651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194800,3693078880,9130,9130,9130,9130,4734
|
|
20230907,194700,3693078880,9130,9130,9130,9130,0
|
|
20230907,194600,3693078880,9130,9130,9130,9130,0
|
|
20230907,194500,3693078880,9130,9130,9130,9130,0
|
|
20230907,194400,3693078880,9130,9130,9130,9130,0
|
|
20230907,194300,3693078880,9130,9130,9130,9130,0
|
|
20230907,194200,3693078880,9130,9130,9130,9130,0
|
|
20230907,194100,3693078880,9130,9130,9130,9130,0
|
|
20230907,194000,3693078880,9130,9130,9130,9130,0
|
|
20230907,193900,3693078880,9130,9130,9130,9130,0
|
|
20230907,193800,3693078880,9130,9130,9130,9130,0
|
|
20230907,193700,3693078880,9130,9130,9130,9130,0
|
|
20230907,193600,3693078880,9130,9130,9130,9130,0
|
|
20230907,193500,3693078880,9130,9130,9130,9130,0
|
|
20230907,193400,3693078880,9130,9130,9130,9130,0
|
|
20230907,193300,3693078880,9130,9130,9130,9130,0
|
|
20230907,193200,3693078880,9130,9130,9130,9130,0
|
|
20230907,193100,3693078880,9130,9130,9130,9130,0
|
|
20230907,193000,3693078880,9130,9130,9130,9130,0
|
|
20230907,192900,3693078880,9130,9130,9130,9130,0
|
|
20230907,192800,3693078880,9130,9130,9130,9130,0
|
|
20230907,192700,3693078880,9130,9130,9130,9130,0
|
|
20230907,192600,3693078880,9130,9130,9130,9130,0
|
|
20230907,192500,3693078880,9130,9130,9130,9130,0
|
|
20230907,192400,3693078880,9130,9130,9130,9130,0
|
|
20230907,192300,3693078880,9130,9130,9130,9130,0
|
|
20230907,192200,3693078880,9130,9130,9130,9130,0
|
|
20230907,192100,3693078880,9130,9130,9130,9130,0
|
|
20230907,192000,3693078880,9130,9130,9130,9130,0
|
|
20230907,191900,3693078880,9130,9130,9130,9130,0
|
|
20230907,191800,3693078880,9130,9130,9130,9130,4734
|
|
20230907,191700,3693078880,9130,9130,9130,9130,0
|
|
20230907,191600,3693078880,9130,9130,9130,9130,0
|
|
20230907,191500,3693078880,9130,9130,9130,9130,0
|
|
20230907,191400,3693078880,9130,9130,9130,9130,0
|
|
20230907,191300,3693078880,9130,9130,9130,9130,0
|
|
20230907,191200,3693078880,9130,9130,9130,9130,0
|
|
20230907,191100,3693078880,9130,9130,9130,9130,0
|
|
20230907,191000,3693078880,9130,9130,9130,9130,0
|
|
20230907,190900,3693078880,9130,9130,9130,9130,0
|
|
20230907,190800,3693078880,9130,9130,9130,9130,0
|
|
20230907,190700,3693078880,9130,9130,9130,9130,0
|
|
20230907,190600,3693078880,9130,9130,9130,9130,0
|
|
20230907,190500,3693078880,9130,9130,9130,9130,0
|
|
20230907,190400,3693078880,9130,9130,9130,9130,0
|
|
20230907,190300,3693078880,9130,9130,9130,9130,0
|
|
20230907,190200,3693078880,9130,9130,9130,9130,0
|
|
20230907,190100,3693078880,9130,9130,9130,9130,0
|
|
20230907,190000,3693078880,9130,9130,9130,9130,0
|
|
20230907,185900,3693078880,9130,9130,9130,9130,0
|
|
20230907,185800,3693078880,9130,9130,9130,9130,0
|
|
20230907,185700,3693078880,9130,9130,9130,9130,0
|
|
20230907,185600,3693078880,9130,9130,9130,9130,0
|
|
20230907,185500,3693078880,9130,9130,9130,9130,0
|
|
20230907,185400,3693078880,9130,9130,9130,9130,0
|
|
20230907,185300,3693078880,9130,9130,9130,9130,0
|
|
20230907,185200,3693078880,9130,9130,9130,9130,0
|
|
20230907,185100,3693078880,9130,9130,9130,9130,0
|
|
20230907,185000,3693078880,9130,9130,9130,9130,0
|
|
20230907,184900,3693078880,9130,9130,9130,9130,0
|
|
20230907,184800,3693078880,9130,9130,9130,9130,4734
|
|
20230907,184700,3693078880,9130,9130,9130,9130,0
|
|
20230907,184600,3693078880,9130,9130,9130,9130,0
|
|
20230907,184500,3693078880,9130,9130,9130,9130,0
|
|
20230907,184400,3693078880,9130,9130,9130,9130,0
|
|
20230907,184300,3693078880,9130,9130,9130,9130,0
|
|
20230907,184200,3693078880,9130,9130,9130,9130,0
|
|
20230907,184100,3693078880,9130,9130,9130,9130,0
|
|
20230907,184000,3693078880,9130,9130,9130,9130,0
|
|
20230907,183900,3693078880,9130,9130,9130,9130,0
|
|
20230907,183800,3693078880,9130,9130,9130,9130,0
|
|
20230907,183700,3693078880,9130,9130,9130,9130,0
|
|
20230907,183600,3693078880,9130,9130,9130,9130,0
|
|
20230907,183500,3693078880,9130,9130,9130,9130,0
|
|
20230907,183400,3693078880,9130,9130,9130,9130,0
|
|
20230907,183300,3693078880,9130,9130,9130,9130,0
|
|
20230907,183200,3693078880,9130,9130,9130,9130,0
|
|
20230907,183100,3693078880,9130,9130,9130,9130,0
|
|
20230907,183000,3693078880,9130,9130,9130,9130,0
|
|
20230907,182900,3693078880,9130,9130,9130,9130,0
|
|
20230907,182800,3693078880,9130,9130,9130,9130,0
|
|
20230907,182700,3693078880,9130,9130,9130,9130,0
