641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,193800,2492186610,9110,9110,9110,9110,1510
|
|
20230615,193700,2492186610,9110,9110,9110,9110,0
|
|
20230615,193600,2492186610,9110,9110,9110,9110,0
|
|
20230615,193500,2492186610,9110,9110,9110,9110,0
|
|
20230615,193400,2492186610,9110,9110,9110,9110,0
|
|
20230615,193300,2492186610,9110,9110,9110,9110,0
|
|
20230615,193200,2492186610,9110,9110,9110,9110,0
|
|
20230615,193100,2492186610,9110,9110,9110,9110,0
|
|
20230615,193000,2492186610,9110,9110,9110,9110,0
|
|
20230615,192900,2492186610,9110,9110,9110,9110,0
|
|
20230615,192800,2492186610,9110,9110,9110,9110,0
|
|
20230615,192700,2492186610,9110,9110,9110,9110,0
|
|
20230615,192600,2492186610,9110,9110,9110,9110,0
|
|
20230615,192500,2492186610,9110,9110,9110,9110,0
|
|
20230615,192400,2492186610,9110,9110,9110,9110,0
|
|
20230615,192300,2492186610,9110,9110,9110,9110,0
|
|
20230615,192200,2492186610,9110,9110,9110,9110,0
|
|
20230615,192100,2492186610,9110,9110,9110,9110,0
|
|
20230615,192000,2492186610,9110,9110,9110,9110,0
|
|
20230615,191900,2492186610,9110,9110,9110,9110,0
|
|
20230615,191800,2492186610,9110,9110,9110,9110,0
|
|
20230615,191700,2492186610,9110,9110,9110,9110,0
|
|
20230615,191600,2492186610,9110,9110,9110,9110,0
|
|
20230615,191500,2492186610,9110,9110,9110,9110,0
|
|
20230615,191400,2492186610,9110,9110,9110,9110,0
|
|
20230615,191300,2492186610,9110,9110,9110,9110,0
|
|
20230615,191200,2492186610,9110,9110,9110,9110,0
|
|
20230615,191100,2492186610,9110,9110,9110,9110,0
|
|
20230615,191000,2492186610,9110,9110,9110,9110,0
|
|
20230615,190900,2492186610,9110,9110,9110,9110,0
|
|
20230615,190800,2492186610,9110,9110,9110,9110,1510
|
|
20230615,190700,2492186610,9110,9110,9110,9110,0
|
|
20230615,190600,2492186610,9110,9110,9110,9110,0
|
|
20230615,190500,2492186610,9110,9110,9110,9110,0
|
|
20230615,190400,2492186610,9110,9110,9110,9110,0
|
|
20230615,190300,2492186610,9110,9110,9110,9110,0
|
|
20230615,190200,2492186610,9110,9110,9110,9110,0
|
|
20230615,190100,2492186610,9110,9110,9110,9110,0
|
|
20230615,190000,2492186610,9110,9110,9110,9110,0
|
|
20230615,185900,2492186610,9110,9110,9110,9110,0
|
|
20230615,185800,2492186610,9110,9110,9110,9110,0
|
|
20230615,185700,2492186610,9110,9110,9110,9110,0
|
|
20230615,185600,2492186610,9110,9110,9110,9110,0
|
|
20230615,185500,2492186610,9110,9110,9110,9110,0
|
|
20230615,185400,2492186610,9110,9110,9110,9110,0
|
|
20230615,185300,2492186610,9110,9110,9110,9110,0
|
|
20230615,185200,2492186610,9110,9110,9110,9110,0
|
|
20230615,185100,2492186610,9110,9110,9110,9110,0
|
|
20230615,185000,2492186610,9110,9110,9110,9110,0
|
|
20230615,184900,2492186610,9110,9110,9110,9110,0
|
|
20230615,184800,2492186610,9110,9110,9110,9110,0
|
|
20230615,184700,2492186610,9110,9110,9110,9110,0
|
|
20230615,184600,2492186610,9110,9110,9110,9110,0
|
|
20230615,184500,2492186610,9110,9110,9110,9110,0
|
|
20230615,184400,2492186610,9110,9110,9110,9110,0
|
|
20230615,184300,2492186610,9110,9110,9110,9110,0
|
|
20230615,184200,2492186610,9110,9110,9110,9110,0
|
|
20230615,184100,2492186610,9110,9110,9110,9110,0
|
|
20230615,184000,2492186610,9110,9110,9110,9110,0
|
|
20230615,183900,2492186610,9110,9110,9110,9110,0
|
|
20230615,183800,2492186610,9110,9110,9110,9110,1510
|
|
20230615,183700,2492186610,9110,9110,9110,9110,0
|
|
20230615,183600,2492186610,9110,9110,9110,9110,0
|
|
20230615,183500,2492186610,9110,9110,9110,9110,0
|
|
20230615,183400,2492186610,9110,9110,9110,9110,0
|
|
20230615,183300,2492186610,9110,9110,9110,9110,0
|
|
20230615,183200,2492186610,9110,9110,9110,9110,0
|
|
20230615,183100,2492186610,9110,9110,9110,9110,0
|
|
20230615,183000,2492186610,9110,9110,9110,9110,0
|
|
20230615,182900,2492186610,9110,9110,9110,9110,0
|
|
20230615,182800,2492186610,9110,9110,9110,9110,0
|
|
20230615,182700,2492186610,9110,9110,9110,9110,0
|
|
20230615,182600,2492186610,9110,9110,9110,9110,0
|
|
20230615,182500,2492186610,9110,9110,9110,9110,0
|
|
20230615,182400,2492186610,9110,9110,9110,9110,0
|
|
20230615,182300,2492186610,9110,9110,9110,9110,0
|
|
20230615,182200,2492186610,9110,9110,9110,9110,0
|
|
20230615,182100,2492186610,9110,9110,9110,9110,0
|
|
20230615,182000,2492186610,9110,9110,9110,9110,0
|
|
20230615,181900,2492186610,9110,9110,9110,9110,0
|
|
