681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,201800,3346983280,19040,19040,19040,19040,2550
|
|
20230918,201700,3346983280,19040,19040,19040,19040,0
|
|
20230918,201600,3346983280,19040,19040,19040,19040,0
|
|
20230918,201500,3346983280,19040,19040,19040,19040,0
|
|
20230918,201400,3346983280,19040,19040,19040,19040,0
|
|
20230918,201300,3346983280,19040,19040,19040,19040,0
|
|
20230918,201200,3346983280,19040,19040,19040,19040,0
|
|
20230918,201100,3346983280,19040,19040,19040,19040,0
|
|
20230918,201000,3346983280,19040,19040,19040,19040,0
|
|
20230918,200900,3346983280,19040,19040,19040,19040,0
|
|
20230918,200800,3346983280,19040,19040,19040,19040,0
|
|
20230918,200700,3346983280,19040,19040,19040,19040,0
|
|
20230918,200600,3346983280,19040,19040,19040,19040,0
|
|
20230918,200500,3346983280,19040,19040,19040,19040,0
|
|
20230918,200400,3346983280,19040,19040,19040,19040,0
|
|
20230918,200300,3346983280,19040,19040,19040,19040,0
|
|
20230918,200200,3346983280,19040,19040,19040,19040,0
|
|
20230918,200100,3346983280,19040,19040,19040,19040,0
|
|
20230918,200000,3346983280,19040,19040,19040,19040,0
|
|
20230918,195900,3346983280,19040,19040,19040,19040,0
|
|
20230918,195800,3346983280,19040,19040,19040,19040,0
|
|
20230918,195700,3346983280,19040,19040,19040,19040,0
|
|
20230918,195600,3346983280,19040,19040,19040,19040,0
|
|
20230918,195500,3346983280,19040,19040,19040,19040,0
|
|
20230918,195400,3346983280,19040,19040,19040,19040,0
|
|
20230918,195300,3346983280,19040,19040,19040,19040,0
|
|
20230918,195200,3346983280,19040,19040,19040,19040,0
|
|
20230918,195100,3346983280,19040,19040,19040,19040,0
|
|
20230918,195000,3346983280,19040,19040,19040,19040,0
|
|
20230918,194900,3346983280,19040,19040,19040,19040,0
|
|
20230918,194800,3346983280,19040,19040,19040,19040,2550
|
|
20230918,194700,3346983280,19040,19040,19040,19040,0
|
|
20230918,194600,3346983280,19040,19040,19040,19040,0
|
|
20230918,194500,3346983280,19040,19040,19040,19040,0
|
|
20230918,194400,3346983280,19040,19040,19040,19040,0
|
|
20230918,194300,3346983280,19040,19040,19040,19040,0
|
|
20230918,194200,3346983280,19040,19040,19040,19040,0
|
|
20230918,194100,3346983280,19040,19040,19040,19040,0
|
|
20230918,194000,3346983280,19040,19040,19040,19040,0
|
|
20230918,193900,3346983280,19040,19040,19040,19040,0
|
|
20230918,193800,3346983280,19040,19040,19040,19040,0
|
|
20230918,193700,3346983280,19040,19040,19040,19040,0
|
|
20230918,193600,3346983280,19040,19040,19040,19040,0
|
|
20230918,193500,3346983280,19040,19040,19040,19040,0
|
|
20230918,193400,3346983280,19040,19040,19040,19040,0
|
|
20230918,193300,3346983280,19040,19040,19040,19040,0
|
|
20230918,193200,3346983280,19040,19040,19040,19040,0
|
|
20230918,193100,3346983280,19040,19040,19040,19040,0
|
|
20230918,193000,3346983280,19040,19040,19040,19040,0
|
|
20230918,192900,3346983280,19040,19040,19040,19040,0
|
|
20230918,192800,3346983280,19040,19040,19040,19040,0
|
|
20230918,192700,3346983280,19040,19040,19040,19040,0
|
|
20230918,192600,3346983280,19040,19040,19040,19040,0
|
|
20230918,192500,3346983280,19040,19040,19040,19040,0
|
|
20230918,192400,3346983280,19040,19040,19040,19040,0
|
|
20230918,192300,3346983280,19040,19040,19040,19040,0
|
|
20230918,192200,3346983280,19040,19040,19040,19040,0
|
|
20230918,192100,3346983280,19040,19040,19040,19040,0
|
|
20230918,192000,3346983280,19040,19040,19040,19040,0
|
|
20230918,191900,3346983280,19040,19040,19040,19040,0
|
|
20230918,191800,3346983280,19040,19040,19040,19040,2550
|
|
20230918,191700,3346983280,19040,19040,19040,19040,0
|
|
20230918,191600,3346983280,19040,19040,19040,19040,0
|
|
20230918,191500,3346983280,19040,19040,19040,19040,0
|
|
20230918,191400,3346983280,19040,19040,19040,19040,0
|
|
20230918,191300,3346983280,19040,19040,19040,19040,0
|
|
20230918,191200,3346983280,19040,19040,19040,19040,0
|
|
20230918,191100,3346983280,19040,19040,19040,19040,0
|
|
20230918,191000,3346983280,19040,19040,19040,19040,0
|
|
20230918,190900,3346983280,19040,19040,19040,19040,0
|
|
20230918,190800,3346983280,19040,19040,19040,19040,0
|
|
20230918,190700,3346983280,19040,19040,19040,19040,0
|
|
20230918,190600,3346983280,19040,19040,19040,19040,0
|
|
20230918,190500,3346983280,19040,19040,19040,19040,0
|
|
20230918,190400,3346983280,19040,19040,19040,19040,0
|
|
20230918,190300,3346983280,19040,19040,19040,19040,0
|
|
20230918,190200,3346983280,19040,19040,19040,19040,0
|
|
20230918,190100,3346983280,19040,19040,19040,19040,0
|
|
20230918,190000,3346983280,19040,19040,19040,19040,0
|
|
20230918,185900,3346983280,19040,19040,19040,19040,0
|
|
20230918,185800,3346983280,19040,19040,19040,19040,0
|
|
20230918,185700,3346983280,19040,19040,19040,19040,0
|
|
20230918,185600,3346983280,19040,19040,19040,19040,0
|
|
20230918,185500,3346983280,19040,19040,19040,19040,0
|
|
20230918,185400,3346983280,19040,19040,19040,19040,0
|
|
