620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191700,3842341520,9000,9000,9000,9000,3783
|
|
20230918,191600,3842341520,9000,9000,9000,9000,0
|
|
20230918,191500,3842341520,9000,9000,9000,9000,0
|
|
20230918,191400,3842341520,9000,9000,9000,9000,0
|
|
20230918,191300,3842341520,9000,9000,9000,9000,0
|
|
20230918,191200,3842341520,9000,9000,9000,9000,0
|
|
20230918,191100,3842341520,9000,9000,9000,9000,0
|
|
20230918,191000,3842341520,9000,9000,9000,9000,0
|
|
20230918,190900,3842341520,9000,9000,9000,9000,0
|
|
20230918,190800,3842341520,9000,9000,9000,9000,0
|
|
20230918,190700,3842341520,9000,9000,9000,9000,0
|
|
20230918,190600,3842341520,9000,9000,9000,9000,0
|
|
20230918,190500,3842341520,9000,9000,9000,9000,0
|
|
20230918,190400,3842341520,9000,9000,9000,9000,0
|
|
20230918,190300,3842341520,9000,9000,9000,9000,0
|
|
20230918,190200,3842341520,9000,9000,9000,9000,0
|
|
20230918,190100,3842341520,9000,9000,9000,9000,0
|
|
20230918,190000,3842341520,9000,9000,9000,9000,0
|
|
20230918,185900,3842341520,9000,9000,9000,9000,0
|
|
20230918,185800,3842341520,9000,9000,9000,9000,0
|
|
20230918,185700,3842341520,9000,9000,9000,9000,0
|
|
20230918,185600,3842341520,9000,9000,9000,9000,0
|
|
20230918,185500,3842341520,9000,9000,9000,9000,0
|
|
20230918,185400,3842341520,9000,9000,9000,9000,0
|
|
20230918,185300,3842341520,9000,9000,9000,9000,0
|
|
20230918,185200,3842341520,9000,9000,9000,9000,0
|
|
20230918,185100,3842341520,9000,9000,9000,9000,0
|
|
20230918,185000,3842341520,9000,9000,9000,9000,0
|
|
20230918,184900,3842341520,9000,9000,9000,9000,0
|
|
20230918,184800,3842341520,9000,9000,9000,9000,0
|
|
20230918,184700,3842341520,9000,9000,9000,9000,3783
|
|
20230918,184600,3842341520,9000,9000,9000,9000,0
|
|
20230918,184500,3842341520,9000,9000,9000,9000,0
|
|
20230918,184400,3842341520,9000,9000,9000,9000,0
|
|
20230918,184300,3842341520,9000,9000,9000,9000,0
|
|
20230918,184200,3842341520,9000,9000,9000,9000,0
|
|
20230918,184100,3842341520,9000,9000,9000,9000,0
|
|
20230918,184000,3842341520,9000,9000,9000,9000,0
|
|
20230918,183900,3842341520,9000,9000,9000,9000,0
|
|
20230918,183800,3842341520,9000,9000,9000,9000,0
|
|
20230918,183700,3842341520,9000,9000,9000,9000,0
|
|
20230918,183600,3842341520,9000,9000,9000,9000,0
|
|
20230918,183500,3842341520,9000,9000,9000,9000,0
|
|
20230918,183400,3842341520,9000,9000,9000,9000,0
|
|
20230918,183300,3842341520,9000,9000,9000,9000,0
|
|
20230918,183200,3842341520,9000,9000,9000,9000,0
|
|
20230918,183100,3842341520,9000,9000,9000,9000,0
|
|
20230918,183000,3842341520,9000,9000,9000,9000,0
|
|
20230918,182900,3842341520,9000,9000,9000,9000,0
|
|
20230918,182800,3842341520,9000,9000,9000,9000,0
|
|
20230918,182700,3842341520,9000,9000,9000,9000,0
|
|
20230918,182600,3842341520,9000,9000,9000,9000,0
|
|
20230918,182500,3842341520,9000,9000,9000,9000,0
|
|
20230918,182400,3842341520,9000,9000,9000,9000,0
|
|
20230918,182300,3842341520,9000,9000,9000,9000,0
|
|
20230918,182200,3842341520,9000,9000,9000,9000,0
|
|
20230918,182100,3842341520,9000,9000,9000,9000,0
|
|
20230918,182000,3842341520,9000,9000,9000,9000,0
|
|
20230918,181900,3842341520,9000,9000,9000,9000,0
|
|
20230918,181800,3842341520,9000,9000,9000,9000,0
|
|
20230918,181700,3842341520,9000,9000,9000,9000,3783
|
|
20230918,181600,3842341520,9000,9000,9000,9000,0
|
|
20230918,181500,3842341520,9000,9000,9000,9000,0
|
|
20230918,181400,3842341520,9000,9000,9000,9000,0
|
|
20230918,181300,3842341520,9000,9000,9000,9000,0
|
|
20230918,181200,3842341520,9000,9000,9000,9000,0
|
|
20230918,181100,3842341520,9000,9000,9000,9000,0
|
|
20230918,181000,3842341520,9000,9000,9000,9000,0
|
|
20230918,180900,3842341520,9000,9000,9000,9000,0
|
|
20230918,180800,3842341520,9000,9000,9000,9000,0
|
|
20230918,180700,3842341520,9000,9000,9000,9000,0
|
|
20230918,180600,3842341520,9000,9000,9000,9000,0
|
|
20230918,180500,3842341520,9000,9000,9000,9000,0
|
|
20230918,180400,3842341520,9000,9000,9000,9000,0
|
|
20230918,180300,3842341520,9000,9000,9000,9000,0
|
|
20230918,180200,3842341520,9000,9000,9000,9000,0
|
|
20230918,180100,3842341520,9000,9000,9000,9000,0
|
|
20230918,180000,3842341520,9000,9000,9000,9000,0
|
|
