619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,191600,341250370,9100,9100,9100,9100,1192
|
|
20230914,191500,341250370,9100,9100,9100,9100,0
|
|
20230914,191400,341250370,9100,9100,9100,9100,0
|
|
20230914,191300,341250370,9100,9100,9100,9100,0
|
|
20230914,191200,341250370,9100,9100,9100,9100,0
|
|
20230914,191100,341250370,9100,9100,9100,9100,0
|
|
20230914,191000,341250370,9100,9100,9100,9100,0
|
|
20230914,190900,341250370,9100,9100,9100,9100,0
|
|
20230914,190800,341250370,9100,9100,9100,9100,0
|
|
20230914,190700,341250370,9100,9100,9100,9100,0
|
|
20230914,190600,341250370,9100,9100,9100,9100,0
|
|
20230914,190500,341250370,9100,9100,9100,9100,0
|
|
20230914,190400,341250370,9100,9100,9100,9100,0
|
|
20230914,190300,341250370,9100,9100,9100,9100,0
|
|
20230914,190200,341250370,9100,9100,9100,9100,0
|
|
20230914,190100,341250370,9100,9100,9100,9100,0
|
|
20230914,190000,341250370,9100,9100,9100,9100,0
|
|
20230914,185900,341250370,9100,9100,9100,9100,0
|
|
20230914,185800,341250370,9100,9100,9100,9100,0
|
|
20230914,185700,341250370,9100,9100,9100,9100,0
|
|
20230914,185600,341250370,9100,9100,9100,9100,0
|
|
20230914,185500,341250370,9100,9100,9100,9100,0
|
|
20230914,185400,341250370,9100,9100,9100,9100,0
|
|
20230914,185300,341250370,9100,9100,9100,9100,0
|
|
20230914,185200,341250370,9100,9100,9100,9100,0
|
|
20230914,185100,341250370,9100,9100,9100,9100,0
|
|
20230914,185000,341250370,9100,9100,9100,9100,0
|
|
20230914,184900,341250370,9100,9100,9100,9100,0
|
|
20230914,184800,341250370,9100,9100,9100,9100,0
|
|
20230914,184700,341250370,9100,9100,9100,9100,0
|
|
20230914,184600,341250370,9100,9100,9100,9100,1192
|
|
20230914,184500,341250370,9100,9100,9100,9100,0
|
|
20230914,184400,341250370,9100,9100,9100,9100,0
|
|
20230914,184300,341250370,9100,9100,9100,9100,0
|
|
20230914,184200,341250370,9100,9100,9100,9100,0
|
|
20230914,184100,341250370,9100,9100,9100,9100,0
|
|
20230914,184000,341250370,9100,9100,9100,9100,0
|
|
20230914,183900,341250370,9100,9100,9100,9100,0
|
|
20230914,183800,341250370,9100,9100,9100,9100,0
|
|
20230914,183700,341250370,9100,9100,9100,9100,0
|
|
20230914,183600,341250370,9100,9100,9100,9100,0
|
|
20230914,183500,341250370,9100,9100,9100,9100,0
|
|
20230914,183400,341250370,9100,9100,9100,9100,0
|
|
20230914,183300,341250370,9100,9100,9100,9100,0
|
|
20230914,183200,341250370,9100,9100,9100,9100,0
|
|
20230914,183100,341250370,9100,9100,9100,9100,0
|
|
20230914,183000,341250370,9100,9100,9100,9100,0
|
|
20230914,182900,341250370,9100,9100,9100,9100,0
|
|
20230914,182800,341250370,9100,9100,9100,9100,0
|
|
20230914,182700,341250370,9100,9100,9100,9100,0
|
|
20230914,182600,341250370,9100,9100,9100,9100,0
|
|
20230914,182500,341250370,9100,9100,9100,9100,0
|
|
20230914,182400,341250370,9100,9100,9100,9100,0
|
|
20230914,182300,341250370,9100,9100,9100,9100,0
|
|
20230914,182200,341250370,9100,9100,9100,9100,0
|
|
20230914,182100,341250370,9100,9100,9100,9100,0
|
|
20230914,182000,341250370,9100,9100,9100,9100,0
|
|
20230914,181900,341250370,9100,9100,9100,9100,0
|
|
20230914,181800,341250370,9100,9100,9100,9100,0
|
|
20230914,181700,341250370,9100,9100,9100,9100,0
|
|
20230914,181600,341250370,9100,9100,9100,9100,1192
|
|
20230914,181500,341250370,9100,9100,9100,9100,0
|
|
20230914,181400,341250370,9100,9100,9100,9100,0
|
|
20230914,181300,341250370,9100,9100,9100,9100,0
|
|
20230914,181200,341250370,9100,9100,9100,9100,0
|
|
20230914,181100,341250370,9100,9100,9100,9100,0
|
|
20230914,181000,341250370,9100,9100,9100,9100,0
|
|
20230914,180900,341250370,9100,9100,9100,9100,0
|
|
20230914,180800,341250370,9100,9100,9100,9100,0
|
|
20230914,180700,341250370,9100,9100,9100,9100,0
|
|
20230914,180600,341250370,9100,9100,9100,9100,0
|
|
20230914,180500,341250370,9100,9100,9100,9100,0
|
|
20230914,180400,341250370,9100,9100,9100,9100,0
|
|
20230914,180300,341250370,9100,9100,9100,9100,0
|
|
20230914,180200,341250370,9100,9100,9100,9100,0
|
|
20230914,180100,341250370,9100,9100,9100,9100,0
|
|
20230914,180000,341250370,9100,9100,9100,9100,0
