597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185400,1834626805,3145,3145,3145,3145,7836
|
|
20230918,185300,1834626805,3145,3145,3145,3145,0
|
|
20230918,185200,1834626805,3145,3145,3145,3145,0
|
|
20230918,185100,1834626805,3145,3145,3145,3145,0
|
|
20230918,185000,1834626805,3145,3145,3145,3145,0
|
|
20230918,184900,1834626805,3145,3145,3145,3145,0
|
|
20230918,184800,1834626805,3145,3145,3145,3145,0
|
|
20230918,184700,1834626805,3145,3145,3145,3145,0
|
|
20230918,184600,1834626805,3145,3145,3145,3145,0
|
|
20230918,184500,1834626805,3145,3145,3145,3145,0
|
|
20230918,184400,1834626805,3145,3145,3145,3145,0
|
|
20230918,184300,1834626805,3145,3145,3145,3145,0
|
|
20230918,184200,1834626805,3145,3145,3145,3145,0
|
|
20230918,184100,1834626805,3145,3145,3145,3145,0
|
|
20230918,184000,1834626805,3145,3145,3145,3145,0
|
|
20230918,183900,1834626805,3145,3145,3145,3145,0
|
|
20230918,183800,1834626805,3145,3145,3145,3145,0
|
|
20230918,183700,1834626805,3145,3145,3145,3145,0
|
|
20230918,183600,1834626805,3145,3145,3145,3145,0
|
|
20230918,183500,1834626805,3145,3145,3145,3145,0
|
|
20230918,183400,1834626805,3145,3145,3145,3145,0
|
|
20230918,183300,1834626805,3145,3145,3145,3145,0
|
|
20230918,183200,1834626805,3145,3145,3145,3145,0
|
|
20230918,183100,1834626805,3145,3145,3145,3145,0
|
|
20230918,183000,1834626805,3145,3145,3145,3145,0
|
|
20230918,182900,1834626805,3145,3145,3145,3145,0
|
|
20230918,182800,1834626805,3145,3145,3145,3145,0
|
|
20230918,182700,1834626805,3145,3145,3145,3145,0
|
|
20230918,182600,1834626805,3145,3145,3145,3145,0
|
|
20230918,182500,1834626805,3145,3145,3145,3145,0
|
|
20230918,182400,1834626805,3145,3145,3145,3145,7836
|
|
20230918,182300,1834626805,3145,3145,3145,3145,0
|
|
20230918,182200,1834626805,3145,3145,3145,3145,0
|
|
20230918,182100,1834626805,3145,3145,3145,3145,0
|
|
20230918,182000,1834626805,3145,3145,3145,3145,0
|
|
20230918,181900,1834626805,3145,3145,3145,3145,0
|
|
20230918,181800,1834626805,3145,3145,3145,3145,0
|
|
20230918,181700,1834626805,3145,3145,3145,3145,0
|
|
20230918,181600,1834626805,3145,3145,3145,3145,0
|
|
20230918,181500,1834626805,3145,3145,3145,3145,0
|
|
20230918,181400,1834626805,3145,3145,3145,3145,0
|
|
20230918,181300,1834626805,3145,3145,3145,3145,0
|
|
20230918,181200,1834626805,3145,3145,3145,3145,0
|
|
20230918,181100,1834626805,3145,3145,3145,3145,0
|
|
20230918,181000,1834626805,3145,3145,3145,3145,0
|
|
20230918,180900,1834626805,3145,3145,3145,3145,0
|
|
20230918,180800,1834626805,3145,3145,3145,3145,0
|
|
20230918,180700,1834626805,3145,3145,3145,3145,0
|
|
20230918,180600,1834626805,3145,3145,3145,3145,0
|
|
20230918,180500,1834626805,3145,3145,3145,3145,0
|
|
20230918,180400,1834626805,3145,3145,3145,3145,0
|
|
20230918,180300,1834626805,3145,3145,3145,3145,0
|
|
20230918,180200,1834626805,3145,3145,3145,3145,0
|
|
20230918,180100,1834626805,3145,3145,3145,3145,0
|
|
20230918,180000,1834626805,3145,3145,3145,3145,0
|
|
20230918,175900,1834626805,3145,3145,3145,3145,0
|
|
20230918,175800,1834626805,3145,3145,3145,3145,0
|
|
20230918,175700,1834626805,3145,3145,3145,3145,0
|
|
20230918,175600,1834626805,3145,3145,3145,3145,0
|
|
20230918,175500,1834626805,3145,3145,3145,3145,0
|
|
20230918,175400,1834626805,3145,3145,3145,3145,7836
|
|
20230918,175300,1834626805,3145,3145,3145,3145,0
|
|
20230918,175200,1834626805,3145,3145,3145,3145,0
|
|
20230918,175100,1834626805,3145,3145,3145,3145,0
|
|
20230918,175000,1834626805,3145,3145,3145,3145,0
|
|
20230918,174900,1834626805,3145,3145,3145,3145,0
|
|
20230918,174800,1834626805,3145,3145,3145,3145,0
|
|
20230918,174700,1834626805,3145,3145,3145,3145,0
|
|
20230918,174600,1834626805,3145,3145,3145,3145,0
|
|
20230918,174500,1834626805,3145,3145,3145,3145,0
|
|
20230918,174400,1834626805,3145,3145,3145,3145,0
|
|
20230918,174300,1834626805,3145,3145,3145,3145,0
|
|
20230918,174200,1834626805,3145,3145,3145,3145,0
|
|
20230918,174100,1834626805,3145,3145,3145,3145,0
|
|
20230918,174000,1834626805,3145,3145,3145,3145,0