20230918,175900,3842341520,9000,9000,9000,9000,0
|
|
20230918,175800,3842341520,9000,9000,9000,9000,0
|
|
20230918,175700,3842341520,9000,9000,9000,9000,0
|
|
20230918,175600,3842341520,9000,9000,9000,9000,0
|
|
20230918,175500,3842341520,9000,9000,9000,9000,0
|
|
20230918,175400,3842341520,9000,9000,9000,9000,0
|
|
20230918,175300,3842341520,9000,9000,9000,9000,0
|
|
20230918,175200,3842341520,9000,9000,9000,9000,0
|
|
20230918,175100,3842341520,9000,9000,9000,9000,0
|
|
20230918,175000,3842341520,9000,9000,9000,9000,0
|
|
20230918,174900,3842341520,9000,9000,9000,9000,0
|
|
20230918,174800,3842341520,9000,9000,9000,9000,0
|
|
20230918,174700,3842341520,9000,9000,9000,9000,3783
|
|
20230918,174600,3842341520,9000,9000,9000,9000,0
|
|
20230918,174500,3842341520,9000,9000,9000,9000,0
|
|
20230918,174400,3842341520,9000,9000,9000,9000,0
|
|
20230918,174300,3842341520,9000,9000,9000,9000,0
|
|
20230918,174200,3842341520,9000,9000,9000,9000,0
|
|
20230918,174100,3842341520,9000,9000,9000,9000,0
|
|
20230918,174000,3842341520,9000,9000,9000,9000,0
|
|
20230918,173900,3842341520,9000,9000,9000,9000,0
|
|
20230918,173800,3842341520,9000,9000,9000,9000,0
|
|
20230918,173700,3842341520,9000,9000,9000,9000,0
|
|
20230918,173600,3842341520,9000,9000,9000,9000,0
|
|
20230918,173500,3842341520,9000,9000,9000,9000,0
|
|
20230918,173400,3842341520,9000,9000,9000,9000,0
|
|
20230918,173300,3842341520,9000,9000,9000,9000,0
|
|
20230918,173200,3842341520,9000,9000,9000,9000,0
|
|
20230918,173100,3842341520,9000,9000,9000,9000,0
|
|
20230918,173000,3842341520,9000,9000,9000,9000,0
|
|
20230918,172900,3842341520,9000,9000,9000,9000,0
|
|
20230918,172800,3842341520,9000,9000,9000,9000,0
|
|
20230918,172700,3842341520,9000,9000,9000,9000,0
|
|
20230918,172600,3842341520,9000,9000,9000,9000,0
|
|
20230918,172500,3842341520,9000,9000,9000,9000,0
|
|
20230918,172400,3842341520,9000,9000,9000,9000,0
|
|
20230918,172300,3842341520,9000,9000,9000,9000,0
|
|
20230918,172200,3842341520,9000,9000,9000,9000,0
|
|
20230918,172100,3842341520,9000,9000,9000,9000,0
|
|
20230918,172000,3842341520,9000,9000,9000,9000,0
|
|
20230918,171900,3842341520,9000,9000,9000,9000,0
|
|
20230918,171800,3842341520,9000,9000,9000,9000,0
|
|
20230918,171700,3842341520,9000,9000,9000,9000,3783
|
|
20230918,171600,3842341520,9000,9000,9000,9000,0
|
|
20230918,171500,3842341520,9000,9000,9000,9000,0
|
|
20230918,171400,3842341520,9000,9000,9000,9000,0
|
|
20230918,171300,3842341520,9000,9000,9000,9000,0
|
|
20230918,171200,3842341520,9000,9000,9000,9000,0
|
|
20230918,171100,3842341520,9000,9000,9000,9000,0
|
|
20230918,171000,3842341520,9000,9000,9000,9000,0
|
|
20230918,170900,3842341520,9000,9000,9000,9000,0
|
|
20230918,170800,3842341520,9000,9000,9000,9000,0
|
|
20230918,170700,3842341520,9000,9000,9000,9000,0
|
|
20230918,170600,3842341520,9000,9000,9000,9000,0
|
|
20230918,170500,3842341520,9000,9000,9000,9000,0
|
|
20230918,170400,3842341520,9000,9000,9000,9000,0
|
|
20230918,170300,3842341520,9000,9000,9000,9000,0
|
|
20230918,170200,3842341520,9000,9000,9000,9000,0
|
|
20230918,170100,3842341520,9000,9000,9000,9000,0
|
|
20230918,170000,3842341520,9000,9000,9000,9000,0
|
|
20230918,165900,3842341520,9000,9000,9000,9000,0
|
|
20230918,165800,3842341520,9000,9000,9000,9000,0
|
|
20230918,165700,3842341520,9000,9000,9000,9000,0
|
|
20230918,165600,3842341520,9000,9000,9000,9000,0
|
|
20230918,165500,3842341520,9000,9000,9000,9000,0
|
|
20230918,165400,3842341520,9000,9000,9000,9000,0
|
|
20230918,165300,3842341520,9000,9000,9000,9000,0
|
|
20230918,165200,3842341520,9000,9000,9000,9000,0
|
|
20230918,165100,3842341520,9000,9000,9000,9000,0
|
|
20230918,165000,3842341520,9000,9000,9000,9000,0
|
|
20230918,164900,3842341520,9000,9000,9000,9000,0
|
|
20230918,164800,3842341520,9000,9000,9000,9000,0
|
|
20230918,164700,3842341520,9000,9000,9000,9000,3783
|
|
20230918,164600,3842341520,9000,9000,9000,9000,0
|
|
20230918,164500,3842341520,9000,9000,9000,9000,0
|
|
20230918,164400,3842341520,9000,9000,9000,9000,0
|
|
20230918,164300,3842341520,9000,9000,9000,9000,0
|
|
20230918,164200,3842341520,9000,9000,9000,9000,0
|
|
20230918,164100,3842341520,9000,9000,9000,9000,0