|
|
20230914,175900,341250370,9100,9100,9100,9100,0
|
|
20230914,175800,341250370,9100,9100,9100,9100,0
|
|
20230914,175700,341250370,9100,9100,9100,9100,0
|
|
20230914,175600,341250370,9100,9100,9100,9100,0
|
|
20230914,175500,341250370,9100,9100,9100,9100,0
|
|
20230914,175400,341250370,9100,9100,9100,9100,0
|
|
20230914,175300,341250370,9100,9100,9100,9100,0
|
|
20230914,175200,341250370,9100,9100,9100,9100,0
|
|
20230914,175100,341250370,9100,9100,9100,9100,0
|
|
20230914,175000,341250370,9100,9100,9100,9100,0
|
|
20230914,174900,341250370,9100,9100,9100,9100,0
|
|
20230914,174800,341250370,9100,9100,9100,9100,0
|
|
20230914,174700,341250370,9100,9100,9100,9100,0
|
|
20230914,174600,341250370,9100,9100,9100,9100,1192
|
|
20230914,174500,341250370,9100,9100,9100,9100,0
|
|
20230914,174400,341250370,9100,9100,9100,9100,0
|
|
20230914,174300,341250370,9100,9100,9100,9100,0
|
|
20230914,174200,341250370,9100,9100,9100,9100,0
|
|
20230914,174100,341250370,9100,9100,9100,9100,0
|
|
20230914,174000,341250370,9100,9100,9100,9100,0
|
|
20230914,173900,341250370,9100,9100,9100,9100,0
|
|
20230914,173800,341250370,9100,9100,9100,9100,0
|
|
20230914,173700,341250370,9100,9100,9100,9100,0
|
|
20230914,173600,341250370,9100,9100,9100,9100,0
|
|
20230914,173500,341250370,9100,9100,9100,9100,0
|
|
20230914,173400,341250370,9100,9100,9100,9100,0
|
|
20230914,173300,341250370,9100,9100,9100,9100,0
|
|
20230914,173200,341250370,9100,9100,9100,9100,0
|
|
20230914,173100,341250370,9100,9100,9100,9100,0
|
|
20230914,173000,341250370,9100,9100,9100,9100,0
|
|
20230914,172900,341250370,9100,9100,9100,9100,0
|
|
20230914,172800,341250370,9100,9100,9100,9100,0
|
|
20230914,172700,341250370,9100,9100,9100,9100,0
|
|
20230914,172600,341250370,9100,9100,9100,9100,0
|
|
20230914,172500,341250370,9100,9100,9100,9100,0
|
|
20230914,172400,341250370,9100,9100,9100,9100,0
|
|
20230914,172300,341250370,9100,9100,9100,9100,0
|
|
20230914,172200,341250370,9100,9100,9100,9100,0
|
|
20230914,172100,341250370,9100,9100,9100,9100,0
|
|
20230914,172000,341250370,9100,9100,9100,9100,0
|
|
20230914,171900,341250370,9100,9100,9100,9100,0
|
|
20230914,171800,341250370,9100,9100,9100,9100,0
|
|
20230914,171700,341250370,9100,9100,9100,9100,0
|
|
20230914,171600,341250370,9100,9100,9100,9100,1192
|
|
20230914,171500,341250370,9100,9100,9100,9100,0
|
|
20230914,171400,341250370,9100,9100,9100,9100,0
|
|
20230914,171300,341250370,9100,9100,9100,9100,0
|
|
20230914,171200,341250370,9100,9100,9100,9100,0
|
|
20230914,171100,341250370,9100,9100,9100,9100,0
|
|
20230914,171000,341250370,9100,9100,9100,9100,0
|
|
20230914,170900,341250370,9100,9100,9100,9100,0
|
|
20230914,170800,341250370,9100,9100,9100,9100,0
|
|
20230914,170700,341250370,9100,9100,9100,9100,0
|
|
20230914,170600,341250370,9100,9100,9100,9100,0
|
|
20230914,170500,341250370,9100,9100,9100,9100,0
|
|
20230914,170400,341250370,9100,9100,9100,9100,0
|
|
20230914,170300,341250370,9100,9100,9100,9100,0
|
|
20230914,170200,341250370,9100,9100,9100,9100,0
|
|
20230914,170100,341250370,9100,9100,9100,9100,0
|
|
20230914,170000,341250370,9100,9100,9100,9100,0
|
|
20230914,165900,341250370,9100,9100,9100,9100,0
|
|
20230914,165800,341250370,9100,9100,9100,9100,0
|
|
20230914,165700,341250370,9100,9100,9100,9100,0
|
|
20230914,165600,341250370,9100,9100,9100,9100,0
|
|
20230914,165500,341250370,9100,9100,9100,9100,0
|
|
20230914,165400,341250370,9100,9100,9100,9100,0
|
|
20230914,165300,341250370,9100,9100,9100,9100,0
|
|
20230914,165200,341250370,9100,9100,9100,9100,0
|
|
20230914,165100,341250370,9100,9100,9100,9100,0
|
|
20230914,165000,341250370,9100,9100,9100,9100,0
|
|
20230914,164900,341250370,9100,9100,9100,9100,0
|
|
20230914,164800,341250370,9100,9100,9100,9100,0
|
|
20230914,164700,341250370,9100,9100,9100,9100,0
|
|
20230914,164600,341250370,9100,9100,9100,9100,1192
|
|
20230914,164500,341250370,9100,9100,9100,9100,0
|
|
20230914,164400,341250370,9100,9100,9100,9100,0
|
|
20230914,164300,341250370,9100,9100,9100,9100,0
|
|