20230615,181800,2492186610,9110,9110,9110,9110,0
|
|
20230615,181700,2492186610,9110,9110,9110,9110,0
|
|
20230615,181600,2492186610,9110,9110,9110,9110,0
|
|
20230615,181500,2492186610,9110,9110,9110,9110,0
|
|
20230615,181400,2492186610,9110,9110,9110,9110,0
|
|
20230615,181300,2492186610,9110,9110,9110,9110,0
|
|
20230615,181200,2492186610,9110,9110,9110,9110,0
|
|
20230615,181100,2492186610,9110,9110,9110,9110,0
|
|
20230615,181000,2492186610,9110,9110,9110,9110,0
|
|
20230615,180900,2492186610,9110,9110,9110,9110,0
|
|
20230615,180800,2492186610,9110,9110,9110,9110,1510
|
|
20230615,180700,2492186610,9110,9110,9110,9110,0
|
|
20230615,180600,2492186610,9110,9110,9110,9110,0
|
|
20230615,180500,2492186610,9110,9110,9110,9110,0
|
|
20230615,180400,2492186610,9110,9110,9110,9110,0
|
|
20230615,180300,2492186610,9110,9110,9110,9110,0
|
|
20230615,180200,2492186610,9110,9110,9110,9110,0
|
|
20230615,180100,2492186610,9110,9110,9110,9110,0
|
|
20230615,180000,2492186610,9110,9110,9110,9110,0
|
|
20230615,175900,2492186610,9110,9110,9110,9110,0
|
|
20230615,175800,2492186610,9110,9110,9110,9110,0
|
|
20230615,175700,2492186610,9110,9110,9110,9110,0
|
|
20230615,175600,2492186610,9110,9110,9110,9110,0
|
|
20230615,175500,2492186610,9110,9110,9110,9110,0
|
|
20230615,175400,2492186610,9110,9110,9110,9110,0
|
|
20230615,175300,2492186610,9110,9110,9110,9110,0
|
|
20230615,175200,2492186610,9110,9110,9110,9110,0
|
|
20230615,175100,2492186610,9110,9110,9110,9110,0
|
|
20230615,175000,2492186610,9110,9110,9110,9110,0
|
|
20230615,174900,2492186610,9110,9110,9110,9110,0
|
|
20230615,174800,2492186610,9110,9110,9110,9110,0
|
|
20230615,174700,2492186610,9110,9110,9110,9110,0
|
|
20230615,174600,2492186610,9110,9110,9110,9110,0
|
|
20230615,174500,2492186610,9110,9110,9110,9110,0
|
|
20230615,174400,2492186610,9110,9110,9110,9110,0
|
|
20230615,174300,2492186610,9110,9110,9110,9110,0
|
|
20230615,174200,2492186610,9110,9110,9110,9110,0
|
|
20230615,174100,2492186610,9110,9110,9110,9110,0
|
|
20230615,174000,2492186610,9110,9110,9110,9110,0
|
|
20230615,173900,2492186610,9110,9110,9110,9110,0
|
|
20230615,173800,2492186610,9110,9110,9110,9110,1510
|
|
20230615,173700,2492186610,9110,9110,9110,9110,0
|
|
20230615,173600,2492186610,9110,9110,9110,9110,0
|
|
20230615,173500,2492186610,9110,9110,9110,9110,0
|
|
20230615,173400,2492186610,9110,9110,9110,9110,0
|
|
20230615,173300,2492186610,9110,9110,9110,9110,0
|
|
20230615,173200,2492186610,9110,9110,9110,9110,0
|
|
20230615,173100,2492186610,9110,9110,9110,9110,0
|
|
20230615,173000,2492186610,9110,9110,9110,9110,0
|
|
20230615,172900,2492186610,9110,9110,9110,9110,0
|
|
20230615,172800,2492186610,9110,9110,9110,9110,0
|
|
20230615,172700,2492186610,9110,9110,9110,9110,0
|
|
20230615,172600,2492186610,9110,9110,9110,9110,0
|
|
20230615,172500,2492186610,9110,9110,9110,9110,0
|
|
20230615,172400,2492186610,9110,9110,9110,9110,0
|
|
20230615,172300,2492186610,9110,9110,9110,9110,0
|
|
20230615,172200,2492186610,9110,9110,9110,9110,0
|
|
20230615,172100,2492186610,9110,9110,9110,9110,0
|
|
20230615,172000,2492186610,9110,9110,9110,9110,0
|
|
20230615,171900,2492186610,9110,9110,9110,9110,0
|
|
20230615,171800,2492186610,9110,9110,9110,9110,0
|
|
20230615,171700,2492186610,9110,9110,9110,9110,0
|
|
20230615,171600,2492186610,9110,9110,9110,9110,0
|
|
20230615,171500,2492186610,9110,9110,9110,9110,0
|
|
20230615,171400,2492186610,9110,9110,9110,9110,0
|
|
20230615,171300,2492186610,9110,9110,9110,9110,0
|
|
20230615,171200,2492186610,9110,9110,9110,9110,0
|
|
20230615,171100,2492186610,9110,9110,9110,9110,0
|
|
20230615,171000,2492186610,9110,9110,9110,9110,0
|
|
20230615,170900,2492186610,9110,9110,9110,9110,0
|
|
20230615,170800,2492186610,9110,9110,9110,9110,1510
|
|
20230615,170700,2492186610,9110,9110,9110,9110,0
|
|
20230615,170600,2492186610,9110,9110,9110,9110,0
|
|
20230615,170500,2492186610,9110,9110,9110,9110,0
|
|
20230615,170400,2492186610,9110,9110,9110,9110,0
|
|
20230615,170300,2492186610,9110,9110,9110,9110,0
|
|
20230615,170200,2492186610,9110,9110,9110,9110,0
|
|
20230615,170100,2492186610,9110,9110,9110,9110,0
|
|
20230615,170000,2492186610,9110,9110,9110,9110,0
|
|
20230615,165900,2492186610,9110,9110,9110,9110,0
|
|
20230615,165800,2492186610,9110,9110,9110,9110,0
|
|
20230615,165700,2492186610,9110,9110,9110,9110,0