|
|
20230907,182600,3693078880,9130,9130,9130,9130,0
|
|
20230907,182500,3693078880,9130,9130,9130,9130,0
|
|
20230907,182400,3693078880,9130,9130,9130,9130,0
|
|
20230907,182300,3693078880,9130,9130,9130,9130,0
|
|
20230907,182200,3693078880,9130,9130,9130,9130,0
|
|
20230907,182100,3693078880,9130,9130,9130,9130,0
|
|
20230907,182000,3693078880,9130,9130,9130,9130,0
|
|
20230907,181900,3693078880,9130,9130,9130,9130,0
|
|
20230907,181800,3693078880,9130,9130,9130,9130,4734
|
|
20230907,181700,3693078880,9130,9130,9130,9130,0
|
|
20230907,181600,3693078880,9130,9130,9130,9130,0
|
|
20230907,181500,3693078880,9130,9130,9130,9130,0
|
|
20230907,181400,3693078880,9130,9130,9130,9130,0
|
|
20230907,181300,3693078880,9130,9130,9130,9130,0
|
|
20230907,181200,3693078880,9130,9130,9130,9130,0
|
|
20230907,181100,3693078880,9130,9130,9130,9130,0
|
|
20230907,181000,3693078880,9130,9130,9130,9130,0
|
|
20230907,180900,3693078880,9130,9130,9130,9130,0
|
|
20230907,180800,3693078880,9130,9130,9130,9130,0
|
|
20230907,180700,3693078880,9130,9130,9130,9130,0
|
|
20230907,180600,3693078880,9130,9130,9130,9130,0
|
|
20230907,180500,3693078880,9130,9130,9130,9130,0
|
|
20230907,180400,3693078880,9130,9130,9130,9130,0
|
|
20230907,180300,3693078880,9130,9130,9130,9130,0
|
|
20230907,180200,3693078880,9130,9130,9130,9130,0
|
|
20230907,180100,3693078880,9130,9130,9130,9130,0
|
|
20230907,180000,3693078880,9130,9130,9130,9130,0
|
|
20230907,175900,3693078880,9130,9130,9130,9130,0
|
|
20230907,175800,3693078880,9130,9130,9130,9130,0
|
|
20230907,175700,3693078880,9130,9130,9130,9130,0
|
|
20230907,175600,3693078880,9130,9130,9130,9130,0
|
|
20230907,175500,3693078880,9130,9130,9130,9130,0
|
|
20230907,175400,3693078880,9130,9130,9130,9130,0
|
|
20230907,175300,3693078880,9130,9130,9130,9130,0
|
|
20230907,175200,3693078880,9130,9130,9130,9130,0
|
|
20230907,175100,3693078880,9130,9130,9130,9130,0
|
|
20230907,175000,3693078880,9130,9130,9130,9130,0
|
|
20230907,174900,3693078880,9130,9130,9130,9130,0
|
|
20230907,174800,3693078880,9130,9130,9130,9130,4734
|
|
20230907,174700,3693078880,9130,9130,9130,9130,0
|
|
20230907,174600,3693078880,9130,9130,9130,9130,0
|
|
20230907,174500,3693078880,9130,9130,9130,9130,0
|
|
20230907,174400,3693078880,9130,9130,9130,9130,0
|
|
20230907,174300,3693078880,9130,9130,9130,9130,0
|
|
20230907,174200,3693078880,9130,9130,9130,9130,0
|
|
20230907,174100,3693078880,9130,9130,9130,9130,0
|
|
20230907,174000,3693078880,9130,9130,9130,9130,0
|
|
20230907,173900,3693078880,9130,9130,9130,9130,0
|
|
20230907,173800,3693078880,9130,9130,9130,9130,0
|
|
20230907,173700,3693078880,9130,9130,9130,9130,0
|
|
20230907,173600,3693078880,9130,9130,9130,9130,0
|
|
20230907,173500,3693078880,9130,9130,9130,9130,0
|
|
20230907,173400,3693078880,9130,9130,9130,9130,0
|
|
20230907,173300,3693078880,9130,9130,9130,9130,0
|
|
20230907,173200,3693078880,9130,9130,9130,9130,0
|
|
20230907,173100,3693078880,9130,9130,9130,9130,0
|
|
20230907,173000,3693078880,9130,9130,9130,9130,0
|
|
20230907,172900,3693078880,9130,9130,9130,9130,0
|
|
20230907,172800,3693078880,9130,9130,9130,9130,0
|
|
20230907,172700,3693078880,9130,9130,9130,9130,0
|
|
20230907,172600,3693078880,9130,9130,9130,9130,0
|
|
20230907,172500,3693078880,9130,9130,9130,9130,0
|
|
20230907,172400,3693078880,9130,9130,9130,9130,0
|
|
20230907,172300,3693078880,9130,9130,9130,9130,0
|
|
20230907,172200,3693078880,9130,9130,9130,9130,0
|
|
20230907,172100,3693078880,9130,9130,9130,9130,0
|
|
20230907,172000,3693078880,9130,9130,9130,9130,0
|
|
20230907,171900,3693078880,9130,9130,9130,9130,0
|
|
20230907,171800,3693078880,9130,9130,9130,9130,4734
|
|
20230907,171700,3693078880,9130,9130,9130,9130,0
|
|
20230907,171600,3693078880,9130,9130,9130,9130,0
|
|
20230907,171500,3693078880,9130,9130,9130,9130,0
|
|
20230907,171400,3693078880,9130,9130,9130,9130,0
|
|
20230907,171300,3693078880,9130,9130,9130,9130,0
|
|
20230907,171200,3693078880,9130,9130,9130,9130,0
|
|
20230907,171100,3693078880,9130,9130,9130,9130,0
|
|
20230907,171000,3693078880,9130,9130,9130,9130,0
|
|
20230907,170900,3693078880,9130,9130,9130,9130,0
|
|
20230907,170800,3693078880,9130,9130,9130,9130,0
|
|
20230907,170700,3693078880,9130,9130,9130,9130,0
|
|
20230907,170600,3693078880,9130,9130,9130,9130,0
|
|
20230907,170500,3693078880,9130,9130,9130,9130,0
|
|
20230907,170400,3693078880,9130,9130,9130,9130,0