|
|
20230918,173900,1834626805,3145,3145,3145,3145,0
|
|
20230918,173800,1834626805,3145,3145,3145,3145,0
|
|
20230918,173700,1834626805,3145,3145,3145,3145,0
|
|
20230918,173600,1834626805,3145,3145,3145,3145,0
|
|
20230918,173500,1834626805,3145,3145,3145,3145,0
|
|
20230918,173400,1834626805,3145,3145,3145,3145,0
|
|
20230918,173300,1834626805,3145,3145,3145,3145,0
|
|
20230918,173200,1834626805,3145,3145,3145,3145,0
|
|
20230918,173100,1834626805,3145,3145,3145,3145,0
|
|
20230918,173000,1834626805,3145,3145,3145,3145,0
|
|
20230918,172900,1834626805,3145,3145,3145,3145,0
|
|
20230918,172800,1834626805,3145,3145,3145,3145,0
|
|
20230918,172700,1834626805,3145,3145,3145,3145,0
|
|
20230918,172600,1834626805,3145,3145,3145,3145,0
|
|
20230918,172500,1834626805,3145,3145,3145,3145,0
|
|
20230918,172400,1834626805,3145,3145,3145,3145,7836
|
|
20230918,172300,1834626805,3145,3145,3145,3145,0
|
|
20230918,172200,1834626805,3145,3145,3145,3145,0
|
|
20230918,172100,1834626805,3145,3145,3145,3145,0
|
|
20230918,172000,1834626805,3145,3145,3145,3145,0
|
|
20230918,171900,1834626805,3145,3145,3145,3145,0
|
|
20230918,171800,1834626805,3145,3145,3145,3145,0
|
|
20230918,171700,1834626805,3145,3145,3145,3145,0
|
|
20230918,171600,1834626805,3145,3145,3145,3145,0
|
|
20230918,171500,1834626805,3145,3145,3145,3145,0
|
|
20230918,171400,1834626805,3145,3145,3145,3145,0
|
|
20230918,171300,1834626805,3145,3145,3145,3145,0
|
|
20230918,171200,1834626805,3145,3145,3145,3145,0
|
|
20230918,171100,1834626805,3145,3145,3145,3145,0
|
|
20230918,171000,1834626805,3145,3145,3145,3145,0
|
|
20230918,170900,1834626805,3145,3145,3145,3145,0
|
|
20230918,170800,1834626805,3145,3145,3145,3145,0
|
|
20230918,170700,1834626805,3145,3145,3145,3145,0
|
|
20230918,170600,1834626805,3145,3145,3145,3145,0
|
|
20230918,170500,1834626805,3145,3145,3145,3145,0
|
|
20230918,170400,1834626805,3145,3145,3145,3145,0
|
|
20230918,170300,1834626805,3145,3145,3145,3145,0
|
|
20230918,170200,1834626805,3145,3145,3145,3145,0
|
|
20230918,170100,1834626805,3145,3145,3145,3145,0
|
|
20230918,170000,1834626805,3145,3145,3145,3145,0
|
|
20230918,165900,1834626805,3145,3145,3145,3145,0
|
|
20230918,165800,1834626805,3145,3145,3145,3145,0
|
|
20230918,165700,1834626805,3145,3145,3145,3145,0
|
|
20230918,165600,1834626805,3145,3145,3145,3145,0
|
|
20230918,165500,1834626805,3145,3145,3145,3145,0
|
|
20230918,165400,1834626805,3145,3145,3145,3145,7836
|
|
20230918,165300,1834626805,3145,3145,3145,3145,0
|
|
20230918,165200,1834626805,3145,3145,3145,3145,0
|
|
20230918,165100,1834626805,3145,3145,3145,3145,0
|
|
20230918,165000,1834626805,3145,3145,3145,3145,0
|
|
20230918,164900,1834626805,3145,3145,3145,3145,0
|
|
20230918,164800,1834626805,3145,3145,3145,3145,0
|
|
20230918,164700,1834626805,3145,3145,3145,3145,0
|
|
20230918,164600,1834626805,3145,3145,3145,3145,0
|
|
20230918,164500,1834626805,3145,3145,3145,3145,0
|
|
20230918,164400,1834626805,3145,3145,3145,3145,0
|
|
20230918,164300,1834626805,3145,3145,3145,3145,0
|
|
20230918,164200,1834626805,3145,3145,3145,3145,0
|
|
20230918,164100,1834626805,3145,3145,3145,3145,0
|
|
20230918,164000,1834626805,3145,3145,3145,3145,0
|
|
20230918,163900,1834626805,3145,3145,3145,3145,0
|
|
20230918,163800,1834626805,3145,3145,3145,3145,0
|
|
20230918,163700,1834626805,3145,3145,3145,3145,0
|
|
20230918,163600,1834626805,3145,3145,3145,3145,0
|
|
20230918,163500,1834626805,3145,3145,3145,3145,0
|
|
20230918,163400,1834626805,3145,3145,3145,3145,0
|
|
20230918,163300,1834626805,3145,3145,3145,3145,0
|
|
20230918,163200,1834626805,3145,3145,3145,3145,0
|
|
20230918,163100,1834626805,3145,3145,3145,3145,0
|
|
20230918,163000,1834626805,3145,3145,3145,3145,0
|
|
20230918,162900,1834626805,3145,3145,3145,3145,0
|
|
20230918,162800,1834626805,3145,3145,3145,3145,0
|
|
20230918,162700,1834626805,3145,3145,3145,3145,0
|
|
20230918,162600,1834626805,3145,3145,3145,3145,0
|
|
20230918,162500,1834626805,3145,3145,3145,3145,0
|
|
20230918,162400,1834626805,3145,3145,3145,3145,7836