20230918,185300,3346983280,19040,19040,19040,19040,0
|
|
20230918,185200,3346983280,19040,19040,19040,19040,0
|
|
20230918,185100,3346983280,19040,19040,19040,19040,0
|
|
20230918,185000,3346983280,19040,19040,19040,19040,0
|
|
20230918,184900,3346983280,19040,19040,19040,19040,0
|
|
20230918,184800,3346983280,19040,19040,19040,19040,2550
|
|
20230918,184700,3346983280,19040,19040,19040,19040,0
|
|
20230918,184600,3346983280,19040,19040,19040,19040,0
|
|
20230918,184500,3346983280,19040,19040,19040,19040,0
|
|
20230918,184400,3346983280,19040,19040,19040,19040,0
|
|
20230918,184300,3346983280,19040,19040,19040,19040,0
|
|
20230918,184200,3346983280,19040,19040,19040,19040,0
|
|
20230918,184100,3346983280,19040,19040,19040,19040,0
|
|
20230918,184000,3346983280,19040,19040,19040,19040,0
|
|
20230918,183900,3346983280,19040,19040,19040,19040,0
|
|
20230918,183800,3346983280,19040,19040,19040,19040,0
|
|
20230918,183700,3346983280,19040,19040,19040,19040,0
|
|
20230918,183600,3346983280,19040,19040,19040,19040,0
|
|
20230918,183500,3346983280,19040,19040,19040,19040,0
|
|
20230918,183400,3346983280,19040,19040,19040,19040,0
|
|
20230918,183300,3346983280,19040,19040,19040,19040,0
|
|
20230918,183200,3346983280,19040,19040,19040,19040,0
|
|
20230918,183100,3346983280,19040,19040,19040,19040,0
|
|
20230918,183000,3346983280,19040,19040,19040,19040,0
|
|
20230918,182900,3346983280,19040,19040,19040,19040,0
|
|
20230918,182800,3346983280,19040,19040,19040,19040,0
|
|
20230918,182700,3346983280,19040,19040,19040,19040,0
|
|
20230918,182600,3346983280,19040,19040,19040,19040,0
|
|
20230918,182500,3346983280,19040,19040,19040,19040,0
|
|
20230918,182400,3346983280,19040,19040,19040,19040,0
|
|
20230918,182300,3346983280,19040,19040,19040,19040,0
|
|
20230918,182200,3346983280,19040,19040,19040,19040,0
|
|
20230918,182100,3346983280,19040,19040,19040,19040,0
|
|
20230918,182000,3346983280,19040,19040,19040,19040,0
|
|
20230918,181900,3346983280,19040,19040,19040,19040,0
|
|
20230918,181800,3346983280,19040,19040,19040,19040,2550
|
|
20230918,181700,3346983280,19040,19040,19040,19040,0
|
|
20230918,181600,3346983280,19040,19040,19040,19040,0
|
|
20230918,181500,3346983280,19040,19040,19040,19040,0
|
|
20230918,181400,3346983280,19040,19040,19040,19040,0
|
|
20230918,181300,3346983280,19040,19040,19040,19040,0
|
|
20230918,181200,3346983280,19040,19040,19040,19040,0
|
|
20230918,181100,3346983280,19040,19040,19040,19040,0
|
|
20230918,181000,3346983280,19040,19040,19040,19040,0
|
|
20230918,180900,3346983280,19040,19040,19040,19040,0
|
|
20230918,180800,3346983280,19040,19040,19040,19040,0
|
|
20230918,180700,3346983280,19040,19040,19040,19040,0
|
|
20230918,180600,3346983280,19040,19040,19040,19040,0
|
|
20230918,180500,3346983280,19040,19040,19040,19040,0
|
|
20230918,180400,3346983280,19040,19040,19040,19040,0
|
|
20230918,180300,3346983280,19040,19040,19040,19040,0
|
|
20230918,180200,3346983280,19040,19040,19040,19040,0
|
|
20230918,180100,3346983280,19040,19040,19040,19040,0
|
|
20230918,180000,3346983280,19040,19040,19040,19040,0
|
|
20230918,175900,3346983280,19040,19040,19040,19040,0
|
|
20230918,175800,3346983280,19040,19040,19040,19040,0
|
|
20230918,175700,3346983280,19040,19040,19040,19040,0
|
|
20230918,175600,3346983280,19040,19040,19040,19040,0
|
|
20230918,175500,3346983280,19040,19040,19040,19040,0
|
|
20230918,175400,3346983280,19040,19040,19040,19040,0
|
|
20230918,175300,3346983280,19040,19040,19040,19040,0
|
|
20230918,175200,3346983280,19040,19040,19040,19040,0
|
|
20230918,175100,3346983280,19040,19040,19040,19040,0
|
|
20230918,175000,3346983280,19040,19040,19040,19040,0
|
|
20230918,174900,3346983280,19040,19040,19040,19040,0
|
|
20230918,174800,3346983280,19040,19040,19040,19040,2550
|
|
20230918,174700,3346983280,19040,19040,19040,19040,0
|
|
20230918,174600,3346983280,19040,19040,19040,19040,0
|
|
20230918,174500,3346983280,19040,19040,19040,19040,0
|
|
20230918,174400,3346983280,19040,19040,19040,19040,0
|
|
20230918,174300,3346983280,19040,19040,19040,19040,0
|
|
20230918,174200,3346983280,19040,19040,19040,19040,0
|
|
20230918,174100,3346983280,19040,19040,19040,19040,0
|
|
20230918,174000,3346983280,19040,19040,19040,19040,0
|
|
20230918,173900,3346983280,19040,19040,19040,19040,0
|
|
20230918,173800,3346983280,19040,19040,19040,19040,0
|
|
20230918,173700,3346983280,19040,19040,19040,19040,0
|
|
20230918,173600,3346983280,19040,19040,19040,19040,0
|
|
20230918,173500,3346983280,19040,19040,19040,19040,0
|
|
20230918,173400,3346983280,19040,19040,19040,19040,0
|
|
20230918,173300,3346983280,19040,19040,19040,19040,0
|
|
20230918,173200,3346983280,19040,19040,19040,19040,0
|
|
20230918,173100,3346983280,19040,19040,19040,19040,0
|
|
20230918,173000,3346983280,19040,19040,19040,19040,0
|
|
20230918,172900,3346983280,19040,19040,19040,19040,0
|
|
20230918,172800,3346983280,19040,19040,19040,19040,0
|
|