|
|
20230918,164000,3842341520,9000,9000,9000,9000,0
|
|
20230918,163900,3842341520,9000,9000,9000,9000,0
|
|
20230918,163800,3842341520,9000,9000,9000,9000,0
|
|
20230918,163700,3842341520,9000,9000,9000,9000,0
|
|
20230918,163600,3842341520,9000,9000,9000,9000,0
|
|
20230918,163500,3842341520,9000,9000,9000,9000,0
|
|
20230918,163400,3842341520,9000,9000,9000,9000,0
|
|
20230918,163300,3842341520,9000,9000,9000,9000,0
|
|
20230918,163200,3842341520,9000,9000,9000,9000,0
|
|
20230918,163100,3842341520,9000,9000,9000,9000,0
|
|
20230918,163000,3842341520,9000,9000,9000,9000,0
|
|
20230918,162900,3842341520,9000,9000,9000,9000,0
|
|
20230918,162800,3842341520,9000,9000,9000,9000,0
|
|
20230918,162700,3842341520,9000,9000,9000,9000,0
|
|
20230918,162600,3842341520,9000,9000,9000,9000,0
|
|
20230918,162500,3842341520,9000,9000,9000,9000,0
|
|
20230918,162400,3842341520,9000,9000,9000,9000,0
|
|
20230918,162300,3842341520,9000,9000,9000,9000,0
|
|
20230918,162200,3842341520,9000,9000,9000,9000,0
|
|
20230918,162100,3842341520,9000,9000,9000,9000,0
|
|
20230918,162000,3842341520,9000,9000,9000,9000,0
|
|
20230918,161900,3842341520,9000,9000,9000,9000,0
|
|
20230918,161800,3842341520,9000,9000,9000,9000,0
|
|
20230918,161700,3842341520,9000,9000,9000,9000,3783
|
|
20230918,161600,3842341520,9000,9000,9000,9000,0
|
|
20230918,161500,3842341520,9000,9000,9000,9000,0
|
|
20230918,161400,3842341520,9000,9000,9000,9000,0
|
|
20230918,161300,3842341520,9000,9000,9000,9000,0
|
|
20230918,161200,3842341520,9000,9000,9000,9000,0
|
|
20230918,161100,3842341520,9000,9000,9000,9000,0
|
|
20230918,161000,3842341520,9000,9000,9000,9000,0
|
|
20230918,160900,3842341520,9000,9000,9000,9000,0
|
|
20230918,160800,3842341520,9000,9000,9000,9000,0
|
|
20230918,160700,3842341520,9000,9000,9000,9000,0
|
|
20230918,160600,3842341520,9000,9000,9000,9000,0
|
|
20230918,160500,3842341520,9000,9000,9000,9000,0
|
|
20230918,160400,3842341520,9000,9000,9000,9000,0
|
|
20230918,160300,3842341520,9000,9000,9000,9000,0
|
|
20230918,160200,3842341520,9000,9000,9000,9000,0
|
|
20230918,160100,3842341520,9000,9000,9000,9000,0
|
|
20230918,160000,3842341520,9000,9000,9000,9000,0
|
|
20230918,155900,3842341520,9000,9000,9000,9000,0
|
|
20230918,155800,3842341520,9000,9000,9000,9000,0
|
|
20230918,155700,3842341520,9000,9000,9000,9000,0
|
|
20230918,155600,3842341520,9000,9000,9000,9000,0
|
|
20230918,155500,3842341520,9000,9000,9000,9000,0
|
|
20230918,155400,3842341520,9000,9000,9000,9000,0
|
|
20230918,155300,3842341520,9000,9000,9000,9000,0
|
|
20230918,155200,3842341520,9000,9000,9000,9000,0
|
|
20230918,155100,3842341520,9000,9000,9000,9000,0
|
|
20230918,155000,3842341520,9000,9000,9000,9000,0
|
|
20230918,154900,3842341520,9000,9000,9000,9000,0
|
|
20230918,154800,3842341520,9000,9000,9000,9000,0
|
|
20230918,154700,3842341520,9000,9000,9000,9000,3783
|
|
20230918,154600,3842341520,9000,9000,9000,9000,0
|
|
20230918,154500,3842341520,9000,9000,9000,9000,0
|
|
20230918,154400,3842341520,9000,9000,9000,9000,0
|
|
20230918,154300,3842341520,9000,9000,9000,9000,0
|
|
20230918,154200,3842341520,9000,9000,9000,9000,0
|
|
20230918,154100,3842341520,9000,9000,9000,9000,0
|
|
20230918,154000,3842341520,9000,9000,9000,9000,0
|
|
20230918,153900,3842341520,9000,9000,9000,9000,0
|
|
20230918,153800,3842341520,9000,9000,9000,9000,0
|
|
20230918,153700,3842341520,9000,9000,9000,9000,0
|
|
20230918,153600,3842341520,9000,9000,9000,9000,0
|
|
20230918,153500,3842341520,9000,9000,9000,9000,0
|
|
20230918,153400,3842341520,9000,9000,9000,9000,0
|
|
20230918,153300,3842341520,9000,9000,9000,9000,0
|
|
20230918,153200,3842341520,9000,9000,9000,9000,0
|
|
20230918,153100,3842341520,9000,9000,9000,9000,0
|
|
20230918,153000,3842341520,9000,9000,9000,9000,3783
|
|
20230918,152900,3808294520,9030,9030,9030,9030,0
|
|
20230918,152800,3808294520,9030,9030,9030,9030,0
|
|
20230918,152700,3808294520,9030,9030,9030,9030,0
|
|
20230918,152600,3808294520,9030,9030,9030,9030,0
|
|
20230918,152500,3808294520,9030,9030,9030,9030,0
|
|
20230918,152400,3808294520,9030,9030,9030,9030,0
|
|
20230918,152300,3808294520,9030,9030,9030,9030,0
|
|
20230918,152200,3808294520,9030,9030,9030,9030,0