|
|
20230907,170300,3693078880,9130,9130,9130,9130,0
|
|
20230907,170200,3693078880,9130,9130,9130,9130,0
|
|
20230907,170100,3693078880,9130,9130,9130,9130,0
|
|
20230907,170000,3693078880,9130,9130,9130,9130,0
|
|
20230907,165900,3693078880,9130,9130,9130,9130,0
|
|
20230907,165800,3693078880,9130,9130,9130,9130,0
|
|
20230907,165700,3693078880,9130,9130,9130,9130,0
|
|
20230907,165600,3693078880,9130,9130,9130,9130,0
|
|
20230907,165500,3693078880,9130,9130,9130,9130,0
|
|
20230907,165400,3693078880,9130,9130,9130,9130,0
|
|
20230907,165300,3693078880,9130,9130,9130,9130,0
|
|
20230907,165200,3693078880,9130,9130,9130,9130,0
|
|
20230907,165100,3693078880,9130,9130,9130,9130,0
|
|
20230907,165000,3693078880,9130,9130,9130,9130,0
|
|
20230907,164900,3693078880,9130,9130,9130,9130,0
|
|
20230907,164800,3693078880,9130,9130,9130,9130,4734
|
|
20230907,164700,3693078880,9130,9130,9130,9130,0
|
|
20230907,164600,3693078880,9130,9130,9130,9130,0
|
|
20230907,164500,3693078880,9130,9130,9130,9130,0
|
|
20230907,164400,3693078880,9130,9130,9130,9130,0
|
|
20230907,164300,3693078880,9130,9130,9130,9130,0
|
|
20230907,164200,3693078880,9130,9130,9130,9130,0
|
|
20230907,164100,3693078880,9130,9130,9130,9130,0
|
|
20230907,164000,3693078880,9130,9130,9130,9130,0
|
|
20230907,163900,3693078880,9130,9130,9130,9130,0
|
|
20230907,163800,3693078880,9130,9130,9130,9130,0
|
|
20230907,163700,3693078880,9130,9130,9130,9130,0
|
|
20230907,163600,3693078880,9130,9130,9130,9130,0
|
|
20230907,163500,3693078880,9130,9130,9130,9130,0
|
|
20230907,163400,3693078880,9130,9130,9130,9130,0
|
|
20230907,163300,3693078880,9130,9130,9130,9130,0
|
|
20230907,163200,3693078880,9130,9130,9130,9130,0
|
|
20230907,163100,3693078880,9130,9130,9130,9130,0
|
|
20230907,163000,3693078880,9130,9130,9130,9130,0
|
|
20230907,162900,3693078880,9130,9130,9130,9130,0
|
|
20230907,162800,3693078880,9130,9130,9130,9130,0
|
|
20230907,162700,3693078880,9130,9130,9130,9130,0
|
|
20230907,162600,3693078880,9130,9130,9130,9130,0
|
|
20230907,162500,3693078880,9130,9130,9130,9130,0
|
|
20230907,162400,3693078880,9130,9130,9130,9130,0
|
|
20230907,162300,3693078880,9130,9130,9130,9130,0
|
|
20230907,162200,3693078880,9130,9130,9130,9130,0
|
|
20230907,162100,3693078880,9130,9130,9130,9130,0
|
|
20230907,162000,3693078880,9130,9130,9130,9130,0
|
|
20230907,161900,3693078880,9130,9130,9130,9130,0
|
|
20230907,161800,3693078880,9130,9130,9130,9130,4734
|
|
20230907,161700,3693078880,9130,9130,9130,9130,0
|
|
20230907,161600,3693078880,9130,9130,9130,9130,0
|
|
20230907,161500,3693078880,9130,9130,9130,9130,0
|
|
20230907,161400,3693078880,9130,9130,9130,9130,0
|
|
20230907,161300,3693078880,9130,9130,9130,9130,0
|
|
20230907,161200,3693078880,9130,9130,9130,9130,0
|
|
20230907,161100,3693078880,9130,9130,9130,9130,0
|
|
20230907,161000,3693078880,9130,9130,9130,9130,0
|
|
20230907,160900,3693078880,9130,9130,9130,9130,0
|
|
20230907,160800,3693078880,9130,9130,9130,9130,0
|
|
20230907,160700,3693078880,9130,9130,9130,9130,0
|
|
20230907,160600,3693078880,9130,9130,9130,9130,0
|
|
20230907,160500,3693078880,9130,9130,9130,9130,0
|
|
20230907,160400,3693078880,9130,9130,9130,9130,0
|
|
20230907,160300,3693078880,9130,9130,9130,9130,0
|
|
20230907,160200,3693078880,9130,9130,9130,9130,0
|
|
20230907,160100,3693078880,9130,9130,9130,9130,0
|
|
20230907,160000,3693078880,9130,9130,9130,9130,0
|
|
20230907,155900,3693078880,9130,9130,9130,9130,0
|
|
20230907,155800,3693078880,9130,9130,9130,9130,0
|
|
20230907,155700,3693078880,9130,9130,9130,9130,0
|
|
20230907,155600,3693078880,9130,9130,9130,9130,0
|
|
20230907,155500,3693078880,9130,9130,9130,9130,0
|
|
20230907,155400,3693078880,9130,9130,9130,9130,0
|
|
20230907,155300,3693078880,9130,9130,9130,9130,0
|
|
20230907,155200,3693078880,9130,9130,9130,9130,0
|
|
20230907,155100,3693078880,9130,9130,9130,9130,0
|
|
20230907,155000,3693078880,9130,9130,9130,9130,0
|
|
20230907,154900,3693078880,9130,9130,9130,9130,0
|
|
20230907,154800,3693078880,9130,9130,9130,9130,4734
|
|
20230907,154700,3693078880,9130,9130,9130,9130,0
|
|
20230907,154600,3693078880,9130,9130,9130,9130,0
|
|
20230907,154500,3693078880,9130,9130,9130,9130,0
|
|
20230907,154400,3693078880,9130,9130,9130,9130,0
|
|
20230907,154300,3693078880,9130,9130,9130,9130,0
|
|
20230907,154200,3693078880,9130,9130,9130,9130,0
|
|
