648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,194500,4170659690,11010,11010,11010,11010,130709
|
|
20230918,194400,4170659690,11010,11010,11010,11010,0
|
|
20230918,194300,4170659690,11010,11010,11010,11010,0
|
|
20230918,194200,4170659690,11010,11010,11010,11010,0
|
|
20230918,194100,4170659690,11010,11010,11010,11010,0
|
|
20230918,194000,4170659690,11010,11010,11010,11010,0
|
|
20230918,193900,4170659690,11010,11010,11010,11010,0
|
|
20230918,193800,4170659690,11010,11010,11010,11010,0
|
|
20230918,193700,4170659690,11010,11010,11010,11010,0
|
|
20230918,193600,4170659690,11010,11010,11010,11010,0
|
|
20230918,193500,4170659690,11010,11010,11010,11010,0
|
|
20230918,193400,4170659690,11010,11010,11010,11010,0
|
|
20230918,193300,4170659690,11010,11010,11010,11010,0
|
|
20230918,193200,4170659690,11010,11010,11010,11010,0
|
|
20230918,193100,4170659690,11010,11010,11010,11010,0
|
|
20230918,193000,4170659690,11010,11010,11010,11010,0
|
|
20230918,192900,4170659690,11010,11010,11010,11010,0
|
|
20230918,192800,4170659690,11010,11010,11010,11010,0
|
|
20230918,192700,4170659690,11010,11010,11010,11010,0
|
|
20230918,192600,4170659690,11010,11010,11010,11010,0
|
|
20230918,192500,4170659690,11010,11010,11010,11010,0
|
|
20230918,192400,4170659690,11010,11010,11010,11010,0
|
|
20230918,192300,4170659690,11010,11010,11010,11010,0
|
|
20230918,192200,4170659690,11010,11010,11010,11010,0
|
|
20230918,192100,4170659690,11010,11010,11010,11010,0
|
|
20230918,192000,4170659690,11010,11010,11010,11010,0
|
|
20230918,191900,4170659690,11010,11010,11010,11010,0
|
|
20230918,191800,4170659690,11010,11010,11010,11010,0
|
|
20230918,191700,4170659690,11010,11010,11010,11010,0
|
|
20230918,191600,4170659690,11010,11010,11010,11010,0
|
|
20230918,191500,4170659690,11010,11010,11010,11010,130709
|
|
20230918,191400,4170659690,11010,11010,11010,11010,0
|
|
20230918,191300,4170659690,11010,11010,11010,11010,0
|
|
20230918,191200,4170659690,11010,11010,11010,11010,0
|
|
20230918,191100,4170659690,11010,11010,11010,11010,0
|
|
20230918,191000,4170659690,11010,11010,11010,11010,0
|
|
20230918,190900,4170659690,11010,11010,11010,11010,0
|
|
20230918,190800,4170659690,11010,11010,11010,11010,0
|
|
20230918,190700,4170659690,11010,11010,11010,11010,0
|
|
20230918,190600,4170659690,11010,11010,11010,11010,0
|
|
20230918,190500,4170659690,11010,11010,11010,11010,0
|
|
20230918,190400,4170659690,11010,11010,11010,11010,0
|
|
20230918,190300,4170659690,11010,11010,11010,11010,0
|
|
20230918,190200,4170659690,11010,11010,11010,11010,0
|
|
20230918,190100,4170659690,11010,11010,11010,11010,0
|
|
20230918,190000,4170659690,11010,11010,11010,11010,0
|
|
20230918,185900,4170659690,11010,11010,11010,11010,0
|
|
20230918,185800,4170659690,11010,11010,11010,11010,0
|
|
20230918,185700,4170659690,11010,11010,11010,11010,0
|
|
20230918,185600,4170659690,11010,11010,11010,11010,0
|
|
20230918,185500,4170659690,11010,11010,11010,11010,0
|
|
20230918,185400,4170659690,11010,11010,11010,11010,0
|
|
20230918,185300,4170659690,11010,11010,11010,11010,0
|
|
20230918,185200,4170659690,11010,11010,11010,11010,0
|
|
20230918,185100,4170659690,11010,11010,11010,11010,0
|
|
20230918,185000,4170659690,11010,11010,11010,11010,0
|
|
20230918,184900,4170659690,11010,11010,11010,11010,0
|
|
20230918,184800,4170659690,11010,11010,11010,11010,0
|
|
20230918,184700,4170659690,11010,11010,11010,11010,0
|
|
20230918,184600,4170659690,11010,11010,11010,11010,0
|
|
20230918,184500,4170659690,11010,11010,11010,11010,130709
|
|
20230918,184400,4170659690,11010,11010,11010,11010,0
|
|
20230918,184300,4170659690,11010,11010,11010,11010,0
|
|
20230918,184200,4170659690,11010,11010,11010,11010,0
|
|
20230918,184100,4170659690,11010,11010,11010,11010,0
|
|
20230918,184000,4170659690,11010,11010,11010,11010,0
|
|
20230918,183900,4170659690,11010,11010,11010,11010,0
|
|
20230918,183800,4170659690,11010,11010,11010,11010,0
|
|
20230918,183700,4170659690,11010,11010,11010,11010,0
|
|
20230918,183600,4170659690,11010,11010,11010,11010,0
|
|
20230918,183500,4170659690,11010,11010,11010,11010,0
|
|
20230918,183400,4170659690,11010,11010,11010,11010,0
|
|
20230918,183300,4170659690,11010,11010,11010,11010,0
|
|
20230918,183200,4170659690,11010,11010,11010,11010,0
|
|
20230918,183100,4170659690,11010,11010,11010,11010,0
|
|
20230918,183000,4170659690,11010,11010,11010,11010,0
|
|
20230918,182900,4170659690,11010,11010,11010,11010,0
|
|
20230918,182800,4170659690,11010,11010,11010,11010,0
|
|
20230918,182700,4170659690,11010,11010,11010,11010,0
|
|
20230918,182600,4170659690,11010,11010,11010,11010,0
|
|
20230918,182500,4170659690,11010,11010,11010,11010,0
|
|