|
|
20230918,152100,3808294520,9030,9030,9030,9030,0
|
|
20230918,152000,3808294520,9030,9030,9030,9030,0
|
|
20230918,151900,3808294520,9030,8990,9030,8990,579
|
|
20230918,151800,3803082760,8990,9000,9000,8990,1779
|
|
20230918,151700,3787088160,9000,9020,9030,9000,5412
|
|
20230918,151600,3738371840,9020,9000,9020,8990,2809
|
|
20230918,151500,3713043900,8990,9020,9020,8990,2734
|
|
20230918,151400,3688436890,9010,9010,9010,9010,718
|
|
20230918,151300,3681967710,9010,9010,9010,9010,249
|
|
20230918,151200,3679724220,9000,8990,9000,8990,1509
|
|
20230918,151100,3666148780,8990,8980,8990,8980,899
|
|
20230918,151000,3658069650,8990,8990,8990,8990,1719
|
|
20230918,150900,3642615840,8990,8990,9000,8990,1529
|
|
20230918,150800,3628870120,9000,8990,9000,8990,94
|
|
20230918,150700,3628024840,8990,9000,9000,8990,2107
|
|
20230918,150600,3609082790,9000,9000,9000,8990,211
|
|
20230918,150500,3607185100,9000,9000,9000,8990,494
|
|
20230918,150400,3602742900,9000,9000,9000,8980,3155
|
|
20230918,150300,3574386430,9000,9000,9010,9000,2524
|
|
20230918,150200,3551664970,9010,9010,9010,9000,481
|
|
20230918,150100,3547335720,9010,9000,9020,9000,442
|
|
20230918,150000,3543356360,9000,9000,9000,9000,984
|
|
20230918,145900,3534500360,9000,9000,9000,8990,521
|
|
20230918,145800,3529814360,9000,9000,9010,8990,2232
|
|
20230918,145700,3509731850,9000,9010,9020,9000,4817
|
|
20230918,145600,3466358350,9020,9010,9020,9010,1775
|
|
20230918,145500,3450353330,9010,9020,9020,9010,637
|
|
20230918,145400,3444607610,9020,9020,9020,9020,1579
|
|
20230918,145300,3430365030,9020,9030,9030,9020,164
|
|
20230918,145200,3428884120,9030,9020,9030,9020,768
|
|
20230918,145100,3421950120,9020,9030,9030,9020,231
|
|
20230918,145000,3419864890,9030,9020,9030,9010,147
|
|
20230918,144900,3418539670,9020,9020,9020,9010,260
|
|
20230918,144800,3416195770,9020,9010,9020,9000,1672
|
|
20230918,144700,3401133210,9000,9010,9010,9000,505
|
|
20230918,144600,3396588160,9000,9020,9020,9000,745
|
|
20230918,144500,3389882280,9020,9050,9050,9000,30349
|
|
20230918,144400,3116451170,9050,9050,9050,9050,174
|
|
20230918,144300,3114876470,9050,9050,9050,9040,1269
|
|
20230918,144200,3103392050,9050,9050,9050,9040,977
|
|
20230918,144100,3094556630,9050,9050,9050,9050,163
|
|
20230918,144000,3093081480,9050,9050,9050,9050,83
|
|
20230918,143900,3092330330,9050,9050,9050,9040,1570
|
|
20230918,143800,3078124330,9050,9050,9050,9050,50
|
|
20230918,143700,3077671830,9050,9050,9050,9040,1779
|
|
20230918,143600,3061585880,9050,9050,9050,9050,630
|
|
20230918,143500,3055884380,9050,9050,9050,9040,1625
|
|
20230918,143400,3041178210,9050,9050,9050,9040,981
|
|
20230918,143300,3032306970,9050,9060,9060,9040,511
|
|
20230918,143200,3027685510,9060,9050,9060,9050,590
|
|
20230918,143100,3022345900,9060,9060,9060,9050,1892
|
|
20230918,143000,3005208330,9060,9050,9060,9050,2723
|
|
20230918,142900,2980549640,9060,9060,9060,9060,206
|
|
20230918,142800,2978683280,9060,9060,9060,9050,1446
|
|
20230918,142700,2965592520,9060,9050,9060,9050,991
|
|
20230918,142600,2956623730,9050,9060,9060,9050,820
|
|
20230918,142500,2949202610,9060,9060,9060,9060,52
|
|
20230918,142400,2948731490,9050,9060,9060,9050,299
|
|
20230918,142300,2946023500,9060,9050,9060,9050,1166
|
|
20230918,142200,2935468580,9060,9060,9060,9060,35
|
|
20230918,142100,2935151480,9050,9060,9060,9050,253
|
|
20230918,142000,2932861300,9050,9060,9060,9050,573
|
|
20230918,141900,2927675610,9060,9060,9060,9060,37
|
|
20230918,141800,2927340390,9060,9050,9060,9050,12
|
|
20230918,141700,2927231770,9050,9060,9060,9050,113
|
|
20230918,141600,2926208610,9060,9050,9060,9050,412
|
|
20230918,141500,2922479910,9050,9050,9050,9050,82
|
|
20230918,141400,2921737810,9050,9050,9050,9050,1597
|
|
20230918,141300,2907284960,9050,9060,9060,9050,208
|
|
20230918,141200,2905402480,9050,9050,9050,9040,1664
|
|
20230918,141100,2890344280,9050,9050,9050,9050,1773
|
|
20230918,141000,2874298630,9050,9050,9050,9050,253
|
|
20230918,140900,2872008980,9050,9050,9050,9040,490
|
|
20230918,140800,2867575150,9050,9050,9050,9040,898
|
|
20230918,140700,2859452190,9050,9050,9050,9050,579
|
|
20230918,140600,2854212240,9050,9050,9060,9040,1285