20230907,154100,3693078880,9130,9130,9130,9130,0
|
|
20230907,154000,3693078880,9130,9130,9130,9130,0
|
|
20230907,153900,3693078880,9130,9130,9130,9130,0
|
|
20230907,153800,3693078880,9130,9130,9130,9130,0
|
|
20230907,153700,3693078880,9130,9130,9130,9130,0
|
|
20230907,153600,3693078880,9130,9130,9130,9130,0
|
|
20230907,153500,3693078880,9130,9130,9130,9130,0
|
|
20230907,153400,3693078880,9130,9130,9130,9130,0
|
|
20230907,153300,3693078880,9130,9130,9130,9130,0
|
|
20230907,153200,3693078880,9130,9130,9130,9130,0
|
|
20230907,153100,3693078880,9130,9130,9130,9130,0
|
|
20230907,153000,3693078880,9130,9130,9130,9130,4734
|
|
20230907,152900,3649857460,9090,9090,9090,9090,0
|
|
20230907,152800,3649857460,9090,9090,9090,9090,0
|
|
20230907,152700,3649857460,9090,9090,9090,9090,0
|
|
20230907,152600,3649857460,9090,9090,9090,9090,0
|
|
20230907,152500,3649857460,9090,9090,9090,9090,0
|
|
20230907,152400,3649857460,9090,9090,9090,9090,0
|
|
20230907,152300,3649857460,9090,9090,9090,9090,0
|
|
20230907,152200,3649857460,9090,9090,9090,9090,0
|
|
20230907,152100,3649857460,9090,9090,9090,9090,0
|
|
20230907,152000,3649857460,9090,9090,9090,9090,0
|
|
20230907,151900,3649857460,9090,9090,9090,9080,601
|
|
20230907,151800,3644397370,9090,9080,9090,9070,912
|
|
20230907,151700,3636118700,9070,9060,9070,9060,409
|
|
20230907,151600,3632411080,9070,9060,9070,9060,2548
|
|
20230907,151500,3609326160,9070,9060,9070,9060,27
|
|
20230907,151400,3609081490,9070,9060,9070,9060,311
|
|
20230907,151300,3606262330,9070,9070,9070,9060,308
|
|
20230907,151200,3603469740,9060,9060,9070,9050,139
|
|
20230907,151100,3602210400,9060,9070,9080,9060,96
|
|
20230907,151000,3601339920,9070,9070,9070,9050,1492
|
|
20230907,150900,3587826910,9070,9070,9070,9060,347
|
|
20230907,150800,3584680600,9060,9060,9070,9060,86
|
|
20230907,150700,3583901410,9060,9070,9070,9060,124
|
|
20230907,150600,3582777590,9070,9060,9070,9060,312
|
|
20230907,150500,3579949870,9080,9070,9080,9060,1101
|
|
20230907,150400,3569967540,9070,9080,9080,9070,265
|
|
20230907,150300,3567561440,9090,9090,9090,9090,51
|
|
20230907,150200,3567097850,9080,9080,9090,9080,79
|
|
20230907,150100,3566380520,9090,9080,9090,9080,293
|
|
20230907,150000,3563720070,9080,9080,9080,9070,200
|
|
20230907,145900,3561905060,9080,9090,9090,9080,78
|
|
20230907,145800,3561196720,9080,9080,9100,9080,112
|
|
20230907,145700,3560179440,9100,9090,9100,9070,1108
|
|
20230907,145600,3550121040,9100,9110,9110,9100,197
|
|
20230907,145500,3548327480,9110,9110,9110,9110,20
|
|
20230907,145400,3548145280,9110,9100,9110,9100,30
|
|
20230907,145300,3547872170,9100,9100,9100,9090,158
|
|
20230907,145200,3546435120,9100,9090,9110,9090,228
|
|
20230907,145100,3544361090,9090,9100,9100,9090,151
|
|
20230907,145000,3542988240,9100,9090,9100,9090,564
|
|
20230907,144900,3537859950,9100,9110,9110,9100,272
|
|
20230907,144800,3535382540,9120,9130,9130,9120,9
|
|
20230907,144700,3535300400,9130,9120,9130,9120,1074
|
|
20230907,144600,3525505500,9090,9090,9120,9090,591
|
|
20230907,144500,3520128110,9100,9120,9120,9100,1615
|
|
20230907,144400,3505422460,9110,9110,9110,9110,648
|
|
20230907,144300,3499519180,9110,9080,9110,9080,1797
|
|
20230907,144200,3483185770,9090,9090,9100,9090,321
|
|
20230907,144100,3480267870,9100,9090,9100,9090,576
|
|
20230907,144000,3475027020,9100,9090,9100,9090,196
|
|
20230907,143900,3473244830,9090,9080,9090,9080,400
|
|
20230907,143800,3469610290,9090,9080,9090,9080,25
|
|
20230907,143700,3469383190,9080,9090,9100,9080,1072
|
|
20230907,143600,3459638380,9090,9090,9090,9090,2
|
|
20230907,143500,3459620200,9090,9090,9090,9090,203
|
|
20230907,143400,3457774930,9090,9080,9090,9080,258
|
|
20230907,143300,3455431190,9080,9090,9090,9080,258
|
|
20230907,143200,3453088520,9080,9080,9090,9080,381
|
|
20230907,143100,3449626010,9080,9090,9090,9080,689
|
|
20230907,143000,3443363010,9090,9110,9110,9090,663
|
|
20230907,142900,3437336320,9090,9090,9090,9090,71
|
|
20230907,142800,3436690930,9090,9090,9090,9090,472
|
|
20230907,142700,3432400450,9110,9100,9110,9090,222
|
|
20230907,142600,3430381620,9100,9100,9100,9100,226
|
|
20230907,142500,3428325020,9110,9100,9110,9090,296
|
|
20230907,142400,3425630070,9100,9110,9110,9100,5
|
|
20230907,142300,3425584530,9090,9100,9110,9090,267
|
|
20230907,142200,3423157140,9090,9110,9120,9090,575
|
|
20230907,142100,3417924510,9120,9130,9130,9120,56
|
|