|
|
20230918,162300,1834626805,3145,3145,3145,3145,0
|
|
20230918,162200,1834626805,3145,3145,3145,3145,0
|
|
20230918,162100,1834626805,3145,3145,3145,3145,0
|
|
20230918,162000,1834626805,3145,3145,3145,3145,0
|
|
20230918,161900,1834626805,3145,3145,3145,3145,0
|
|
20230918,161800,1834626805,3145,3145,3145,3145,0
|
|
20230918,161700,1834626805,3145,3145,3145,3145,0
|
|
20230918,161600,1834626805,3145,3145,3145,3145,0
|
|
20230918,161500,1834626805,3145,3145,3145,3145,0
|
|
20230918,161400,1834626805,3145,3145,3145,3145,0
|
|
20230918,161300,1834626805,3145,3145,3145,3145,0
|
|
20230918,161200,1834626805,3145,3145,3145,3145,0
|
|
20230918,161100,1834626805,3145,3145,3145,3145,0
|
|
20230918,161000,1834626805,3145,3145,3145,3145,0
|
|
20230918,160900,1834626805,3145,3145,3145,3145,0
|
|
20230918,160800,1834626805,3145,3145,3145,3145,0
|
|
20230918,160700,1834626805,3145,3145,3145,3145,0
|
|
20230918,160600,1834626805,3145,3145,3145,3145,0
|
|
20230918,160500,1834626805,3145,3145,3145,3145,0
|
|
20230918,160400,1834626805,3145,3145,3145,3145,0
|
|
20230918,160300,1834626805,3145,3145,3145,3145,0
|
|
20230918,160200,1834626805,3145,3145,3145,3145,0
|
|
20230918,160100,1834626805,3145,3145,3145,3145,0
|
|
20230918,160000,1834626805,3145,3145,3145,3145,0
|
|
20230918,155900,1834626805,3145,3145,3145,3145,0
|
|
20230918,155800,1834626805,3145,3145,3145,3145,0
|
|
20230918,155700,1834626805,3145,3145,3145,3145,0
|
|
20230918,155600,1834626805,3145,3145,3145,3145,0
|
|
20230918,155500,1834626805,3145,3145,3145,3145,0
|
|
20230918,155400,1834626805,3145,3145,3145,3145,7836
|
|
20230918,155300,1834626805,3145,3145,3145,3145,0
|
|
20230918,155200,1834626805,3145,3145,3145,3145,0
|
|
20230918,155100,1834626805,3145,3145,3145,3145,0
|
|
20230918,155000,1834626805,3145,3145,3145,3145,0
|
|
20230918,154900,1834626805,3145,3145,3145,3145,0
|
|
20230918,154800,1834626805,3145,3145,3145,3145,0
|
|
20230918,154700,1834626805,3145,3145,3145,3145,0
|
|
20230918,154600,1834626805,3145,3145,3145,3145,0
|
|
20230918,154500,1834626805,3145,3145,3145,3145,0
|
|
20230918,154400,1834626805,3145,3145,3145,3145,0
|
|
20230918,154300,1834626805,3145,3145,3145,3145,0
|
|
20230918,154200,1834626805,3145,3145,3145,3145,0
|
|
20230918,154100,1834626805,3145,3145,3145,3145,0
|
|
20230918,154000,1834626805,3145,3145,3145,3145,0
|
|
20230918,153900,1834626805,3145,3145,3145,3145,0
|
|
20230918,153800,1834626805,3145,3145,3145,3145,0
|
|
20230918,153700,1834626805,3145,3145,3145,3145,0
|
|
20230918,153600,1834626805,3145,3145,3145,3145,0
|
|
20230918,153500,1834626805,3145,3145,3145,3145,0
|
|
20230918,153400,1834626805,3145,3145,3145,3145,0
|
|
20230918,153300,1834626805,3145,3145,3145,3145,0
|
|
20230918,153200,1834626805,3145,3145,3145,3145,0
|
|
20230918,153100,1834626805,3145,3145,3145,3145,0
|
|
20230918,153000,1834626805,3145,3145,3145,3145,7836
|
|
20230918,152900,1809982585,3150,3150,3150,3150,0
|
|
20230918,152800,1809982585,3150,3150,3150,3150,0
|
|
20230918,152700,1809982585,3150,3150,3150,3150,0
|
|
20230918,152600,1809982585,3150,3150,3150,3150,0
|
|
20230918,152500,1809982585,3150,3150,3150,3150,0
|
|
20230918,152400,1809982585,3150,3150,3150,3150,0
|
|
20230918,152300,1809982585,3150,3150,3150,3150,0
|
|
20230918,152200,1809982585,3150,3150,3150,3150,0
|
|
20230918,152100,1809982585,3150,3150,3150,3150,0
|
|
20230918,152000,1809982585,3150,3150,3150,3150,0
|
|
20230918,151900,1809982585,3150,3140,3155,3140,1564
|
|
20230918,151800,1805060175,3150,3150,3150,3140,2149
|
|
20230918,151700,1798307280,3150,3150,3155,3150,478
|
|
20230918,151600,1796801575,3150,3155,3155,3150,892
|
|
20230918,151500,1793988900,3155,3150,3155,3150,13
|
|
20230918,151400,1793947945,3150,3155,3155,3150,917
|
|
20230918,151300,1791059385,3150,3155,3155,3150,165
|
|
20230918,151200,1790539560,3150,3150,3150,3150,110
|
|
20230918,151100,1790193060,3150,3155,3155,3150,430
|
|
20230918,151000,1788838410,3155,3150,3155,3150,22
|
|
20230918,150900,1788769100,3150,3150,3150,3150,2310