20230914,164200,341250370,9100,9100,9100,9100,0
|
|
20230914,164100,341250370,9100,9100,9100,9100,0
|
|
20230914,164000,341250370,9100,9100,9100,9100,0
|
|
20230914,163900,341250370,9100,9100,9100,9100,0
|
|
20230914,163800,341250370,9100,9100,9100,9100,0
|
|
20230914,163700,341250370,9100,9100,9100,9100,0
|
|
20230914,163600,341250370,9100,9100,9100,9100,0
|
|
20230914,163500,341250370,9100,9100,9100,9100,0
|
|
20230914,163400,341250370,9100,9100,9100,9100,0
|
|
20230914,163300,341250370,9100,9100,9100,9100,0
|
|
20230914,163200,341250370,9100,9100,9100,9100,0
|
|
20230914,163100,341250370,9100,9100,9100,9100,0
|
|
20230914,163000,341250370,9100,9100,9100,9100,0
|
|
20230914,162900,341250370,9100,9100,9100,9100,0
|
|
20230914,162800,341250370,9100,9100,9100,9100,0
|
|
20230914,162700,341250370,9100,9100,9100,9100,0
|
|
20230914,162600,341250370,9100,9100,9100,9100,0
|
|
20230914,162500,341250370,9100,9100,9100,9100,0
|
|
20230914,162400,341250370,9100,9100,9100,9100,0
|
|
20230914,162300,341250370,9100,9100,9100,9100,0
|
|
20230914,162200,341250370,9100,9100,9100,9100,0
|
|
20230914,162100,341250370,9100,9100,9100,9100,0
|
|
20230914,162000,341250370,9100,9100,9100,9100,0
|
|
20230914,161900,341250370,9100,9100,9100,9100,0
|
|
20230914,161800,341250370,9100,9100,9100,9100,0
|
|
20230914,161700,341250370,9100,9100,9100,9100,0
|
|
20230914,161600,341250370,9100,9100,9100,9100,1192
|
|
20230914,161500,341250370,9100,9100,9100,9100,0
|
|
20230914,161400,341250370,9100,9100,9100,9100,0
|
|
20230914,161300,341250370,9100,9100,9100,9100,0
|
|
20230914,161200,341250370,9100,9100,9100,9100,0
|
|
20230914,161100,341250370,9100,9100,9100,9100,0
|
|
20230914,161000,341250370,9100,9100,9100,9100,0
|
|
20230914,160900,341250370,9100,9100,9100,9100,0
|
|
20230914,160800,341250370,9100,9100,9100,9100,0
|
|
20230914,160700,341250370,9100,9100,9100,9100,0
|
|
20230914,160600,341250370,9100,9100,9100,9100,0
|
|
20230914,160500,341250370,9100,9100,9100,9100,0
|
|
20230914,160400,341250370,9100,9100,9100,9100,0
|
|
20230914,160300,341250370,9100,9100,9100,9100,0
|
|
20230914,160200,341250370,9100,9100,9100,9100,0
|
|
20230914,160100,341250370,9100,9100,9100,9100,0
|
|
20230914,160000,341250370,9100,9100,9100,9100,0
|
|
20230914,155900,341250370,9100,9100,9100,9100,0
|
|
20230914,155800,341250370,9100,9100,9100,9100,0
|
|
20230914,155700,341250370,9100,9100,9100,9100,0
|
|
20230914,155600,341250370,9100,9100,9100,9100,0
|
|
20230914,155500,341250370,9100,9100,9100,9100,0
|
|
20230914,155400,341250370,9100,9100,9100,9100,0
|
|
20230914,155300,341250370,9100,9100,9100,9100,0
|
|
20230914,155200,341250370,9100,9100,9100,9100,0
|
|
20230914,155100,341250370,9100,9100,9100,9100,0
|
|
20230914,155000,341250370,9100,9100,9100,9100,0
|
|
20230914,154900,341250370,9100,9100,9100,9100,0
|
|
20230914,154800,341250370,9100,9100,9100,9100,0
|
|
20230914,154700,341250370,9100,9100,9100,9100,0
|
|
20230914,154600,341250370,9100,9100,9100,9100,1192
|
|
20230914,154500,341250370,9100,9100,9100,9100,0
|
|
20230914,154400,341250370,9100,9100,9100,9100,0
|
|
20230914,154300,341250370,9100,9100,9100,9100,0
|
|
20230914,154200,341250370,9100,9100,9100,9100,0
|
|
20230914,154100,341250370,9100,9100,9100,9100,0
|
|
20230914,154000,341250370,9100,9100,9100,9100,0
|
|
20230914,153900,341250370,9100,9100,9100,9100,0
|
|
20230914,153800,341250370,9100,9100,9100,9100,0
|
|
20230914,153700,341250370,9100,9100,9100,9100,0
|
|
20230914,153600,341250370,9100,9100,9100,9100,0
|
|
20230914,153500,341250370,9100,9100,9100,9100,0
|
|
20230914,153400,341250370,9100,9100,9100,9100,0
|
|
20230914,153300,341250370,9100,9100,9100,9100,0
|
|
20230914,153200,341250370,9100,9100,9100,9100,0
|
|
20230914,153100,341250370,9100,9100,9100,9100,0
|
|
20230914,153000,341250370,9100,9100,9100,9100,1192
|
|
20230914,152900,330403170,9110,9110,9110,9110,0
|
|
20230914,152800,330403170,9110,9110,9110,9110,0
|
|
20230914,152700,330403170,9110,9110,9110,9110,0
|
|
20230914,152600,330403170,9110,9110,9110,9110,0
|
|
20230914,152500,330403170,9110,9110,9110,9110,0