20230918,182400,4170659690,11010,11010,11010,11010,0
|
|
20230918,182300,4170659690,11010,11010,11010,11010,0
|
|
20230918,182200,4170659690,11010,11010,11010,11010,0
|
|
20230918,182100,4170659690,11010,11010,11010,11010,0
|
|
20230918,182000,4170659690,11010,11010,11010,11010,0
|
|
20230918,181900,4170659690,11010,11010,11010,11010,0
|
|
20230918,181800,4170659690,11010,11010,11010,11010,0
|
|
20230918,181700,4170659690,11010,11010,11010,11010,0
|
|
20230918,181600,4170659690,11010,11010,11010,11010,0
|
|
20230918,181500,4170659690,11010,11010,11010,11010,130709
|
|
20230918,181400,4170659690,11010,11010,11010,11010,0
|
|
20230918,181300,4170659690,11010,11010,11010,11010,0
|
|
20230918,181200,4170659690,11010,11010,11010,11010,0
|
|
20230918,181100,4170659690,11010,11010,11010,11010,0
|
|
20230918,181000,4170659690,11010,11010,11010,11010,0
|
|
20230918,180900,4170659690,11010,11010,11010,11010,0
|
|
20230918,180800,4170659690,11010,11010,11010,11010,0
|
|
20230918,180700,4170659690,11010,11010,11010,11010,0
|
|
20230918,180600,4170659690,11010,11010,11010,11010,0
|
|
20230918,180500,4170659690,11010,11010,11010,11010,0
|
|
20230918,180400,4170659690,11010,11010,11010,11010,0
|
|
20230918,180300,4170659690,11010,11010,11010,11010,0
|
|
20230918,180200,4170659690,11010,11010,11010,11010,0
|
|
20230918,180100,4170659690,11010,11010,11010,11010,0
|
|
20230918,180000,4170659690,11010,11010,11010,11010,0
|
|
20230918,175900,4170659690,11010,11010,11010,11010,0
|
|
20230918,175800,4170659690,11010,11010,11010,11010,0
|
|
20230918,175700,4170659690,11010,11010,11010,11010,0
|
|
20230918,175600,4170659690,11010,11010,11010,11010,0
|
|
20230918,175500,4170659690,11010,11010,11010,11010,0
|
|
20230918,175400,4170659690,11010,11010,11010,11010,0
|
|
20230918,175300,4170659690,11010,11010,11010,11010,0
|
|
20230918,175200,4170659690,11010,11010,11010,11010,0
|
|
20230918,175100,4170659690,11010,11010,11010,11010,0
|
|
20230918,175000,4170659690,11010,11010,11010,11010,0
|
|
20230918,174900,4170659690,11010,11010,11010,11010,0
|
|
20230918,174800,4170659690,11010,11010,11010,11010,0
|
|
20230918,174700,4170659690,11010,11010,11010,11010,0
|
|
20230918,174600,4170659690,11010,11010,11010,11010,0
|
|
20230918,174500,4170659690,11010,11010,11010,11010,130709
|
|
20230918,174400,4170659690,11010,11010,11010,11010,0
|
|
20230918,174300,4170659690,11010,11010,11010,11010,0
|
|
20230918,174200,4170659690,11010,11010,11010,11010,0
|
|
20230918,174100,4170659690,11010,11010,11010,11010,0
|
|
20230918,174000,4170659690,11010,11010,11010,11010,0
|
|
20230918,173900,4170659690,11010,11010,11010,11010,0
|
|
20230918,173800,4170659690,11010,11010,11010,11010,0
|
|
20230918,173700,4170659690,11010,11010,11010,11010,0
|
|
20230918,173600,4170659690,11010,11010,11010,11010,0
|
|
20230918,173500,4170659690,11010,11010,11010,11010,0
|
|
20230918,173400,4170659690,11010,11010,11010,11010,0
|
|
20230918,173300,4170659690,11010,11010,11010,11010,0
|
|
20230918,173200,4170659690,11010,11010,11010,11010,0
|
|
20230918,173100,4170659690,11010,11010,11010,11010,0
|
|
20230918,173000,4170659690,11010,11010,11010,11010,0
|
|
20230918,172900,4170659690,11010,11010,11010,11010,0
|
|
20230918,172800,4170659690,11010,11010,11010,11010,0
|
|
20230918,172700,4170659690,11010,11010,11010,11010,0
|
|
20230918,172600,4170659690,11010,11010,11010,11010,0
|
|
20230918,172500,4170659690,11010,11010,11010,11010,0
|
|
20230918,172400,4170659690,11010,11010,11010,11010,0
|
|
20230918,172300,4170659690,11010,11010,11010,11010,0
|
|
20230918,172200,4170659690,11010,11010,11010,11010,0
|
|
20230918,172100,4170659690,11010,11010,11010,11010,0
|
|
20230918,172000,4170659690,11010,11010,11010,11010,0
|
|
20230918,171900,4170659690,11010,11010,11010,11010,0
|
|
20230918,171800,4170659690,11010,11010,11010,11010,0
|
|
20230918,171700,4170659690,11010,11010,11010,11010,0
|
|
20230918,171600,4170659690,11010,11010,11010,11010,0
|
|
20230918,171500,4170659690,11010,11010,11010,11010,130709
|
|
20230918,171400,4170659690,11010,11010,11010,11010,0
|
|
20230918,171300,4170659690,11010,11010,11010,11010,0
|
|
20230918,171200,4170659690,11010,11010,11010,11010,0
|
|
20230918,171100,4170659690,11010,11010,11010,11010,0
|
|
20230918,171000,4170659690,11010,11010,11010,11010,0
|
|
20230918,170900,4170659690,11010,11010,11010,11010,0
|
|
20230918,170800,4170659690,11010,11010,11010,11010,0
|
|
20230918,170700,4170659690,11010,11010,11010,11010,0
|
|
20230918,170600,4170659690,11010,11010,11010,11010,0
|
|
20230918,170500,4170659690,11010,11010,11010,11010,0
|
|
20230918,170400,4170659690,11010,11010,11010,11010,0
|
|
20230918,170300,4170659690,11010,11010,11010,11010,0
|
|
