649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194600,1991212490,9100,9100,9100,9100,6545
|
|
20230908,194500,1991212490,9100,9100,9100,9100,0
|
|
20230908,194400,1991212490,9100,9100,9100,9100,0
|
|
20230908,194300,1991212490,9100,9100,9100,9100,0
|
|
20230908,194200,1991212490,9100,9100,9100,9100,0
|
|
20230908,194100,1991212490,9100,9100,9100,9100,0
|
|
20230908,194000,1991212490,9100,9100,9100,9100,0
|
|
20230908,193900,1991212490,9100,9100,9100,9100,0
|
|
20230908,193800,1991212490,9100,9100,9100,9100,0
|
|
20230908,193700,1991212490,9100,9100,9100,9100,0
|
|
20230908,193600,1991212490,9100,9100,9100,9100,0
|
|
20230908,193500,1991212490,9100,9100,9100,9100,0
|
|
20230908,193400,1991212490,9100,9100,9100,9100,0
|
|
20230908,193300,1991212490,9100,9100,9100,9100,0
|
|
20230908,193200,1991212490,9100,9100,9100,9100,0
|
|
20230908,193100,1991212490,9100,9100,9100,9100,0
|
|
20230908,193000,1991212490,9100,9100,9100,9100,0
|
|
20230908,192900,1991212490,9100,9100,9100,9100,0
|
|
20230908,192800,1991212490,9100,9100,9100,9100,0
|
|
20230908,192700,1991212490,9100,9100,9100,9100,0
|
|
20230908,192600,1991212490,9100,9100,9100,9100,0
|
|
20230908,192500,1991212490,9100,9100,9100,9100,0
|
|
20230908,192400,1991212490,9100,9100,9100,9100,0
|
|
20230908,192300,1991212490,9100,9100,9100,9100,0
|
|
20230908,192200,1991212490,9100,9100,9100,9100,0
|
|
20230908,192100,1991212490,9100,9100,9100,9100,0
|
|
20230908,192000,1991212490,9100,9100,9100,9100,0
|
|
20230908,191900,1991212490,9100,9100,9100,9100,0
|
|
20230908,191800,1991212490,9100,9100,9100,9100,0
|
|
20230908,191700,1991212490,9100,9100,9100,9100,0
|
|
20230908,191600,1991212490,9100,9100,9100,9100,6545
|
|
20230908,191500,1991212490,9100,9100,9100,9100,0
|
|
20230908,191400,1991212490,9100,9100,9100,9100,0
|
|
20230908,191300,1991212490,9100,9100,9100,9100,0
|
|
20230908,191200,1991212490,9100,9100,9100,9100,0
|
|
20230908,191100,1991212490,9100,9100,9100,9100,0
|
|
20230908,191000,1991212490,9100,9100,9100,9100,0
|
|
20230908,190900,1991212490,9100,9100,9100,9100,0
|
|
20230908,190800,1991212490,9100,9100,9100,9100,0
|
|
20230908,190700,1991212490,9100,9100,9100,9100,0
|
|
20230908,190600,1991212490,9100,9100,9100,9100,0
|
|
20230908,190500,1991212490,9100,9100,9100,9100,0
|
|
20230908,190400,1991212490,9100,9100,9100,9100,0
|
|
20230908,190300,1991212490,9100,9100,9100,9100,0
|
|
20230908,190200,1991212490,9100,9100,9100,9100,0
|
|
20230908,190100,1991212490,9100,9100,9100,9100,0
|
|
20230908,190000,1991212490,9100,9100,9100,9100,0
|
|
20230908,185900,1991212490,9100,9100,9100,9100,0
|
|
20230908,185800,1991212490,9100,9100,9100,9100,0
|
|
20230908,185700,1991212490,9100,9100,9100,9100,0
|
|
20230908,185600,1991212490,9100,9100,9100,9100,0
|
|
20230908,185500,1991212490,9100,9100,9100,9100,0
|
|
20230908,185400,1991212490,9100,9100,9100,9100,0
|
|
20230908,185300,1991212490,9100,9100,9100,9100,0
|
|
20230908,185200,1991212490,9100,9100,9100,9100,0
|
|
20230908,185100,1991212490,9100,9100,9100,9100,0
|
|
20230908,185000,1991212490,9100,9100,9100,9100,0
