682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,201900,1655836650,17020,17020,17020,17020,2403
|
|
20230906,201800,1655836650,17020,17020,17020,17020,0
|
|
20230906,201700,1655836650,17020,17020,17020,17020,0
|
|
20230906,201600,1655836650,17020,17020,17020,17020,0
|
|
20230906,201500,1655836650,17020,17020,17020,17020,0
|
|
20230906,201400,1655836650,17020,17020,17020,17020,0
|
|
20230906,201300,1655836650,17020,17020,17020,17020,0
|
|
20230906,201200,1655836650,17020,17020,17020,17020,0
|
|
20230906,201100,1655836650,17020,17020,17020,17020,0
|
|
20230906,201000,1655836650,17020,17020,17020,17020,0
|
|
20230906,200900,1655836650,17020,17020,17020,17020,0
|
|
20230906,200800,1655836650,17020,17020,17020,17020,0
|
|
20230906,200700,1655836650,17020,17020,17020,17020,0
|
|
20230906,200600,1655836650,17020,17020,17020,17020,0
|
|
20230906,200500,1655836650,17020,17020,17020,17020,0
|
|
20230906,200400,1655836650,17020,17020,17020,17020,0
|
|
20230906,200300,1655836650,17020,17020,17020,17020,0
|
|
20230906,200200,1655836650,17020,17020,17020,17020,0
|
|
20230906,200100,1655836650,17020,17020,17020,17020,0
|
|
20230906,200000,1655836650,17020,17020,17020,17020,0
|
|
20230906,195900,1655836650,17020,17020,17020,17020,0
|
|
20230906,195800,1655836650,17020,17020,17020,17020,0
|
|
20230906,195700,1655836650,17020,17020,17020,17020,0
|
|
20230906,195600,1655836650,17020,17020,17020,17020,0
|
|
20230906,195500,1655836650,17020,17020,17020,17020,0
|
|
20230906,195400,1655836650,17020,17020,17020,17020,0
|
|
20230906,195300,1655836650,17020,17020,17020,17020,0
|
|
20230906,195200,1655836650,17020,17020,17020,17020,0
|
|
20230906,195100,1655836650,17020,17020,17020,17020,0
|
|
20230906,195000,1655836650,17020,17020,17020,17020,0
|
|
20230906,194900,1655836650,17020,17020,17020,17020,2403
|
|
20230906,194800,1655836650,17020,17020,17020,17020,0
|
|
20230906,194700,1655836650,17020,17020,17020,17020,0
|
|
20230906,194600,1655836650,17020,17020,17020,17020,0
|
|
20230906,194500,1655836650,17020,17020,17020,17020,0
|
|
20230906,194400,1655836650,17020,17020,17020,17020,0
|
|
20230906,194300,1655836650,17020,17020,17020,17020,0
|
|
20230906,194200,1655836650,17020,17020,17020,17020,0
|
|
20230906,194100,1655836650,17020,17020,17020,17020,0
|
|
20230906,194000,1655836650,17020,17020,17020,17020,0
|
|
20230906,193900,1655836650,17020,17020,17020,17020,0
|
|
20230906,193800,1655836650,17020,17020,17020,17020,0
|
|
20230906,193700,1655836650,17020,17020,17020,17020,0
|
|
20230906,193600,1655836650,17020,17020,17020,17020,0
|
|
20230906,193500,1655836650,17020,17020,17020,17020,0
|
|
20230906,193400,1655836650,17020,17020,17020,17020,0
|
|
20230906,193300,1655836650,17020,17020,17020,17020,0
|
|
20230906,193200,1655836650,17020,17020,17020,17020,0
|
|
20230906,193100,1655836650,17020,17020,17020,17020,0
|
|
20230906,193000,1655836650,17020,17020,17020,17020,0
|
|
20230906,192900,1655836650,17020,17020,17020,17020,0
|
|
20230906,192800,1655836650,17020,17020,17020,17020,0
|
|
20230906,192700,1655836650,17020,17020,17020,17020,0
|
|
20230906,192600,1655836650,17020,17020,17020,17020,0
|
|
20230906,192500,1655836650,17020,17020,17020,17020,0
|
|
20230906,192400,1655836650,17020,17020,17020,17020,0
|
|
20230906,192300,1655836650,17020,17020,17020,17020,0
|
|
20230906,192200,1655836650,17020,17020,17020,17020,0
|
|
20230906,192100,1655836650,17020,17020,17020,17020,0
|
|
20230906,192000,1655836650,17020,17020,17020,17020,0
|
|
20230906,191900,1655836650,17020,17020,17020,17020,2403
|
|
20230906,191800,1655836650,17020,17020,17020,17020,0
|
|
20230906,191700,1655836650,17020,17020,17020,17020,0
|
|
20230906,191600,1655836650,17020,17020,17020,17020,0
|
|
20230906,191500,1655836650,17020,17020,17020,17020,0
|
|
20230906,191400,1655836650,17020,17020,17020,17020,0
|
|
20230906,191300,1655836650,17020,17020,17020,17020,0
|
|
20230906,191200,1655836650,17020,17020,17020,17020,0
|
|
20230906,191100,1655836650,17020,17020,17020,17020,0
|
|
20230906,191000,1655836650,17020,17020,17020,17020,0
|
|
20230906,190900,1655836650,17020,17020,17020,17020,0
|
|
20230906,190800,1655836650,17020,17020,17020,17020,0
|
|
20230906,190700,1655836650,17020,17020,17020,17020,0
|
|
20230906,190600,1655836650,17020,17020,17020,17020,0
|
|
20230906,190500,1655836650,17020,17020,17020,17020,0
|
|
20230906,190400,1655836650,17020,17020,17020,17020,0
|
|
20230906,190300,1655836650,17020,17020,17020,17020,0
|
|
20230906,190200,1655836650,17020,17020,17020,17020,0
|
|
20230906,190100,1655836650,17020,17020,17020,17020,0
|
|
20230906,190000,1655836650,17020,17020,17020,17020,0
|
|
20230906,185900,1655836650,17020,17020,17020,17020,0
|
|
20230906,185800,1655836650,17020,17020,17020,17020,0
|
|
20230906,185700,1655836650,17020,17020,17020,17020,0
|
|
20230906,185600,1655836650,17020,17020,17020,17020,0
|
|
20230906,185500,1655836650,17020,17020,17020,17020,0