|
|
20230615,165600,2492186610,9110,9110,9110,9110,0
|
|
20230615,165500,2492186610,9110,9110,9110,9110,0
|
|
20230615,165400,2492186610,9110,9110,9110,9110,0
|
|
20230615,165300,2492186610,9110,9110,9110,9110,0
|
|
20230615,165200,2492186610,9110,9110,9110,9110,0
|
|
20230615,165100,2492186610,9110,9110,9110,9110,0
|
|
20230615,165000,2492186610,9110,9110,9110,9110,0
|
|
20230615,164900,2492186610,9110,9110,9110,9110,0
|
|
20230615,164800,2492186610,9110,9110,9110,9110,0
|
|
20230615,164700,2492186610,9110,9110,9110,9110,0
|
|
20230615,164600,2492186610,9110,9110,9110,9110,0
|
|
20230615,164500,2492186610,9110,9110,9110,9110,0
|
|
20230615,164400,2492186610,9110,9110,9110,9110,0
|
|
20230615,164300,2492186610,9110,9110,9110,9110,0
|
|
20230615,164200,2492186610,9110,9110,9110,9110,0
|
|
20230615,164100,2492186610,9110,9110,9110,9110,0
|
|
20230615,164000,2492186610,9110,9110,9110,9110,0
|
|
20230615,163900,2492186610,9110,9110,9110,9110,0
|
|
20230615,163800,2492186610,9110,9110,9110,9110,1510
|
|
20230615,163700,2492186610,9110,9110,9110,9110,0
|
|
20230615,163600,2492186610,9110,9110,9110,9110,0
|
|
20230615,163500,2492186610,9110,9110,9110,9110,0
|
|
20230615,163400,2492186610,9110,9110,9110,9110,0
|
|
20230615,163300,2492186610,9110,9110,9110,9110,0
|
|
20230615,163200,2492186610,9110,9110,9110,9110,0
|
|
20230615,163100,2492186610,9110,9110,9110,9110,0
|
|
20230615,163000,2492186610,9110,9110,9110,9110,0
|
|
20230615,162900,2492186610,9110,9110,9110,9110,0
|
|
20230615,162800,2492186610,9110,9110,9110,9110,0
|
|
20230615,162700,2492186610,9110,9110,9110,9110,0
|
|
20230615,162600,2492186610,9110,9110,9110,9110,0
|
|
20230615,162500,2492186610,9110,9110,9110,9110,0
|
|
20230615,162400,2492186610,9110,9110,9110,9110,0
|
|
20230615,162300,2492186610,9110,9110,9110,9110,0
|
|
20230615,162200,2492186610,9110,9110,9110,9110,0
|
|
20230615,162100,2492186610,9110,9110,9110,9110,0
|
|
20230615,162000,2492186610,9110,9110,9110,9110,0
|
|
20230615,161900,2492186610,9110,9110,9110,9110,0
|
|
20230615,161800,2492186610,9110,9110,9110,9110,0
|
|
20230615,161700,2492186610,9110,9110,9110,9110,0
|
|
20230615,161600,2492186610,9110,9110,9110,9110,0
|
|
20230615,161500,2492186610,9110,9110,9110,9110,0
|
|
20230615,161400,2492186610,9110,9110,9110,9110,0
|
|
20230615,161300,2492186610,9110,9110,9110,9110,0
|
|
20230615,161200,2492186610,9110,9110,9110,9110,0
|
|
20230615,161100,2492186610,9110,9110,9110,9110,0
|
|
20230615,161000,2492186610,9110,9110,9110,9110,0
|
|
20230615,160900,2492186610,9110,9110,9110,9110,0
|
|
20230615,160800,2492186610,9110,9110,9110,9110,1510
|
|
20230615,160700,2492186610,9110,9110,9110,9110,0
|
|
20230615,160600,2492186610,9110,9110,9110,9110,0
|
|
20230615,160500,2492186610,9110,9110,9110,9110,0
|
|
20230615,160400,2492186610,9110,9110,9110,9110,0
|
|
20230615,160300,2492186610,9110,9110,9110,9110,0
|
|
20230615,160200,2492186610,9110,9110,9110,9110,0
|
|
20230615,160100,2492186610,9110,9110,9110,9110,0
|
|
20230615,160000,2492186610,9110,9110,9110,9110,0
|
|
20230615,155900,2492186610,9110,9110,9110,9110,0
|
|
20230615,155800,2492186610,9110,9110,9110,9110,0
|
|
20230615,155700,2492186610,9110,9110,9110,9110,0
|
|
20230615,155600,2492186610,9110,9110,9110,9110,0
|
|
20230615,155500,2492186610,9110,9110,9110,9110,0
|
|
20230615,155400,2492186610,9110,9110,9110,9110,0
|
|
20230615,155300,2492186610,9110,9110,9110,9110,0
|
|
20230615,155200,2492186610,9110,9110,9110,9110,0
|
|
20230615,155100,2492186610,9110,9110,9110,9110,0
|
|
20230615,155000,2492186610,9110,9110,9110,9110,0
|
|
20230615,154900,2492186610,9110,9110,9110,9110,0
|
|
20230615,154800,2492186610,9110,9110,9110,9110,0
|
|
20230615,154700,2492186610,9110,9110,9110,9110,0
|
|
20230615,154600,2492186610,9110,9110,9110,9110,0
|
|
20230615,154500,2492186610,9110,9110,9110,9110,0
|
|
20230615,154400,2492186610,9110,9110,9110,9110,0
|
|
20230615,154300,2492186610,9110,9110,9110,9110,0
|
|
20230615,154200,2492186610,9110,9110,9110,9110,0
|
|
20230615,154100,2492186610,9110,9110,9110,9110,0
|
|
20230615,154000,2492186610,9110,9110,9110,9110,0
|
|
20230615,153900,2492186610,9110,9110,9110,9110,0
|
|
20230615,153800,2492186610,9110,9110,9110,9110,1510
|
|
20230615,153700,2492186610,9110,9110,9110,9110,0
|
|
20230615,153600,2492186610,9110,9110,9110,9110,0
|
|