|
|
20230908,184900,1991212490,9100,9100,9100,9100,0
|
|
20230908,184800,1991212490,9100,9100,9100,9100,0
|
|
20230908,184700,1991212490,9100,9100,9100,9100,0
|
|
20230908,184600,1991212490,9100,9100,9100,9100,6545
|
|
20230908,184500,1991212490,9100,9100,9100,9100,0
|
|
20230908,184400,1991212490,9100,9100,9100,9100,0
|
|
20230908,184300,1991212490,9100,9100,9100,9100,0
|
|
20230908,184200,1991212490,9100,9100,9100,9100,0
|
|
20230908,184100,1991212490,9100,9100,9100,9100,0
|
|
20230908,184000,1991212490,9100,9100,9100,9100,0
|
|
20230908,183900,1991212490,9100,9100,9100,9100,0
|
|
20230908,183800,1991212490,9100,9100,9100,9100,0
|
|
20230908,183700,1991212490,9100,9100,9100,9100,0
|
|
20230908,183600,1991212490,9100,9100,9100,9100,0
|
|
20230908,183500,1991212490,9100,9100,9100,9100,0
|
|
20230908,183400,1991212490,9100,9100,9100,9100,0
|
|
20230908,183300,1991212490,9100,9100,9100,9100,0
|
|
20230908,183200,1991212490,9100,9100,9100,9100,0
|
|
20230908,183100,1991212490,9100,9100,9100,9100,0
|
|
20230908,183000,1991212490,9100,9100,9100,9100,0
|
|
20230908,182900,1991212490,9100,9100,9100,9100,0
|
|
20230908,182800,1991212490,9100,9100,9100,9100,0
|
|
20230908,182700,1991212490,9100,9100,9100,9100,0
|
|
20230908,182600,1991212490,9100,9100,9100,9100,0
|
|
20230908,182500,1991212490,9100,9100,9100,9100,0
|
|
20230908,182400,1991212490,9100,9100,9100,9100,0
|
|
20230908,182300,1991212490,9100,9100,9100,9100,0
|
|
20230908,182200,1991212490,9100,9100,9100,9100,0
|
|
20230908,182100,1991212490,9100,9100,9100,9100,0
|
|
20230908,182000,1991212490,9100,9100,9100,9100,0
|
|
20230908,181900,1991212490,9100,9100,9100,9100,0
|
|
20230908,181800,1991212490,9100,9100,9100,9100,0
|
|
20230908,181700,1991212490,9100,9100,9100,9100,0
|
|
20230908,181600,1991212490,9100,9100,9100,9100,6545
|
|
20230908,181500,1991212490,9100,9100,9100,9100,0
|
|
20230908,181400,1991212490,9100,9100,9100,9100,0
|
|
20230908,181300,1991212490,9100,9100,9100,9100,0
|
|
20230908,181200,1991212490,9100,9100,9100,9100,0
|
|
20230908,181100,1991212490,9100,9100,9100,9100,0
|
|
20230908,181000,1991212490,9100,9100,9100,9100,0
|
|
20230908,180900,1991212490,9100,9100,9100,9100,0
|
|
20230908,180800,1991212490,9100,9100,9100,9100,0
|
|
20230908,180700,1991212490,9100,9100,9100,9100,0
|
|
20230908,180600,1991212490,9100,9100,9100,9100,0
|
|
20230908,180500,1991212490,9100,9100,9100,9100,0
|
|
20230908,180400,1991212490,9100,9100,9100,9100,0
|
|
20230908,180300,1991212490,9100,9100,9100,9100,0
|
|
20230908,180200,1991212490,9100,9100,9100,9100,0
|
|
20230908,180100,1991212490,9100,9100,9100,9100,0
|
|
20230908,180000,1991212490,9100,9100,9100,9100,0
|
|
20230908,175900,1991212490,9100,9100,9100,9100,0
|
|
20230908,175800,1991212490,9100,9100,9100,9100,0
|
|
20230908,175700,1991212490,9100,9100,9100,9100,0
|
|
20230908,175600,1991212490,9100,9100,9100,9100,0
|
|
20230908,175500,1991212490,9100,9100,9100,9100,0
|
|
20230908,175400,1991212490,9100,9100,9100,9100,0
|
|
20230908,175300,1991212490,9100,9100,9100,9100,0
|
|
20230908,175200,1991212490,9100,9100,9100,9100,0