|
|
20230906,185400,1655836650,17020,17020,17020,17020,0
|
|
20230906,185300,1655836650,17020,17020,17020,17020,0
|
|
20230906,185200,1655836650,17020,17020,17020,17020,0
|
|
20230906,185100,1655836650,17020,17020,17020,17020,0
|
|
20230906,185000,1655836650,17020,17020,17020,17020,0
|
|
20230906,184900,1655836650,17020,17020,17020,17020,2403
|
|
20230906,184800,1655836650,17020,17020,17020,17020,0
|
|
20230906,184700,1655836650,17020,17020,17020,17020,0
|
|
20230906,184600,1655836650,17020,17020,17020,17020,0
|
|
20230906,184500,1655836650,17020,17020,17020,17020,0
|
|
20230906,184400,1655836650,17020,17020,17020,17020,0
|
|
20230906,184300,1655836650,17020,17020,17020,17020,0
|
|
20230906,184200,1655836650,17020,17020,17020,17020,0
|
|
20230906,184100,1655836650,17020,17020,17020,17020,0
|
|
20230906,184000,1655836650,17020,17020,17020,17020,0
|
|
20230906,183900,1655836650,17020,17020,17020,17020,0
|
|
20230906,183800,1655836650,17020,17020,17020,17020,0
|
|
20230906,183700,1655836650,17020,17020,17020,17020,0
|
|
20230906,183600,1655836650,17020,17020,17020,17020,0
|
|
20230906,183500,1655836650,17020,17020,17020,17020,0
|
|
20230906,183400,1655836650,17020,17020,17020,17020,0
|
|
20230906,183300,1655836650,17020,17020,17020,17020,0
|
|
20230906,183200,1655836650,17020,17020,17020,17020,0
|
|
20230906,183100,1655836650,17020,17020,17020,17020,0
|
|
20230906,183000,1655836650,17020,17020,17020,17020,0
|
|
20230906,182900,1655836650,17020,17020,17020,17020,0
|
|
20230906,182800,1655836650,17020,17020,17020,17020,0
|
|
20230906,182700,1655836650,17020,17020,17020,17020,0
|
|
20230906,182600,1655836650,17020,17020,17020,17020,0
|
|
20230906,182500,1655836650,17020,17020,17020,17020,0
|
|
20230906,182400,1655836650,17020,17020,17020,17020,0
|
|
20230906,182300,1655836650,17020,17020,17020,17020,0
|
|
20230906,182200,1655836650,17020,17020,17020,17020,0
|
|
20230906,182100,1655836650,17020,17020,17020,17020,0
|
|
20230906,182000,1655836650,17020,17020,17020,17020,0
|
|
20230906,181900,1655836650,17020,17020,17020,17020,2403
|
|
20230906,181800,1655836650,17020,17020,17020,17020,0
|
|
20230906,181700,1655836650,17020,17020,17020,17020,0
|
|
20230906,181600,1655836650,17020,17020,17020,17020,0
|
|
20230906,181500,1655836650,17020,17020,17020,17020,0
|
|
20230906,181400,1655836650,17020,17020,17020,17020,0
|
|
20230906,181300,1655836650,17020,17020,17020,17020,0
|
|
20230906,181200,1655836650,17020,17020,17020,17020,0
|
|
20230906,181100,1655836650,17020,17020,17020,17020,0
|
|
20230906,181000,1655836650,17020,17020,17020,17020,0
|
|
20230906,180900,1655836650,17020,17020,17020,17020,0
|
|
20230906,180800,1655836650,17020,17020,17020,17020,0
|
|
20230906,180700,1655836650,17020,17020,17020,17020,0
|
|
20230906,180600,1655836650,17020,17020,17020,17020,0
|
|
20230906,180500,1655836650,17020,17020,17020,17020,0
|
|
20230906,180400,1655836650,17020,17020,17020,17020,0
|
|
20230906,180300,1655836650,17020,17020,17020,17020,0
|
|
20230906,180200,1655836650,17020,17020,17020,17020,0
|
|
20230906,180100,1655836650,17020,17020,17020,17020,0
|
|
20230906,180000,1655836650,17020,17020,17020,17020,0
|
|
20230906,175900,1655836650,17020,17020,17020,17020,0
|
|
20230906,175800,1655836650,17020,17020,17020,17020,0
|
|
20230906,175700,1655836650,17020,17020,17020,17020,0
|
|
20230906,175600,1655836650,17020,17020,17020,17020,0
|
|
20230906,175500,1655836650,17020,17020,17020,17020,0
|
|
20230906,175400,1655836650,17020,17020,17020,17020,0
|
|
20230906,175300,1655836650,17020,17020,17020,17020,0
|
|
20230906,175200,1655836650,17020,17020,17020,17020,0
|
|
20230906,175100,1655836650,17020,17020,17020,17020,0
|
|
20230906,175000,1655836650,17020,17020,17020,17020,0
|
|
20230906,174900,1655836650,17020,17020,17020,17020,2403
|
|
20230906,174800,1655836650,17020,17020,17020,17020,0
|
|
20230906,174700,1655836650,17020,17020,17020,17020,0
|
|
20230906,174600,1655836650,17020,17020,17020,17020,0
|
|
20230906,174500,1655836650,17020,17020,17020,17020,0
|
|
20230906,174400,1655836650,17020,17020,17020,17020,0
|
|
20230906,174300,1655836650,17020,17020,17020,17020,0
|
|
20230906,174200,1655836650,17020,17020,17020,17020,0
|
|
20230906,174100,1655836650,17020,17020,17020,17020,0
|
|
20230906,174000,1655836650,17020,17020,17020,17020,0
|
|
20230906,173900,1655836650,17020,17020,17020,17020,0
|
|
20230906,173800,1655836650,17020,17020,17020,17020,0
|
|
20230906,173700,1655836650,17020,17020,17020,17020,0
|
|
20230906,173600,1655836650,17020,17020,17020,17020,0
|
|
20230906,173500,1655836650,17020,17020,17020,17020,0
|
|
20230906,173400,1655836650,17020,17020,17020,17020,0
|
|
20230906,173300,1655836650,17020,17020,17020,17020,0
|
|
20230906,173200,1655836650,17020,17020,17020,17020,0
|
|
20230906,173100,1655836650,17020,17020,17020,17020,0
|
|
20230906,173000,1655836650,17020,17020,17020,17020,0
|
|