|
|
20230914,152400,330403170,9110,9110,9110,9110,0
|
|
20230914,152300,330403170,9110,9110,9110,9110,0
|
|
20230914,152200,330403170,9110,9110,9110,9110,0
|
|
20230914,152100,330403170,9110,9110,9110,9110,0
|
|
20230914,152000,330403170,9110,9110,9110,9110,0
|
|
20230914,151900,330403170,9110,9060,9110,9050,313
|
|
20230914,151800,327570240,9110,9110,9110,9110,1
|
|
20230914,151700,327561130,9120,9100,9120,9100,6
|
|
20230914,151600,327506490,9100,9110,9110,9100,334
|
|
20230914,151500,324464050,9110,9100,9110,9100,52
|
|
20230914,151400,323990830,9100,9090,9100,9090,223
|
|
20230914,151300,321962430,9090,9080,9090,9080,105
|
|
20230914,151200,321008930,9070,9070,9070,9070,202
|
|
20230914,151100,319176790,9060,9080,9080,9060,2
|
|
20230914,151000,319158650,9080,9080,9080,9060,9
|
|
20230914,150900,319077030,9070,9070,9080,9070,95
|
|
20230914,150800,318215370,9060,9060,9060,9060,221
|
|
20230914,150700,316213110,9050,9050,9050,9040,256
|
|
20230914,150600,313896410,9050,9050,9050,9050,38
|
|
20230914,150500,313552510,9040,9040,9040,9040,23
|
|
20230914,150400,313344590,9050,9040,9050,9040,31
|
|
20230914,150300,313064340,9020,9020,9020,9020,0
|
|
20230914,150200,313064340,9020,9020,9020,9020,11
|
|
20230914,150100,312965120,9020,9020,9020,9020,191
|
|
20230914,150000,311242300,9020,9020,9020,9020,0
|
|
20230914,145900,311242300,9020,9020,9020,9020,0
|
|
20230914,145800,311242300,9020,9000,9020,9000,103
|
|
20230914,145700,310315250,9010,9000,9050,8990,292
|
|
20230914,145600,307686950,8980,8990,9000,8980,537
|
|
20230914,145500,302864180,8990,9030,9030,8990,3711
|
|
20230914,145400,269479330,9020,9040,9050,9020,1086
|
|
20230914,145300,259678370,9050,9050,9050,9050,0
|
|
20230914,145200,259678370,9050,9030,9050,9030,57
|
|
20230914,145100,259163450,9030,9050,9050,9030,115
|
|
20230914,145000,258124980,9030,9030,9030,9030,0
|
|
20230914,144900,258124980,9030,9040,9050,9030,160
|
|
20230914,144800,256680150,9030,9050,9060,9030,1939
|
|
20230914,144700,239153580,9050,9050,9050,9050,11
|
|
20230914,144600,239054030,9060,9040,9060,9040,21
|
|
20230914,144500,238864170,9050,9050,9050,9050,56
|
|
20230914,144400,238357370,9050,9060,9060,9050,343
|
|
20230914,144300,235253210,9060,9060,9060,9060,5
|
|
20230914,144200,235207910,9070,9070,9070,9070,9
|
|
20230914,144100,235126280,9050,9050,9050,9050,0
|
|
20230914,144000,235126280,9050,9070,9070,9050,21
|
|
20230914,143900,234936210,9070,9070,9070,9070,0
|
|
20230914,143800,234936210,9070,9070,9070,9070,0
|
|
20230914,143700,234936210,9070,9070,9070,9070,0
|
|
20230914,143600,234936210,9070,9070,9070,9070,0
|
|
20230914,143500,234936210,9070,9070,9070,9070,0
|
|
20230914,143400,234936210,9070,9070,9070,9070,1
|
|
20230914,143300,234927140,9040,9060,9060,9040,863
|
|
20230914,143200,227116740,9060,9060,9060,9060,5
|
|
20230914,143100,227071440,9060,9060,9060,9060,0
|
|
20230914,143000,227071440,9060,9060,9060,9060,0
|
|
20230914,142900,227071440,9060,9060,9060,9060,5
|
|
20230914,142800,227026140,9050,9050,9050,9050,20
|
|
20230914,142700,226845140,9060,9070,9070,9060,1289
|
|
20230914,142600,215166640,9060,9060,9060,9060,0
|
|
20230914,142500,215166640,9060,9060,9060,9060,0
|
|
20230914,142400,215166640,9060,9060,9060,9060,79
|
|
20230914,142300,214450900,9080,9080,9080,9080,0
|
|
20230914,142200,214450900,9080,9070,9080,9070,54
|
|
20230914,142100,213960590,9080,9080,9080,9080,1
|
|
20230914,142000,213951510,9060,9060,9060,9060,0
|
|
20230914,141900,213951510,9060,9060,9060,9060,2
|
|
20230914,141800,213933390,9060,9060,9060,9060,1
|
|
20230914,141700,213924330,9080,9080,9080,9080,1
|
|
20230914,141600,213915250,9060,9060,9060,9060,0
|
|
20230914,141500,213915250,9060,9060,9060,9060,0
|
|
20230914,141400,213915250,9060,9060,9060,9060,0
|
|
20230914,141300,213915250,9060,9060,9060,9060,158
|
|
20230914,141200,212483770,9090,9090,9090,9090,0
|
|
20230914,141100,212483770,9090,9090,9090,9090,1
|
|
20230914,141000,212474680,9070,9070,9070,9070,1
|
|
20230914,140900,212465610,9070,9070,9070,9070,191
|
|