|
|
20230918,140500,2842584590,9050,9060,9060,9050,1323
|
|
20230918,140400,2830603810,9060,9060,9060,9050,1535
|
|
20230918,140300,2816704120,9050,9060,9060,9050,3329
|
|
20230918,140200,2786574280,9060,9060,9060,9060,417
|
|
20230918,140100,2782796260,9060,9060,9070,9050,2815
|
|
20230918,140000,2757297370,9060,9070,9070,9060,692
|
|
20230918,135900,2751026440,9060,9060,9060,9060,1709
|
|
20230918,135800,2735542900,9070,9070,9070,9070,129
|
|
20230918,135700,2734372870,9070,9070,9070,9060,845
|
|
20230918,135600,2726710610,9070,9070,9080,9060,810
|
|
20230918,135500,2719369500,9070,9070,9080,9070,935
|
|
20230918,135400,2710886680,9070,9070,9070,9070,966
|
|
20230918,135300,2702125060,9070,9070,9070,9060,1324
|
|
20230918,135200,2690127760,9060,9070,9080,9060,4617
|
|
20230918,135100,2648260310,9070,9070,9080,9060,6618
|
|
20230918,135000,2588239720,9070,9100,9100,9070,10129
|
|
20230918,134900,2496227490,9100,9180,9180,9100,43727
|
|
20230918,134800,2097015100,9180,9180,9180,9180,150
|
|
20230918,134700,2095638100,9170,9170,9180,9170,186
|
|
20230918,134600,2093932450,9170,9170,9170,9170,0
|
|
20230918,134500,2093932450,9170,9170,9170,9170,191
|
|
20230918,134400,2092180980,9170,9170,9170,9170,13
|
|
20230918,134300,2092061770,9170,9180,9180,9170,522
|
|
20230918,134200,2087274940,9180,9180,9180,9180,220
|
|
20230918,134100,2085255340,9180,9180,9180,9180,32
|
|
20230918,134000,2084961580,9170,9180,9180,9170,83
|
|
20230918,133900,2084200440,9170,9170,9170,9170,201
|
|
20230918,133800,2082357270,9170,9170,9170,9170,314
|
|
20230918,133700,2079477890,9170,9170,9170,9170,0
|
|
20230918,133600,2079477890,9170,9170,9170,9170,500
|
|
20230918,133500,2074892890,9180,9180,9180,9180,20
|
|
20230918,133400,2074709290,9170,9170,9170,9170,1000
|
|
20230918,133300,2065539290,9160,9160,9160,9160,0
|
|
20230918,133200,2065539290,9160,9160,9160,9160,0
|
|
20230918,133100,2065539290,9160,9170,9170,9160,410
|
|
20230918,133000,2061783590,9170,9170,9170,9170,69
|
|
20230918,132900,2061150860,9170,9170,9170,9170,259
|
|
20230918,132800,2058775830,9170,9170,9170,9170,11
|
|
20230918,132700,2058674960,9170,9170,9170,9160,46
|
|
20230918,132600,2058253190,9170,9170,9170,9170,161
|
|
20230918,132500,2056776820,9170,9170,9170,9170,103
|
|
20230918,132400,2055832310,9170,9180,9180,9170,1286
|
|
20230918,132300,2044039680,9180,9170,9180,9170,308
|
|
20230918,132200,2041215260,9180,9180,9180,9180,40
|
|
20230918,132100,2040848060,9180,9180,9180,9180,605
|
|
20230918,132000,2035294160,9180,9180,9180,9180,32
|
|
20230918,131900,2035000400,9170,9170,9170,9170,500
|
|
20230918,131800,2030415400,9180,9170,9180,9170,1160
|
|
20230918,131700,2019771760,9180,9180,9180,9170,140
|
|
20230918,131600,2018486860,9180,9180,9180,9180,146
|
|
20230918,131500,2017146580,9180,9180,9180,9180,0
|
|
20230918,131400,2017146580,9180,9170,9180,9170,3
|
|
20230918,131300,2017119050,9160,9160,9160,9160,29
|
|
20230918,131200,2016853410,9160,9170,9170,9160,55
|
|
20230918,131100,2016349590,9170,9160,9170,9160,464
|
|
20230918,131000,2012098120,9160,9170,9170,9160,111
|
|
20230918,130900,2011080360,9170,9170,9170,9160,1975
|
|
20230918,130800,1992988610,9170,9160,9170,9160,137
|
|
20230918,130700,1991732420,9160,9160,9160,9150,60
|
|
20230918,130600,1991183270,9150,9150,9150,9150,43
|
|
20230918,130500,1990789820,9150,9150,9150,9150,0
|
|
20230918,130400,1990789820,9150,9150,9160,9150,278
|
|
20230918,130300,1988245720,9170,9150,9170,9150,48
|
|
20230918,130200,1987806250,9160,9160,9160,9160,128
|
|
20230918,130100,1986633770,9160,9160,9160,9160,265
|
|
20230918,130000,1984206370,9150,9150,9150,9150,1658
|
|
20230918,125900,1969035670,9150,9150,9150,9150,244
|
|
20230918,125800,1966803070,9150,9150,9150,9150,2
|
|
20230918,125700,1966784770,9150,9140,9150,9140,178
|
|
20230918,125600,1965157710,9140,9150,9150,9140,117
|
|
20230918,125500,1964088210,9140,9150,9150,9140,731
|
|
20230918,125400,1957406220,9150,9150,9150,9140,110
|
|
20230918,125300,1956399740,9150,9150,9150,9150,1050
|
|
20230918,125200,1946792240,9150,9150,9150,9150,16
|
|
20230918,125100,1946645840,9150,9150,9150,9150,289
|
|
20230918,125000,1944001490,9150,9150,9150,9150,10
|
|