20230918,170200,4170659690,11010,11010,11010,11010,0
|
|
20230918,170100,4170659690,11010,11010,11010,11010,0
|
|
20230918,170000,4170659690,11010,11010,11010,11010,0
|
|
20230918,165900,4170659690,11010,11010,11010,11010,0
|
|
20230918,165800,4170659690,11010,11010,11010,11010,0
|
|
20230918,165700,4170659690,11010,11010,11010,11010,0
|
|
20230918,165600,4170659690,11010,11010,11010,11010,0
|
|
20230918,165500,4170659690,11010,11010,11010,11010,0
|
|
20230918,165400,4170659690,11010,11010,11010,11010,0
|
|
20230918,165300,4170659690,11010,11010,11010,11010,0
|
|
20230918,165200,4170659690,11010,11010,11010,11010,0
|
|
20230918,165100,4170659690,11010,11010,11010,11010,0
|
|
20230918,165000,4170659690,11010,11010,11010,11010,0
|
|
20230918,164900,4170659690,11010,11010,11010,11010,0
|
|
20230918,164800,4170659690,11010,11010,11010,11010,0
|
|
20230918,164700,4170659690,11010,11010,11010,11010,0
|
|
20230918,164600,4170659690,11010,11010,11010,11010,0
|
|
20230918,164500,4170659690,11010,11010,11010,11010,130709
|
|
20230918,164400,4170659690,11010,11010,11010,11010,0
|
|
20230918,164300,4170659690,11010,11010,11010,11010,0
|
|
20230918,164200,4170659690,11010,11010,11010,11010,0
|
|
20230918,164100,4170659690,11010,11010,11010,11010,0
|
|
20230918,164000,4170659690,11010,11010,11010,11010,0
|
|
20230918,163900,4170659690,11010,11010,11010,11010,0
|
|
20230918,163800,4170659690,11010,11010,11010,11010,0
|
|
20230918,163700,4170659690,11010,11010,11010,11010,0
|
|
20230918,163600,4170659690,11010,11010,11010,11010,0
|
|
20230918,163500,4170659690,11010,11010,11010,11010,0
|
|
20230918,163400,4170659690,11010,11010,11010,11010,0
|
|
20230918,163300,4170659690,11010,11010,11010,11010,0
|
|
20230918,163200,4170659690,11010,11010,11010,11010,0
|
|
20230918,163100,4170659690,11010,11010,11010,11010,0
|
|
20230918,163000,4170659690,11010,11010,11010,11010,0
|
|
20230918,162900,4170659690,11010,11010,11010,11010,0
|
|
20230918,162800,4170659690,11010,11010,11010,11010,0
|
|
20230918,162700,4170659690,11010,11010,11010,11010,0
|
|
20230918,162600,4170659690,11010,11010,11010,11010,0
|
|
20230918,162500,4170659690,11010,11010,11010,11010,0
|
|
20230918,162400,4170659690,11010,11010,11010,11010,0
|
|
20230918,162300,4170659690,11010,11010,11010,11010,0
|
|
20230918,162200,4170659690,11010,11010,11010,11010,0
|
|
20230918,162100,4170659690,11010,11010,11010,11010,0
|
|
20230918,162000,4170659690,11010,11010,11010,11010,0
|
|
20230918,161900,4170659690,11010,11010,11010,11010,0
|
|
20230918,161800,4170659690,11010,11010,11010,11010,0
|
|
20230918,161700,4170659690,11010,11010,11010,11010,0
|
|
20230918,161600,4170659690,11010,11010,11010,11010,0
|
|
20230918,161500,4170659690,11010,11010,11010,11010,130709
|
|
20230918,161400,4170659690,11010,11010,11010,11010,0
|
|
20230918,161300,4170659690,11010,11010,11010,11010,0
|
|
20230918,161200,4170659690,11010,11010,11010,11010,0
|
|
20230918,161100,4170659690,11010,11010,11010,11010,0
|
|
20230918,161000,4170659690,11010,11010,11010,11010,0
|
|
20230918,160900,4170659690,11010,11010,11010,11010,0
|
|
20230918,160800,4170659690,11010,11010,11010,11010,0
|
|
20230918,160700,4170659690,11010,11010,11010,11010,0
|
|
20230918,160600,4170659690,11010,11010,11010,11010,0
|
|
20230918,160500,4170659690,11010,11010,11010,11010,0
|
|
20230918,160400,4170659690,11010,11010,11010,11010,0
|
|
20230918,160300,4170659690,11010,11010,11010,11010,0
|
|
20230918,160200,4170659690,11010,11010,11010,11010,0
|
|
20230918,160100,4170659690,11010,11010,11010,11010,0
|
|
20230918,160000,4170659690,11010,11010,11010,11010,0
|
|
20230918,155900,4170659690,11010,11010,11010,11010,0
|
|
20230918,155800,4170659690,11010,11010,11010,11010,0
|
|
20230918,155700,4170659690,11010,11010,11010,11010,0
|
|
20230918,155600,4170659690,11010,11010,11010,11010,0
|
|
20230918,155500,4170659690,11010,11010,11010,11010,0
|
|
20230918,155400,4170659690,11010,11010,11010,11010,0
|
|
20230918,155300,4170659690,11010,11010,11010,11010,0
|
|
20230918,155200,4170659690,11010,11010,11010,11010,0
|
|
20230918,155100,4170659690,11010,11010,11010,11010,0
|
|
20230918,155000,4170659690,11010,11010,11010,11010,0
|
|
20230918,154900,4170659690,11010,11010,11010,11010,0
|
|
20230918,154800,4170659690,11010,11010,11010,11010,0
|
|
20230918,154700,4170659690,11010,11010,11010,11010,0
|
|
20230918,154600,4170659690,11010,11010,11010,11010,0
|
|
20230918,154500,4170659690,11010,11010,11010,11010,130709
|
|
20230918,154400,4170659690,11010,11010,11010,11010,0
|
|
20230918,154300,4170659690,11010,11010,11010,11010,0
|
|
20230918,154200,4170659690,11010,11010,11010,11010,0
|
|
20230918,154100,4170659690,11010,11010,11010,11010,0
|
|
20230918,154000,4170659690,11010,11010,11010,11010,0