20230918,172700,3346983280,19040,19040,19040,19040,0
|
|
20230918,172600,3346983280,19040,19040,19040,19040,0
|
|
20230918,172500,3346983280,19040,19040,19040,19040,0
|
|
20230918,172400,3346983280,19040,19040,19040,19040,0
|
|
20230918,172300,3346983280,19040,19040,19040,19040,0
|
|
20230918,172200,3346983280,19040,19040,19040,19040,0
|
|
20230918,172100,3346983280,19040,19040,19040,19040,0
|
|
20230918,172000,3346983280,19040,19040,19040,19040,0
|
|
20230918,171900,3346983280,19040,19040,19040,19040,0
|
|
20230918,171800,3346983280,19040,19040,19040,19040,2550
|
|
20230918,171700,3346983280,19040,19040,19040,19040,0
|
|
20230918,171600,3346983280,19040,19040,19040,19040,0
|
|
20230918,171500,3346983280,19040,19040,19040,19040,0
|
|
20230918,171400,3346983280,19040,19040,19040,19040,0
|
|
20230918,171300,3346983280,19040,19040,19040,19040,0
|
|
20230918,171200,3346983280,19040,19040,19040,19040,0
|
|
20230918,171100,3346983280,19040,19040,19040,19040,0
|
|
20230918,171000,3346983280,19040,19040,19040,19040,0
|
|
20230918,170900,3346983280,19040,19040,19040,19040,0
|
|
20230918,170800,3346983280,19040,19040,19040,19040,0
|
|
20230918,170700,3346983280,19040,19040,19040,19040,0
|
|
20230918,170600,3346983280,19040,19040,19040,19040,0
|
|
20230918,170500,3346983280,19040,19040,19040,19040,0
|
|
20230918,170400,3346983280,19040,19040,19040,19040,0
|
|
20230918,170300,3346983280,19040,19040,19040,19040,0
|
|
20230918,170200,3346983280,19040,19040,19040,19040,0
|
|
20230918,170100,3346983280,19040,19040,19040,19040,0
|
|
20230918,170000,3346983280,19040,19040,19040,19040,0
|
|
20230918,165900,3346983280,19040,19040,19040,19040,0
|
|
20230918,165800,3346983280,19040,19040,19040,19040,0
|
|
20230918,165700,3346983280,19040,19040,19040,19040,0
|
|
20230918,165600,3346983280,19040,19040,19040,19040,0
|
|
20230918,165500,3346983280,19040,19040,19040,19040,0
|
|
20230918,165400,3346983280,19040,19040,19040,19040,0
|
|
20230918,165300,3346983280,19040,19040,19040,19040,0
|
|
20230918,165200,3346983280,19040,19040,19040,19040,0
|
|
20230918,165100,3346983280,19040,19040,19040,19040,0
|
|
20230918,165000,3346983280,19040,19040,19040,19040,0
|
|
20230918,164900,3346983280,19040,19040,19040,19040,0
|
|
20230918,164800,3346983280,19040,19040,19040,19040,2550
|
|
20230918,164700,3346983280,19040,19040,19040,19040,0
|
|
20230918,164600,3346983280,19040,19040,19040,19040,0
|
|
20230918,164500,3346983280,19040,19040,19040,19040,0
|
|
20230918,164400,3346983280,19040,19040,19040,19040,0
|
|
20230918,164300,3346983280,19040,19040,19040,19040,0
|
|
20230918,164200,3346983280,19040,19040,19040,19040,0
|
|
20230918,164100,3346983280,19040,19040,19040,19040,0
|
|
20230918,164000,3346983280,19040,19040,19040,19040,0
|
|
20230918,163900,3346983280,19040,19040,19040,19040,0
|
|
20230918,163800,3346983280,19040,19040,19040,19040,0
|
|
20230918,163700,3346983280,19040,19040,19040,19040,0
|
|
20230918,163600,3346983280,19040,19040,19040,19040,0
|
|
20230918,163500,3346983280,19040,19040,19040,19040,0
|
|
20230918,163400,3346983280,19040,19040,19040,19040,0
|
|
20230918,163300,3346983280,19040,19040,19040,19040,0
|
|
20230918,163200,3346983280,19040,19040,19040,19040,0
|
|
20230918,163100,3346983280,19040,19040,19040,19040,0
|
|
20230918,163000,3346983280,19040,19040,19040,19040,0
|
|
20230918,162900,3346983280,19040,19040,19040,19040,0
|
|
20230918,162800,3346983280,19040,19040,19040,19040,0
|
|
20230918,162700,3346983280,19040,19040,19040,19040,0
|
|
20230918,162600,3346983280,19040,19040,19040,19040,0
|
|
20230918,162500,3346983280,19040,19040,19040,19040,0
|
|
20230918,162400,3346983280,19040,19040,19040,19040,0
|
|
20230918,162300,3346983280,19040,19040,19040,19040,0
|
|
20230918,162200,3346983280,19040,19040,19040,19040,0
|
|
20230918,162100,3346983280,19040,19040,19040,19040,0
|
|
20230918,162000,3346983280,19040,19040,19040,19040,0
|
|
20230918,161900,3346983280,19040,19040,19040,19040,0
|
|
20230918,161800,3346983280,19040,19040,19040,19040,2550
|
|
20230918,161700,3346983280,19040,19040,19040,19040,0
|
|
20230918,161600,3346983280,19040,19040,19040,19040,0
|
|
20230918,161500,3346983280,19040,19040,19040,19040,0
|
|
20230918,161400,3346983280,19040,19040,19040,19040,0
|
|
20230918,161300,3346983280,19040,19040,19040,19040,0
|
|
20230918,161200,3346983280,19040,19040,19040,19040,0
|
|
20230918,161100,3346983280,19040,19040,19040,19040,0
|
|
20230918,161000,3346983280,19040,19040,19040,19040,0
|
|
20230918,160900,3346983280,19040,19040,19040,19040,0
|
|
20230918,160800,3346983280,19040,19040,19040,19040,0
|
|
20230918,160700,3346983280,19040,19040,19040,19040,0
|
|
20230918,160600,3346983280,19040,19040,19040,19040,0
|
|
20230918,160500,3346983280,19040,19040,19040,19040,0
|
|
20230918,160400,3346983280,19040,19040,19040,19040,0
|
|
20230918,160300,3346983280,19040,19040,19040,19040,0
|
|
20230918,160200,3346983280,19040,19040,19040,19040,0
|
|
20230918,160100,3346983280,19040,19040,19040,19040,0