|
|
20230918,150800,1781492600,3150,3155,3155,3150,165
|
|
20230918,150700,1780972805,3155,3155,3155,3155,122
|
|
20230918,150600,1780587895,3155,3160,3160,3155,596
|
|
20230918,150500,1778707090,3160,3160,3160,3150,1923
|
|
20230918,150400,1772647480,3160,3145,3160,3145,162
|
|
20230918,150300,1772136460,3150,3145,3150,3145,701
|
|
20230918,150200,1769931810,3150,3155,3160,3150,1235
|
|
20230918,150100,1766036525,3160,3160,3160,3160,10
|
|
20230918,150000,1766004925,3160,3160,3160,3155,31
|
|
20230918,145900,1765907100,3160,3160,3160,3160,387
|
|
20230918,145800,1764684180,3160,3160,3165,3160,436
|
|
20230918,145700,1763306415,3160,3160,3160,3160,1205
|
|
20230918,145600,1759498615,3155,3155,3155,3155,739
|
|
20230918,145500,1757167070,3155,3155,3155,3155,26
|
|
20230918,145400,1757085040,3150,3150,3150,3150,1028
|
|
20230918,145300,1753846840,3155,3160,3160,3155,1430
|
|
20230918,145200,1749335185,3155,3155,3155,3155,320
|
|
20230918,145100,1748325585,3150,3150,3150,3150,0
|
|
20230918,145000,1748325585,3150,3150,3150,3150,332
|
|
20230918,144900,1747279785,3145,3150,3150,3140,1322
|
|
20230918,144800,1743122185,3135,3135,3135,3130,7742
|
|
20230918,144700,1718864520,3140,3140,3140,3140,2251
|
|
20230918,144600,1711796380,3140,3150,3150,3140,4216
|
|
20230918,144500,1698532380,3155,3155,3155,3155,210
|
|
20230918,144400,1697869830,3155,3150,3155,3150,84
|
|
20230918,144300,1697605205,3155,3155,3155,3155,691
|
|
20230918,144200,1695425100,3160,3160,3160,3160,20
|
|
20230918,144100,1695361900,3165,3165,3165,3165,0
|
|
20230918,144000,1695361900,3165,3155,3165,3155,190
|
|
20230918,143900,1694761550,3155,3155,3155,3155,40
|
|
20230918,143800,1694635350,3160,3160,3160,3160,0
|
|
20230918,143700,1694635350,3160,3180,3180,3160,1965
|
|
20230918,143600,1688425600,3165,3165,3190,3165,4440
|
|
20230918,143500,1674365285,3165,3160,3165,3160,3357
|
|
20230918,143400,1663757105,3160,3155,3160,3155,2007
|
|
20230918,143300,1657423195,3155,3155,3155,3155,8
|
|
20230918,143200,1657397955,3155,3155,3155,3155,638
|
|
20230918,143100,1655385065,3150,3150,3155,3150,1136
|
|
20230918,143000,1651806165,3155,3155,3155,3155,337
|
|
20230918,142900,1650742930,3155,3150,3155,3150,410
|
|
20230918,142800,1649449930,3150,3145,3150,3145,126
|
|
20230918,142700,1649053035,3150,3150,3150,3150,98
|
|
20230918,142600,1648744335,3150,3150,3150,3150,333
|
|
20230918,142500,1647695385,3150,3150,3150,3145,34
|
|
20230918,142400,1647588290,3150,3150,3150,3145,239
|
|
20230918,142300,1646835445,3150,3150,3150,3150,406
|
|
20230918,142200,1645556545,3150,3150,3150,3150,1124
|
|
20230918,142100,1642015945,3155,3155,3155,3155,470
|
|
20230918,142000,1640533095,3155,3150,3155,3150,7
|
|
20230918,141900,1640511040,3150,3150,3155,3150,686
|
|
20230918,141800,1638350135,3150,3150,3150,3150,470
|
|
20230918,141700,1636869635,3145,3150,3150,3145,3959
|
|
20230918,141600,1624409290,3145,3145,3145,3145,150
|
|
20230918,141500,1623937540,3145,3145,3145,3145,0
|
|
20230918,141400,1623937540,3145,3145,3145,3145,12
|
|
20230918,141300,1623899800,3150,3145,3150,3145,659
|
|
20230918,141200,1621827205,3150,3140,3150,3140,556
|
|
20230918,141100,1620081065,3150,3150,3150,3150,958
|
|
20230918,141000,1617063365,3150,3150,3150,3150,450
|
|
20230918,140900,1615645865,3145,3145,3145,3145,2078
|
|
20230918,140800,1609110555,3150,3145,3150,3145,1046
|
|
20230918,140700,1605815885,3145,3145,3145,3145,274
|
|
20230918,140600,1604954155,3145,3145,3145,3145,3
|
|
20230918,140500,1604944720,3145,3140,3145,3140,88
|
|
20230918,140400,1604668010,3140,3135,3140,3135,73
|
|
20230918,140300,1604438795,3140,3135,3140,3135,2136
|
|
20230918,140200,1597734255,3135,3135,3135,3135,19
|
|
20230918,140100,1597674690,3135,3135,3135,3135,268
|
|
20230918,140000,1596834510,3135,3135,3135,3135,286
|
|
20230918,135900,1595937900,3140,3135,3140,3135,306
|
|
20230918,135800,1594977085,3130,3130,3130,3130,0
|
|
20230918,135700,1594977085,3130,3130,3130,3130,0
|
|
20230918,135600,1594977085,3130,3130,3130,3130,0
|
|