20230914,140800,210733240,9070,9070,9070,9070,0
|
|
20230914,140700,210733240,9070,9070,9070,9070,813
|
|
20230914,140600,203359330,9080,9080,9080,9080,0
|
|
20230914,140500,203359330,9080,9080,9080,9080,0
|
|
20230914,140400,203359330,9080,9080,9080,9080,0
|
|
20230914,140300,203359330,9080,9080,9080,9080,0
|
|
20230914,140200,203359330,9080,9080,9080,9080,0
|
|
20230914,140100,203359330,9080,9080,9080,9080,58
|
|
20230914,140000,202832690,9100,9100,9100,9100,1
|
|
20230914,135900,202823590,9090,9090,9090,9090,0
|
|
20230914,135800,202823590,9090,9090,9090,9090,14
|
|
20230914,135700,202696330,9080,9080,9080,9080,0
|
|
20230914,135600,202696330,9080,9080,9080,9080,0
|
|
20230914,135500,202696330,9080,9080,9080,9080,0
|
|
20230914,135400,202696330,9080,9080,9080,9080,0
|
|
20230914,135300,202696330,9080,9080,9080,9080,0
|
|
20230914,135200,202696330,9080,9080,9080,9080,0
|
|
20230914,135100,202696330,9080,9080,9080,9080,0
|
|
20230914,135000,202696330,9080,9080,9080,9080,5
|
|
20230914,134900,202650930,9080,9080,9080,9080,239
|
|
20230914,134800,200480810,9080,9080,9080,9080,0
|
|
20230914,134700,200480810,9080,9080,9080,9080,0
|
|
20230914,134600,200480810,9080,9080,9080,9080,0
|
|
20230914,134500,200480810,9080,9080,9080,9080,0
|
|
20230914,134400,200480810,9080,9080,9080,9080,0
|
|
20230914,134300,200480810,9080,9080,9080,9080,0
|
|
20230914,134200,200480810,9080,9080,9080,9080,0
|
|
20230914,134100,200480810,9080,9080,9080,9080,0
|
|
20230914,134000,200480810,9080,9080,9080,9080,29
|
|
20230914,133900,200217490,9080,9080,9080,9080,8
|
|
20230914,133800,200144850,9080,9080,9080,9080,2
|
|
20230914,133700,200126690,9070,9070,9070,9070,3
|
|
20230914,133600,200099480,9060,9070,9070,9060,11
|
|
20230914,133500,199999810,9070,9070,9070,9070,14
|
|
20230914,133400,199872830,9070,9070,9070,9070,1
|
|
20230914,133300,199863760,9070,9070,9070,9070,0
|
|
20230914,133200,199863760,9070,9070,9070,9070,0
|
|
20230914,133100,199863760,9070,9070,9070,9070,0
|
|
20230914,133000,199863760,9070,9070,9070,9070,0
|
|
20230914,132900,199863760,9070,9070,9070,9070,3
|
|
20230914,132800,199836550,9050,9050,9050,9050,0
|
|
20230914,132700,199836550,9050,9050,9050,9050,0
|
|
20230914,132600,199836550,9050,9050,9050,9050,0
|
|
20230914,132500,199836550,9050,9050,9050,9050,0
|
|
20230914,132400,199836550,9050,9050,9050,9050,69
|
|
20230914,132300,199212100,9060,9060,9060,9060,1
|
|
20230914,132200,199203040,9070,9070,9070,9070,0
|
|
20230914,132100,199203040,9070,9070,9070,9070,0
|
|
20230914,132000,199203040,9070,9070,9070,9070,0
|
|
20230914,131900,199203040,9070,9070,9070,9070,0
|
|
20230914,131800,199203040,9070,9070,9070,9070,0
|
|
20230914,131700,199203040,9070,9050,9070,9050,354
|
|
20230914,131600,195997520,9060,9060,9060,9060,0
|
|
20230914,131500,195997520,9060,9060,9060,9060,0
|
|
20230914,131400,195997520,9060,9060,9060,9060,0
|
|
20230914,131300,195997520,9060,9060,9060,9060,0
|
|
20230914,131200,195997520,9060,9060,9070,9060,8
|
|
20230914,131100,195925030,9060,9060,9060,9060,32
|
|
20230914,131000,195635110,9060,9060,9060,9060,0
|
|
20230914,130900,195635110,9060,9070,9070,9060,3
|
|
20230914,130800,195607910,9080,9080,9080,9080,0
|
|
20230914,130700,195607910,9080,9080,9080,9080,0
|
|
20230914,130600,195607910,9080,9070,9080,9070,6
|
|
20230914,130500,195553480,9080,9080,9080,9080,0
|
|
20230914,130400,195553480,9080,9080,9080,9080,0
|
|
20230914,130300,195553480,9080,9080,9080,9080,0
|
|
20230914,130200,195553480,9080,9080,9080,9080,0
|
|
20230914,130100,195553480,9080,9080,9080,9080,0
|
|
20230914,130000,195553480,9080,9080,9080,9080,0
|
|
20230914,125900,195553480,9080,9080,9080,9080,0
|
|
20230914,125800,195553480,9080,9080,9080,9080,0
|
|
20230914,125700,195553480,9080,9080,9080,9080,0
|
|
20230914,125600,195553480,9080,9080,9080,9080,0
|
|
20230914,125500,195553480,9080,9080,9080,9080,0
|
|
20230914,125400,195553480,9080,9080,9080,9080,1
|
|
20230914,125300,195544400,9040,9040,9040,9040,0
|
|
20230914,125200,195544400,9040,9040,9040,9040,0
|
|
20230914,125100,195544400,9040,9040,9040,9040,0