20230907,142000,3417413290,9130,9120,9140,9120,6
|
|
20230907,141900,3417358520,9100,9120,9120,9100,253
|
|
20230907,141800,3415052680,9100,9100,9100,9100,3
|
|
20230907,141700,3415025380,9100,9110,9110,9100,205
|
|
20230907,141600,3413159320,9110,9110,9120,9090,865
|
|
20230907,141500,3405286510,9110,9110,9110,9110,0
|
|
20230907,141400,3405286510,9110,9100,9110,9100,268
|
|
20230907,141300,3402847650,9110,9110,9110,9100,708
|
|
20230907,141200,3396402650,9110,9150,9150,9110,46
|
|
20230907,141100,3395983550,9100,9110,9110,9100,1414
|
|
20230907,141000,3383112980,9110,9110,9110,9110,85
|
|
20230907,140900,3382338630,9110,9100,9150,9100,668
|
|
20230907,140800,3376241630,9110,9100,9110,9100,365
|
|
20230907,140700,3372920030,9100,9070,9100,9070,1765
|
|
20230907,140600,3356876390,9080,9070,9080,9060,198
|
|
20230907,140500,3355081470,9070,9070,9070,9060,66
|
|
20230907,140400,3354483090,9070,9070,9070,9070,150
|
|
20230907,140300,3353122590,9070,9060,9070,9060,261
|
|
20230907,140200,3350756930,9060,9070,9070,9060,409
|
|
20230907,140100,3347050010,9060,9060,9070,9060,539
|
|
20230907,140000,3342165190,9060,9080,9080,9060,1789
|
|
20230907,135900,3325956770,9050,9050,9050,9050,0
|
|
20230907,135800,3325956770,9050,9050,9050,9050,75
|
|
20230907,135700,3325278020,9050,9070,9090,9050,478
|
|
20230907,135600,3320947500,9050,9050,9100,9050,110
|
|
20230907,135500,3319951140,9050,9060,9060,9050,66
|
|
20230907,135400,3319353340,9060,9050,9080,9050,321
|
|
20230907,135300,3316440790,9050,9050,9050,9040,138
|
|
20230907,135200,3315192670,9080,9050,9080,9050,217
|
|
20230907,135100,3313228610,9060,9060,9090,9060,2220
|
|
20230907,135000,3293115350,9060,9040,9060,9040,160
|
|
20230907,134900,3291668230,9050,9060,9060,9040,751
|
|
20230907,134800,3284874710,9040,9040,9040,9040,0
|
|
20230907,134700,3284874710,9040,9040,9060,9040,522
|
|
20230907,134600,3280155760,9060,9030,9060,9030,475
|
|
20230907,134500,3275864700,9030,9030,9040,9030,436
|
|
20230907,134400,3271924490,9030,9040,9060,9030,1093
|
|
20230907,134300,3262044100,9040,9040,9040,9040,30
|
|
20230907,134200,3261772900,9050,9040,9050,9040,158
|
|
20230907,134100,3260344080,9050,9080,9080,9050,681
|
|
20230907,134000,3254180730,9090,9090,9090,9050,140
|
|
20230907,133900,3252911130,9090,9050,9090,9050,67
|
|
20230907,133800,3252304700,9050,9050,9100,9050,1015
|
|
20230907,133700,3243111700,9050,9040,9050,9030,178
|
|
20230907,133600,3241503650,9040,9050,9050,9030,155
|
|
20230907,133500,3240101580,9050,9050,9050,9030,333
|
|
20230907,133400,3237092830,9030,9050,9060,9010,7956
|
|
20230907,133300,3165275950,9040,9080,9080,9040,2181
|
|
20230907,133200,3145515930,9060,9080,9090,9050,819
|
|
20230907,133100,3138090190,9080,9100,9100,9070,1090
|
|
20230907,133000,3128190770,9100,9100,9100,9090,725
|
|
20230907,132900,3121594490,9100,9110,9110,9100,210
|
|
20230907,132800,3119683390,9100,9110,9110,9100,1610
|
|
20230907,132700,3105029720,9110,9140,9140,9110,1523
|
|
20230907,132600,3091133890,9140,9150,9160,9140,1102
|
|
20230907,132500,3081059050,9150,9170,9170,9150,462
|
|
20230907,132400,3076826040,9170,9170,9170,9170,98
|
|
20230907,132300,3075927380,9170,9170,9170,9160,296
|
|
20230907,132200,3073213430,9180,9170,9180,9160,304
|
|
20230907,132100,3070428650,9160,9200,9200,9160,426
|
|
20230907,132000,3066521020,9190,9190,9190,9180,433
|
|
20230907,131900,3062541780,9190,9190,9190,9160,1417
|
|
20230907,131800,3049546160,9170,9170,9200,9170,441
|
|
20230907,131700,3045494440,9200,9170,9200,9170,194
|
|
20230907,131600,3043712070,9230,9160,9230,9160,100
|
|
20230907,131500,3042791300,9150,9170,9250,9150,2483
|
|
20230907,131400,3019932820,9170,9140,9200,9130,1759
|
|
20230907,131300,3003814940,9140,9160,9190,9140,3628
|
|
20230907,131200,2970577980,9150,9240,9240,9150,3400
|
|
20230907,131100,2939363900,9240,9220,9240,9210,1189
|
|
20230907,131000,2928397410,9220,9260,9260,9200,4704
|
|
20230907,130900,2884990720,9260,9210,9260,9210,2163
|
|
20230907,130800,2865002040,9220,9210,9220,9200,1882
|
|
20230907,130700,2847678500,9210,9240,9280,9210,3655
|
|
20230907,130600,2813956860,9240,9190,9290,9160,5903
|
|
20230907,130500,2759540040,9190,9170,9340,9140,52615
|
|
20230907,130400,2272365650,9160,9120,9170,9110,36442
|
|
20230907,130300,1939540850,9120,9090,9120,9090,1112
|
|
20230907,130200,1929403660,9120,9100,9120,9100,3166
|
|
20230907,130100,1900584380,9100,9100,9100,9090,468