20230918,135500,1594977085,3130,3135,3140,3130,270
|
|
20230918,135400,1594130620,3135,3135,3135,3135,100
|
|
20230918,135300,1593817120,3135,3135,3135,3135,0
|
|
20230918,135200,1593817120,3135,3135,3140,3135,1139
|
|
20230918,135100,1590246210,3135,3140,3140,3135,303
|
|
20230918,135000,1589294795,3140,3145,3150,3140,211
|
|
20230918,134900,1588631200,3150,3140,3150,3140,22
|
|
20230918,134800,1588562010,3150,3135,3150,3135,2
|
|
20230918,134700,1588555725,3140,3140,3145,3140,907
|
|
20230918,134600,1585705725,3155,3135,3155,3135,3204
|
|
20230918,134500,1575661165,3140,3135,3140,3135,32
|
|
20230918,134400,1575560840,3135,3140,3140,3135,768
|
|
20230918,134300,1573150320,3140,3140,3140,3140,2519
|
|
20230918,134200,1565240660,3135,3135,3135,3135,1443
|
|
20230918,134100,1560716855,3135,3135,3135,3125,212
|
|
20230918,134000,1560054330,3125,3130,3135,3125,80
|
|
20230918,133900,1559804010,3130,3135,3135,3130,11463
|
|
20230918,133800,1523906520,3135,3135,3135,3135,0
|
|
20230918,133700,1523906520,3135,3140,3140,3135,1116
|
|
20230918,133600,1520407640,3140,3155,3155,3140,4769
|
|
20230918,133500,1505432965,3140,3145,3145,3140,2314
|
|
20230918,133400,1498163130,3150,3150,3150,3150,0
|
|
20230918,133300,1498163130,3150,3140,3150,3140,652
|
|
20230918,133200,1496109350,3145,3145,3145,3145,267
|
|
20230918,133100,1495269635,3145,3145,3145,3145,2032
|
|
20230918,133000,1488878995,3140,3135,3140,3135,1210
|
|
20230918,132900,1485079600,3140,3150,3150,3135,4655
|
|
20230918,132800,1470464940,3150,3140,3150,3140,560
|
|
20230918,132700,1468701440,3140,3140,3140,3135,1034
|
|
20230918,132600,1465454735,3140,3140,3140,3140,161
|
|
20230918,132500,1464949195,3140,3140,3140,3140,24
|
|
20230918,132400,1464873835,3140,3140,3140,3140,0
|
|
20230918,132300,1464873835,3140,3140,3140,3140,265
|
|
20230918,132200,1464041735,3140,3140,3140,3140,13
|
|
20230918,132100,1464000915,3140,3140,3140,3140,2532
|
|
20230918,132000,1456050435,3140,3140,3145,3140,314
|
|
20230918,131900,1455063465,3140,3145,3145,3140,1795
|
|
20230918,131800,1449418555,3145,3145,3145,3145,48
|
|
20230918,131700,1449267595,3140,3140,3140,3140,0
|
|
20230918,131600,1449267595,3140,3145,3145,3140,200
|
|
20230918,131500,1448639245,3145,3145,3145,3145,1297
|
|
20230918,131400,1444560180,3145,3145,3145,3145,100
|
|
20230918,131300,1444245680,3150,3145,3150,3145,1180
|
|
20230918,131200,1440534260,3150,3150,3150,3150,2019
|
|
20230918,131100,1434174410,3155,3155,3155,3155,0
|
|
20230918,131000,1434174410,3155,3155,3155,3155,0
|
|
20230918,130900,1434174410,3155,3155,3155,3155,2001
|
|
20230918,130800,1427861255,3155,3160,3160,3155,2767
|
|
20230918,130700,1419122975,3165,3165,3165,3165,20
|
|
20230918,130600,1419059675,3165,3165,3165,3165,0
|
|
20230918,130500,1419059675,3165,3165,3165,3165,1
|
|
20230918,130400,1419056510,3160,3160,3160,3160,0
|
|
20230918,130300,1419056510,3160,3160,3160,3160,200
|
|
20230918,130200,1418424510,3165,3165,3165,3165,100
|
|
20230918,130100,1418108010,3155,3160,3160,3155,1372
|
|
20230918,130000,1413772840,3155,3165,3165,3155,3651
|
|
20230918,125900,1402235440,3165,3170,3170,3165,1716
|
|
20230918,125800,1396795730,3175,3160,3185,3160,906
|
|
20230918,125700,1393923800,3170,3170,3170,3170,1
|
|
20230918,125600,1393920630,3155,3155,3155,3155,1245
|
|
20230918,125500,1389992655,3155,3155,3155,3155,209
|
|
20230918,125400,1389333260,3155,3155,3155,3155,40
|
|
20230918,125300,1389207060,3155,3170,3170,3150,6460
|
|
20230918,125200,1368813320,3170,3160,3170,3160,170
|
|
20230918,125100,1368275410,3170,3165,3170,3160,5312
|
|
20230918,125000,1351468910,3165,3170,3170,3165,1021
|
|
20230918,124900,1348237340,3165,3165,3165,3165,750
|
|
20230918,124800,1345863590,3170,3170,3170,3170,0
|
|
20230918,124700,1345863590,3170,3170,3170,3170,0
|
|
20230918,124600,1345863590,3170,3170,3170,3170,318
|
|
20230918,124500,1344855530,3170,3170,3170,3170,0
|
|
20230918,124400,1344855530,3170,3170,3170,3170,122
|
|
20230918,124300,1344468790,3170,3170,3170,3170,58
|
|