20230906,172900,1655836650,17020,17020,17020,17020,0
|
|
20230906,172800,1655836650,17020,17020,17020,17020,0
|
|
20230906,172700,1655836650,17020,17020,17020,17020,0
|
|
20230906,172600,1655836650,17020,17020,17020,17020,0
|
|
20230906,172500,1655836650,17020,17020,17020,17020,0
|
|
20230906,172400,1655836650,17020,17020,17020,17020,0
|
|
20230906,172300,1655836650,17020,17020,17020,17020,0
|
|
20230906,172200,1655836650,17020,17020,17020,17020,0
|
|
20230906,172100,1655836650,17020,17020,17020,17020,0
|
|
20230906,172000,1655836650,17020,17020,17020,17020,0
|
|
20230906,171900,1655836650,17020,17020,17020,17020,2403
|
|
20230906,171800,1655836650,17020,17020,17020,17020,0
|
|
20230906,171700,1655836650,17020,17020,17020,17020,0
|
|
20230906,171600,1655836650,17020,17020,17020,17020,0
|
|
20230906,171500,1655836650,17020,17020,17020,17020,0
|
|
20230906,171400,1655836650,17020,17020,17020,17020,0
|
|
20230906,171300,1655836650,17020,17020,17020,17020,0
|
|
20230906,171200,1655836650,17020,17020,17020,17020,0
|
|
20230906,171100,1655836650,17020,17020,17020,17020,0
|
|
20230906,171000,1655836650,17020,17020,17020,17020,0
|
|
20230906,170900,1655836650,17020,17020,17020,17020,0
|
|
20230906,170800,1655836650,17020,17020,17020,17020,0
|
|
20230906,170700,1655836650,17020,17020,17020,17020,0
|
|
20230906,170600,1655836650,17020,17020,17020,17020,0
|
|
20230906,170500,1655836650,17020,17020,17020,17020,0
|
|
20230906,170400,1655836650,17020,17020,17020,17020,0
|
|
20230906,170300,1655836650,17020,17020,17020,17020,0
|
|
20230906,170200,1655836650,17020,17020,17020,17020,0
|
|
20230906,170100,1655836650,17020,17020,17020,17020,0
|
|
20230906,170000,1655836650,17020,17020,17020,17020,0
|
|
20230906,165900,1655836650,17020,17020,17020,17020,0
|
|
20230906,165800,1655836650,17020,17020,17020,17020,0
|
|
20230906,165700,1655836650,17020,17020,17020,17020,0
|
|
20230906,165600,1655836650,17020,17020,17020,17020,0
|
|
20230906,165500,1655836650,17020,17020,17020,17020,0
|
|
20230906,165400,1655836650,17020,17020,17020,17020,0
|
|
20230906,165300,1655836650,17020,17020,17020,17020,0
|
|
20230906,165200,1655836650,17020,17020,17020,17020,0
|
|
20230906,165100,1655836650,17020,17020,17020,17020,0
|
|
20230906,165000,1655836650,17020,17020,17020,17020,0
|
|
20230906,164900,1655836650,17020,17020,17020,17020,2403
|
|
20230906,164800,1655836650,17020,17020,17020,17020,0
|
|
20230906,164700,1655836650,17020,17020,17020,17020,0
|
|
20230906,164600,1655836650,17020,17020,17020,17020,0
|
|
20230906,164500,1655836650,17020,17020,17020,17020,0
|
|
20230906,164400,1655836650,17020,17020,17020,17020,0
|
|
20230906,164300,1655836650,17020,17020,17020,17020,0
|
|
20230906,164200,1655836650,17020,17020,17020,17020,0
|
|
20230906,164100,1655836650,17020,17020,17020,17020,0
|
|
20230906,164000,1655836650,17020,17020,17020,17020,0
|
|
20230906,163900,1655836650,17020,17020,17020,17020,0
|
|
20230906,163800,1655836650,17020,17020,17020,17020,0
|
|
20230906,163700,1655836650,17020,17020,17020,17020,0
|
|
20230906,163600,1655836650,17020,17020,17020,17020,0
|
|
20230906,163500,1655836650,17020,17020,17020,17020,0
|
|
20230906,163400,1655836650,17020,17020,17020,17020,0
|
|
20230906,163300,1655836650,17020,17020,17020,17020,0
|
|
20230906,163200,1655836650,17020,17020,17020,17020,0
|
|
20230906,163100,1655836650,17020,17020,17020,17020,0
|
|
20230906,163000,1655836650,17020,17020,17020,17020,0
|
|
20230906,162900,1655836650,17020,17020,17020,17020,0
|
|
20230906,162800,1655836650,17020,17020,17020,17020,0
|
|
20230906,162700,1655836650,17020,17020,17020,17020,0
|
|
20230906,162600,1655836650,17020,17020,17020,17020,0
|
|
20230906,162500,1655836650,17020,17020,17020,17020,0
|
|
20230906,162400,1655836650,17020,17020,17020,17020,0
|
|
20230906,162300,1655836650,17020,17020,17020,17020,0
|
|
20230906,162200,1655836650,17020,17020,17020,17020,0
|
|
20230906,162100,1655836650,17020,17020,17020,17020,0
|
|
20230906,162000,1655836650,17020,17020,17020,17020,0
|
|
20230906,161900,1655836650,17020,17020,17020,17020,2403
|
|
20230906,161800,1655836650,17020,17020,17020,17020,0
|
|
20230906,161700,1655836650,17020,17020,17020,17020,0
|
|
20230906,161600,1655836650,17020,17020,17020,17020,0
|
|
20230906,161500,1655836650,17020,17020,17020,17020,0
|
|
20230906,161400,1655836650,17020,17020,17020,17020,0
|
|
20230906,161300,1655836650,17020,17020,17020,17020,0
|
|
20230906,161200,1655836650,17020,17020,17020,17020,0
|
|
20230906,161100,1655836650,17020,17020,17020,17020,0
|
|
20230906,161000,1655836650,17020,17020,17020,17020,0
|
|
20230906,160900,1655836650,17020,17020,17020,17020,0
|
|
20230906,160800,1655836650,17020,17020,17020,17020,0
|
|
20230906,160700,1655836650,17020,17020,17020,17020,0
|
|
20230906,160600,1655836650,17020,17020,17020,17020,0
|
|
20230906,160500,1655836650,17020,17020,17020,17020,0
|
|