|
|
20230907,130000,1896326350,9100,9100,9100,9090,181
|
|
20230907,125900,1894679750,9100,9090,9100,9090,297
|
|
20230907,125800,1891977990,9080,9090,9090,9070,552
|
|
20230907,125700,1886961190,9080,9080,9080,9070,140
|
|
20230907,125600,1885690590,9080,9080,9090,9080,310
|
|
20230907,125500,1882875410,9100,9100,9100,9100,0
|
|
20230907,125400,1882875410,9100,9080,9100,9080,82
|
|
20230907,125300,1882130710,9100,9080,9100,9080,375
|
|
20230907,125200,1878722210,9080,9080,9080,9080,245
|
|
20230907,125100,1876497610,9100,9100,9100,9100,32
|
|
20230907,125000,1876206410,9100,9100,9100,9070,418
|
|
20230907,124900,1872405980,9080,9100,9100,9080,603
|
|
20230907,124800,1866919590,9090,9090,9100,9090,718
|
|
20230907,124700,1860387100,9080,9060,9080,9060,305
|
|
20230907,124600,1857619200,9080,9060,9080,9060,248
|
|
20230907,124500,1855372300,9060,9050,9060,9050,1118
|
|
20230907,124400,1845244170,9060,9050,9060,9050,436
|
|
20230907,124300,1841296310,9040,9040,9040,9040,75
|
|
20230907,124200,1840618310,9060,9060,9060,9060,62
|
|
20230907,124100,1840056590,9040,9050,9050,9040,558
|
|
20230907,124000,1835010200,9060,9060,9060,9060,20
|
|
20230907,123900,1834829000,9040,9050,9060,9040,928
|
|
20230907,123800,1826437360,9050,9050,9050,9050,84
|
|
20230907,123700,1825677160,9040,9040,9040,9040,0
|
|
20230907,123600,1825677160,9040,9050,9050,9040,318
|
|
20230907,123500,1822800010,9050,9050,9050,9050,81
|
|
20230907,123400,1822066960,9040,9040,9040,9040,75
|
|
20230907,123300,1821388960,9050,9060,9060,9050,82
|
|
20230907,123200,1820646360,9050,9050,9050,9050,76
|
|
20230907,123100,1819958560,9060,9040,9060,9040,522
|
|
20230907,123000,1815235200,9040,9040,9040,9040,1
|
|
20230907,122900,1815226160,9040,9040,9040,9040,95
|
|
20230907,122800,1814367360,9050,9050,9050,9050,150
|
|
20230907,122700,1813009860,9050,9040,9050,9040,275
|
|
20230907,122600,1810521860,9050,9050,9050,9050,8
|
|
20230907,122500,1810449460,9050,9060,9060,9050,128
|
|
20230907,122400,1809291040,9050,9060,9060,9050,113
|
|
20230907,122300,1808267270,9050,9050,9050,9050,76
|
|
20230907,122200,1807579470,9050,9050,9050,9050,126
|
|
20230907,122100,1806439170,9050,9050,9050,9050,10
|
|
20230907,122000,1806348670,9060,9050,9060,9050,78
|
|
20230907,121900,1805642750,9060,9060,9060,9060,2
|
|
20230907,121800,1805624630,9060,9060,9060,9050,176
|
|
20230907,121700,1804030820,9050,9050,9050,9050,0
|
|
20230907,121600,1804030820,9050,9050,9050,9040,470
|
|
20230907,121500,1799779780,9050,9060,9060,9040,407
|
|
20230907,121400,1796094210,9060,9080,9080,9060,55
|
|
20230907,121300,1795594910,9060,9080,9080,9060,238
|
|
20230907,121200,1793436240,9090,9090,9090,9090,166
|
|
20230907,121100,1791927300,9090,9060,9100,9040,1230
|
|
20230907,121000,1780767660,9040,9040,9040,9040,0
|
|
20230907,120900,1780767660,9040,9060,9060,9040,746
|
|
20230907,120800,1774013300,9060,9050,9060,9050,501
|
|
20230907,120700,1769478870,9050,9060,9100,9050,3446
|
|
20230907,120600,1738162170,9060,9050,9070,9050,150
|
|
20230907,120500,1736803280,9070,9050,9070,9050,4
|
|
20230907,120400,1736767020,9050,9050,9050,9050,75
|
|
20230907,120300,1736088270,9060,9060,9060,9060,450
|
|
20230907,120200,1732011270,9060,9060,9060,9050,178
|
|
20230907,120100,1730399340,9070,9070,9070,9070,47
|
|
20230907,120000,1729973050,9050,9070,9070,9050,85
|
|
20230907,115900,1729203620,9070,9070,9070,9070,182
|
|
20230907,115800,1727552880,9070,9080,9080,9070,185
|
|
20230907,115700,1725874870,9070,9080,9080,9070,557
|
|
20230907,115600,1720817370,9080,9070,9080,9070,110
|
|
20230907,115500,1719819570,9070,9070,9070,9070,76
|
|
20230907,115400,1719130250,9070,9070,9070,9070,39
|
|
20230907,115300,1718776520,9070,9060,9070,9060,273
|
|
20230907,115200,1716302160,9060,9060,9060,9060,146
|
|
20230907,115100,1714979400,9050,9090,9090,9050,307
|
|
20230907,115000,1712191770,9090,9060,9090,9060,692
|
|
20230907,114900,1705916240,9060,9060,9070,9060,87
|
|
20230907,114800,1705128010,9060,9080,9090,9060,877
|
|
20230907,114700,1697174780,9090,9070,9090,9070,75
|
|
20230907,114600,1696493750,9070,9070,9070,9070,79
|
|
20230907,114500,1695777220,9070,9070,9080,9070,50
|
|
20230907,114400,1695323250,9080,9090,9090,9080,4
|
|
20230907,114300,1695286910,9090,9080,9090,9080,46
|
|
20230907,114200,1694869180,9070,9080,9080,9070,231
|
|
20230907,114100,1692772460,9080,9080,9080,9070,135
|
|
20230907,114000,1691547410,9080,9070,9080,9070,86