20230918,124200,1344284930,3170,3165,3170,3165,97
|
|
20230918,124100,1343977675,3165,3175,3180,3165,8259
|
|
20230918,124000,1317799290,3175,3175,3175,3175,150
|
|
20230918,123900,1317323040,3175,3180,3180,3175,451
|
|
20230918,123800,1315891105,3175,3175,3175,3175,12
|
|
20230918,123700,1315853005,3175,3175,3175,3175,0
|
|
20230918,123600,1315853005,3175,3175,3175,3175,0
|
|
20230918,123500,1315853005,3175,3175,3175,3175,258
|
|
20230918,123400,1315033855,3170,3185,3185,3170,1989
|
|
20230918,123300,1308709925,3185,3185,3190,3185,202
|
|
20230918,123200,1308066550,3180,3175,3185,3175,775
|
|
20230918,123100,1305605885,3175,3175,3175,3175,200
|
|
20230918,123000,1304970885,3175,3175,3175,3175,109
|
|
20230918,122900,1304624810,3170,3170,3170,3170,0
|
|
20230918,122800,1304624810,3170,3175,3175,3170,1002
|
|
20230918,122700,1301448460,3170,3170,3175,3170,362
|
|
20230918,122600,1300299920,3175,3175,3175,3175,0
|
|
20230918,122500,1300299920,3175,3175,3175,3175,6
|
|
20230918,122400,1300280870,3175,3175,3175,3170,1459
|
|
20230918,122300,1295654985,3175,3180,3180,3175,9287
|
|
20230918,122200,1266159060,3180,3180,3180,3180,112
|
|
20230918,122100,1265802900,3180,3180,3180,3180,40
|
|
20230918,122000,1265675700,3175,3175,3175,3175,0
|
|
20230918,121900,1265675700,3175,3175,3175,3175,150
|
|
20230918,121800,1265199450,3175,3175,3175,3175,76
|
|
20230918,121700,1264958150,3175,3175,3175,3175,170
|
|
20230918,121600,1264418400,3180,3185,3185,3180,366
|
|
20230918,121500,1263254495,3185,3185,3185,3185,68
|
|
20230918,121400,1263037915,3190,3185,3190,3185,601
|
|
20230918,121300,1261123725,3185,3190,3190,3185,808
|
|
20230918,121200,1258548745,3190,3190,3190,3190,19
|
|
20230918,121100,1258488135,3195,3190,3195,3190,2114
|
|
20230918,121000,1251738875,3195,3190,3195,3190,2115
|
|
20230918,120900,1244988635,3190,3190,3190,3190,1
|
|
20230918,120800,1244985445,3175,3190,3200,3170,9184
|
|
20230918,120700,1215689495,3190,3175,3190,3175,18924
|
|
20230918,120600,1155593765,3175,3180,3180,3170,2611
|
|
20230918,120500,1147304565,3180,3180,3180,3180,71
|
|
20230918,120400,1147078785,3175,3175,3175,3175,50
|
|
20230918,120300,1146920035,3175,3175,3175,3175,0
|
|
20230918,120200,1146920035,3175,3175,3175,3175,124
|
|
20230918,120100,1146526335,3180,3180,3180,3170,1646
|
|
20230918,120000,1141292455,3180,3170,3190,3170,19777
|
|
20230918,115900,1078584090,3170,3175,3195,3170,2728
|
|
20230918,115800,1069930745,3170,3170,3170,3170,234
|
|
20230918,115700,1069188965,3160,3160,3160,3160,120
|
|
20230918,115600,1068809765,3160,3155,3160,3155,1730
|
|
20230918,115500,1063349115,3160,3160,3160,3160,626
|
|
20230918,115400,1061370955,3160,3160,3160,3160,584
|
|
20230918,115300,1059525515,3160,3160,3160,3160,1397
|
|
20230918,115200,1055110995,3165,3160,3165,3160,966
|
|
20230918,115100,1052056125,3160,3170,3170,3160,1859
|
|
20230918,115000,1046173850,3170,3195,3195,3165,6594
|
|
20230918,114900,1025202560,3200,3175,3200,3175,28512
|
|
20230918,114800,934520700,3175,3175,3180,3170,20498
|
|
20230918,114700,869539545,3175,3165,3185,3165,18192
|
|
20230918,114600,811957085,3160,3170,3170,3160,2550
|
|
20230918,114500,803885145,3170,3165,3170,3165,1945
|
|
20230918,114400,797724410,3150,3150,3150,3150,0
|
|
20230918,114300,797724410,3150,3145,3150,3145,501
|
|
20230918,114200,796146265,3145,3155,3155,3145,5540
|
|
20230918,114100,778689740,3165,3165,3165,3165,20
|
|
20230918,114000,778626440,3165,3165,3165,3165,251
|
|
20230918,113900,777832025,3165,3165,3165,3165,0
|
|
20230918,113800,777832025,3165,3165,3165,3160,1232
|
|
20230918,113700,773938010,3170,3170,3170,3170,153
|
|
20230918,113600,773453000,3165,3155,3165,3155,9728
|
|
20230918,113500,742666440,3160,3160,3160,3160,933
|
|
20230918,113400,739718160,3165,3170,3170,3165,890
|
|
20230918,113300,736899810,3170,3165,3170,3165,51
|
|
20230918,113200,736738390,3170,3170,3170,3170,3
|
|
20230918,113100,736728880,3170,3165,3170,3165,1756
|
|
20230918,113000,731170315,3160,3160,3160,3160,5
|
|
20230918,112900,731154515,3160,3160,3160,3160,2
|