20230615,153500,2492186610,9110,9110,9110,9110,0
|
|
20230615,153400,2492186610,9110,9110,9110,9110,0
|
|
20230615,153300,2492186610,9110,9110,9110,9110,0
|
|
20230615,153200,2492186610,9110,9110,9110,9110,0
|
|
20230615,153100,2492186610,9110,9110,9110,9110,0
|
|
20230615,153000,2492186610,9110,9110,9110,9110,1510
|
|
20230615,152900,2478430510,9110,9110,9110,9110,0
|
|
20230615,152800,2478430510,9110,9110,9110,9110,0
|
|
20230615,152700,2478430510,9110,9110,9110,9110,0
|
|
20230615,152600,2478430510,9110,9110,9110,9110,0
|
|
20230615,152500,2478430510,9110,9110,9110,9110,0
|
|
20230615,152400,2478430510,9110,9110,9110,9110,0
|
|
20230615,152300,2478430510,9110,9110,9110,9110,0
|
|
20230615,152200,2478430510,9110,9110,9110,9110,0
|
|
20230615,152100,2478430510,9110,9110,9110,9110,0
|
|
20230615,152000,2478430510,9110,9110,9110,9110,0
|
|
20230615,151900,2478430510,9110,9110,9120,9110,730
|
|
20230615,151800,2471775970,9120,9110,9120,9100,444
|
|
20230615,151700,2467731340,9100,9100,9110,9100,305
|
|
20230615,151600,2464955830,9100,9090,9100,9080,412
|
|
20230615,151500,2461211120,9100,9100,9100,9090,176
|
|
20230615,151400,2459610020,9100,9100,9100,9090,201
|
|
20230615,151300,2457781020,9100,9090,9100,9090,400
|
|
20230615,151200,2454144410,9090,9090,9100,9080,1301
|
|
20230615,151100,2442313800,9090,9090,9100,9090,1015
|
|
20230615,151000,2433078400,9100,9100,9100,9090,75
|
|
20230615,150900,2432396530,9090,9090,9090,9090,666
|
|
20230615,150800,2426342590,9080,9080,9080,9080,1067
|
|
20230615,150700,2416654230,9080,9080,9080,9080,200
|
|
20230615,150600,2414838230,9080,9080,9080,9080,0
|
|
20230615,150500,2414838230,9080,9060,9080,9060,268
|
|
20230615,150400,2412406350,9060,9060,9070,9060,540
|
|
20230615,150300,2407512950,9070,9070,9070,9070,142
|
|
20230615,150200,2406225010,9070,9070,9080,9070,2927
|
|
20230615,150100,2379671190,9080,9080,9080,9080,0
|
|
20230615,150000,2379671190,9080,9070,9080,9060,977
|
|
20230615,145900,2370813120,9070,9090,9090,9070,425
|
|
20230615,145800,2366954580,9090,9090,9090,9090,1
|
|
20230615,145700,2366945490,9080,9090,9090,9080,315
|
|
20230615,145600,2364082410,9090,9090,9090,9090,0
|
|
20230615,145500,2364082410,9090,9090,9090,9080,509
|
|
20230615,145400,2359458230,9090,9080,9090,9080,86
|
|
20230615,145300,2358676990,9090,9090,9090,9080,146
|
|
20230615,145200,2357350550,9090,9090,9090,9080,19
|
|
20230615,145100,2357177860,9090,9090,9090,9090,131
|
|
20230615,145000,2355987070,9080,9100,9110,9080,3936
|
|
20230615,144900,2320193700,9100,9110,9110,9100,1076
|
|
20230615,144800,2310395410,9110,9120,9120,9110,178
|
|
20230615,144700,2308773500,9130,9130,9130,9130,108
|
|
20230615,144600,2307787460,9130,9130,9130,9130,4
|
|
20230615,144500,2307750940,9130,9120,9130,9120,86
|
|
20230615,144400,2306965780,9130,9130,9130,9130,4
|
|
20230615,144300,2306929260,9120,9120,9130,9120,163
|
|
20230615,144200,2305441670,9130,9130,9130,9130,47
|
|
20230615,144100,2305012560,9130,9130,9130,9130,87
|
|
20230615,144000,2304218250,9130,9130,9130,9130,0
|
|
20230615,143900,2304218250,9130,9130,9130,9130,324
|
|
20230615,143800,2301260130,9150,9150,9150,9150,0
|
|
20230615,143700,2301260130,9150,9120,9150,9110,2161
|
|
20230615,143600,2281526660,9120,9130,9130,9120,230
|
|
20230615,143500,2279427660,9130,9120,9130,9120,85
|
|
20230615,143400,2278652450,9120,9120,9120,9110,95
|
|
20230615,143300,2277786260,9120,9120,9120,9120,294
|
|
20230615,143200,2275104980,9110,9110,9120,9100,991
|
|
20230615,143100,2266081910,9110,9110,9110,9110,349
|
|
20230615,143000,2262902520,9110,9110,9120,9100,1380
|
|
20230615,142900,2250333440,9120,9130,9130,9120,581
|
|
20230615,142800,2245034170,9130,9130,9130,9120,760
|
|
20230615,142700,2238096010,9140,9140,9140,9140,271
|
|
20230615,142600,2235619070,9150,9150,9150,9150,135
|
|
20230615,142500,2234383820,9150,9140,9150,9140,2
|
|
20230615,142400,2234365530,9150,9140,9150,9140,43
|
|
20230615,142300,2233972490,9150,9150,9150,9150,5
|
|
20230615,142200,2233926740,9150,9150,9150,9150,232
|
|
20230615,142100,2231803940,9130,9140,9140,9130,165
|
|
20230615,142000,2230297380,9150,9150,9150,9150,58
|
|
20230615,141900,2229766680,9140,9150,9150,9140,101
|
|
20230615,141800,2228843530,9140,9140,9150,9130,385
|
|
20230615,141700,2225326940,9150,9150,9150,9150,166
|
|
20230615,141600,2223808040,9130,9140,9140,9130,196