|
|
20230918,153900,4170659690,11010,11010,11010,11010,0
|
|
20230918,153800,4170659690,11010,11010,11010,11010,0
|
|
20230918,153700,4170659690,11010,11010,11010,11010,0
|
|
20230918,153600,4170659690,11010,11010,11010,11010,0
|
|
20230918,153500,4170659690,11010,11010,11010,11010,0
|
|
20230918,153400,4170659690,11010,11010,11010,11010,0
|
|
20230918,153300,4170659690,11010,11010,11010,11010,0
|
|
20230918,153200,4170659690,11010,11010,11010,11010,0
|
|
20230918,153100,4170659690,11010,11010,11010,11010,0
|
|
20230918,153000,4170659690,11010,11010,11010,11010,130709
|
|
20230918,152900,2731553600,11080,11080,11080,11080,0
|
|
20230918,152800,2731553600,11080,11080,11080,11080,0
|
|
20230918,152700,2731553600,11080,11080,11080,11080,0
|
|
20230918,152600,2731553600,11080,11080,11080,11080,0
|
|
20230918,152500,2731553600,11080,11080,11080,11080,0
|
|
20230918,152400,2731553600,11080,11080,11080,11080,0
|
|
20230918,152300,2731553600,11080,11080,11080,11080,0
|
|
20230918,152200,2731553600,11080,11080,11080,11080,0
|
|
20230918,152100,2731553600,11080,11080,11080,11080,0
|
|
20230918,152000,2731553600,11080,11080,11080,11080,0
|
|
20230918,151900,2731553600,11080,11090,11090,11080,327
|
|
20230918,151800,2727927180,11090,11090,11090,11080,302
|
|
20230918,151700,2724579700,11060,11080,11080,11060,560
|
|
20230918,151600,2718381010,11090,11080,11090,11060,351
|
|
20230918,151500,2714492550,11080,11080,11090,11070,251
|
|
20230918,151400,2711712020,11080,11080,11080,11060,6800
|
|
20230918,151300,2636442530,11080,11090,11090,11080,607
|
|
20230918,151200,2629716070,11090,11090,11090,11080,108
|
|
20230918,151100,2628518370,11080,11080,11090,11080,46
|
|
20230918,151000,2628008290,11080,11090,11090,11070,162
|
|
20230918,150900,2626213750,11070,11090,11090,11070,284
|
|
20230918,150800,2623067230,11090,11080,11090,11080,408
|
|
20230918,150700,2618546190,11080,11080,11080,11070,152
|
|
20230918,150600,2616862850,11080,11080,11080,11070,1020
|
|
20230918,150500,2605565810,11080,11080,11080,11070,60
|
|
20230918,150400,2604901030,11080,11080,11080,11070,63
|
|
20230918,150300,2604203020,11070,11080,11080,11070,464
|
|
20230918,150200,2599066260,11080,11080,11080,11070,62
|
|
20230918,150100,2598379340,11070,11080,11080,11070,88
|
|
20230918,150000,2597404900,11070,11070,11080,11060,536
|
|
20230918,145900,2591471070,11070,11070,11070,11060,58
|
|
20230918,145800,2590829030,11070,11070,11070,11060,128
|
|
20230918,145700,2589412270,11070,11080,11090,11070,1240
|
|
20230918,145600,2575678240,11080,11090,11090,11080,200
|
|
20230918,145500,2573461710,11080,11070,11080,11070,176
|
|
20230918,145400,2571511670,11080,11080,11080,11070,79
|
|
20230918,145300,2570636620,11080,11070,11080,11060,1635
|
|
20230918,145200,2552541360,11070,11070,11070,11060,637
|
|
20230918,145100,2545489800,11070,11070,11070,11070,40
|
|
20230918,145000,2545047000,11060,11070,11070,11060,541
|
|
20230918,144900,2539058220,11070,11060,11070,11060,64
|
|
20230918,144800,2538349810,11070,11070,11070,11070,132
|
|
20230918,144700,2536888570,11060,11070,11070,11060,64
|
|
20230918,144600,2536180110,11070,11060,11070,11060,208
|
|
20230918,144500,2533878870,11060,11050,11070,11050,1613
|
|
20230918,144400,2516039290,11060,11060,11060,11050,1107
|
|
20230918,144300,2503795890,11050,11060,11070,11050,1845
|
|
20230918,144200,2483389890,11070,11070,11070,11060,115
|
|
20230918,144100,2482117070,11070,11060,11070,11060,85
|
|
20230918,144000,2481176640,11060,11070,11070,11060,60
|
|
20230918,143900,2480512470,11070,11070,11070,11060,402
|
|
20230918,143800,2476062340,11060,11070,11070,11060,296
|
|
20230918,143700,2472785670,11070,11060,11070,11060,324
|
|
20230918,143600,2469201950,11070,11070,11070,11060,73
|
|
20230918,143500,2468393850,11070,11070,11070,11060,29
|
|
20230918,143400,2468072830,11060,11070,11070,11060,23
|
|
20230918,143300,2467818230,11060,11060,11070,11060,29
|
|
20230918,143200,2467497420,11060,11060,11070,11060,497
|
|
20230918,143100,2462000580,11070,11060,11070,11060,197
|
|
20230918,143000,2459820510,11060,11070,11070,11060,393
|
|
20230918,142900,2455473840,11070,11070,11070,11060,6518
|
|
20230918,142800,2383372270,11060,11070,11080,11060,1052
|
|
20230918,142700,2371726580,11070,11080,11080,11070,982
|
|
20230918,142600,2360855600,11070,11080,11080,11070,17
|
|
20230918,142500,2360667300,11080,11070,11080,11070,294
|
|
20230918,142400,2357411710,11070,11070,11070,11070,932
|
|
20230918,142300,2347094470,11060,11070,11070,11060,423
|
|
20230918,142200,2342411890,11080,11070,11080,11070,46
|
|
20230918,142100,2341902350,11080,11070,11080,11070,302
|
|
20230918,142000,2338559190,11080,11070,11080,11070,44