20230906,160400,1655836650,17020,17020,17020,17020,0
|
|
20230906,160300,1655836650,17020,17020,17020,17020,0
|
|
20230906,160200,1655836650,17020,17020,17020,17020,0
|
|
20230906,160100,1655836650,17020,17020,17020,17020,0
|
|
20230906,160000,1655836650,17020,17020,17020,17020,0
|
|
20230906,155900,1655836650,17020,17020,17020,17020,0
|
|
20230906,155800,1655836650,17020,17020,17020,17020,0
|
|
20230906,155700,1655836650,17020,17020,17020,17020,0
|
|
20230906,155600,1655836650,17020,17020,17020,17020,0
|
|
20230906,155500,1655836650,17020,17020,17020,17020,0
|
|
20230906,155400,1655836650,17020,17020,17020,17020,0
|
|
20230906,155300,1655836650,17020,17020,17020,17020,0
|
|
20230906,155200,1655836650,17020,17020,17020,17020,0
|
|
20230906,155100,1655836650,17020,17020,17020,17020,0
|
|
20230906,155000,1655836650,17020,17020,17020,17020,0
|
|
20230906,154900,1655836650,17020,17020,17020,17020,2403
|
|
20230906,154800,1655836650,17020,17020,17020,17020,0
|
|
20230906,154700,1655836650,17020,17020,17020,17020,0
|
|
20230906,154600,1655836650,17020,17020,17020,17020,0
|
|
20230906,154500,1655836650,17020,17020,17020,17020,0
|
|
20230906,154400,1655836650,17020,17020,17020,17020,0
|
|
20230906,154300,1655836650,17020,17020,17020,17020,0
|
|
20230906,154200,1655836650,17020,17020,17020,17020,0
|
|
20230906,154100,1655836650,17020,17020,17020,17020,0
|
|
20230906,154000,1655836650,17020,17020,17020,17020,0
|
|
20230906,153900,1655836650,17020,17020,17020,17020,0
|
|
20230906,153800,1655836650,17020,17020,17020,17020,0
|
|
20230906,153700,1655836650,17020,17020,17020,17020,0
|
|
20230906,153600,1655836650,17020,17020,17020,17020,0
|
|
20230906,153500,1655836650,17020,17020,17020,17020,0
|
|
20230906,153400,1655836650,17020,17020,17020,17020,0
|
|
20230906,153300,1655836650,17020,17020,17020,17020,0
|
|
20230906,153200,1655836650,17020,17020,17020,17020,0
|
|
20230906,153100,1655836650,17020,17020,17020,17020,0
|
|
20230906,153000,1655836650,17020,17020,17020,17020,2403
|
|
20230906,152900,1614937590,17060,17060,17060,17060,0
|
|
20230906,152800,1614937590,17060,17060,17060,17060,0
|
|
20230906,152700,1614937590,17060,17060,17060,17060,0
|
|
20230906,152600,1614937590,17060,17060,17060,17060,0
|
|
20230906,152500,1614937590,17060,17060,17060,17060,0
|
|
20230906,152400,1614937590,17060,17060,17060,17060,0
|
|
20230906,152300,1614937590,17060,17060,17060,17060,0
|
|
20230906,152200,1614937590,17060,17060,17060,17060,0
|
|
20230906,152100,1614937590,17060,17060,17060,17060,0
|
|
20230906,152000,1614937590,17060,17060,17060,17060,0
|
|
20230906,151900,1614937590,17060,17050,17060,17030,188
|
|
20230906,151800,1611734260,17050,17060,17060,17040,128
|
|
20230906,151700,1609551830,17050,17060,17060,17050,597
|
|
20230906,151600,1599371010,17060,17060,17060,17050,236
|
|
20230906,151500,1595345580,17070,17010,17070,17010,1034
|
|
20230906,151400,1577720110,17020,17020,17020,17010,93
|
|
20230906,151300,1576137260,17020,17040,17050,17020,381
|
|
20230906,151200,1569649450,17050,17050,17060,17050,310
|
|
20230906,151100,1564363900,17050,17060,17070,17050,195
|
|
20230906,151000,1561038920,17060,17070,17070,17050,78
|
|
20230906,150900,1559707970,17070,17080,17080,17040,463
|
|
20230906,150800,1551804410,17080,17030,17080,17030,1128
|
|
20230906,150700,1532581540,17030,17030,17030,17020,78
|
|
20230906,150600,1531253300,17030,17030,17030,17020,129
|
|
20230906,150500,1529056650,17030,17020,17030,17020,94
|
|
20230906,150400,1527455860,17020,17080,17080,17010,1655
|
|
20230906,150300,1499280260,17080,17050,17080,17050,161
|
|
20230906,150200,1496532270,17050,17050,17080,17050,52
|
|
20230906,150100,1495644740,17050,17070,17080,17050,211
|
|
20230906,150000,1492042350,17070,17050,17070,17050,257
|
|
20230906,145900,1487660120,17050,17070,17070,17050,640
|
|
20230906,145800,1476745490,17080,17070,17090,17070,412
|
|
20230906,145700,1469709600,17070,17060,17070,17060,151
|
|
20230906,145600,1467132450,17060,17070,17070,17060,420
|
|
20230906,145500,1459966780,17070,17060,17070,17060,134
|
|
20230906,145400,1457680150,17060,17060,17060,17060,353
|
|
20230906,145300,1451657970,17060,17060,17070,17060,174
|
|
20230906,145200,1448689060,17060,17100,17100,17050,386
|
|
20230906,145100,1442094520,17100,17100,17100,17090,234
|
|
20230906,145000,1438093320,17100,17080,17100,17080,424
|
|
20230906,144900,1430849030,17090,17070,17090,17060,928
|
|
20230906,144800,1414999950,17070,17070,17070,17070,66
|
|
20230906,144700,1413873330,17070,17070,17070,17070,154
|
|
20230906,144600,1411244550,17080,17070,17080,17070,287
|
|
20230906,144500,1406343300,17060,17060,17060,17060,149
|
|
20230906,144400,1403801360,17050,17060,17060,17050,345
|
|
20230906,144300,1397918860,17060,17060,17060,17060,237
|
|
20230906,144200,1393875640,17060,17060,17060,17060,269
|
|
20230906,144100,1389286500,17070,17070,17070,17070,49
|
|
20230906,144000,1388450070,17070,17070,17070,17070,10