|
|
20230615,141500,2222017450,9140,9130,9140,9130,112
|
|
20230615,141400,2220993930,9130,9140,9140,9130,397
|
|
20230615,141300,2217365410,9160,9150,9160,9140,61
|
|
20230615,141200,2216807260,9160,9160,9160,9150,30
|
|
20230615,141100,2216532740,9160,9150,9160,9140,133
|
|
20230615,141000,2215316910,9160,9160,9170,9150,653
|
|
20230615,140900,2209335040,9160,9160,9170,9160,298
|
|
20230615,140800,2206605340,9170,9150,9170,9150,504
|
|
20230615,140700,2201989700,9140,9140,9140,9140,547
|
|
20230615,140600,2196990120,9130,9130,9130,9130,148
|
|
20230615,140500,2195638880,9130,9130,9130,9130,5
|
|
20230615,140400,2195593230,9130,9130,9130,9130,76
|
|
20230615,140300,2194899350,9130,9130,9130,9130,0
|
|
20230615,140200,2194899350,9130,9120,9130,9120,68
|
|
20230615,140100,2194279180,9120,9120,9120,9120,87
|
|
20230615,140000,2193485740,9140,9140,9140,9140,1
|
|
20230615,135900,2193476600,9110,9110,9110,9110,0
|
|
20230615,135800,2193476600,9110,9120,9120,9110,289
|
|
20230615,135700,2190841580,9130,9130,9130,9130,95
|
|
20230615,135600,2189974230,9120,9130,9130,9120,70
|
|
20230615,135500,2189335630,9130,9130,9130,9130,197
|
|
20230615,135400,2187537020,9130,9130,9130,9130,10
|
|
20230615,135300,2187445720,9120,9120,9120,9120,5
|
|
20230615,135200,2187400120,9120,9130,9140,9120,216
|
|
20230615,135100,2185428530,9130,9140,9140,9130,275
|
|
20230615,135000,2182915440,9140,9140,9140,9140,0
|
|
20230615,134900,2182915440,9140,9140,9140,9140,935
|
|
20230615,134800,2174369540,9130,9130,9130,9130,0
|
|
20230615,134700,2174369540,9130,9130,9130,9130,43
|
|
20230615,134600,2173976950,9130,9130,9130,9130,89
|
|
20230615,134500,2173164380,9130,9130,9130,9120,54
|
|
20230615,134400,2172671400,9140,9140,9140,9140,1
|
|
20230615,134300,2172662260,9120,9130,9140,9120,426
|
|
20230615,134200,2168775620,9130,9130,9130,9130,68
|
|
20230615,134100,2168154780,9130,9130,9130,9130,177
|
|
20230615,134000,2166538770,9140,9140,9140,9140,171
|
|
20230615,133900,2164975830,9130,9130,9130,9120,124
|
|
20230615,133800,2163843730,9130,9130,9130,9130,20
|
|
20230615,133700,2163661130,9130,9110,9130,9110,337
|
|
20230615,133600,2160588840,9120,9130,9130,9120,305
|
|
20230615,133500,2157807130,9130,9130,9130,9130,84
|
|
20230615,133400,2157040210,9130,9130,9130,9130,163
|
|
20230615,133300,2155552020,9130,9130,9130,9130,51
|
|
20230615,133200,2155086390,9130,9150,9150,9130,1129
|
|
20230615,133100,2144771350,9140,9150,9150,9140,721
|
|
20230615,133000,2138180200,9140,9160,9160,9140,2108
|
|
20230615,132900,2118892490,9160,9160,9170,9160,118
|
|
20230615,132800,2117810640,9160,9170,9170,9160,101
|
|
20230615,132700,2116885470,9160,9160,9160,9160,105
|
|
20230615,132600,2115923670,9160,9160,9170,9160,365
|
|
20230615,132500,2112580210,9170,9170,9170,9170,63
|
|
20230615,132400,2112002500,9170,9170,9170,9170,206
|
|
20230615,132300,2110113480,9170,9170,9170,9170,159
|
|
20230615,132200,2108655450,9160,9160,9160,9160,570
|
|
20230615,132100,2103434250,9160,9160,9160,9160,3
|
|
20230615,132000,2103406770,9160,9160,9160,9160,108
|
|
20230615,131900,2102417490,9160,9160,9160,9160,414
|
|
20230615,131800,2098625250,9160,9160,9160,9160,119
|
|
20230615,131700,2097535210,9160,9160,9170,9160,287
|
|
20230615,131600,2094906260,9160,9170,9180,9160,595
|
|
20230615,131500,2089449130,9180,9170,9180,9170,18
|
|
20230615,131400,2089283990,9180,9170,9180,9170,202
|
|
20230615,131300,2087430830,9170,9170,9170,9170,0
|
|
20230615,131200,2087430830,9170,9160,9180,9160,1020
|
|
20230615,131100,2078084560,9170,9170,9170,9160,29
|
|
20230615,131000,2077818640,9170,9170,9170,9170,50
|
|
20230615,130900,2077360140,9160,9160,9160,9160,11
|
|
20230615,130800,2077259380,9170,9180,9180,9160,901
|
|
20230615,130700,2068999340,9190,9190,9190,9190,372
|
|
20230615,130600,2065580660,9200,9200,9200,9190,111
|
|
20230615,130500,2064559870,9200,9210,9210,9200,505
|
|
20230615,130400,2059912370,9210,9200,9210,9200,431
|
|
20230615,130300,2055944190,9200,9210,9230,9200,1329
|
|
20230615,130200,2043698920,9230,9240,9240,9210,144
|
|
20230615,130100,2042370520,9230,9220,9240,9210,2300
|
|
20230615,130000,2021146190,9220,9210,9220,9210,545
|
|
20230615,125900,2016126730,9210,9200,9210,9200,506
|
|
20230615,125800,2011471380,9200,9200,9210,9190,1710
|
|
20230615,125700,1995739220,9200,9190,9200,9190,1689