|
|
20230918,141900,2338071890,11070,11070,11070,11070,511
|
|
20230918,141800,2332415120,11070,11070,11070,11070,588
|
|
20230918,141700,2325905960,11070,11070,11070,11070,38
|
|
20230918,141600,2325485300,11080,11070,11080,11070,132
|
|
20230918,141500,2324024050,11060,11070,11080,11060,1108
|
|
20230918,141400,2311760490,11070,11080,11080,11070,368
|
|
20230918,141300,2307686620,11080,11070,11080,11070,110
|
|
20230918,141200,2306468500,11070,11080,11080,11070,208
|
|
20230918,141100,2304165930,11070,11070,11080,11070,251
|
|
20230918,141000,2301387350,11070,11070,11070,11070,2413
|
|
20230918,140900,2274675440,11080,11080,11080,11070,559
|
|
20230918,140800,2268487230,11080,11070,11080,11070,304
|
|
20230918,140700,2265121940,11070,11080,11080,11070,113
|
|
20230918,140600,2263869910,11080,11070,11080,11070,8
|
|
20230918,140500,2263781300,11080,11070,11080,11070,171
|
|
20230918,140400,2261887130,11080,11070,11080,11070,22
|
|
20230918,140300,2261643580,11080,11070,11080,11070,41
|
|
20230918,140200,2261189320,11080,11080,11080,11080,1
|
|
20230918,140100,2261178240,11080,11070,11080,11070,1055
|
|
20230918,140000,2249498870,11080,11080,11080,11070,878
|
|
20230918,135900,2239770650,11070,11080,11080,11070,240
|
|
20230918,135800,2237111790,11080,11070,11080,11070,57
|
|
20230918,135700,2236480310,11080,11070,11080,11070,52
|
|
20230918,135600,2235904660,11070,11080,11080,11070,14
|
|
20230918,135500,2235749580,11070,11070,11070,11070,32
|
|
20230918,135400,2235395340,11080,11070,11080,11070,168
|
|
20230918,135300,2233534510,11070,11070,11080,11070,3
|
|
20230918,135200,2233501290,11070,11070,11080,11070,51
|
|
20230918,135100,2232936710,11070,11070,11080,11070,425
|
|
20230918,135000,2228228490,11070,11080,11080,11070,41
|
|
20230918,134900,2227774340,11080,11080,11080,11080,132
|
|
20230918,134800,2226311780,11080,11070,11080,11070,26
|
|
20230918,134700,2226023740,11080,11070,11080,11070,111
|
|
20230918,134600,2224793970,11070,11070,11080,11070,359
|
|
20230918,134500,2220819650,11070,11070,11070,11070,1163
|
|
20230918,134400,2207945240,11080,11070,11080,11070,764
|
|
20230918,134300,2199487490,11070,11070,11070,11060,35
|
|
20230918,134200,2199100050,11070,11070,11070,11060,68
|
|
20230918,134100,2198347300,11070,11070,11080,11070,416
|
|
20230918,134000,2193741830,11070,11070,11080,11070,1784
|
|
20230918,133900,2173992930,11070,11090,11090,11070,6170
|
|
20230918,133800,2105639060,11090,11090,11100,11090,467
|
|
20230918,133700,2100460010,11100,11100,11100,11100,83
|
|
20230918,133600,2099538710,11100,11090,11100,11090,16
|
|
20230918,133500,2099361230,11090,11090,11090,11090,302
|
|
20230918,133400,2096012050,11090,11090,11100,11090,229
|
|
20230918,133300,2093472280,11100,11090,11100,11090,25
|
|
20230918,133200,2093194800,11100,11090,11100,11090,313
|
|
20230918,133100,2089722510,11090,11090,11100,11090,993
|
|
20230918,133000,2078710120,11090,11090,11090,11090,35
|
|
20230918,132900,2078321970,11090,11100,11100,11090,249
|
|
20230918,132800,2075560090,11100,11090,11100,11090,125
|
|
20230918,132700,2074172810,11100,11090,11100,11090,455
|
|
20230918,132600,2069126810,11090,11090,11090,11090,2
|
|
20230918,132500,2069104630,11090,11100,11100,11090,4
|
|
20230918,132400,2069060240,11100,11100,11110,11100,512
|
|
20230918,132300,2063377030,11100,11100,11100,11100,3
|
|
20230918,132200,2063343730,11110,11110,11110,11100,915
|
|
20230918,132100,2053178090,11110,11110,11110,11100,206
|
|
20230918,132000,2050889440,11110,11110,11110,11110,100
|
|
20230918,131900,2049778440,11100,11100,11100,11090,153
|
|
20230918,131800,2048080160,11100,11090,11100,11090,668
|
|
20230918,131700,2040665370,11100,11100,11100,11100,3
|
|
20230918,131600,2040632070,11100,11090,11100,11090,3
|
|
20230918,131500,2040598790,11090,11100,11100,11090,7
|
|
20230918,131400,2040521100,11100,11100,11100,11090,54
|
|
20230918,131300,2039921710,11100,11090,11100,11090,61
|
|
20230918,131200,2039244690,11090,11090,11090,11090,19
|
|
20230918,131100,2039033980,11090,11090,11100,11090,105
|
|
20230918,131000,2037868520,11090,11090,11090,11090,26
|
|
20230918,130900,2037580180,11090,11100,11100,11090,661
|
|
20230918,130800,2030249580,11090,11090,11100,11090,88
|
|
20230918,130700,2029273560,11090,11090,11090,11090,42
|
|
20230918,130600,2028807780,11100,11090,11100,11090,3
|
|
20230918,130500,2028774500,11090,11090,11090,11090,30
|
|
20230918,130400,2028441800,11090,11100,11100,11090,2
|
|
20230918,130300,2028419610,11090,11090,11090,11090,532
|
|
20230918,130200,2022519730,11090,11100,11100,11090,1201
|
|
20230918,130100,2009199140,11100,11090,11100,11090,78
|
|
20230918,130000,2008334080,11090,11100,11110,11090,277
|
|