|
20230918,112800,731148195,3165,3160,3165,3160,2908
|
|
20230918,112700,721950730,3155,3155,3160,3155,325
|
|
20230918,112600,720925350,3155,3155,3155,3155,1337
|
|
20230918,112500,716707115,3155,3155,3155,3155,0
|
|
20230918,112400,716707115,3155,3155,3155,3155,264
|
|
20230918,112300,715874195,3155,3155,3155,3155,0
|
|
20230918,112200,715874195,3155,3160,3160,3155,79
|
|
20230918,112100,715624700,3160,3160,3160,3160,5777
|
|
20230918,112000,697369380,3160,3155,3160,3155,921
|
|
20230918,111900,694462020,3160,3160,3160,3160,0
|
|
20230918,111800,694462020,3160,3160,3160,3160,2
|
|
20230918,111700,694455700,3155,3155,3155,3155,4
|
|
20230918,111600,694443080,3155,3155,3155,3155,0
|
|
20230918,111500,694443080,3155,3170,3170,3155,1670
|
|
20230918,111400,689158955,3175,3175,3175,3175,305
|
|
20230918,111300,688190580,3170,3175,3175,3170,476
|
|
20230918,111200,686679590,3175,3170,3175,3170,252
|
|
20230918,111100,685880730,3170,3170,3170,3170,2240
|
|
20230918,111000,678779930,3170,3165,3170,3160,901
|
|
20230918,110900,675928500,3170,3180,3180,3170,930
|
|
20230918,110800,672980390,3180,3180,3180,3175,255
|
|
20230918,110700,672170010,3180,3180,3180,3180,10
|
|
20230918,110600,672138210,3175,3175,3175,3175,1012
|
|
20230918,110500,668925110,3175,3180,3185,3175,1959
|
|
20230918,110400,662696950,3180,3185,3185,3180,1418
|
|
20230918,110300,658185720,3185,3160,3185,3160,2968
|
|
20230918,110200,648782955,3160,3160,3160,3160,42
|
|
20230918,110100,648650235,3160,3155,3160,3155,260
|
|
20230918,110000,647828935,3155,3150,3155,3150,1637
|
|
20230918,105900,642672335,3150,3150,3150,3150,1
|
|
20230918,105800,642669185,3130,3145,3145,3130,3402
|
|
20230918,105700,631985975,3145,3150,3150,3145,11
|
|
20230918,105600,631951375,3150,3150,3150,3150,134
|
|
20230918,105500,631529275,3150,3150,3150,3150,63
|
|
20230918,105400,631330825,3150,3150,3150,3145,2001
|
|
20230918,105300,625030075,3150,3150,3150,3145,1071
|
|
20230918,105200,621660230,3150,3155,3160,3150,1336
|
|
20230918,105100,617444265,3160,3155,3160,3155,198
|
|
20230918,105000,616818785,3155,3155,3155,3155,8
|
|
20230918,104900,616793545,3160,3160,3160,3160,291
|
|
20230918,104800,615873985,3155,3150,3155,3150,1495
|
|
20230918,104700,611164450,3150,3150,3150,3150,0
|
|
20230918,104600,611164450,3150,3150,3150,3150,155
|
|
20230918,104500,610676200,3155,3150,3155,3150,15
|
|
20230918,104400,610628925,3150,3145,3150,3145,612
|
|
20230918,104300,608701880,3145,3145,3145,3145,3
|
|
20230918,104200,608692445,3145,3145,3145,3145,1287
|
|
20230918,104100,604644830,3145,3145,3145,3145,0
|
|
20230918,104000,604644830,3145,3140,3145,3140,180
|
|
20230918,103900,604079255,3140,3140,3140,3140,5
|
|
20230918,103800,604063555,3140,3140,3140,3140,1112
|
|
20230918,103700,600571875,3145,3145,3145,3145,0
|
|
20230918,103600,600571875,3145,3150,3150,3140,1021
|
|
20230918,103500,597362965,3145,3145,3145,3145,303
|
|
20230918,103400,596410030,3145,3145,3145,3145,0
|
|
20230918,103300,596410030,3145,3150,3150,3145,470
|
|
20230918,103200,594930030,3150,3150,3150,3150,301
|
|
20230918,103100,593981880,3150,3150,3150,3150,0
|
|
20230918,103000,593981880,3150,3150,3150,3150,600
|
|
20230918,102900,592091880,3150,3150,3150,3150,20
|
|
20230918,102800,592028880,3145,3145,3150,3145,312
|
|
20230918,102700,591046760,3145,3145,3145,3145,0
|
|
20230918,102600,591046760,3145,3145,3145,3145,209
|
|
20230918,102500,590389455,3140,3140,3140,3140,0
|
|
20230918,102400,590389455,3140,3140,3140,3140,0
|
|
20230918,102300,590389455,3140,3140,3140,3140,0
|
|
20230918,102200,590389455,3140,3140,3140,3140,1800
|
|
20230918,102100,584737455,3140,3140,3145,3140,4307
|
|
20230918,102000,571212890,3140,3140,3140,3140,160
|
|
20230918,101900,570710490,3140,3140,3140,3140,1007
|
|
20230918,101800,567548510,3140,3140,3140,3130,9486
|
|
20230918,101700,537817615,3145,3145,3145,3140,151
|
|
20230918,101600,537342955,3145,3145,3145,3145,10
|
|
20230918,101500,537311505,3145,3145,3145,3145,1135
|
|
20230918,101400,533741930,3150,3145,3150,3130,4899