|
|
20230615,125600,1980203540,9200,9200,9200,9190,59
|
|
20230615,125500,1979661270,9200,9200,9200,9200,142
|
|
20230615,125400,1978354870,9200,9190,9200,9190,428
|
|
20230615,125300,1974419990,9190,9190,9190,9180,328
|
|
20230615,125200,1971405690,9200,9210,9210,9200,241
|
|
20230615,125100,1969188480,9210,9210,9210,9200,211
|
|
20230615,125000,1967245780,9210,9200,9210,9200,384
|
|
20230615,124900,1963711940,9210,9200,9210,9200,224
|
|
20230615,124800,1961650590,9210,9200,9210,9190,3531
|
|
20230615,124700,1929164830,9190,9200,9200,9190,2029
|
|
20230615,124600,1910499800,9190,9200,9200,9190,313
|
|
20230615,124500,1907623190,9200,9160,9200,9160,5255
|
|
20230615,124400,1859408100,9160,9140,9160,9140,2212
|
|
20230615,124300,1839174180,9130,9130,9130,9130,1117
|
|
20230615,124200,1828975970,9140,9140,9140,9140,400
|
|
20230615,124100,1825319970,9140,9130,9140,9130,39
|
|
20230615,124000,1824963890,9140,9140,9140,9140,1
|
|
20230615,123900,1824954750,9130,9140,9140,9130,161
|
|
20230615,123800,1823483490,9140,9130,9140,9130,49
|
|
20230615,123700,1823036110,9140,9130,9140,9120,1703
|
|
20230615,123600,1807481930,9130,9130,9130,9130,0
|
|
20230615,123500,1807481930,9130,9120,9130,9120,105
|
|
20230615,123400,1806523310,9130,9130,9130,9130,97
|
|
20230615,123300,1805637700,9140,9130,9140,9130,148
|
|
20230615,123200,1804285030,9140,9130,9140,9130,905
|
|
20230615,123100,1796016660,9130,9130,9130,9130,568
|
|
20230615,123000,1790830820,9140,9140,9140,9130,395
|
|
20230615,122900,1787224410,9150,9150,9150,9140,341
|
|
20230615,122800,1784106760,9150,9140,9150,9140,278
|
|
20230615,122700,1781565830,9150,9150,9150,9140,5946
|
|
20230615,122600,1727167310,9150,9140,9150,9140,581
|
|
20230615,122500,1721854690,9140,9150,9150,9140,828
|
|
20230615,122400,1714286740,9140,9140,9150,9140,600
|
|
20230615,122300,1708800060,9140,9140,9140,9140,661
|
|
20230615,122200,1702758520,9140,9140,9150,9140,1433
|
|
20230615,122100,1689649670,9140,9140,9140,9140,1179
|
|
20230615,122000,1678873610,9150,9140,9150,9140,494
|
|
20230615,121900,1674357970,9140,9130,9140,9130,741
|
|
20230615,121800,1667590090,9150,9150,9150,9140,267
|
|
20230615,121700,1665149690,9140,9150,9150,9140,557
|
|
20230615,121600,1660053150,9150,9150,9150,9130,855
|
|
20230615,121500,1652240560,9150,9140,9150,9140,1023
|
|
20230615,121400,1642888800,9140,9130,9140,9130,649
|
|
20230615,121300,1636957340,9140,9130,9140,9130,98
|
|
20230615,121200,1636062530,9130,9130,9130,9130,103
|
|
20230615,121100,1635122140,9130,9140,9140,9130,11
|
|
20230615,121000,1635021690,9120,9120,9140,9120,368
|
|
20230615,120900,1631662030,9130,9130,9140,9130,544
|
|
20230615,120800,1626692760,9140,9120,9140,9110,1102
|
|
20230615,120700,1616632190,9120,9120,9120,9120,1152
|
|
20230615,120600,1606125950,9110,9110,9110,9110,1807
|
|
20230615,120500,1589664180,9110,9110,9110,9110,1
|
|
20230615,120400,1589655070,9100,9100,9100,9090,2483
|
|
20230615,120300,1567069770,9100,9090,9100,9090,1156
|
|
20230615,120200,1556560410,9100,9100,9100,9100,550
|
|
20230615,120100,1551555410,9100,9100,9100,9090,45
|
|
20230615,120000,1551146330,9090,9090,9100,9090,30
|
|
20230615,115900,1550873620,9090,9110,9110,9070,1693
|
|
20230615,115800,1535500070,9100,9100,9100,9100,621
|
|
20230615,115700,1529848970,9110,9100,9110,9100,55
|
|
20230615,115600,1529347960,9090,9100,9100,9090,421
|
|
20230615,115500,1525520220,9100,9100,9110,9090,235
|
|
20230615,115400,1523381790,9100,9100,9110,9100,613
|
|
20230615,115300,1517802980,9090,9080,9090,9070,735
|
|
20230615,115200,1511126070,9080,9060,9080,9060,229
|
|
20230615,115100,1509046890,9070,9050,9070,9050,1030
|
|
20230615,115000,1499716330,9050,9060,9060,9050,163
|
|
20230615,114900,1498241080,9060,9060,9060,9060,11
|
|
20230615,114800,1498141420,9060,9050,9060,9040,291
|
|
20230615,114700,1495508430,9050,9060,9060,9050,154
|
|
20230615,114600,1494114190,9050,9040,9050,9040,945
|
|
20230615,114500,1485566940,9040,9040,9040,9040,405
|
|
20230615,114400,1481905740,9040,9040,9040,9040,591
|
|
20230615,114300,1476563100,9040,9040,9040,9030,132
|
|
20230615,114200,1475369930,9040,9040,9040,9040,0
|
|
20230615,114100,1475369930,9040,9040,9040,9040,124
|
|
20230615,114000,1474248970,9030,9030,9030,9030,10
|
|
20230615,113900,1474158670,9040,9040,9040,9040,597
|
|
20230615,113800,1468761790,9040,9040,9040,9040,1