|
|
20230918,160000,3346983280,19040,19040,19040,19040,0
|
|
20230918,155900,3346983280,19040,19040,19040,19040,0
|
|
20230918,155800,3346983280,19040,19040,19040,19040,0
|
|
20230918,155700,3346983280,19040,19040,19040,19040,0
|
|
20230918,155600,3346983280,19040,19040,19040,19040,0
|
|
20230918,155500,3346983280,19040,19040,19040,19040,0
|
|
20230918,155400,3346983280,19040,19040,19040,19040,0
|
|
20230918,155300,3346983280,19040,19040,19040,19040,0
|
|
20230918,155200,3346983280,19040,19040,19040,19040,0
|
|
20230918,155100,3346983280,19040,19040,19040,19040,0
|
|
20230918,155000,3346983280,19040,19040,19040,19040,0
|
|
20230918,154900,3346983280,19040,19040,19040,19040,0
|
|
20230918,154800,3346983280,19040,19040,19040,19040,2550
|
|
20230918,154700,3346983280,19040,19040,19040,19040,0
|
|
20230918,154600,3346983280,19040,19040,19040,19040,0
|
|
20230918,154500,3346983280,19040,19040,19040,19040,0
|
|
20230918,154400,3346983280,19040,19040,19040,19040,0
|
|
20230918,154300,3346983280,19040,19040,19040,19040,0
|
|
20230918,154200,3346983280,19040,19040,19040,19040,0
|
|
20230918,154100,3346983280,19040,19040,19040,19040,0
|
|
20230918,154000,3346983280,19040,19040,19040,19040,0
|
|
20230918,153900,3346983280,19040,19040,19040,19040,0
|
|
20230918,153800,3346983280,19040,19040,19040,19040,0
|
|
20230918,153700,3346983280,19040,19040,19040,19040,0
|
|
20230918,153600,3346983280,19040,19040,19040,19040,0
|
|
20230918,153500,3346983280,19040,19040,19040,19040,0
|
|
20230918,153400,3346983280,19040,19040,19040,19040,0
|
|
20230918,153300,3346983280,19040,19040,19040,19040,0
|
|
20230918,153200,3346983280,19040,19040,19040,19040,0
|
|
20230918,153100,3346983280,19040,19040,19040,19040,0
|
|
20230918,153000,3346983280,19040,19040,19040,19040,2550
|
|
20230918,152900,3298431280,19070,19070,19070,19070,0
|
|
20230918,152800,3298431280,19070,19070,19070,19070,0
|
|
20230918,152700,3298431280,19070,19070,19070,19070,0
|
|
20230918,152600,3298431280,19070,19070,19070,19070,0
|
|
20230918,152500,3298431280,19070,19070,19070,19070,0
|
|
20230918,152400,3298431280,19070,19070,19070,19070,0
|
|
20230918,152300,3298431280,19070,19070,19070,19070,0
|
|
20230918,152200,3298431280,19070,19070,19070,19070,0
|
|
20230918,152100,3298431280,19070,19070,19070,19070,0
|
|
20230918,152000,3298431280,19070,19070,19070,19070,0
|
|
20230918,151900,3298431280,19070,19090,19170,19070,205
|
|
20230918,151800,3294516740,19170,19200,19200,19040,1104
|
|
20230918,151700,3273392080,19190,19190,19190,19180,218
|
|
20230918,151600,3269208990,19190,19160,19190,19160,418
|
|
20230918,151500,3261199510,19140,19170,19170,19120,478
|
|
20230918,151400,3252058360,19170,19170,19170,19170,2
|
|
20230918,151300,3252020020,19170,19120,19170,19120,30
|
|
20230918,151200,3251446040,19110,19150,19150,19110,40
|
|
20230918,151100,3250680590,19150,19150,19150,19150,8
|
|
20230918,151000,3250527390,19030,19060,19060,19030,27
|
|
20230918,150900,3250012800,19030,19060,19180,19010,356
|
|
20230918,150800,3243226950,19060,19010,19060,19010,40
|
|
20230918,150700,3242464740,19000,18990,19050,18990,421
|
|
20230918,150600,3234465300,18960,18990,18990,18960,45
|
|
20230918,150500,3233611580,19000,19010,19010,19000,104
|
|
20230918,150400,3231635340,19000,19000,19000,19000,59
|
|
20230918,150300,3230514340,19060,19000,19060,18990,1155
|
|
20230918,150200,3208541440,19000,18960,19000,18960,285
|
|
20230918,150100,3203130630,18960,18970,18970,18930,1125
|
|
20230918,150000,3181815140,18960,19000,19000,18960,719
|
|
20230918,145900,3168167990,19000,19060,19060,19000,2156
|
|
20230918,145800,3127185130,19060,19060,19060,19060,100
|
|
20230918,145700,3125279130,19030,19040,19040,19030,572
|
|
20230918,145600,3114391380,19030,19030,19030,19030,0
|
|
20230918,145500,3114391380,19030,19030,19030,19030,100
|
|
20230918,145400,3112488380,19030,19030,19030,19010,420
|
|
20230918,145300,3104499770,19080,19030,19080,19030,67
|
|
20230918,145200,3103221660,19080,19040,19080,19030,117
|
|
20230918,145100,3100993200,19040,19030,19060,19030,875
|
|
20230918,145000,3084331110,19020,19010,19020,19010,20
|
|
20230918,144900,3083950770,19000,19080,19080,19000,11607
|
|
20230918,144800,2863106670,19090,19090,19090,19080,70
|
|
20230918,144700,2861771050,19090,19090,19100,19080,166
|
|
20230918,144600,2858603250,19070,19080,19100,19060,722
|
|
20230918,144500,2844826550,19070,19070,19090,19070,82
|
|
20230918,144400,2843262270,19090,19110,19110,19090,344
|
|
20230918,144300,2836692080,19110,19100,19110,19100,294
|
|
20230918,144200,2831073870,19100,19190,19190,19100,123
|
|
20230918,144100,2828719070,19160,19160,19160,19160,2
|
|
20230918,144000,2828680750,19190,19270,19270,19190,427
|
|
20230918,143900,2820479610,19250,19290,19290,19250,101
|
|
20230918,143800,2818532590,19290,19300,19400,19280,2397
|
|
20230918,143700,2772190260,19290,19130,19290,19130,1108
|
|