|
|
20230906,143900,1388279370,17070,17070,17070,17060,372
|
|
20230906,143800,1381932860,17070,17080,17090,17070,452
|
|
20230906,143700,1374212710,17080,17080,17080,17080,213
|
|
20230906,143600,1370574670,17090,17070,17090,17070,533
|
|
20230906,143500,1361469710,17060,17070,17070,17060,176
|
|
20230906,143400,1358466380,17060,17060,17060,17060,0
|
|
20230906,143300,1358466380,17060,17060,17060,17060,0
|
|
20230906,143200,1358466380,17060,17050,17060,17050,305
|
|
20230906,143100,1353263630,17050,17050,17050,17050,222
|
|
20230906,143000,1349478530,17050,17050,17050,17050,100
|
|
20230906,142900,1347773530,17040,17040,17040,17040,160
|
|
20230906,142800,1345047130,17050,17040,17050,17040,22
|
|
20230906,142700,1344672050,17040,17040,17040,17040,1
|
|
20230906,142600,1344655010,17040,17050,17060,17040,272
|
|
20230906,142500,1340017100,17050,17050,17050,17050,370
|
|
20230906,142400,1333708600,17050,17060,17060,17050,101
|
|
20230906,142300,1331986540,17060,17060,17060,17060,36
|
|
20230906,142200,1331372380,17060,17050,17060,17050,43
|
|
20230906,142100,1330639210,17040,17020,17040,17020,368
|
|
20230906,142000,1324372320,17010,17020,17020,17010,107
|
|
20230906,141900,1322551790,17010,17010,17010,17010,1393
|
|
20230906,141800,1298856860,17020,17020,17020,17010,187
|
|
20230906,141700,1295674980,17020,17020,17020,17020,68
|
|
20230906,141600,1294517620,17020,17020,17020,17020,558
|
|
20230906,141500,1285020460,17010,17020,17020,17010,99
|
|
20230906,141400,1283336460,17020,17010,17020,17010,1004
|
|
20230906,141300,1266258140,17010,17030,17030,17010,2178
|
|
20230906,141200,1229185340,17040,17040,17040,17040,153
|
|
20230906,141100,1226578220,17030,17030,17030,17030,268
|
|
20230906,141000,1222014180,17030,17030,17030,17030,185
|
|
20230906,140900,1218863630,17040,17040,17040,17040,5
|
|
20230906,140800,1218778430,17030,17020,17030,17020,938
|
|
20230906,140700,1202805910,17020,17080,17080,17020,7195
|
|
20230906,140600,1080130370,17080,17090,17090,17080,705
|
|
20230906,140500,1068088770,17090,17090,17090,17090,24
|
|
20230906,140400,1067678610,17090,17090,17090,17090,15
|
|
20230906,140300,1067422260,17090,17090,17090,17090,17
|
|
20230906,140200,1067131730,17090,17090,17090,17090,11
|
|
20230906,140100,1066943740,17080,17080,17080,17080,27
|
|
20230906,140000,1066482580,17080,17080,17080,17080,1
|
|
20230906,135900,1066465500,17080,17070,17080,17070,427
|
|
20230906,135800,1059173350,17070,17080,17080,17070,30
|
|
20230906,135700,1058660960,17070,17080,17080,17070,186
|
|
20230906,135600,1055484100,17090,17070,17090,17070,121
|
|
20230906,135500,1053416250,17070,17070,17070,17070,2
|
|
20230906,135400,1053382110,17070,17080,17080,17070,2
|
|
20230906,135300,1053347960,17080,17080,17080,17080,38
|
|
20230906,135200,1052698920,17070,17070,17070,17070,2
|
|
20230906,135100,1052664780,17070,17080,17080,17070,28
|
|
20230906,135000,1052186560,17080,17080,17080,17070,101
|
|
20230906,134900,1050461490,17070,17070,17080,17070,700
|
|
20230906,134800,1038510000,17070,17070,17070,17070,16
|
|
20230906,134700,1038236880,17070,17070,17070,17070,1
|
|
20230906,134600,1038219810,17070,17080,17080,17070,22
|
|
20230906,134500,1037844070,17080,17080,17080,17080,39
|
|
20230906,134400,1037177950,17080,17080,17080,17070,845
|
|
20230906,134300,1022748400,17080,17080,17100,17080,1294
|
|
20230906,134200,1000645270,17070,17070,17080,17070,203
|
|
20230906,134100,997180050,17070,17080,17080,17070,85
|
|
20230906,134000,995728770,17070,17080,17080,17070,79
|
|
20230906,133900,994379470,17070,17070,17070,17070,177
|
|
20230906,133800,991358080,17080,17080,17080,17070,16
|
|
20230906,133700,991084810,17070,17070,17080,17070,91
|
|
20230906,133600,989531420,17070,17080,17080,17070,7
|
|
20230906,133500,989411870,17070,17070,17070,17070,12
|
|
20230906,133400,989207030,17070,17080,17080,17070,74
|
|
20230906,133300,987943120,17080,17090,17100,17080,3067
|
|
20230906,133200,935554710,17090,17100,17100,17090,7
|
|
20230906,133100,935435030,17090,17090,17090,17090,2
|
|
20230906,133000,935400850,17090,17090,17090,17080,188
|
|
20230906,132900,932188040,17080,17080,17080,17080,7
|
|
20230906,132800,932068480,17090,17090,17090,17080,163
|
|
20230906,132700,929282830,17090,17100,17100,17090,725
|
|
20230906,132600,916892550,17090,17090,17090,17090,498
|
|
20230906,132500,908381730,17090,17090,17100,17090,96
|
|
20230906,132400,906740150,17100,17110,17110,17100,195
|
|
20230906,132300,903404980,17120,17120,17120,17120,123
|
|
20230906,132200,901299220,17140,17120,17140,17120,32
|
|
20230906,132100,900750980,17120,17140,17140,17120,20
|
|
20230906,132000,900408200,17130,17140,17140,17130,21
|
|
20230906,131900,900048280,17130,17130,17130,17130,2
|
|
20230906,131800,900014020,17130,17130,17130,17120,31
|
|
20230906,131700,899483000,17120,17120,17130,17120,26
|
|
20230906,131600,899037700,17120,17130,17130,17120,3