|
|
20230914,125000,195544400,9040,9060,9060,9040,150
|
|
20230914,124900,194186980,9070,9070,9070,9070,15
|
|
20230914,124800,194050930,9080,9080,9080,9080,0
|
|
20230914,124700,194050930,9080,9080,9080,9080,0
|
|
20230914,124600,194050930,9080,9080,9080,9080,0
|
|
20230914,124500,194050930,9080,9070,9080,9060,31
|
|
20230914,124400,193769970,9060,9060,9060,9060,0
|
|
20230914,124300,193769970,9060,9070,9070,9060,24
|
|
20230914,124200,193552310,9060,9060,9060,9060,10
|
|
20230914,124100,193461710,9060,9050,9060,9050,181
|
|
20230914,124000,191822730,9050,9050,9050,9050,306
|
|
20230914,123900,189053430,9060,9060,9060,9060,223
|
|
20230914,123800,187033050,9060,9080,9080,9060,153
|
|
20230914,123700,185646810,9090,9090,9090,9090,0
|
|
20230914,123600,185646810,9090,9090,9090,9090,0
|
|
20230914,123500,185646810,9090,9090,9090,9090,1
|
|
20230914,123400,185637720,9090,9090,9090,9090,3
|
|
20230914,123300,185610450,9080,9080,9080,9080,5
|
|
20230914,123200,185565050,9070,9070,9070,9070,849
|
|
20230914,123100,177864620,9090,9090,9090,9090,0
|
|
20230914,123000,177864620,9090,9090,9090,9090,1
|
|
20230914,122900,177855530,9080,9080,9080,9080,42
|
|
20230914,122800,177474170,9070,9070,9070,9070,104
|
|
20230914,122700,176530890,9070,9080,9080,9070,218
|
|
20230914,122600,174553260,9080,9080,9080,9080,4
|
|
20230914,122500,174516940,9080,9100,9100,9080,100
|
|
20230914,122400,173608460,9100,9100,9100,9100,0
|
|
20230914,122300,173608460,9100,9100,9100,9100,4
|
|
20230914,122200,173572060,9110,9110,9110,9110,0
|
|
20230914,122100,173572060,9110,9110,9110,9110,0
|
|
20230914,122000,173572060,9110,9110,9110,9110,0
|
|
20230914,121900,173572060,9110,9110,9110,9110,5
|
|
20230914,121800,173526510,9110,9110,9110,9110,10
|
|
20230914,121700,173435410,9110,9110,9110,9110,0
|
|
20230914,121600,173435410,9110,9110,9110,9110,1
|
|
20230914,121500,173426300,9100,9100,9100,9100,8
|
|
20230914,121400,173353500,9100,9100,9100,9100,0
|
|
20230914,121300,173353500,9100,9100,9100,9100,0
|
|
20230914,121200,173353500,9100,9100,9100,9100,0
|
|
20230914,121100,173353500,9100,9100,9100,9100,10
|
|
20230914,121000,173262500,9100,9100,9100,9100,2
|
|
20230914,120900,173244300,9100,9100,9100,9100,0
|
|
20230914,120800,173244300,9100,9100,9100,9100,0
|
|
20230914,120700,173244300,9100,9100,9100,9100,94
|
|
20230914,120600,172388900,9100,9100,9100,9100,5
|
|
20230914,120500,172343400,9100,9100,9100,9100,1
|
|
20230914,120400,172334300,9100,9100,9100,9100,2
|
|
20230914,120300,172316100,9100,9100,9100,9100,2
|
|
20230914,120200,172297900,9100,9100,9100,9100,0
|
|
20230914,120100,172297900,9100,9100,9100,9100,0
|
|
20230914,120000,172297900,9100,9100,9100,9100,1
|
|
20230914,115900,172288800,9090,9090,9090,9090,0
|
|
20230914,115800,172288800,9090,9090,9090,9090,0
|
|
20230914,115700,172288800,9090,9090,9090,9090,0
|
|
20230914,115600,172288800,9090,9090,9090,9090,0
|
|
20230914,115500,172288800,9090,9090,9090,9090,1
|
|
20230914,115400,172279710,9090,9090,9090,9090,0
|
|
20230914,115300,172279710,9090,9090,9090,9090,0
|
|
20230914,115200,172279710,9090,9100,9100,9070,501
|
|
20230914,115100,167726150,9110,9110,9110,9110,0
|
|
20230914,115000,167726150,9110,9110,9110,9110,0
|
|
20230914,114900,167726150,9110,9110,9110,9110,0
|
|
20230914,114800,167726150,9110,9110,9110,9110,0
|
|
20230914,114700,167726150,9110,9110,9110,9110,0
|
|
20230914,114600,167726150,9110,9110,9110,9110,60
|
|
20230914,114500,167179550,9090,9090,9090,9090,0
|
|
20230914,114400,167179550,9090,9090,9090,9090,0
|
|
20230914,114300,167179550,9090,9090,9090,9090,0
|
|
20230914,114200,167179550,9090,9090,9090,9090,0
|
|
20230914,114100,167179550,9090,9090,9090,9090,0
|
|
20230914,114000,167179550,9090,9090,9090,9090,21
|
|
20230914,113900,166988660,9090,9090,9090,9090,95
|
|
20230914,113800,166125110,9110,9110,9110,9110,0
|
|
20230914,113700,166125110,9110,9110,9110,9110,0
|
|
20230914,113600,166125110,9110,9110,9110,9110,0
|
|
20230914,113500,166125110,9110,9110,9110,9110,1
|
|
20230914,113400,166116000,9110,9110,9110,9110,10