20230918,143600,2750952070,19070,19070,19070,19070,57
|
|
20230918,143500,2749865080,19120,19090,19120,19090,740
|
|
20230918,143400,2735731480,19060,19090,19090,19060,900
|
|
20230918,143300,2718571580,19090,19100,19100,19090,123
|
|
20230918,143200,2716222850,19080,19080,19080,19080,459
|
|
20230918,143100,2707465130,19140,19100,19140,19070,2560
|
|
20230918,143000,2658637450,19140,19090,19140,19090,624
|
|
20230918,142900,2646721710,19070,19090,19090,19070,2078
|
|
20230918,142800,2607091990,19090,19090,19090,19090,0
|
|
20230918,142700,2607091990,19090,19090,19090,19090,57
|
|
20230918,142600,2606003860,19090,19140,19150,19090,346
|
|
20230918,142500,2599393350,19130,19110,19130,19110,442
|
|
20230918,142400,2590945510,19050,19060,19060,19050,325
|
|
20230918,142300,2584753090,19050,19050,19050,19050,0
|
|
20230918,142200,2584753090,19050,19060,19060,19050,35
|
|
20230918,142100,2584086120,19060,19070,19070,19060,363
|
|
20230918,142000,2577165720,19070,19080,19080,19070,474
|
|
20230918,141900,2568126330,19080,19080,19080,19080,171
|
|
20230918,141800,2564863650,19070,19110,19110,19070,394
|
|
20230918,141700,2557346670,19070,19070,19070,19070,0
|
|
20230918,141600,2557346670,19070,19070,19070,19070,50
|
|
20230918,141500,2556393170,19070,19080,19080,19070,57
|
|
20230918,141400,2555305760,19090,19090,19090,19090,0
|
|
20230918,141300,2555305760,19090,19080,19090,19070,104
|
|
20230918,141200,2553322010,19080,19120,19120,19080,538
|
|
20230918,141100,2543047800,19130,19130,19130,19130,0
|
|
20230918,141000,2543047800,19130,19140,19140,19130,211
|
|
20230918,140900,2539009560,19140,19150,19150,19140,205
|
|
20230918,140800,2535085280,19150,19150,19150,19150,24
|
|
20230918,140700,2534625680,19140,19140,19140,19140,5
|
|
20230918,140600,2534529980,19140,19150,19150,19140,163
|
|
20230918,140500,2531409600,19150,19150,19150,19150,0
|
|
20230918,140400,2531409600,19150,19150,19170,19150,35
|
|
20230918,140300,2530739120,19150,19150,19160,19150,98
|
|
20230918,140200,2528861910,19140,19140,19140,19140,0
|
|
20230918,140100,2528861910,19140,19150,19150,19140,57
|
|
20230918,140000,2527770520,19160,19170,19170,19140,117
|
|
20230918,135900,2525529250,19170,19140,19180,19140,670
|
|
20230918,135800,2512700790,19140,19110,19140,19110,1725
|
|
20230918,135700,2479725850,19080,19080,19080,19080,15
|
|
20230918,135600,2479439650,19110,19140,19140,19110,56
|
|
20230918,135500,2478368640,19150,19150,19150,19150,12
|
|
20230918,135400,2478138840,19170,19170,19170,19170,0
|
|
20230918,135300,2478138840,19170,19130,19200,19130,722
|
|
20230918,135200,2464301300,19120,19090,19120,19050,970
|
|
20230918,135100,2445776540,19080,19070,19080,19070,182
|
|
20230918,135000,2442304940,19040,19040,19040,19040,60
|
|
20230918,134900,2441162540,19040,19040,19050,19040,106
|
|
20230918,134800,2439144030,19040,19040,19040,19030,381
|
|
20230918,134700,2431889990,19040,19040,19040,19040,29
|
|
20230918,134600,2431337830,19040,19040,19040,19040,48
|
|
20230918,134500,2430423910,19040,19040,19040,19040,89
|
|
20230918,134400,2428729350,19040,19010,19050,19010,616
|
|
20230918,134300,2417004340,19010,19030,19030,19010,719
|
|
20230918,134200,2403328820,19030,19040,19060,19030,2170
|
|
20230918,134100,2361991480,19040,19030,19040,19020,375
|
|
20230918,134000,2354856310,19030,19040,19040,19030,746
|
|
20230918,133900,2340658660,19040,19040,19040,19040,32
|
|
20230918,133800,2340049380,19040,19030,19040,19030,203
|
|
20230918,133700,2336186190,19020,19030,19030,19020,1049
|
|
20230918,133600,2316229980,19040,19080,19080,19040,372
|
|
20230918,133500,2309143320,19080,19080,19080,19030,1330
|
|
20230918,133400,2283818250,19080,19100,19100,19080,708
|
|
20230918,133300,2270309590,19080,19080,19080,19080,1
|
|
20230918,133200,2270290510,19080,19080,19080,19080,9
|
|
20230918,133100,2270118790,19080,19130,19130,19080,3104
|
|
20230918,133000,2210806260,19130,19130,19130,19120,330
|
|
20230918,132900,2204493370,19130,19130,19140,19130,325
|
|
20230918,132800,2198276110,19130,19140,19140,19130,37
|
|
20230918,132700,2197567940,19140,19140,19140,19140,41
|
|
20230918,132600,2196783200,19140,19140,19140,19140,83
|
|
20230918,132500,2195194580,19140,19140,19140,19140,13
|
|
20230918,132400,2194945760,19120,19130,19130,19120,92
|
|
20230918,132300,2193186670,19150,19130,19150,19130,214
|
|
20230918,132200,2189091190,19130,19140,19150,19130,148
|
|
20230918,132100,2186258400,19210,19210,19210,19210,50
|
|
20230918,132000,2185297900,19140,19140,19180,19130,1182
|
|
20230918,131900,2162673430,19130,19130,19130,19130,0
|
|
20230918,131800,2162673430,19130,19130,19130,19130,50
|
|
20230918,131700,2161716930,19130,19120,19130,19120,60
|
|
20230918,131600,2160569230,19120,19120,19120,19120,107
|
|
20230918,131500,2158523390,19120,19140,19140,19120,371
|
|
20230918,131400,2151423260,19140,19140,19140,19140,0
|
|
20230918,131300,2151423260,19140,19180,19180,19130,332
|
|