|
|
20230906,131500,898986320,17120,17110,17120,17110,33
|
|
20230906,131400,898421370,17110,17110,17120,17110,102
|
|
20230906,131300,896675150,17110,17110,17110,17110,1
|
|
20230906,131200,896658040,17110,17110,17110,17110,2
|
|
20230906,131100,896623820,17110,17090,17110,17090,588
|
|
20230906,131000,886567800,17100,17090,17100,17090,47
|
|
20230906,130900,885764110,17090,17100,17100,17090,90
|
|
20230906,130800,884225130,17090,17090,17100,17090,21
|
|
20230906,130700,883866050,17090,17090,17090,17090,100
|
|
20230906,130600,882157050,17090,17100,17100,17090,326
|
|
20230906,130500,876583650,17100,17100,17100,17100,151
|
|
20230906,130400,874001550,17110,17110,17110,17110,0
|
|
20230906,130300,874001550,17110,17120,17120,17110,223
|
|
20230906,130200,870185850,17120,17120,17120,17120,0
|
|
20230906,130100,870185850,17120,17120,17120,17120,0
|
|
20230906,130000,870185850,17120,17120,17120,17120,1
|
|
20230906,125900,870168730,17120,17120,17120,17120,2
|
|
20230906,125800,870134490,17120,17120,17120,17120,3
|
|
20230906,125700,870083130,17110,17110,17110,17110,182
|
|
20230906,125600,866969110,17110,17110,17110,17110,0
|
|
20230906,125500,866969110,17110,17110,17110,17110,1
|
|
20230906,125400,866952000,17120,17120,17120,17120,0
|
|
20230906,125300,866952000,17120,17120,17120,17120,10
|
|
20230906,125200,866780800,17120,17140,17140,17120,201
|
|
20230906,125100,863339320,17120,17120,17120,17120,9
|
|
20230906,125000,863185240,17120,17120,17120,17120,2
|
|
20230906,124900,863151000,17120,17120,17120,17120,0
|
|
20230906,124800,863151000,17120,17110,17120,17110,336
|
|
20230906,124700,857401770,17110,17110,17110,17110,0
|
|
20230906,124600,857401770,17110,17110,17110,17110,68
|
|
20230906,124500,856238290,17100,17100,17100,17100,224
|
|
20230906,124400,852407890,17100,17100,17110,17090,932
|
|
20230906,124300,836472520,17110,17110,17110,17110,25
|
|
20230906,124200,836044770,17110,17110,17110,17110,174
|
|
20230906,124100,833067630,17110,17110,17110,17110,69
|
|
20230906,124000,831887040,17100,17110,17110,17100,292
|
|
20230906,123900,826892290,17120,17110,17120,17100,721
|
|
20230906,123800,814555480,17120,17120,17120,17120,648
|
|
20230906,123700,803461720,17130,17130,17140,17130,373
|
|
20230906,123600,797072020,17130,17130,17130,17130,25
|
|
20230906,123500,796643770,17140,17140,17140,17140,19
|
|
20230906,123400,796318110,17130,17130,17130,17130,10
|
|
20230906,123300,796146810,17130,17130,17130,17130,0
|
|
20230906,123200,796146810,17130,17130,17130,17130,0
|
|
20230906,123100,796146810,17130,17130,17130,17130,1
|
|
20230906,123000,796129680,17120,17130,17130,17120,10
|
|
20230906,122900,795958410,17130,17110,17150,17110,595
|
|
20230906,122800,785768130,17110,17120,17120,17110,151
|
|
20230906,122700,783184310,17120,17120,17120,17120,4
|
|
20230906,122600,783115830,17120,17120,17120,17120,1
|
|
20230906,122500,783098710,17110,17120,17120,17110,70
|
|
20230906,122400,781900910,17130,17130,17130,17130,1
|
|
20230906,122300,781883780,17130,17130,17130,17130,0
|
|
20230906,122200,781883780,17130,17130,17130,17130,0
|
|
20230906,122100,781883780,17130,17110,17130,17110,39
|
|
20230906,122000,781216330,17130,17140,17140,17130,402
|
|
20230906,121900,774329750,17130,17120,17130,17120,135
|
|
20230906,121800,772017850,17120,17120,17120,17120,19
|
|
20230906,121700,771692570,17120,17120,17120,17120,38
|
|
20230906,121600,771042010,17110,17110,17110,17110,136
|
|
20230906,121500,768715050,17110,17110,17110,17100,151
|
|
20230906,121400,766132590,17110,17110,17110,17110,47
|
|
20230906,121300,765328420,17110,17110,17110,17110,39
|
|
20230906,121200,764661130,17110,17110,17110,17110,6
|
|
20230906,121100,764558470,17110,17110,17110,17110,18
|
|
20230906,121000,764250490,17110,17110,17110,17100,170
|
|
20230906,120900,761342790,17110,17110,17120,17110,378
|
|
20230906,120800,754874910,17110,17110,17110,17110,36
|
|
20230906,120700,754258950,17120,17120,17120,17120,0
|
|
20230906,120600,754258950,17120,17120,17120,17120,189
|
|
20230906,120500,751023270,17120,17120,17120,17120,252
|
|
20230906,120400,746709030,17130,17130,17130,17130,4
|
|
20230906,120300,746640510,17130,17130,17130,17130,332
|
|
20230906,120200,740953350,17140,17140,17140,17140,50
|
|
20230906,120100,740096350,17140,17130,17140,17130,53
|
|
20230906,120000,739188280,17140,17130,17140,17130,47
|
|
20230906,115900,738383000,17140,17140,17140,17140,19
|
|
20230906,115800,738057340,17140,17140,17140,17140,19
|
|
20230906,115700,737731680,17140,17130,17140,17130,45
|
|
20230906,115600,736960730,17140,17140,17140,17140,0
|
|
20230906,115500,736960730,17140,17130,17140,17130,81
|
|
20230906,115400,735573100,17140,17140,17140,17140,0
|
|
20230906,115300,735573100,17140,17140,17140,17140,1
|
|
20230906,115200,735555960,17140,17140,17140,17140,0
|
|
20230906,115100,735555960,17140,17140,17140,17140,0
|
|