|
|
20230615,113700,1468752750,9040,9040,9040,9040,138
|
|
20230615,113600,1467505230,9040,9030,9040,9010,206
|
|
20230615,113500,1465646990,9040,9030,9040,9030,92
|
|
20230615,113400,1464816220,9030,9020,9030,9020,49
|
|
20230615,113300,1464374180,9020,9030,9030,9020,275
|
|
20230615,113200,1461892500,9030,9020,9030,9020,208
|
|
20230615,113100,1460016320,9020,9000,9020,9000,39
|
|
20230615,113000,1459665170,9010,9010,9010,9010,19
|
|
20230615,112900,1459493980,9020,9020,9020,9020,109
|
|
20230615,112800,1458510800,9020,9030,9030,9020,42
|
|
20230615,112700,1458131950,9020,9020,9020,9020,271
|
|
20230615,112600,1455687530,9020,9010,9020,9010,18
|
|
20230615,112500,1455525340,9010,9010,9010,9010,276
|
|
20230615,112400,1453038580,9010,9000,9010,9000,518
|
|
20230615,112300,1448371540,9000,9000,9000,9000,192
|
|
20230615,112200,1446643540,9010,9000,9010,9000,285
|
|
20230615,112100,1444076670,9010,9010,9010,9010,5
|
|
20230615,112000,1444031620,9010,8990,9010,8990,752
|
|
20230615,111900,1437265420,8990,8960,8990,8960,315
|
|
20230615,111800,1434440360,8970,8970,8970,8950,4754
|
|
20230615,111700,1391871870,8970,8980,8990,8970,260
|
|
20230615,111600,1389539040,8990,8980,8990,8980,1162
|
|
20230615,111500,1379102350,8980,8980,8990,8980,360
|
|
20230615,111400,1375869530,8990,8990,9000,8990,600
|
|
20230615,111300,1370475520,9000,9000,9000,9000,101
|
|
20230615,111200,1369566520,9000,8990,9000,8990,517
|
|
20230615,111100,1364917210,8990,9010,9010,8990,965
|
|
20230615,111000,1356229530,9000,9010,9010,9000,814
|
|
20230615,110900,1348902890,9010,9010,9010,9000,112
|
|
20230615,110800,1347894870,9000,9010,9010,9000,117
|
|
20230615,110700,1346840800,9010,9000,9010,9000,656
|
|
20230615,110600,1340936790,9000,8990,9000,8990,682
|
|
20230615,110500,1334801780,8990,9000,9010,8990,3351
|
|
20230615,110400,1304648770,9000,9010,9010,9000,626
|
|
20230615,110300,1299013360,9000,9020,9020,9000,2765
|
|
20230615,110200,1274104870,9030,9010,9030,9010,537
|
|
20230615,110100,1269266410,9020,9030,9030,9010,277
|
|
20230615,110000,1266768910,9020,9040,9040,9020,334
|
|
20230615,105900,1263751150,9040,9040,9040,9030,154
|
|
20230615,105800,1262359490,9030,9040,9040,9030,110
|
|
20230615,105700,1261365590,9050,9030,9050,9030,138
|
|
20230615,105600,1260119430,9020,9020,9030,9020,596
|
|
20230615,105500,1254741270,9030,9020,9030,9020,325
|
|
20230615,105400,1251809730,9020,9030,9030,9020,1108
|
|
20230615,105300,1241814920,9030,9030,9050,9030,5210
|
|
20230615,105200,1194767600,9030,9040,9040,9030,5442
|
|
20230615,105100,1145607040,9040,9050,9050,9040,2005
|
|
20230615,105000,1127478760,9050,9050,9060,9050,328
|
|
20230615,104900,1124510160,9050,9060,9060,9050,765
|
|
20230615,104800,1117586690,9060,9060,9060,9060,50
|
|
20230615,104700,1117133690,9050,9060,9060,9050,503
|
|
20230615,104600,1112577180,9070,9080,9080,9070,957
|
|
20230615,104500,1103896550,9080,9070,9080,9070,284
|
|
20230615,104400,1101319830,9070,9070,9070,9070,0
|
|
20230615,104300,1101319830,9070,9080,9080,9070,350
|
|
20230615,104200,1098143950,9080,9090,9090,9080,378
|
|
20230615,104100,1094708450,9090,9100,9100,9090,1040
|
|
20230615,104000,1085248160,9100,9100,9100,9100,0
|
|
20230615,103900,1085248160,9100,9100,9100,9100,264
|
|
20230615,103800,1082845760,9100,9090,9110,9090,2310
|
|
20230615,103700,1061811300,9100,9100,9100,9100,172
|
|
20230615,103600,1060246100,9100,9100,9110,9100,1927
|
|
20230615,103500,1042709360,9090,9070,9090,9070,2176
|
|
20230615,103400,1022944600,9070,9090,9090,9070,119
|
|
20230615,103300,1021863460,9090,9080,9090,9080,71
|
|
20230615,103200,1021218750,9080,9060,9080,9060,1018
|
|
20230615,103100,1011989500,9060,9080,9080,9060,636
|
|
20230615,103000,1006221880,9080,9080,9080,9080,115
|
|
20230615,102900,1005177680,9080,9090,9100,9080,258
|
|
20230615,102800,1002833050,9060,9040,9080,9040,380
|
|
20230615,102700,999386930,9040,9060,9060,9040,956
|
|
20230615,102600,990738120,9060,9060,9060,9060,3
|
|
20230615,102500,990710940,9060,9060,9060,9060,193
|
|
20230615,102400,988962360,9060,9040,9060,9040,793
|
|
20230615,102300,981783620,9040,9050,9050,9040,3357
|
|
20230615,102200,951421570,9050,9050,9050,9050,2
|
|
20230615,102100,951403470,9050,9070,9070,9040,3504
|
|
20230615,102000,919692240,9090,9070,9090,9060,505
|
|