20230918,124900,1943909990,9150,9150,9150,9150,13
|
|
20230918,124800,1943791040,9150,9150,9150,9150,160
|
|
20230918,124700,1942327040,9150,9140,9150,9130,1311
|
|
20230918,124600,1930336870,9130,9130,9130,9130,0
|
|
20230918,124500,1930336870,9130,9140,9140,9130,2000
|
|
20230918,124400,1912074170,9150,9150,9150,9150,0
|
|
20230918,124300,1912074170,9150,9150,9150,9150,15
|
|
20230918,124200,1911936920,9150,9150,9150,9150,200
|
|
20230918,124100,1910106920,9140,9140,9140,9140,220
|
|
20230918,124000,1908096120,9150,9150,9150,9140,344
|
|
20230918,123900,1904951520,9140,9150,9150,9140,634
|
|
20230918,123800,1899156740,9140,9140,9140,9140,754
|
|
20230918,123700,1892265180,9140,9150,9150,9140,263
|
|
20230918,123600,1889860730,9140,9140,9140,9140,154
|
|
20230918,123500,1888453170,9140,9150,9150,9140,501
|
|
20230918,123400,1883873020,9140,9140,9140,9140,401
|
|
20230918,123300,1880207880,9150,9150,9150,9150,28
|
|
20230918,123200,1879951680,9150,9150,9150,9150,5
|
|
20230918,123100,1879905930,9140,9140,9140,9140,174
|
|
20230918,123000,1878315570,9140,9140,9140,9140,2000
|
|
20230918,122900,1860035570,9140,9150,9150,9140,23
|
|
20230918,122800,1859825330,9150,9150,9150,9150,235
|
|
20230918,122700,1857675080,9140,9140,9150,9140,472
|
|
20230918,122600,1853360880,9150,9150,9150,9150,0
|
|
20230918,122500,1853360880,9150,9150,9150,9140,25
|
|
20230918,122400,1853132150,9150,9150,9150,9150,179
|
|
20230918,122300,1851494300,9150,9150,9150,9150,213
|
|
20230918,122200,1849545350,9150,9150,9150,9150,100
|
|
20230918,122100,1848630350,9150,9150,9150,9150,44
|
|
20230918,122000,1848227750,9150,9160,9160,9150,104
|
|
20230918,121900,1847275140,9160,9160,9160,9160,0
|
|
20230918,121800,1847275140,9160,9160,9160,9160,100
|
|
20230918,121700,1846359140,9160,9160,9160,9160,10
|
|
20230918,121600,1846267540,9160,9150,9160,9150,1834
|
|
20230918,121500,1829484260,9140,9140,9140,9140,110
|
|
20230918,121400,1828478860,9140,9150,9150,9140,77
|
|
20230918,121300,1827774910,9140,9150,9150,9140,66
|
|
20230918,121200,1827171470,9150,9150,9150,9150,1344
|
|
20230918,121100,1814873870,9150,9150,9160,9150,515
|
|
20230918,121000,1810159440,9160,9160,9160,9160,151
|
|
20230918,120900,1808776280,9160,9160,9160,9160,0
|
|
20230918,120800,1808776280,9160,9150,9160,9150,5
|
|
20230918,120700,1808730520,9160,9160,9160,9160,4
|
|
20230918,120600,1808693880,9150,9150,9150,9150,218
|
|
20230918,120500,1806699180,9160,9160,9160,9150,54
|
|
20230918,120400,1806204940,9160,9160,9160,9160,202
|
|
20230918,120300,1804354620,9160,9160,9160,9160,285
|
|
20230918,120200,1801744020,9160,9160,9160,9160,374
|
|
20230918,120100,1798318180,9160,9160,9160,9160,1780
|
|
20230918,120000,1782013380,9160,9150,9160,9150,565
|
|
20230918,115900,1776840580,9160,9160,9160,9160,171
|
|
20230918,115800,1775274220,9160,9160,9160,9160,63
|
|
20230918,115700,1774697140,9160,9160,9160,9160,283
|
|
20230918,115600,1772104860,9160,9170,9170,9160,256
|
|
20230918,115500,1769758020,9180,9170,9180,9170,333
|
|
20230918,115400,1766704400,9150,9160,9160,9150,170
|
|
20230918,115300,1765148700,9160,9160,9160,9160,6
|
|
20230918,115200,1765093740,9160,9160,9160,9150,438
|
|
20230918,115100,1761085100,9160,9160,9170,9160,427
|
|
20230918,115000,1757173580,9160,9170,9170,9160,95
|
|
20230918,114900,1756303280,9170,9170,9170,9170,241
|
|
20230918,114800,1754093310,9180,9180,9180,9180,207
|
|
20230918,114700,1752193050,9180,9180,9180,9180,83
|
|
20230918,114600,1751431110,9170,9170,9170,9170,0
|
|
20230918,114500,1751431110,9170,9170,9170,9170,3
|
|
20230918,114400,1751403600,9170,9170,9170,9170,24
|
|
20230918,114300,1751183520,9170,9170,9170,9170,206
|
|
20230918,114200,1749294500,9170,9170,9170,9170,304
|
|
20230918,114100,1746506820,9170,9170,9170,9170,108
|
|
20230918,114000,1745516460,9170,9170,9170,9170,296
|
|
20230918,113900,1742802140,9160,9160,9160,9160,205
|
|
20230918,113800,1740924340,9150,9160,9160,9150,50
|
|
20230918,113700,1740466480,9160,9170,9170,9160,11
|
|
20230918,113600,1740365620,9150,9150,9150,9150,93
|
|
20230918,113500,1739514670,9150,9150,9150,9140,457
|
|
20230918,113400,1735334900,9150,9150,9150,9140,3853
|
|
20230918,113300,1700081600,9150,9160,9160,9150,1481