20230918,131200,2145066650,19180,19110,19180,19110,256
|
|
20230918,131100,2140174420,19110,19190,19200,19100,2514
|
|
20230918,131000,2092088110,19210,19240,19240,19120,3270
|
|
20230918,130900,2029421680,19240,19240,19240,19240,0
|
|
20230918,130800,2029421680,19240,19250,19250,19240,221
|
|
20230918,130700,2025168190,19250,19260,19260,19250,62
|
|
20230918,130600,2023974370,19260,19270,19270,19260,137
|
|
20230918,130500,2021335650,19270,19270,19270,19270,107
|
|
20230918,130400,2019273760,19250,19250,19250,19250,26
|
|
20230918,130300,2018773260,19260,19260,19260,19260,14
|
|
20230918,130200,2018503620,19260,19260,19260,19260,0
|
|
20230918,130100,2018503620,19260,19260,19260,19260,204
|
|
20230918,130000,2014574580,19250,19260,19260,19250,327
|
|
20230918,125900,2008276580,19320,19320,19320,19320,102
|
|
20230918,125800,2006305940,19320,19320,19320,19320,2
|
|
20230918,125700,2006267300,19240,19240,19240,19240,0
|
|
20230918,125600,2006267300,19240,19250,19250,19240,123
|
|
20230918,125500,2003899580,19250,19240,19260,19240,64
|
|
20230918,125400,2002667570,19230,19200,19260,19200,925
|
|
20230918,125300,1984882330,19200,19170,19200,19170,8
|
|
20230918,125200,1984728940,19170,19190,19190,19170,289
|
|
20230918,125100,1979188400,19190,19190,19190,19190,95
|
|
20230918,125000,1977365350,19190,19190,19190,19190,0
|
|
20230918,124900,1977365350,19190,19190,19190,19190,90
|
|
20230918,124800,1975638250,19200,19180,19200,19180,111
|
|
20230918,124700,1973508440,19180,19150,19180,19150,71
|
|
20230918,124600,1972148760,19150,19150,19150,19150,80
|
|
20230918,124500,1970616760,19140,19130,19140,19130,168
|
|
20230918,124400,1967402240,19120,19150,19150,19120,1220
|
|
20230918,124300,1944064920,19150,19160,19190,19150,502
|
|
20230918,124200,1934451050,19160,19180,19200,19160,449
|
|
20230918,124100,1925843290,19180,19190,19190,19180,44
|
|
20230918,124000,1924999270,19190,19210,19240,19190,659
|
|
20230918,123900,1912340890,19210,19210,19210,19210,15
|
|
20230918,123800,1912052740,19210,19240,19240,19210,24
|
|
20230918,123700,1911591630,19240,19250,19250,19240,53
|
|
20230918,123600,1910571850,19250,19250,19250,19250,0
|
|
20230918,123500,1910571850,19250,19260,19260,19250,68
|
|
20230918,123400,1909262410,19260,19260,19260,19260,34
|
|
20230918,123300,1908607570,19260,19260,19260,19260,29
|
|
20230918,123200,1908049030,19250,19260,19260,19250,352
|
|
20230918,123100,1901269520,19270,19300,19300,19270,105
|
|
20230918,123000,1899246110,19270,19300,19350,19270,198
|
|
20230918,122900,1895426430,19280,19280,19280,19280,24
|
|
20230918,122800,1894963710,19280,19310,19310,19280,588
|
|
20230918,122700,1883623680,19300,19300,19300,19300,1
|
|
20230918,122600,1883604380,19300,19280,19300,19280,122
|
|
20230918,122500,1881251890,19280,19290,19290,19280,17
|
|
20230918,122400,1880924120,19290,19290,19290,19290,1
|
|
20230918,122300,1880904830,19270,19270,19270,19270,0
|
|
20230918,122200,1880904830,19270,19270,19270,19270,30
|
|
20230918,122100,1880326730,19270,19270,19270,19270,32
|
|
20230918,122000,1879710090,19270,19270,19270,19270,10
|
|
20230918,121900,1879517390,19270,19260,19270,19260,1040
|
|
20230918,121800,1859476990,19260,19270,19270,19260,90
|
|
20230918,121700,1857743520,19270,19340,19360,19270,502
|
|
20230918,121600,1848067590,19340,19320,19340,19290,729
|
|
20230918,121500,1833995640,19310,19320,19320,19310,10
|
|
20230918,121400,1833802450,19300,19340,19340,19300,190
|
|
20230918,121300,1830132390,19340,19350,19350,19340,58
|
|
20230918,121200,1829010550,19360,19360,19360,19360,12
|
|
20230918,121100,1828778230,19360,19400,19400,19360,126
|
|
20230918,121000,1826335000,19400,19420,19420,19400,222
|
|
20230918,120900,1822025040,19420,19420,19450,19410,201
|
|
20230918,120800,1818121040,19410,19410,19410,19410,18
|
|
20230918,120700,1817771660,19410,19410,19410,19410,10
|
|
20230918,120600,1817577560,19390,19390,19390,19390,18
|
|
20230918,120500,1817228540,19390,19390,19390,19390,9
|
|
20230918,120400,1817054030,19420,19420,19420,19420,0
|
|
20230918,120300,1817054030,19420,19420,19420,19420,7
|
|
20230918,120200,1816918090,19430,19430,19430,19430,0
|
|
20230918,120100,1816918090,19430,19410,19430,19410,4
|
|
20230918,120000,1816840390,19340,19310,19340,19310,284
|
|
20230918,115900,1811348220,19300,19300,19300,19300,215
|
|
20230918,115800,1807198720,19300,19310,19310,19300,210
|
|
20230918,115700,1803144330,19340,19340,19340,19340,0
|
|
20230918,115600,1803144330,19340,19340,19340,19340,33
|
|
20230918,115500,1802506110,19340,19340,19340,19340,313
|
|
20230918,115400,1796452690,19300,19300,19300,19300,46
|
|
20230918,115300,1795564890,19300,19300,19300,19300,5
|
|
20230918,115200,1795468390,19300,19300,19300,19300,49
|
|
20230918,115100,1794522690,19350,19350,19350,19350,46
|
|
20230918,115000,1793632590,19280,19280,19280,19280,30
|
|
20230918,114900,1793054190,19280,19290,19290,19280,10
|
|
20230918,114800,1792861380,19280,19330,19400,19280,779