|
|
20230907,113900,1690767240,9060,9080,9080,9060,135
|
|
20230907,113800,1689543440,9080,9080,9080,9080,1
|
|
20230907,113700,1689534360,9080,9090,9100,9080,300
|
|
20230907,113600,1686810140,9100,9070,9100,9070,616
|
|
20230907,113500,1681216550,9070,9080,9080,9070,84
|
|
20230907,113400,1680453840,9080,9080,9080,9080,12
|
|
20230907,113300,1680344880,9110,9110,9110,9100,80
|
|
20230907,113200,1679616330,9110,9070,9110,9060,1624
|
|
20230907,113100,1664847960,9060,9060,9060,9060,496
|
|
20230907,113000,1660354200,9050,9050,9050,9050,77
|
|
20230907,112900,1659657350,9050,9030,9050,9030,1538
|
|
20230907,112800,1645749890,9020,9040,9040,9020,125
|
|
20230907,112700,1644621390,9040,9030,9040,9030,120
|
|
20230907,112600,1643537040,9010,9030,9030,9010,80
|
|
20230907,112500,1642816140,9030,9010,9030,9010,376
|
|
20230907,112400,1639423310,9020,9020,9020,9020,250
|
|
20230907,112300,1637168310,9020,9010,9020,9010,231
|
|
20230907,112200,1635086950,9010,9010,9010,9010,100
|
|
20230907,112100,1634185950,9010,9010,9010,9010,75
|
|
20230907,112000,1633510200,9030,9030,9030,9030,504
|
|
20230907,111900,1628959080,9020,9020,9020,9020,645
|
|
20230907,111800,1623141180,9030,9020,9030,9020,176
|
|
20230907,111700,1621552660,9020,9020,9020,9020,10
|
|
20230907,111600,1621462460,9010,9010,9010,9010,75
|
|
20230907,111500,1620786710,9040,9020,9040,9020,1139
|
|
20230907,111400,1610498050,9030,9030,9030,9030,11
|
|
20230907,111300,1610398720,9040,9010,9040,9010,330
|
|
20230907,111200,1607425120,9010,9040,9040,9000,835
|
|
20230907,111100,1599900780,9040,9020,9040,9020,426
|
|
20230907,111000,1596057080,9030,9030,9030,9020,386
|
|
20230907,110900,1592572940,9030,9020,9030,9020,329
|
|
20230907,110800,1589605280,9030,9030,9030,9030,166
|
|
20230907,110700,1588106300,9030,9020,9030,9020,215
|
|
20230907,110600,1586166920,9030,9020,9030,9000,415
|
|
20230907,110500,1582426170,8990,8990,9020,8990,118
|
|
20230907,110400,1581364750,8990,9000,9000,8990,53
|
|
20230907,110300,1580887780,8990,8990,8990,8990,105
|
|
20230907,110200,1579943830,8990,8990,8990,8990,100
|
|
20230907,110100,1579044830,8990,8990,9030,8990,1056
|
|
20230907,110000,1569535400,8990,8980,8990,8970,221
|
|
20230907,105900,1567550630,8980,8970,8980,8970,324
|
|
20230907,105800,1564643710,8980,8980,8980,8970,178
|
|
20230907,105700,1563046280,8970,8980,8980,8970,272
|
|
20230907,105600,1560604920,8980,8990,8990,8980,253
|
|
20230907,105500,1558332500,8990,8990,8990,8990,134
|
|
20230907,105400,1557127840,8940,8950,8960,8940,674
|
|
20230907,105300,1551095670,8950,8940,8950,8940,821
|
|
20230907,105200,1543752480,8940,8980,8980,8940,650
|
|
20230907,105100,1537936490,8980,8960,8980,8940,2692
|
|
20230907,105000,1513841050,8970,8980,8980,8970,2669
|
|
20230907,104900,1489896410,8980,9000,9000,8980,2381
|
|
20230907,104800,1468512750,9000,8990,9000,8990,447
|
|
20230907,104700,1464494180,8990,9000,9000,8990,1368
|
|
20230907,104600,1452193940,9000,8990,9000,8990,155
|
|
20230907,104500,1450800050,8990,9020,9020,8990,11967
|
|
20230907,104400,1342996200,9020,9030,9030,9020,78
|
|
20230907,104300,1342292620,9030,9030,9030,9020,249
|
|
20230907,104200,1340044250,9030,9020,9030,9020,131
|
|
20230907,104100,1338862570,9030,9020,9030,9020,383
|
|
20230907,104000,1335406190,9020,9020,9030,9020,737
|
|
20230907,103900,1328757900,9030,9030,9030,9030,300
|
|
20230907,103800,1326048900,9040,9030,9040,9020,569
|
|
20230907,103700,1320914440,9020,9020,9020,9020,157
|
|
20230907,103600,1319498300,9020,9030,9030,9020,554
|
|
20230907,103500,1314498530,9030,9040,9040,9020,3452
|
|
20230907,103400,1283342550,9040,9060,9060,9040,1717
|
|
20230907,103300,1267818360,9070,9060,9070,9060,16
|
|
20230907,103200,1267673290,9060,9040,9060,9040,27
|
|
20230907,103100,1267429070,9040,9040,9040,9040,63
|
|
20230907,103000,1266859550,9110,9040,9110,9040,1154
|
|
20230907,102900,1256357150,9040,9050,9070,9040,4683
|
|
20230907,102800,1214020710,9050,9070,9070,9050,996
|
|
20230907,102700,1204998450,9060,9070,9070,9060,126
|
|
20230907,102600,1203855710,9070,9070,9070,9070,288
|
|
20230907,102500,1201243550,9070,9090,9090,9070,797
|
|
20230907,102400,1194012210,9080,9080,9080,9080,282
|
|
20230907,102300,1191451650,9090,9100,9100,9090,2432
|
|
20230907,102200,1169335400,9110,9110,9110,9110,237
|
|
20230907,102100,1167176330,9110,9110,9110,9100,58
|
|