|
|
20230914,113300,166024900,9110,9110,9110,9110,0
|
|
20230914,113200,166024900,9110,9110,9110,9110,6
|
|
20230914,113100,165970240,9110,9110,9110,9110,20
|
|
20230914,113000,165788040,9110,9110,9110,9110,0
|
|
20230914,112900,165788040,9110,9110,9110,9110,2
|
|
20230914,112800,165769820,9110,9110,9110,9110,0
|
|
20230914,112700,165769820,9110,9110,9110,9110,0
|
|
20230914,112600,165769820,9110,9110,9110,9110,0
|
|
20230914,112500,165769820,9110,9110,9110,9110,0
|
|
20230914,112400,165769820,9110,9110,9110,9110,0
|
|
20230914,112300,165769820,9110,9110,9110,9110,1
|
|
20230914,112200,165760710,9090,9090,9090,9090,30
|
|
20230914,112100,165488010,9110,9090,9110,9090,69
|
|
20230914,112000,164860780,9070,9070,9070,9070,0
|
|
20230914,111900,164860780,9070,9070,9070,9070,258
|
|
20230914,111800,162520720,9070,9070,9070,9070,0
|
|
20230914,111700,162520720,9070,9070,9070,9070,0
|
|
20230914,111600,162520720,9070,9070,9070,9060,309
|
|
20230914,111500,159720530,9060,9060,9060,9060,561
|
|
20230914,111400,154637870,9070,9070,9070,9070,0
|
|
20230914,111300,154637870,9070,9070,9070,9070,0
|
|
20230914,111200,154637870,9070,9070,9070,9070,0
|
|
20230914,111100,154637870,9070,9070,9070,9070,260
|
|
20230914,111000,152279670,9070,9070,9070,9070,117
|
|
20230914,110900,151218480,9080,9080,9080,9080,0
|
|
20230914,110800,151218480,9080,9080,9080,9080,10
|
|
20230914,110700,151127680,9080,9080,9080,9080,5
|
|
20230914,110600,151082280,9090,9090,9090,9090,0
|
|
20230914,110500,151082280,9090,9090,9090,9090,0
|
|
20230914,110400,151082280,9090,9090,9090,9090,0
|
|
20230914,110300,151082280,9090,9090,9090,9090,110
|
|
20230914,110200,150082380,9070,9070,9070,9070,0
|
|
20230914,110100,150082380,9070,9070,9070,9070,59
|
|
20230914,110000,149547250,9070,9070,9070,9070,0
|
|
20230914,105900,149547250,9070,9070,9070,9070,0
|
|
20230914,105800,149547250,9070,9070,9070,9070,0
|
|
20230914,105700,149547250,9070,9080,9080,9070,328
|
|
20230914,105600,146572240,9090,9090,9090,9090,1
|
|
20230914,105500,146563150,9090,9090,9090,9090,7
|
|
20230914,105400,146499520,9070,9070,9070,9070,0
|
|
20230914,105300,146499520,9070,9080,9080,9070,280
|
|
20230914,105200,143958940,9080,9080,9080,9080,0
|
|
20230914,105100,143958940,9080,9080,9080,9080,35
|
|
20230914,105000,143641140,9120,9120,9120,9120,1
|
|
20230914,104900,143632020,9130,9090,9130,9090,134
|
|
20230914,104800,142411960,9090,9070,9090,9070,19
|
|
20230914,104700,142239590,9070,9070,9070,9070,190
|
|
20230914,104600,140516290,9090,9090,9090,9090,6
|
|
20230914,104500,140461750,9070,9070,9070,9070,106
|
|
20230914,104400,139500330,9080,9080,9080,9080,0
|
|
20230914,104300,139500330,9080,9080,9080,9080,100
|
|
20230914,104200,138592330,9090,9090,9090,9090,100
|
|
20230914,104100,137683330,9090,9090,9090,9090,0
|
|
20230914,104000,137683330,9090,9090,9090,9090,0
|
|
20230914,103900,137683330,9090,9060,9090,9060,240
|
|
20230914,103800,135506810,9060,9060,9060,9060,1
|
|
20230914,103700,135497750,9050,9050,9050,9050,6
|
|
20230914,103600,135443450,9060,9060,9070,9060,7
|
|
20230914,103500,135380020,9060,9050,9060,9050,238
|
|
20230914,103400,133226110,9060,9060,9060,9060,1
|
|
20230914,103300,133217050,9050,9050,9050,9050,86
|
|
20230914,103200,132438750,9050,9060,9060,9050,465
|
|
20230914,103100,128229510,9070,9070,9070,9070,250
|
|
20230914,103000,125962010,9070,9070,9070,9070,0
|
|
20230914,102900,125962010,9070,9080,9080,9070,527
|
|
20230914,102800,121178850,9080,9080,9080,9080,0
|
|
20230914,102700,121178850,9080,9080,9080,9080,0
|
|
20230914,102600,121178850,9080,9080,9080,9080,0
|
|
20230914,102500,121178850,9080,9080,9080,9080,0
|
|
20230914,102400,121178850,9080,9080,9080,9080,0
|
|
20230914,102300,121178850,9080,9080,9080,9080,0
|
|
20230914,102200,121178850,9080,9080,9080,9080,9
|
|
20230914,102100,121097130,9080,9080,9080,9080,120
|
|
20230914,102000,120007530,9090,9090,9090,9090,482
|
|
20230914,101900,115626150,9110,9130,9130,9110,6
|
|
20230914,101800,115571470,9110,9110,9110,9110,3
|
|