20230918,125900,2005261190,11110,11100,11110,11100,154
|
|
20230918,125800,2003551780,11100,11100,11100,11100,1812
|
|
20230918,125700,1983438580,11090,11090,11090,11090,24
|
|
20230918,125600,1983172420,11090,11090,11100,11090,35
|
|
20230918,125500,1982784120,11090,11090,11090,11090,394
|
|
20230918,125400,1978414660,11090,11090,11090,11080,48
|
|
20230918,125300,1977882490,11090,11090,11090,11080,12
|
|
20230918,125200,1977749420,11080,11090,11090,11080,302
|
|
20230918,125100,1974400250,11090,11080,11090,11080,38
|
|
20230918,125000,1973978850,11080,11080,11090,11080,177
|
|
20230918,124900,1972017630,11080,11080,11090,11080,724
|
|
20230918,124800,1963995590,11080,11090,11090,11080,1070
|
|
20230918,124700,1952129690,11090,11100,11100,11090,62
|
|
20230918,124600,1951441720,11090,11090,11100,11090,61
|
|
20230918,124500,1950765140,11090,11100,11100,11090,132
|
|
20230918,124400,1949299950,11100,11100,11100,11090,18
|
|
20230918,124300,1949100190,11090,11090,11100,11090,182
|
|
20230918,124200,1947081530,11090,11090,11100,11090,1066
|
|
20230918,124100,1935259240,11100,11090,11100,11090,104
|
|
20230918,124000,1934105440,11090,11100,11100,11090,182
|
|
20230918,123900,1932086600,11100,11120,11120,11090,12327
|
|
20230918,123800,1795226700,11110,11120,11120,11110,958
|
|
20230918,123700,1784583300,11110,11120,11120,11110,267
|
|
20230918,123600,1781616920,11120,11110,11120,11110,115
|
|
20230918,123500,1780339060,11110,11120,11120,11110,224
|
|
20230918,123400,1777849300,11120,11110,11120,11110,172
|
|
20230918,123300,1775938290,11130,11130,11130,11120,1902
|
|
20230918,123200,1754787660,11140,11130,11140,11120,1294
|
|
20230918,123100,1740394520,11120,11130,11130,11120,695
|
|
20230918,123000,1732661110,11120,11130,11130,11120,278
|
|
20230918,122900,1729568730,11130,11120,11130,11120,33
|
|
20230918,122800,1729201750,11120,11130,11130,11120,361
|
|
20230918,122700,1725184070,11130,11130,11130,11120,641
|
|
20230918,122600,1718054190,11130,11130,11130,11130,211
|
|
20230918,122500,1715705760,11130,11130,11130,11120,48
|
|
20230918,122400,1715171850,11130,11120,11130,11120,1003
|
|
20230918,122300,1704008970,11130,11130,11130,11130,85
|
|
20230918,122200,1703062920,11130,11120,11130,11120,5
|
|
20230918,122100,1703007300,11120,11130,11130,11120,569
|
|
20230918,122000,1696680010,11120,11130,11130,11120,7
|
|
20230918,121900,1696602110,11120,11110,11120,11110,223
|
|
20230918,121800,1694122480,11110,11110,11120,11110,74
|
|
20230918,121700,1693300310,11110,11120,11120,11110,143
|
|
20230918,121600,1691710460,11120,11120,11120,11120,491
|
|
20230918,121500,1686250540,11120,11120,11120,11110,140
|
|
20230918,121400,1684693820,11120,11120,11120,11110,149
|
|
20230918,121300,1683037610,11110,11120,11120,11110,107
|
|
20230918,121200,1681848780,11110,11110,11110,11110,81
|
|
20230918,121100,1680948870,11110,11120,11120,11110,404
|
|
20230918,121000,1676457200,11120,11120,11120,11110,626
|
|
20230918,120900,1669496090,11110,11120,11120,11110,3
|
|
20230918,120800,1669462750,11110,11120,11120,11110,306
|
|
20230918,120700,1666060040,11120,11110,11120,11110,373
|
|
20230918,120600,1661912360,11120,11120,11120,11110,34
|
|
20230918,120500,1661534310,11120,11130,11130,11120,1504
|
|
20230918,120400,1644809820,11130,11130,11130,11120,671
|
|
20230918,120300,1637348150,11130,11120,11130,11120,164
|
|
20230918,120200,1635522940,11130,11130,11130,11130,325
|
|
20230918,120100,1631905690,11130,11130,11130,11120,206
|
|
20230918,120000,1629613570,11130,11130,11140,11130,63
|
|
20230918,115900,1628912370,11130,11130,11140,11130,19
|
|
20230918,115800,1628700800,11130,11130,11130,11120,480
|
|
20230918,115700,1623358410,11130,11120,11130,11120,466
|
|
20230918,115600,1618171840,11120,11130,11130,11120,38
|
|
20230918,115500,1617748920,11120,11120,11130,11120,241
|
|
20230918,115400,1615068820,11120,11120,11130,11120,662
|
|
20230918,115300,1607706750,11120,11140,11140,11120,206
|
|
20230918,115200,1605413950,11140,11130,11140,11130,318
|
|
20230918,115100,1601874440,11140,11130,11140,11130,482
|
|
20230918,115000,1596509750,11130,11140,11140,11130,93
|
|
20230918,114900,1595474270,11140,11130,11140,11130,495
|
|
20230918,114800,1589964460,11130,11140,11140,11130,52
|
|
20230918,114700,1589385390,11140,11130,11140,11130,1420
|
|
20230918,114600,1573574710,11130,11140,11140,11130,117
|
|
20230918,114500,1572271840,11140,11130,11140,11130,85
|
|
20230918,114400,1571325620,11140,11130,11140,11130,60
|
|
20230918,114300,1570657230,11130,11140,11140,11130,23
|
|
20230918,114200,1570401030,11140,11130,11140,11130,106
|
|
20230918,114100,1569220790,11150,11140,11150,11130,341
|
|
20230918,114000,1565422030,11140,11150,11150,11140,42
|
|