20230906,115000,735555960,17140,17150,17150,17140,161
|
|
20230906,114900,732795170,17160,17160,17160,17160,38
|
|
20230906,114800,732143090,17160,17160,17160,17160,19
|
|
20230906,114700,731817050,17160,17160,17160,17160,23
|
|
20230906,114600,731422370,17160,17160,17160,17160,70
|
|
20230906,114500,730221170,17160,17150,17160,17150,171
|
|
20230906,114400,727288330,17150,17140,17150,17140,43
|
|
20230906,114300,726551100,17150,17150,17150,17150,22
|
|
20230906,114200,726173800,17130,17130,17130,17130,0
|
|
20230906,114100,726173800,17130,17130,17130,17130,0
|
|
20230906,114000,726173800,17130,17130,17130,17130,1
|
|
20230906,113900,726156670,17130,17130,17130,17130,0
|
|
20230906,113800,726156670,17130,17130,17130,17130,0
|
|
20230906,113700,726156670,17130,17130,17130,17130,0
|
|
20230906,113600,726156670,17130,17170,17170,17110,1757
|
|
20230906,113500,696060480,17170,17150,17180,17150,205
|
|
20230906,113400,692542530,17150,17150,17150,17150,20
|
|
20230906,113300,692199530,17150,17150,17150,17150,30
|
|
20230906,113200,691685030,17150,17150,17150,17150,19
|
|
20230906,113100,691359180,17140,17140,17140,17140,98
|
|
20230906,113000,689679460,17140,17140,17140,17140,50
|
|
20230906,112900,688822460,17130,17130,17130,17130,0
|
|
20230906,112800,688822460,17130,17140,17140,17130,11
|
|
20230906,112700,688634020,17130,17120,17130,17120,290
|
|
20230906,112600,683669000,17120,17120,17120,17120,11
|
|
20230906,112500,683480680,17120,17140,17140,17120,821
|
|
20230906,112400,669419510,17140,17140,17140,17140,50
|
|
20230906,112300,668562510,17140,17140,17140,17140,58
|
|
20230906,112200,667568390,17140,17140,17140,17140,20
|
|
20230906,112100,667225590,17140,17140,17140,17140,19
|
|
20230906,112000,666899930,17140,17140,17140,17140,82
|
|
20230906,111900,665494450,17140,17140,17140,17140,22
|
|
20230906,111800,665117370,17140,17140,17140,17140,21
|
|
20230906,111700,664757430,17140,17140,17140,17140,46
|
|
20230906,111600,663968990,17140,17140,17140,17140,32
|
|
20230906,111500,663420510,17140,17140,17140,17140,20
|
|
20230906,111400,663077710,17140,17140,17140,17140,20
|
|
20230906,111300,662734910,17120,17120,17120,17120,259
|
|
20230906,111200,658300830,17120,17120,17120,17120,20
|
|
20230906,111100,657958430,17120,17110,17120,17110,68
|
|
20230906,111000,656794580,17120,17120,17120,17120,226
|
|
20230906,110900,652925460,17110,17110,17110,17100,539
|
|
20230906,110800,643704670,17110,17110,17110,17110,1
|
|
20230906,110700,643687560,17110,17110,17110,17110,446
|
|
20230906,110600,636056500,17100,17100,17100,17100,91
|
|
20230906,110500,634500400,17110,17110,17110,17110,23
|
|
20230906,110400,634106870,17110,17110,17110,17110,20
|
|
20230906,110300,633764670,17100,17120,17120,17100,209
|
|
20230906,110200,630188550,17120,17120,17120,17120,0
|
|
20230906,110100,630188550,17120,17120,17120,17120,0
|
|
20230906,110000,630188550,17120,17120,17120,17120,50
|
|
20230906,105900,629332550,17120,17100,17120,17100,883
|
|
20230906,105800,614232650,17090,17090,17090,17090,1
|
|
20230906,105700,614215560,17090,17100,17110,17090,826
|
|
20230906,105600,600091190,17110,17110,17110,17110,317
|
|
20230906,105500,594667320,17110,17120,17120,17110,465
|
|
20230906,105400,586708970,17120,17130,17140,17120,464
|
|
20230906,105300,578762670,17150,17150,17150,17130,4
|
|
20230906,105200,578694110,17150,17150,17150,17150,1
|
|
20230906,105100,578676960,17140,17130,17140,17130,80
|
|
20230906,105000,577305960,17130,17130,17140,17130,25
|
|
20230906,104900,576877540,17120,17150,17190,17100,3954
|
|
20230906,104800,509097700,17160,17160,17160,17160,0
|
|
20230906,104700,509097700,17160,17140,17160,17140,159
|
|
20230906,104600,506370130,17150,17140,17150,17140,141
|
|
20230906,104500,503953340,17130,17130,17130,17130,269
|
|
20230906,104400,499345370,17130,17160,17160,17110,4290
|
|
20230906,104300,425882080,17170,17170,17170,17170,148
|
|
20230906,104200,423340920,17160,17190,17190,17160,561
|
|
20230906,104100,413710020,17190,17160,17190,17160,692
|
|
20230906,104000,401829120,17170,17170,17170,17170,0
|
|
20230906,103900,401829120,17170,17170,17170,17170,1
|
|
20230906,103800,401811950,17170,17170,17170,17170,1
|
|
20230906,103700,401794780,17170,17170,17170,17170,18
|
|
20230906,103600,401485720,17170,17150,17170,17150,120
|
|
20230906,103500,399427500,17150,17150,17150,17140,82
|
|
20230906,103400,398021860,17150,17150,17150,17140,136
|
|
20230906,103300,395689470,17140,17150,17150,17140,449
|
|
20230906,103200,387989230,17180,17160,17180,17160,264
|
|
20230906,103100,383458970,17160,17160,17160,17160,262
|
|
20230906,103000,378963050,17160,17160,17160,17160,21
|
|
20230906,102900,378602690,17150,17170,17170,17150,60
|
|
20230906,102800,377573490,17170,17170,17170,17170,7
|
|
20230906,102700,377453300,17170,17170,17170,17170,1
|
|
20230906,102600,377436130,17150,17150,17160,17150,524
|
|
20230906,102500,368449320,17150,17150,17150,17150,71