|
|
20230918,113200,1686518630,9160,9160,9170,9160,262
|
|
20230918,113100,1684118680,9160,9170,9170,9160,1641
|
|
20230918,113000,1669070810,9180,9180,9180,9180,3
|
|
20230918,112900,1669043270,9170,9180,9180,9170,50
|
|
20230918,112800,1668584670,9170,9180,9180,9170,79
|
|
20230918,112700,1667860120,9180,9180,9180,9180,0
|
|
20230918,112600,1667860120,9180,9180,9180,9180,415
|
|
20230918,112500,1664050420,9180,9180,9180,9180,100
|
|
20230918,112400,1663132420,9180,9180,9180,9170,1323
|
|
20230918,112300,1650997220,9180,9180,9180,9180,15
|
|
20230918,112200,1650859520,9180,9180,9180,9180,170
|
|
20230918,112100,1649298920,9180,9180,9180,9180,176
|
|
20230918,112000,1647683240,9180,9190,9190,9180,165
|
|
20230918,111900,1646168320,9190,9180,9190,9180,521
|
|
20230918,111800,1641385530,9180,9180,9180,9180,196
|
|
20230918,111700,1639586250,9190,9190,9190,9180,14
|
|
20230918,111600,1639457600,9190,9180,9190,9180,1875
|
|
20230918,111500,1622233380,9180,9180,9180,9180,60
|
|
20230918,111400,1621682580,9180,9180,9180,9180,232
|
|
20230918,111300,1619552820,9180,9180,9180,9180,691
|
|
20230918,111200,1613209440,9190,9190,9190,9190,78
|
|
20230918,111100,1612492620,9190,9190,9190,9190,97
|
|
20230918,111000,1611601190,9190,9190,9190,9190,289
|
|
20230918,110900,1608945280,9200,9200,9200,9200,170
|
|
20230918,110800,1607381280,9200,9200,9200,9200,6
|
|
20230918,110700,1607326080,9200,9200,9200,9200,0
|
|
20230918,110600,1607326080,9200,9200,9200,9200,72
|
|
20230918,110500,1606663680,9200,9200,9200,9200,61
|
|
20230918,110400,1606102480,9210,9210,9210,9200,15
|
|
20230918,110300,1605964390,9210,9210,9210,9210,31
|
|
20230918,110200,1605678880,9190,9190,9190,9190,0
|
|
20230918,110100,1605678880,9190,9190,9190,9190,71
|
|
20230918,110000,1605026390,9190,9190,9190,9180,169
|
|
20230918,105900,1603473710,9180,9180,9180,9180,0
|
|
20230918,105800,1603473710,9180,9180,9180,9180,0
|
|
20230918,105700,1603473710,9180,9180,9180,9180,873
|
|
20230918,105600,1595459570,9180,9180,9180,9180,159
|
|
20230918,105500,1593999950,9180,9200,9200,9180,1544
|
|
20230918,105400,1579811860,9190,9190,9190,9190,27
|
|
20230918,105300,1579563730,9190,9200,9200,9190,111
|
|
20230918,105200,1578542640,9200,9200,9200,9200,6
|
|
20230918,105100,1578487440,9180,9180,9180,9180,0
|
|
20230918,105000,1578487440,9180,9180,9180,9180,598
|
|
20230918,104900,1572997800,9180,9190,9190,9180,30
|
|
20230918,104800,1572722300,9180,9190,9190,9180,370
|
|
20230918,104700,1569325200,9190,9200,9200,9190,781
|
|
20230918,104600,1562142950,9190,9190,9190,9190,0
|
|
20230918,104500,1562142950,9190,9190,9190,9190,0
|
|
20230918,104400,1562142950,9190,9190,9190,9190,70
|
|
20230918,104300,1561499650,9180,9200,9200,9180,5471
|
|
20230918,104200,1511258370,9210,9210,9210,9210,26
|
|
20230918,104100,1511018910,9210,9210,9210,9210,458
|
|
20230918,104000,1506800730,9210,9210,9210,9210,30
|
|
20230918,103900,1506524430,9210,9210,9210,9210,101
|
|
20230918,103800,1505594220,9210,9210,9210,9210,105
|
|
20230918,103700,1504627170,9210,9210,9210,9210,0
|
|
20230918,103600,1504627170,9210,9200,9210,9200,225
|
|
20230918,103500,1502556970,9200,9200,9200,9200,392
|
|
20230918,103400,1498950570,9190,9190,9190,9190,138
|
|
20230918,103300,1497682350,9190,9190,9190,9190,219
|
|
20230918,103200,1495669740,9190,9190,9190,9190,870
|
|
20230918,103100,1487674440,9180,9190,9190,9180,14
|
|
20230918,103000,1487545810,9190,9190,9190,9190,534
|
|
20230918,102900,1482638350,9190,9190,9190,9190,93
|
|
20230918,102800,1481783680,9190,9190,9190,9190,311
|
|
20230918,102700,1478925590,9190,9190,9190,9190,116
|
|
20230918,102600,1477859550,9190,9190,9190,9190,329
|
|
20230918,102500,1474836040,9190,9190,9190,9190,1
|
|
20230918,102400,1474826850,9190,9190,9190,9190,363
|
|
20230918,102300,1471490880,9190,9190,9190,9190,2968
|
|
20230918,102200,1444214960,9190,9190,9190,9190,410
|
|
20230918,102100,1440447060,9190,9190,9190,9190,554
|
|
20230918,102000,1435355800,9190,9190,9190,9190,259
|
|
20230918,101900,1432975590,9200,9200,9200,9200,7430
|
|
20230918,101800,1364619590,9200,9200,9200,9200,514
|
|
20230918,101700,1359890790,9200,9200,9200,9200,0
|
|
20230918,101600,1359890790,9200,9200,9200,9200,0