20230918,113900,1564953810,11150,11150,11160,11150,847
|
|
20230918,113800,1555509000,11150,11150,11150,11140,17
|
|
20230918,113700,1555319460,11140,11140,11140,11130,71
|
|
20230918,113600,1554528530,11130,11140,11150,11130,156
|
|
20230918,113500,1552790560,11140,11140,11150,11130,1738
|
|
20230918,113400,1533442550,11140,11140,11150,11140,25
|
|
20230918,113300,1533163830,11140,11140,11140,11140,1
|
|
20230918,113200,1533152690,11150,11150,11150,11150,194
|
|
20230918,113100,1530989590,11140,11140,11140,11140,3
|
|
20230918,113000,1530956170,11150,11140,11150,11130,538
|
|
20230918,112900,1524962730,11140,11140,11150,11130,536
|
|
20230918,112800,1518991060,11140,11140,11150,11130,829
|
|
20230918,112700,1509758690,11140,11140,11150,11140,769
|
|
20230918,112600,1501191390,11140,11150,11150,11140,577
|
|
20230918,112500,1494757910,11160,11150,11160,11150,77
|
|
20230918,112400,1493899010,11150,11160,11160,11150,224
|
|
20230918,112300,1491400420,11160,11160,11160,11150,518
|
|
20230918,112200,1485619550,11160,11160,11160,11150,25
|
|
20230918,112100,1485340560,11160,11150,11160,11150,137
|
|
20230918,112000,1483812550,11160,11150,11160,11150,172
|
|
20230918,111900,1481894040,11160,11160,11160,11160,32
|
|
20230918,111800,1481536920,11150,11160,11160,11150,188
|
|
20230918,111700,1479440370,11160,11160,11160,11160,111
|
|
20230918,111600,1478201610,11150,11160,11170,11150,217
|
|
20230918,111500,1475779990,11150,11160,11160,11150,37
|
|
20230918,111400,1475367250,11150,11160,11160,11150,93
|
|
20230918,111300,1474329380,11150,11160,11160,11150,45
|
|
20230918,111200,1473827300,11160,11150,11160,11150,15
|
|
20230918,111100,1473659910,11150,11150,11150,11150,178
|
|
20230918,111000,1471675210,11150,11150,11150,11150,742
|
|
20230918,110900,1463401910,11140,11150,11150,11140,39
|
|
20230918,110800,1462967190,11140,11140,11150,11140,131
|
|
20230918,110700,1461507270,11150,11150,11150,11140,1117
|
|
20230918,110600,1449062760,11140,11140,11140,11140,102
|
|
20230918,110500,1447926480,11140,11150,11150,11140,15
|
|
20230918,110400,1447759240,11140,11150,11150,11140,554
|
|
20230918,110300,1441584150,11150,11140,11150,11140,233
|
|
20230918,110200,1438988250,11140,11150,11150,11140,37
|
|
20230918,110100,1438575850,11150,11150,11150,11140,632
|
|
20230918,110000,1431534460,11150,11150,11150,11140,452
|
|
20230918,105900,1426498660,11140,11140,11150,11140,330
|
|
20230918,105800,1422819290,11150,11140,11150,11140,338
|
|
20230918,105700,1419053640,11140,11150,11160,11140,1342
|
|
20230918,105600,1404097280,11140,11140,11150,11140,757
|
|
20230918,105500,1395664060,11140,11170,11170,11140,3308
|
|
20230918,105400,1358754640,11170,11180,11180,11170,37
|
|
20230918,105300,1358341190,11180,11170,11180,11170,92
|
|
20230918,105200,1357312850,11170,11180,11180,11170,14
|
|
20230918,105100,1357156340,11170,11170,11170,11170,1
|
|
20230918,105000,1357145170,11180,11180,11180,11170,116
|
|
20230918,104900,1355848500,11180,11180,11180,11170,47
|
|
20230918,104800,1355323070,11180,11180,11180,11180,114
|
|
20230918,104700,1354048550,11170,11180,11200,11170,738
|
|
20230918,104600,1345793980,11170,11170,11170,11170,160
|
|
20230918,104500,1344006780,11170,11170,11170,11160,712
|
|
20230918,104400,1336055250,11180,11160,11180,11160,422
|
|
20230918,104300,1331341410,11160,11170,11170,11160,85
|
|
20230918,104200,1330392520,11170,11160,11170,11160,163
|
|
20230918,104100,1328572490,11160,11160,11170,11150,1137
|
|
20230918,104000,1315888950,11160,11170,11170,11160,198
|
|
20230918,103900,1313679020,11170,11170,11170,11160,6
|
|
20230918,103800,1313612010,11170,11170,11170,11160,477
|
|
20230918,103700,1308285540,11160,11170,11170,11160,123
|
|
20230918,103600,1306912760,11160,11170,11170,11160,928
|
|
20230918,103500,1296555100,11170,11170,11170,11170,119
|
|
20230918,103400,1295225870,11170,11160,11170,11160,208
|
|
20230918,103300,1292904330,11160,11180,11180,11160,1223
|
|
20230918,103200,1279242910,11180,11180,11180,11170,1758
|
|
20230918,103100,1259591680,11180,11190,11200,11180,411
|
|
20230918,103000,1254995580,11200,11190,11200,11190,1720
|
|
20230918,102900,1235746090,11190,11190,11190,11180,95
|
|
20230918,102800,1234683050,11190,11190,11190,11180,100
|
|
20230918,102700,1233564060,11190,11190,11190,11180,97
|
|
20230918,102600,1232478650,11190,11190,11200,11180,1037
|
|
20230918,102500,1220874760,11200,11200,11200,11190,162
|
|
20230918,102400,1219060380,11200,11210,11220,11200,1177
|
|
20230918,102300,1205877290,11220,11230,11230,11210,2298
|
|
20230918,102200,1180110470,11230,11220,11230,11220,224
|
|
20230918,102100,1177594970,11220,11240,11250,11220,209
|
|
20230918,102000,1175247310,11250,11220,11250,11220,499