20230615,101900,915114510,9060,9070,9070,9050,147
|
|
20230615,101800,913782910,9050,9060,9060,9050,500
|
|
20230615,101700,909256140,9070,9090,9090,9060,4090
|
|
20230615,101600,872145860,9090,9100,9100,9090,282
|
|
20230615,101500,869581140,9100,9090,9100,9090,10
|
|
20230615,101400,869490160,9100,9100,9100,9100,142
|
|
20230615,101300,868197960,9100,9110,9110,9090,275
|
|
20230615,101200,865694910,9110,9100,9110,9100,53
|
|
20230615,101100,865212130,9100,9100,9100,9100,8
|
|
20230615,101000,865139330,9100,9090,9100,9090,2402
|
|
20230615,100900,843289030,9100,9090,9100,9090,122
|
|
20230615,100800,842179990,9100,9100,9100,9100,564
|
|
20230615,100700,837047590,9090,9090,9090,9090,256
|
|
20230615,100600,834720550,9070,9090,9090,9070,1359
|
|
20230615,100500,822383260,9100,9100,9100,9100,158
|
|
20230615,100400,820945460,9100,9100,9110,9100,2747
|
|
20230615,100300,795945490,9090,9090,9100,9090,102
|
|
20230615,100200,795018300,9080,9080,9080,9080,0
|
|
20230615,100100,795018300,9080,9090,9110,9080,3395
|
|
20230615,100000,764123360,9090,9080,9090,9080,920
|
|
20230615,095900,755762750,9070,9070,9070,9070,11
|
|
20230615,095800,755662980,9080,9080,9080,9080,211
|
|
20230615,095700,753747100,9090,9080,9090,9070,233
|
|
20230615,095600,751633670,9070,9080,9080,9070,1200
|
|
20230615,095500,740748250,9080,9090,9090,9080,1053
|
|
20230615,095400,731181480,9090,9090,9090,9080,173
|
|
20230615,095300,729609200,9080,9080,9080,9080,33
|
|
20230615,095200,729309560,9100,9100,9100,9080,246
|
|
20230615,095100,727071740,9100,9060,9100,9060,1669
|
|
20230615,095000,711906200,9070,9080,9090,9070,1568
|
|
20230615,094900,697673430,9080,9090,9090,9080,310
|
|
20230615,094800,694857090,9080,9080,9080,9080,957
|
|
20230615,094700,686167530,9080,9080,9080,9080,701
|
|
20230615,094600,679802450,9080,9080,9090,9080,132
|
|
20230615,094500,678603850,9080,9090,9090,9080,205
|
|
20230615,094400,676741470,9080,9100,9100,9080,105
|
|
20230615,094300,675788010,9100,9100,9100,9070,11
|
|
20230615,094200,675688070,9060,9100,9100,9060,1270
|
|
20230615,094100,664159690,9110,9100,9110,9100,767
|
|
20230615,094000,657178570,9100,9070,9100,9070,2173
|
|
20230615,093900,637444140,9060,9060,9060,9060,670
|
|
20230615,093800,631373940,9080,9080,9080,9080,121
|
|
20230615,093700,630275260,9080,9090,9090,9060,1150
|
|
20230615,093600,619842540,9090,9090,9090,9070,55
|
|
20230615,093500,619343590,9100,9110,9110,9070,1397
|
|
20230615,093400,606646600,9110,9110,9110,9110,179
|
|
20230615,093300,605015910,9110,9090,9110,9090,224
|
|
20230615,093200,602976850,9090,9080,9090,9080,1501
|
|
20230615,093100,589333890,9060,9060,9060,9060,2457
|
|
20230615,093000,567073470,9060,9090,9090,9060,2632
|
|
20230615,092900,543187090,9090,9090,9090,9090,588
|
|
20230615,092800,537842170,9090,9100,9100,9090,1041
|
|
20230615,092700,528379340,9100,9100,9100,9100,294
|
|
20230615,092600,525703940,9100,9100,9100,9090,650
|
|
20230615,092500,519793940,9100,9100,9100,9090,1604
|
|
20230615,092400,505212230,9100,9090,9100,9090,1242
|
|
20230615,092300,493910730,9090,9080,9100,9080,272
|
|
20230615,092200,491439690,9090,9090,9090,9080,762
|
|
20230615,092100,484519500,9090,9090,9090,9080,2192
|
|
20230615,092000,464614820,9080,9110,9110,9080,877
|
|
20230615,091900,456636870,9120,9100,9120,9100,500
|
|
20230615,091800,452082740,9100,9060,9100,9060,374
|
|
20230615,091700,448685630,9060,9070,9070,9060,1422
|
|
20230615,091600,435795280,9080,9070,9080,9070,797
|
|
20230615,091500,428565830,9080,9100,9100,9070,1762
|
|
20230615,091400,412569400,9090,9120,9120,9090,1773
|
|
20230615,091300,396435110,9130,9110,9130,9110,717
|
|
20230615,091200,389899630,9130,9130,9130,9120,756
|
|
20230615,091100,383003040,9130,9120,9130,9120,658
|
|
20230615,091000,377001860,9120,9090,9130,9080,1606
|
|
20230615,090900,362378840,9080,9090,9100,9080,329
|
|
20230615,090800,359389700,9100,9080,9100,9080,3845
|
|
20230615,090700,324475790,9080,9100,9100,9080,3599
|
|
20230615,090600,291774130,9110,9120,9120,9050,7699
|
|
20230615,090500,221817830,9130,9150,9150,9130,4969
|
|
20230615,090400,176391600,9150,9150,9150,9140,848
|
|
20230615,090300,168633400,9110,9130,9160,9100,3832
|
|
20230615,090200,133685090,9130,9160,9180,9130,4193
|
|
20230615,090100,95298410,9160,9140,9160,9080,3962
|
|
20230615,090000,59119680,9140,9070,9150,9070,6515
|