970,10292
|
|
20230616,090500,185375710,9030,9020,9030,9020,2714
|
|
20230616,090400,160875000,9020,8990,9020,8980,4622
|
|
20230616,090300,119294950,8980,8940,8980,8940,1625
|
|
20230616,090200,104742360,8940,8960,8960,8930,2123
|
|
20230616,090100,85751070,8960,8970,8970,8930,3107
|
|
20230616,090000,57917970,9010,8960,9010,8960,6461
|