|
|
20230918,101900,1169641300,11220,11210,11220,11210,223
|
|
20230918,101800,1167139280,11220,11220,11230,11210,1729
|
|
20230918,101700,1147739780,11220,11220,11220,11210,169
|
|
20230918,101600,1145843620,11220,11220,11220,11210,899
|
|
20230918,101500,1135756940,11210,11220,11220,11210,287
|
|
20230918,101400,1132538150,11220,11210,11220,11210,579
|
|
20230918,101300,1126043660,11210,11190,11210,11190,861
|
|
20230918,101200,1116397050,11210,11180,11210,11180,3699
|
|
20230918,101100,1075011060,11180,11180,11180,11170,163
|
|
20230918,101000,1073188740,11180,11180,11180,11170,145
|
|
20230918,100900,1071567650,11180,11180,11180,11170,483
|
|
20230918,100800,1066172130,11180,11190,11190,11180,1062
|
|
20230918,100700,1054298710,11190,11190,11190,11180,46
|
|
20230918,100600,1053783980,11180,11190,11190,11180,255
|
|
20230918,100500,1050930580,11190,11200,11200,11180,246
|
|
20230918,100400,1048177810,11200,11200,11200,11190,242
|
|
20230918,100300,1045469420,11200,11180,11200,11180,752
|
|
20230918,100200,1037054220,11190,11190,11190,11180,1552
|
|
20230918,100100,1019687350,11190,11190,11190,11170,876
|
|
20230918,100000,1009886930,11180,11190,11190,11180,371
|
|
20230918,095900,1005738650,11190,11190,11190,11180,81
|
|
20230918,095800,1004832330,11190,11190,11190,11160,3179
|
|
20230918,095700,969308260,11190,11190,11190,11190,288
|
|
20230918,095600,966085540,11190,11190,11190,11190,74
|
|
20230918,095500,965257480,11180,11180,11190,11180,284
|
|
20230918,095400,962082150,11180,11170,11180,11170,348
|
|
20230918,095300,958192520,11170,11180,11180,11170,280
|
|
20230918,095200,955063390,11180,11190,11190,11170,600
|
|
20230918,095100,948355410,11190,11190,11190,11190,71
|
|
20230918,095000,947560920,11190,11190,11190,11190,34
|
|
20230918,094900,947180460,11190,11190,11210,11190,426
|
|
20230918,094800,942413070,11180,11180,11200,11180,965
|
|
20230918,094700,931618530,11180,11210,11210,11180,923
|
|
20230918,094600,921298080,11200,11210,11210,11200,51
|
|
20230918,094500,920726470,11210,11210,11210,11190,187
|
|
20230918,094400,918631600,11210,11190,11210,11190,163
|
|
20230918,094300,916806150,11200,11200,11210,11190,1956
|
|
20230918,094200,894910640,11200,11200,11210,11200,162
|
|
20230918,094100,893096180,11200,11200,11200,11190,1139
|
|
20230918,094000,880342660,11210,11220,11220,11200,1488
|
|
20230918,093900,863661920,11220,11230,11230,11210,1257
|
|
20230918,093800,849560080,11230,11240,11240,11230,2811
|
|
20230918,093700,817970540,11240,11230,11240,11230,1146
|
|
20230918,093600,805100940,11230,11230,11230,11230,77
|
|
20230918,093500,804236230,11230,11230,11230,11220,453
|
|
20230918,093400,799153480,11220,11230,11230,11220,232
|
|
20230918,093300,796549170,11230,11210,11240,11210,299
|
|
20230918,093200,793194970,11240,11250,11260,11240,1542
|
|
20230918,093100,775856690,11250,11250,11260,11200,3335
|
|
20230918,093000,738381150,11180,11210,11260,11180,1487
|
|
20230918,092900,721696490,11210,11200,11210,11200,2233
|
|
20230918,092800,696678780,11200,11200,11210,11200,1221
|
|
20230918,092700,682999160,11200,11200,11200,11190,1927
|
|
20230918,092600,661430490,11210,11200,11210,11170,1632
|
|
20230918,092500,643155870,11210,11200,11220,11200,512
|
|
20230918,092400,637417940,11170,11210,11210,11170,1221
|
|
20230918,092300,623756220,11210,11210,11220,11160,543
|
|
20230918,092200,617673400,11200,11200,11220,11200,268
|
|
20230918,092100,614670130,11200,11140,11200,11140,1084
|
|
20230918,092000,602540100,11140,11210,11210,11120,2352
|
|
20230918,091900,576303050,11190,11210,11210,11190,77
|
|
20230918,091800,575441310,11200,11200,11220,11170,363
|
|
20230918,091700,571376640,11180,11180,11190,11150,2002
|
|
20230918,091600,548994530,11200,11210,11220,11160,2874
|
|
20230918,091500,516848040,11220,11220,11250,11220,1062
|
|
20230918,091400,504927720,11220,11240,11250,11200,1274
|
|
20230918,091300,490623470,11250,11210,11250,11200,1347
|
|
20230918,091200,475512240,11220,11250,11250,11220,3811
|
|
20230918,091100,432717910,11250,11240,11250,11240,1378
|
|
20230918,091000,417218760,11240,11280,11280,11240,2009
|
|
20230918,090900,394627000,11280,11250,11300,11240,2378
|
|
20230918,090800,367805830,11240,11290,11290,11240,1287
|
|
20230918,090700,353304780,11240,11320,11320,11240,1258
|
|
20230918,090600,339095560,11320,11250,11330,11230,6355
|
|
20230918,090500,267282010,11240,11240,11250,11230,985
|
|
20230918,090400,256210180,11230,11250,11270,11220,1713
|
|
20230918,090300,236965750,11280,11230,11300,11230,3192
|
|
20230918,090200,201052890,11230,11140,11230,11120,6637
|
|
20230918,090100,126802110,11140,11140,11140,11080,3282
|
|
20230918,090000,90350010,11070,11170,11170,11070,8029
|