|
|
20230918,114700,1777779390,19310,19270,19310,19270,615
|
|
20230918,114600,1765906450,19260,19270,19270,19260,56
|
|
20230918,114500,1764827880,19320,19310,19320,19310,131
|
|
20230918,114400,1762297270,19310,19270,19310,19270,280
|
|
20230918,114300,1756892110,19260,19240,19260,19240,16
|
|
20230918,114200,1756584070,19240,19240,19240,19240,0
|
|
20230918,114100,1756584070,19240,19240,19240,19240,24
|
|
20230918,114000,1756122310,19240,19240,19240,19240,0
|
|
20230918,113900,1756122310,19240,19240,19240,19240,5
|
|
20230918,113800,1756026110,19240,19210,19340,19210,6601
|
|
20230918,113700,1629136760,19190,19170,19200,19170,72
|
|
20230918,113600,1627755340,19170,19170,19170,19170,43
|
|
20230918,113500,1626931030,19170,19170,19170,19160,175
|
|
20230918,113400,1623576290,19160,19170,19180,19160,698
|
|
20230918,113300,1610196880,19190,19180,19190,19170,104
|
|
20230918,113200,1608201870,19180,19180,19200,19180,317
|
|
20230918,113100,1602119410,19190,19170,19190,19170,12
|
|
20230918,113000,1601889330,19170,19170,19170,19170,0
|
|
20230918,112900,1601889330,19170,19190,19190,19170,105
|
|
20230918,112800,1599875440,19150,19150,19150,19150,0
|
|
20230918,112700,1599875440,19150,19150,19150,19150,40
|
|
20230918,112600,1599109440,19140,19120,19140,19120,186
|
|
20230918,112500,1595552420,19120,19150,19170,19120,951
|
|
20230918,112400,1577345010,19150,19200,19200,19150,1570
|
|
20230918,112300,1547250660,19200,19260,19260,19200,1147
|
|
20230918,112200,1525191300,19260,19260,19270,19260,106
|
|
20230918,112100,1523149400,19270,19230,19270,19230,190
|
|
20230918,112000,1519491420,19200,19230,19230,19200,64
|
|
20230918,111900,1518261870,19230,19250,19250,19230,252
|
|
20230918,111800,1513415120,19250,19250,19250,19250,98
|
|
20230918,111700,1511528620,19250,19200,19250,19200,649
|
|
20230918,111600,1499044630,19200,19200,19200,19200,25
|
|
20230918,111500,1498564630,19200,19190,19200,19190,191
|
|
20230918,111400,1494898280,19190,19190,19190,19190,376
|
|
20230918,111300,1487682840,19190,19190,19190,19190,145
|
|
20230918,111200,1484900290,19210,19200,19210,19200,1059
|
|
20230918,111100,1464566840,19200,19210,19210,19200,1098
|
|
20230918,111000,1443484270,19200,19210,19210,19200,375
|
|
20230918,110900,1436281340,19200,19220,19240,19200,364
|
|
20230918,110800,1429287950,19210,19250,19250,19210,989
|
|
20230918,110700,1410268250,19250,19250,19250,19250,252
|
|
20230918,110600,1405417250,19240,19270,19270,19240,622
|
|
20230918,110500,1393442180,19260,19330,19330,19260,662
|
|
20230918,110400,1380690180,19250,19240,19300,19240,411
|
|
20230918,110300,1372764270,19240,19340,19340,19230,1593
|
|
20230918,110200,1342024470,19340,19340,19340,19340,180
|
|
20230918,110100,1338543270,19340,19340,19340,19340,15
|
|
20230918,110000,1338253170,19340,19370,19380,19340,1130
|
|
20230918,105900,1316374740,19370,19370,19370,19370,35
|
|
20230918,105800,1315696790,19380,19380,19380,19370,241
|
|
20230918,105700,1311026260,19380,19390,19400,19380,85
|
|
20230918,105600,1309378240,19380,19370,19380,19370,13
|
|
20230918,105500,1309126410,19390,19390,19400,19370,297
|
|
20230918,105400,1303370920,19390,19390,19390,19390,11
|
|
20230918,105300,1303157630,19410,19360,19410,19360,283
|
|
20230918,105200,1297675870,19370,19360,19370,19360,21
|
|
20230918,105100,1297269290,19360,19360,19370,19360,127
|
|
20230918,105000,1294810320,19370,19370,19370,19370,240
|
|
20230918,104900,1290161520,19370,19380,19380,19370,451
|
|
20230918,104800,1281421640,19390,19380,19390,19380,44
|
|
20230918,104700,1280568680,19380,19380,19380,19380,29
|
|
20230918,104600,1280006660,19380,19400,19400,19380,385
|
|
20230918,104500,1272539060,19400,19400,19410,19400,344
|
|
20230918,104400,1265864750,19410,19420,19420,19410,213
|
|
20230918,104300,1261730400,19410,19420,19420,19410,135
|
|
20230918,104200,1259108750,19420,19420,19420,19420,20
|
|
20230918,104100,1258720350,19420,19400,19420,19400,262
|
|
20230918,104000,1253634890,19400,19400,19400,19400,20
|
|
20230918,103900,1253246890,19410,19400,19410,19390,1779
|
|
20230918,103800,1218729390,19390,19400,19400,19390,26
|
|
20230918,103700,1218225220,19400,19390,19400,19390,14
|
|
20230918,103600,1217953730,19400,19410,19410,19400,112
|
|
20230918,103500,1215779980,19410,19370,19410,19370,188
|
|
20230918,103400,1212136320,19380,19380,19380,19360,95
|
|
20230918,103300,1210295970,19390,19450,19450,19390,1288
|
|
20230918,103200,1185304200,19450,19460,19460,19450,105
|
|
20230918,103100,1183261940,19450,19450,19450,19450,256
|
|
20230918,103000,1178282740,19450,19430,19450,19430,62
|
|
20230918,102900,1177077500,19490,19410,19490,19410,2
|
|
20230918,102800,1177038600,19400,19500,19500,19400,563
|
|
20230918,102700,1166090100,19500,19600,19600,19500,1144
|
|
20230918,102600,1143722500,19660,19600,19660,19600,37
|
|
20230918,102500,1142997000,19660,19690,19690,19600,746
|
|
20230918,102400,1128355280,19660,19670,19670,19660,89