20230907,102000,1166648250,9110,9120,9120,9110,419
|
|
20230907,101900,1162827090,9120,9120,9120,9110,229
|
|
20230907,101800,1160740410,9120,9100,9130,9100,2717
|
|
20230907,101700,1136013350,9100,9120,9120,9100,390
|
|
20230907,101600,1132461880,9130,9120,9130,9120,200
|
|
20230907,101500,1130637380,9110,9120,9120,9110,250
|
|
20230907,101400,1128359120,9120,9100,9120,9100,667
|
|
20230907,101300,1122279400,9100,9100,9100,9100,138
|
|
20230907,101200,1121023600,9100,9110,9110,9100,944
|
|
20230907,101100,1112428310,9110,9120,9120,9110,1790
|
|
20230907,101000,1096103640,9130,9120,9130,9120,26
|
|
20230907,100900,1095866310,9130,9130,9130,9130,27
|
|
20230907,100800,1095619800,9130,9130,9130,9110,1434
|
|
20230907,100700,1082545650,9140,9140,9140,9120,324
|
|
20230907,100600,1079588290,9140,9140,9140,9120,895
|
|
20230907,100500,1071409990,9120,9120,9120,9120,219
|
|
20230907,100400,1069412710,9120,9120,9120,9120,720
|
|
20230907,100300,1062846310,9130,9150,9150,9130,209
|
|
20230907,100200,1060938120,9120,9120,9120,9110,2291
|
|
20230907,100100,1040049790,9120,9140,9150,9110,2518
|
|
20230907,100000,1017035740,9150,9120,9150,9120,2150
|
|
20230907,095900,997390820,9120,9140,9140,9110,1087
|
|
20230907,095800,987486070,9140,9110,9140,9110,251
|
|
20230907,095700,985196860,9110,9110,9110,9110,26
|
|
20230907,095600,984960000,9110,9140,9140,9110,110
|
|
20230907,095500,983956780,9140,9090,9140,9090,490
|
|
20230907,095400,979502620,9090,9140,9140,9090,2513
|
|
20230907,095300,956615150,9150,9160,9160,9140,1780
|
|
20230907,095200,940332960,9160,9170,9170,9160,546
|
|
20230907,095100,935331300,9160,9180,9180,9160,2256
|
|
20230907,095000,914638960,9190,9180,9190,9180,192
|
|
20230907,094900,912875750,9190,9170,9190,9170,23
|
|
20230907,094800,912664780,9170,9180,9190,9170,345
|
|
20230907,094700,909497910,9180,9180,9180,9170,240
|
|
20230907,094600,907295010,9180,9160,9190,9160,2194
|
|
20230907,094500,887143670,9160,9190,9190,9160,744
|
|
20230907,094400,880324510,9200,9200,9200,9170,513
|
|
20230907,094300,875605210,9200,9170,9200,9170,2568
|
|
20230907,094200,851991640,9180,9190,9210,9180,917
|
|
20230907,094100,843549560,9200,9210,9210,9190,2751
|
|
20230907,094000,818229680,9210,9170,9210,9170,10301
|
|
20230907,093900,723505520,9180,9150,9180,9150,2106
|
|
20230907,093800,704184660,9100,9140,9150,9100,1406
|
|
20230907,093700,691375920,9140,9140,9150,9140,312
|
|
20230907,093600,688521750,9150,9150,9150,9110,518
|
|
20230907,093500,683783290,9150,9150,9150,9100,1706
|
|
20230907,093400,668244540,9150,9130,9160,9130,222
|
|
20230907,093300,666212820,9130,9120,9130,9120,2128
|
|
20230907,093200,646793230,9120,9120,9120,9110,424
|
|
20230907,093100,642927570,9130,9160,9160,9130,1475
|
|
20230907,093000,629438960,9150,9180,9180,9150,939
|
|
20230907,092900,620839340,9180,9180,9190,9180,536
|
|
20230907,092800,615914550,9180,9190,9190,9180,1249
|
|
20230907,092700,604436760,9190,9130,9190,9130,10971
|
|
20230907,092600,504127800,9130,9100,9130,9100,3491
|
|
20230907,092500,472309120,9100,9120,9120,9100,4198
|
|
20230907,092400,434040880,9120,9110,9120,9110,2819
|
|
20230907,092300,408335230,9110,9060,9110,9060,3561
|
|
20230907,092200,375940180,9050,9040,9050,9040,354
|
|
20230907,092100,372737370,9040,9040,9040,9040,70
|
|
20230907,092000,372104570,9040,9050,9050,8990,13109
|
|
20230907,091900,254031880,9060,9070,9070,9050,592
|
|
20230907,091800,248663150,9070,9070,9070,9060,468
|
|
20230907,091700,244422390,9070,9060,9070,9050,341
|
|
20230907,091600,241332930,9060,9060,9070,9060,892
|
|
20230907,091500,233248020,9060,9050,9060,9050,478
|
|
20230907,091400,228920610,9050,9070,9070,9050,2421
|
|
20230907,091300,206990620,9070,9080,9080,9070,1527
|
|
20230907,091200,193140720,9080,9090,9090,9070,848
|
|
20230907,091100,185435970,9090,9070,9090,9060,691
|
|
20230907,091000,179168290,9070,9090,9090,9060,400
|
|
20230907,090900,175540230,9100,9100,9100,9080,1347
|
|
20230907,090800,163301070,9100,9120,9120,9100,1260
|
|
20230907,090700,151810870,9120,9120,9120,9100,3094
|
|
20230907,090600,123644500,9100,9110,9110,9100,1067
|
|
20230907,090500,113926840,9120,9100,9120,9100,1282
|
|
20230907,090400,102256540,9100,9120,9120,9100,932
|
|
20230907,090300,93772200,9100,9060,9110,9060,368
|
|
20230907,090200,90429190,9060,9070,9070,9060,532
|
|
20230907,090100,85606470,9070,9120,9120,9070,626
|
|
20230907,090000,79911200,9120,9230,9230,9060,8720
|