|
|
20230918,101500,1359890790,9200,9190,9200,9190,1814
|
|
20230918,101400,1343205080,9190,9190,9190,9190,172
|
|
20230918,101300,1341624400,9190,9210,9210,9190,4089
|
|
20230918,101200,1304001500,9210,9220,9220,9210,374
|
|
20230918,101100,1300556320,9210,9210,9210,9210,361
|
|
20230918,101000,1297231510,9210,9200,9220,9200,1744
|
|
20230918,100900,1281159530,9200,9210,9220,9200,287
|
|
20230918,100800,1278515980,9220,9220,9220,9210,193
|
|
20230918,100700,1276737090,9220,9210,9220,9200,1463
|
|
20230918,100600,1263263440,9210,9210,9210,9210,22
|
|
20230918,100500,1263060820,9210,9200,9210,9200,50
|
|
20230918,100400,1262600660,9200,9210,9210,9200,11
|
|
20230918,100300,1262499360,9210,9210,9210,9210,283
|
|
20230918,100200,1259892930,9200,9200,9200,9200,106
|
|
20230918,100100,1258917730,9200,9200,9200,9200,24
|
|
20230918,100000,1258696930,9210,9210,9210,9210,122
|
|
20230918,095900,1257573310,9200,9210,9210,9200,462
|
|
20230918,095800,1253318550,9200,9200,9200,9200,309
|
|
20230918,095700,1250475750,9200,9200,9200,9200,753
|
|
20230918,095600,1243548150,9190,9190,9190,9190,524
|
|
20230918,095500,1238732590,9180,9180,9190,9180,1072
|
|
20230918,095400,1228889820,9180,9200,9200,9180,673
|
|
20230918,095300,1222711500,9200,9190,9200,9190,664
|
|
20230918,095200,1216607560,9200,9210,9210,9200,480
|
|
20230918,095100,1212191150,9210,9210,9210,9200,450
|
|
20230918,095000,1208050660,9210,9210,9220,9210,425
|
|
20230918,094900,1204134620,9220,9220,9230,9220,906
|
|
20230918,094800,1195781290,9200,9230,9230,9200,1532
|
|
20230918,094700,1181680770,9230,9220,9230,9210,1998
|
|
20230918,094600,1163261810,9220,9180,9220,9170,1089
|
|
20230918,094500,1153254800,9180,9180,9190,9180,789
|
|
20230918,094400,1146010530,9180,9170,9180,9170,81
|
|
20230918,094300,1145267120,9180,9180,9180,9160,120
|
|
20230918,094200,1144166830,9180,9180,9180,9160,928
|
|
20230918,094100,1135658320,9180,9170,9190,9160,962
|
|
20230918,094000,1126830440,9180,9170,9190,9160,1714
|
|
20230918,093900,1111117970,9170,9180,9190,9170,1596
|
|
20230918,093800,1096467020,9180,9180,9180,9170,788
|
|
20230918,093700,1089234980,9170,9180,9180,9170,1418
|
|
20230918,093600,1076218550,9180,9170,9180,9170,2001
|
|
20230918,093500,1057861460,9170,9150,9170,9150,1032
|
|
20230918,093400,1048410320,9150,9140,9150,9140,320
|
|
20230918,093300,1045482340,9130,9120,9140,9120,1128
|
|
20230918,093200,1035184040,9120,9130,9140,9120,2041
|
|
20230918,093100,1016561040,9130,9120,9130,9120,1727
|
|
20230918,093000,1000802800,9120,9120,9120,9120,374
|
|
20230918,092900,997391920,9120,9120,9120,9110,1043
|
|
20230918,092800,987883110,9120,9120,9130,9110,1781
|
|
20230918,092700,971643790,9120,9110,9120,9110,3140
|
|
20230918,092600,943037130,9110,9120,9120,9110,2906
|
|
20230918,092500,916549090,9110,9130,9130,9110,2956
|
|
20230918,092400,889585630,9130,9150,9150,9130,1523
|
|
20230918,092300,875675050,9150,9150,9150,9130,2777
|
|
20230918,092200,850305090,9150,9140,9150,9140,1110
|
|
20230918,092100,840157460,9140,9150,9150,9140,681
|
|
20230918,092000,833931670,9150,9160,9160,9150,3494
|
|
20230918,091900,801957400,9160,9170,9170,9150,3272
|
|
20230918,091800,771992360,9170,9160,9170,9160,864
|
|
20230918,091700,764077210,9160,9180,9180,9150,4031
|
|
20230918,091600,727142400,9180,9170,9180,9170,1272
|
|
20230918,091500,715477610,9180,9190,9190,9170,905
|
|
20230918,091400,707164790,9190,9230,9230,9190,3019
|
|
20230918,091300,679368710,9230,9230,9230,9220,309
|
|
20230918,091200,676517370,9230,9220,9230,9220,138
|
|
20230918,091100,675244170,9230,9170,9230,9170,2200
|
|
20230918,091000,655007570,9170,9160,9170,9150,1181
|
|
20230918,090900,644184860,9150,9160,9170,9150,5092
|
|
20230918,090800,597565690,9150,9180,9190,9150,4015
|
|
20230918,090700,560759540,9190,9220,9220,9170,4543
|
|
20230918,090600,518994920,9220,9210,9220,9210,342
|
|
20230918,090500,515845070,9210,9240,9240,9210,2429
|
|
20230918,090400,493455910,9240,9190,9250,9190,7932
|
|
20230918,090300,420447700,9180,9220,9220,9180,5627
|
|
20230918,090200,368679080,9220,9150,9290,9150,7853
|
|
20230918,090100,296563240,9150,9200,9210,9110,10068
|
|
20230918,090000,204290170,9180,9300,9300,9180,21636
|