20230914,101700,115544140,9120,9120,9120,9120,0
|
|
20230914,101600,115544140,9120,9120,9120,9120,0
|
|
20230914,101500,115544140,9120,9120,9120,9120,43
|
|
20230914,101400,115151980,9150,9130,9150,9130,569
|
|
20230914,101300,109952370,9130,9130,9130,9130,0
|
|
20230914,101200,109952370,9130,9130,9130,9130,1
|
|
20230914,101100,109943240,9100,9100,9100,9100,200
|
|
20230914,101000,108123240,9100,9100,9130,9100,8
|
|
20230914,100900,108050410,9100,9100,9100,9100,300
|
|
20230914,100800,105320410,9100,9090,9100,9090,234
|
|
20230914,100700,103193340,9100,9120,9120,9100,170
|
|
20230914,100600,101644940,9100,9110,9120,9100,404
|
|
20230914,100500,97966410,9100,9120,9120,9100,606
|
|
20230914,100400,92443350,9130,9140,9140,9130,378
|
|
20230914,100300,88991960,9140,9140,9140,9140,9
|
|
20230914,100200,88909700,9140,9140,9140,9140,50
|
|
20230914,100100,88452700,9140,9140,9140,9140,1
|
|
20230914,100000,88443560,9140,9140,9140,9140,30
|
|
20230914,095900,88169360,9140,9140,9140,9140,0
|
|
20230914,095800,88169360,9140,9150,9150,9140,815
|
|
20230914,095700,80719200,9150,9150,9150,9150,0
|
|
20230914,095600,80719200,9150,9180,9180,9150,210
|
|
20230914,095500,78797340,9180,9180,9180,9180,0
|
|
20230914,095400,78797340,9180,9180,9180,9180,0
|
|
20230914,095300,78797340,9180,9180,9180,9180,100
|
|
20230914,095200,77879340,9180,9180,9180,9180,0
|
|
20230914,095100,77879340,9180,9180,9180,9180,1
|
|
20230914,095000,77870160,9160,9160,9160,9160,38
|
|
20230914,094900,77522080,9160,9160,9160,9160,0
|
|
20230914,094800,77522080,9160,9160,9160,9160,200
|
|
20230914,094700,75690080,9170,9180,9180,9170,303
|
|
20230914,094600,72911560,9190,9190,9190,9190,0
|
|
20230914,094500,72911560,9190,9150,9190,9150,71
|
|
20230914,094400,72261870,9150,9150,9150,9150,10
|
|
20230914,094300,72170370,9160,9160,9160,9160,1
|
|
20230914,094200,72161210,9150,9150,9150,9150,100
|
|
20230914,094100,71246210,9140,9140,9140,9140,0
|
|
20230914,094000,71246210,9140,9150,9150,9140,10
|
|
20230914,093900,71154760,9150,9150,9150,9150,0
|
|
20230914,093800,71154760,9150,9130,9150,9130,12
|
|
20230914,093700,71045180,9130,9130,9130,9130,1
|
|
20230914,093600,71036050,9150,9150,9150,9150,1
|
|
20230914,093500,71026900,9150,9150,9150,9150,0
|
|
20230914,093400,71026900,9150,9150,9150,9150,60
|
|
20230914,093300,70477900,9150,9150,9150,9150,0
|
|
20230914,093200,70477900,9150,9150,9150,9150,0
|
|
20230914,093100,70477900,9150,9150,9150,9130,6
|
|
20230914,093000,70423020,9150,9130,9150,9130,2
|
|
20230914,092900,70404740,9160,9160,9160,9160,0
|
|
20230914,092800,70404740,9160,9160,9160,9160,43
|
|
20230914,092700,70010860,9140,9140,9140,9140,0
|
|
20230914,092600,70010860,9140,9140,9140,9140,1081
|
|
20230914,092500,60130520,9160,9190,9190,9160,169
|
|
20230914,092400,58582180,9200,9200,9200,9200,49
|
|
20230914,092300,58131380,9210,9210,9210,9210,10
|
|
20230914,092200,58039280,9210,9230,9230,9210,45
|
|
20230914,092100,57624530,9250,9130,9250,9130,1710
|
|
20230914,092000,41928410,9180,9140,9180,9130,1116
|
|
20230914,091900,31697350,9140,9140,9140,9140,111
|
|
20230914,091800,30682810,9140,9140,9140,9140,0
|
|
20230914,091700,30682810,9140,9140,9140,9140,1
|
|
20230914,091600,30673670,9140,9140,9140,9140,7
|
|
20230914,091500,30609690,9110,9120,9120,9110,81
|
|
20230914,091400,29871350,9110,9150,9170,9110,651
|
|
20230914,091300,23907850,9150,9150,9150,9150,212
|
|
20230914,091200,21968050,9150,9140,9150,9140,369
|
|
20230914,091100,18594460,9100,9100,9100,9100,0
|
|
20230914,091000,18594460,9100,9100,9100,9100,0
|
|
20230914,090900,18594460,9100,9100,9100,9100,100
|
|
20230914,090800,17684460,9110,9140,9140,9110,108
|
|
20230914,090700,16698180,9140,9140,9140,9140,0
|
|
20230914,090600,16698180,9140,9140,9140,9140,0
|
|
20230914,090500,16698180,9140,9140,9140,9140,0
|
|
20230914,090400,16698180,9140,9140,9140,9140,1
|
|
20230914,090300,16689040,9090,9090,9090,9090,43
|
|
20230914,090200,16298170,9090,9090,9090,9090,0
|
|
20230914,090100,16298170,9090,9090,9090,9090,19
|
|
20230914,090000,16125460,9100,9100,9100,9070,877
|