|
|
20230918,101300,518357620,3150,3150,3150,3150,2
|
|
20230918,101200,518351320,3145,3145,3145,3145,302
|
|
20230918,101100,517401530,3145,3150,3155,3145,1155
|
|
20230918,101000,513764015,3155,3155,3155,3155,111
|
|
20230918,100900,513413810,3155,3155,3155,3155,1
|
|
20230918,100800,513410655,3160,3150,3160,3150,103
|
|
20230918,100700,513086195,3150,3150,3150,3150,1
|
|
20230918,100600,513083045,3150,3150,3150,3150,1
|
|
20230918,100500,513079895,3150,3150,3150,3150,3000
|
|
20230918,100400,503629895,3160,3160,3160,3160,398
|
|
20230918,100300,502372215,3145,3155,3155,3145,2931
|
|
20230918,100200,493136035,3155,3155,3155,3155,1159
|
|
20230918,100100,489479390,3155,3155,3160,3155,518
|
|
20230918,100000,487844515,3155,3155,3155,3155,1110
|
|
20230918,095900,484342465,3155,3155,3155,3150,1155
|
|
20230918,095800,480698450,3155,3155,3155,3155,1141
|
|
20230918,095700,477098595,3155,3160,3160,3155,2040
|
|
20230918,095600,470662195,3160,3155,3160,3155,993
|
|
20230918,095500,467529130,3155,3150,3155,3150,7
|
|
20230918,095400,467507075,3155,3155,3155,3155,244
|
|
20230918,095300,466737255,3155,3160,3160,3155,151
|
|
20230918,095200,466260100,3160,3155,3160,3155,1439
|
|
20230918,095100,461717285,3160,3160,3160,3160,246
|
|
20230918,095000,460939925,3165,3160,3165,3160,1186
|
|
20230918,094900,457192155,3165,3185,3185,3165,2500
|
|
20230918,094800,449254620,3185,3180,3185,3180,1000
|
|
20230918,094700,446070275,3185,3170,3185,3170,312
|
|
20230918,094600,445080460,3170,3180,3180,3170,4650
|
|
20230918,094500,430295030,3180,3180,3185,3180,844
|
|
20230918,094400,427610680,3180,3170,3180,3170,532
|
|
20230918,094300,425919350,3170,3180,3180,3170,79
|
|
20230918,094200,425668750,3175,3170,3175,3170,736
|
|
20230918,094100,423333015,3165,3175,3175,3165,94
|
|
20230918,094000,423034980,3175,3175,3175,3175,637
|
|
20230918,093900,421012505,3175,3160,3175,3160,2628
|
|
20230918,093800,412690860,3160,3175,3175,3155,1895
|
|
20230918,093700,406693615,3175,3175,3175,3170,81
|
|
20230918,093600,406436480,3170,3170,3170,3170,457
|
|
20230918,093500,404987790,3175,3175,3175,3175,533
|
|
20230918,093400,403295515,3170,3170,3170,3170,20
|
|
20230918,093300,403232115,3180,3175,3180,3175,452
|
|
20230918,093200,401796555,3175,3180,3180,3170,402
|
|
20230918,093100,400520705,3175,3175,3185,3175,283
|
|
20230918,093000,399621170,3170,3155,3170,3155,2964
|
|
20230918,092900,390232480,3155,3150,3155,3150,2797
|
|
20230918,092800,381418785,3150,3170,3170,3150,257
|
|
20230918,092700,380606125,3175,3150,3180,3150,1391
|
|
20230918,092600,376207900,3140,3140,3145,3140,3253
|
|
20230918,092500,365992955,3130,3140,3140,3120,7858
|
|
20230918,092400,341434605,3150,3140,3150,3140,18
|
|
20230918,092300,341378065,3140,3150,3150,3140,1238
|
|
20230918,092200,337483220,3150,3150,3150,3150,239
|
|
20230918,092100,336730370,3150,3155,3155,3150,5998
|
|
20230918,092000,317836490,3150,3160,3160,3150,2054
|
|
20230918,091900,311362135,3165,3160,3165,3160,75
|
|
20230918,091800,311125125,3165,3145,3165,3145,287
|
|
20230918,091700,310219240,3145,3120,3145,3120,4015
|
|
20230918,091600,297619875,3120,3125,3130,3115,4324
|
|
20230918,091500,284111665,3115,3100,3115,3100,4243
|
|
20230918,091400,270932590,3100,3130,3130,3100,9627
|
|
20230918,091300,240980320,3130,3130,3135,3125,43
|
|
20230918,091200,240845730,3130,3135,3135,3130,2395
|
|
20230918,091100,233343425,3140,3135,3140,3130,2463
|
|
20230918,091000,225620730,3135,3155,3155,3135,9197
|
|
20230918,090900,196663225,3155,3195,3200,3155,17627
|
|
20230918,090800,140821070,3200,3180,3200,3180,10224
|
|
20230918,090700,108139700,3175,3165,3175,3165,7143
|
|
20230918,090600,85503360,3165,3170,3170,3150,2982
|
|
20230918,090500,76082835,3175,3200,3200,3175,3512
|
|
20230918,090400,64911555,3180,3115,3280,3115,13594
|
|
20230918,090300,21221735,3110,3115,3115,3110,2050
|
|
20230918,090200,14839300,3110,3110,3110,3110,831
|
|
20230918,090100,12254890,3110,3105,3130,3100,490
|
|
20230918,090000,10728500,3125,3125,3130,3095,3437
|