|
|
20230906,102400,367231670,17150,17150,17150,17150,7
|
|
20230906,102300,367111620,17150,17160,17160,17150,93
|
|
20230906,102200,365516010,17180,17180,17180,17180,0
|
|
20230906,102100,365516010,17180,17140,17180,17140,648
|
|
20230906,102000,354397520,17140,17140,17140,17140,13
|
|
20230906,101900,354174700,17140,17140,17140,17140,0
|
|
20230906,101800,354174700,17140,17140,17140,17140,10
|
|
20230906,101700,354003300,17140,17150,17150,17130,1258
|
|
20230906,101600,332442430,17150,17150,17150,17140,337
|
|
20230906,101500,326662980,17150,17160,17160,17150,1108
|
|
20230906,101400,307659710,17160,17170,17170,17160,405
|
|
20230906,101300,300709880,17170,17190,17190,17170,844
|
|
20230906,101200,286210110,17190,17190,17190,17190,0
|
|
20230906,101100,286210110,17190,17190,17190,17190,0
|
|
20230906,101000,286210110,17190,17190,17190,17190,0
|
|
20230906,100900,286210110,17190,17190,17190,17190,7
|
|
20230906,100800,286089780,17200,17200,17200,17200,1
|
|
20230906,100700,286072580,17190,17190,17190,17190,7
|
|
20230906,100600,285952250,17190,17190,17190,17190,0
|
|
20230906,100500,285952250,17190,17190,17190,17190,200
|
|
20230906,100400,282514250,17210,17200,17210,17200,25
|
|
20230906,100300,282084240,17200,17200,17200,17200,80
|
|
20230906,100200,280708240,17200,17200,17200,17200,73
|
|
20230906,100100,279452640,17210,17210,17210,17210,1
|
|
20230906,100000,279435430,17210,17210,17210,17210,1
|
|
20230906,095900,279418220,17200,17200,17200,17200,15
|
|
20230906,095800,279160220,17190,17210,17210,17190,19
|
|
20230906,095700,278833430,17230,17200,17230,17200,161
|
|
20230906,095600,276064170,17200,17230,17230,17190,287
|
|
20230906,095500,271126810,17250,17250,17250,17250,179
|
|
20230906,095400,268039060,17250,17220,17250,17220,168
|
|
20230906,095300,265144790,17230,17230,17230,17230,52
|
|
20230906,095200,264248830,17230,17230,17230,17230,0
|
|
20230906,095100,264248830,17230,17230,17230,17230,0
|
|
20230906,095000,264248830,17230,17220,17230,17220,10
|
|
20230906,094900,264076560,17220,17230,17230,17220,150
|
|
20230906,094800,261492560,17190,17190,17190,17190,60
|
|
20230906,094700,260461160,17190,17190,17220,17190,578
|
|
20230906,094600,250523210,17180,17180,17180,17180,0
|
|
20230906,094500,250523210,17180,17180,17180,17180,94
|
|
20230906,094400,248908290,17170,17170,17170,17170,642
|
|
20230906,094300,237885150,17170,17180,17180,17170,405
|
|
20230906,094200,230927570,17180,17190,17190,17180,166
|
|
20230906,094100,228075670,17190,17190,17190,17190,4
|
|
20230906,094000,228006910,17190,17190,17190,17190,47
|
|
20230906,093900,227198980,17190,17180,17200,17180,156
|
|
20230906,093800,224517080,17180,17180,17180,17140,645
|
|
20230906,093700,213450320,17160,17150,17160,17150,24
|
|
20230906,093600,213038710,17140,17210,17210,17140,2768
|
|
20230906,093500,165502060,17220,17220,17220,17220,2
|
|
20230906,093400,165467620,17200,17200,17200,17200,45
|
|
20230906,093300,164693620,17190,17230,17230,17190,746
|
|
20230906,093200,151860970,17220,17220,17220,17220,44
|
|
20230906,093100,151103290,17210,17200,17210,17200,66
|
|
20230906,093000,149967440,17210,17220,17220,17200,429
|
|
20230906,092900,142582600,17230,17230,17230,17230,16
|
|
20230906,092800,142306920,17230,17240,17240,17230,182
|
|
20230906,092700,139170240,17240,17240,17240,17240,86
|
|
20230906,092600,137687600,17240,17270,17270,17240,269
|
|
20230906,092500,133047260,17270,17260,17270,17260,83
|
|
20230906,092400,131614670,17250,17250,17250,17250,0
|
|
20230906,092300,131614670,17250,17290,17290,17250,150
|
|
20230906,092200,129023590,17290,17290,17290,17290,0
|
|
20230906,092100,129023590,17290,17310,17310,17290,71
|
|
20230906,092000,127795400,17290,17260,17290,17260,141
|
|
20230906,091900,125359760,17260,17290,17290,17260,123
|
|
20230906,091800,123235640,17290,17290,17290,17290,2
|
|
20230906,091700,123201060,17290,17260,17290,17260,102
|
|
20230906,091600,121438870,17260,17260,17260,17260,45
|
|
20230906,091500,120662170,17270,17270,17270,17270,1
|
|
20230906,091400,120644900,17300,17280,17300,17220,1193
|
|
20230906,091300,100015450,17280,17280,17280,17280,87
|
|
20230906,091200,98512090,17280,17260,17290,17260,195
|
|
20230906,091100,95142990,17260,17240,17280,17240,415
|
|
20230906,091000,87975800,17200,17220,17220,17200,87
|
|
20230906,090900,86479180,17220,17250,17250,17220,399
|
|
20230906,090800,79597480,17270,17200,17270,17200,607
|
|
20230906,090700,69142330,17190,17200,17200,17190,27
|
|
20230906,090600,68678110,17200,17190,17210,17190,275
|
|
20230906,090500,63950490,17180,17180,17200,17170,610
|
|
20230906,090400,53468340,17180,17190,17190,17170,146
|
|
20230906,090300,50959180,17190,17220,17220,17180,436
|
|
20230906,090200,43458660,17220,17180,17220,17150,1004
|
|
20230906,090100,26203100,17190,17230,17230,17180,554
|
|
20230906,090000,16671240,17230,17310,17310,17230,864
|