|
|
20230918,102300,1126604760,19700,19700,19700,19670,123
|
|
20230918,102200,1124181990,19680,19720,19720,19680,237
|
|
20230918,102100,1119510420,19710,19740,19740,19710,115
|
|
20230918,102000,1117242560,19730,19730,19730,19720,160
|
|
20230918,101900,1114086070,19730,19730,19730,19720,117
|
|
20230918,101800,1111777800,19740,19770,19770,19740,155
|
|
20230918,101700,1108717590,19770,19780,19780,19770,24
|
|
20230918,101600,1108242880,19780,19790,19790,19780,47
|
|
20230918,101500,1107313140,19790,19830,19840,19780,433
|
|
20230918,101400,1098733050,19830,19890,19920,19830,329
|
|
20230918,101300,1092200030,19900,19900,19920,19900,101
|
|
20230918,101200,1090188910,19920,19900,19920,19890,111
|
|
20230918,101100,1087979590,19900,19910,19930,19890,89
|
|
20230918,101000,1086207190,19910,19910,19910,19900,151
|
|
20230918,100900,1083200930,19910,19910,19910,19910,16
|
|
20230918,100800,1082882370,19870,20000,20000,19870,1060
|
|
20230918,100700,1061748900,19990,19890,20000,19890,653
|
|
20230918,100600,1048730500,19850,19850,19890,19830,478
|
|
20230918,100500,1039236560,19820,19840,19840,19820,214
|
|
20230918,100400,1034991840,19840,19810,19840,19810,272
|
|
20230918,100300,1029600810,19810,19780,19810,19780,224
|
|
20230918,100200,1025166330,19780,19770,19800,19770,330
|
|
20230918,100100,1018638130,19760,19720,19770,19720,405
|
|
20230918,100000,1010641960,19720,19750,19750,19720,244
|
|
20230918,095900,1005826390,19730,19750,19750,19730,14
|
|
20230918,095800,1005550070,19720,19750,19750,19720,20
|
|
20230918,095700,1005155370,19750,19750,19760,19720,194
|
|
20230918,095600,1001324270,19730,19690,19740,19690,249
|
|
20230918,095500,996418640,19600,19570,19600,19570,439
|
|
20230918,095400,987826150,19580,19690,19690,19580,1249
|
|
20230918,095300,963304430,19690,19720,19720,19690,146
|
|
20230918,095200,960425890,19720,19770,19770,19670,1356
|
|
20230918,095100,933696610,19760,19420,19790,19420,2556
|
|
20230918,095000,883598900,19490,19500,19500,19490,87
|
|
20230918,094900,881903110,19500,19420,19500,19420,599
|
|
20230918,094800,870263670,19410,19490,19490,19410,1704
|
|
20230918,094700,837160360,19490,19490,19490,19490,1
|
|
20230918,094600,837140870,19420,19430,19440,19420,33
|
|
20230918,094500,836499620,19420,19420,19420,19420,30
|
|
20230918,094400,835917020,19410,19400,19410,19400,327
|
|
20230918,094300,829572520,19400,19430,19430,19400,535
|
|
20230918,094200,819191800,19430,19420,19460,19420,307
|
|
20230918,094100,813225810,19400,19400,19400,19400,8
|
|
20230918,094000,813070610,19400,19400,19400,19400,9
|
|
20230918,093900,812896010,19400,19360,19400,19360,137
|
|
20230918,093800,810243650,19360,19390,19390,19350,781
|
|
20230918,093700,795114850,19400,19400,19460,19400,285
|
|
20230918,093600,789582010,19400,19430,19430,19390,266
|
|
20230918,093500,784420410,19450,19470,19470,19450,56
|
|
20230918,093400,783331140,19460,19410,19460,19410,129
|
|
20230918,093300,780827200,19390,19390,19400,19390,23
|
|
20230918,093200,780381220,19390,19390,19410,19390,258
|
|
20230918,093100,775377610,19380,19390,19410,19380,441
|
|
20230918,093000,766822690,19390,19380,19410,19380,1390
|
|
20230918,092900,739855640,19380,19390,19390,19330,770
|
|
20230918,092800,724935370,19370,19200,19370,19200,1593
|
|
20230918,092700,694269210,19210,19290,19290,19140,3621
|
|
20230918,092600,624701850,19300,19460,19460,19300,2676
|
|
20230918,092500,572809820,19460,19480,19480,19450,422
|
|
20230918,092400,564595830,19470,19480,19480,19470,204
|
|
20230918,092300,560623900,19500,19490,19500,19480,608
|
|
20230918,092200,548770680,19450,19500,19500,19420,780
|
|
20230918,092100,533599300,19490,19610,19610,19490,1656
|
|
20230918,092000,501192420,19610,19650,19650,19610,968
|
|
20230918,091900,482186050,19650,19650,19670,19650,44
|
|
20230918,091800,481321410,19660,19640,19660,19640,185
|
|
20230918,091700,477685640,19640,19650,19660,19630,472
|
|
20230918,091600,468412730,19630,19770,19770,19630,1678
|
|
20230918,091500,435353080,19780,19820,19820,19760,259
|
|
20230918,091400,430224050,19820,19810,19880,19810,985
|
|
20230918,091300,410677480,19800,19740,19810,19720,1896
|
|
20230918,091200,373230850,19810,19820,19820,19740,48
|
|
20230918,091100,372279690,19730,19720,19860,19720,207
|
|
20230918,091000,368193520,19720,19940,19950,19720,998
|
|
20230918,090900,348399720,19950,19720,19980,19720,2318
|
|
20230918,090800,302418380,19720,19790,19790,19710,549
|
|
20230918,090700,291590950,19790,19960,20100,19700,2779
|
|
20230918,090600,236270180,20000,20000,20050,19970,508
|
|
20230918,090500,226109040,20050,20050,20100,20000,451
|
|
20230918,090400,217065990,20000,20100,20150,20000,1764
|
|
20230918,090300,181688190,20000,20100,20150,20000,2165
|
|
20230918,090200,138255590,20150,19620,20400,19600,1912
|
|
20230918,090100,100170640,19600,19430,19650,19430,2287
|
|
20230918,090000,55421440,19420,19550,19550,19420,2820
|