|
|
20230908,175100,1991212490,9100,9100,9100,9100,0
|
|
20230908,175000,1991212490,9100,9100,9100,9100,0
|
|
20230908,174900,1991212490,9100,9100,9100,9100,0
|
|
20230908,174800,1991212490,9100,9100,9100,9100,0
|
|
20230908,174700,1991212490,9100,9100,9100,9100,0
|
|
20230908,174600,1991212490,9100,9100,9100,9100,6545
|
|
20230908,174500,1991212490,9100,9100,9100,9100,0
|
|
20230908,174400,1991212490,9100,9100,9100,9100,0
|
|
20230908,174300,1991212490,9100,9100,9100,9100,0
|
|
20230908,174200,1991212490,9100,9100,9100,9100,0
|
|
20230908,174100,1991212490,9100,9100,9100,9100,0
|
|
20230908,174000,1991212490,9100,9100,9100,9100,0
|
|
20230908,173900,1991212490,9100,9100,9100,9100,0
|
|
20230908,173800,1991212490,9100,9100,9100,9100,0
|
|
20230908,173700,1991212490,9100,9100,9100,9100,0
|
|
20230908,173600,1991212490,9100,9100,9100,9100,0
|
|
20230908,173500,1991212490,9100,9100,9100,9100,0
|
|
20230908,173400,1991212490,9100,9100,9100,9100,0
|
|
20230908,173300,1991212490,9100,9100,9100,9100,0
|
|
20230908,173200,1991212490,9100,9100,9100,9100,0
|
|
20230908,173100,1991212490,9100,9100,9100,9100,0
|
|
20230908,173000,1991212490,9100,9100,9100,9100,0
|
|
20230908,172900,1991212490,9100,9100,9100,9100,0
|
|
20230908,172800,1991212490,9100,9100,9100,9100,0
|
|
20230908,172700,1991212490,9100,9100,9100,9100,0
|
|
20230908,172600,1991212490,9100,9100,9100,9100,0
|
|
20230908,172500,1991212490,9100,9100,9100,9100,0
|
|
20230908,172400,1991212490,9100,9100,9100,9100,0
|
|
20230908,172300,1991212490,9100,9100,9100,9100,0
|
|
20230908,172200,1991212490,9100,9100,9100,9100,0
|
|
20230908,172100,1991212490,9100,9100,9100,9100,0
|
|
20230908,172000,1991212490,9100,9100,9100,9100,0
|
|
20230908,171900,1991212490,9100,9100,9100,9100,0
|
|
20230908,171800,1991212490,9100,9100,9100,9100,0
|
|
20230908,171700,1991212490,9100,9100,9100,9100,0
|
|
20230908,171600,1991212490,9100,9100,9100,9100,6545
|
|
20230908,171500,1991212490,9100,9100,9100,9100,0
|
|
20230908,171400,1991212490,9100,9100,9100,9100,0
|
|
20230908,171300,1991212490,9100,9100,9100,9100,0
|
|
20230908,171200,1991212490,9100,9100,9100,9100,0
|
|
20230908,171100,1991212490,9100,9100,9100,9100,0
|
|
20230908,171000,1991212490,9100,9100,9100,9100,0
|
|
20230908,170900,1991212490,9100,9100,9100,9100,0
|
|
20230908,170800,1991212490,9100,9100,9100,9100,0
|
|
20230908,170700,1991212490,9100,9100,9100,9100,0
|
|
20230908,170600,1991212490,9100,9100,9100,9100,0
|
|
20230908,170500,1991212490,9100,9100,9100,9100,0
|
|
20230908,170400,1991212490,9100,9100,9100,9100,0
|
|
20230908,170300,1991212490,9100,9100,9100,9100,0
|
|
20230908,170200,1991212490,9100,9100,9100,9100,0
|
|
20230908,170100,1991212490,9100,9100,9100,9100,0
|
|
20230908,170000,1991212490,9100,9100,9100,9100,0
|
|
20230908,165900,1991212490,9100,9100,9100,9100,0
|
|
20230908,165800,1991212490,9100,9100,9100,9100,0
|
|
20230908,165700,1991212490,9100,9100,9100,9100,0
|
|
20230908,165600,1991212490,9100,9100,9100,9100,0
|
|
20230908,165500,1991212490,9100,9100,9100,9100,0
|
|
20230908,165400,1991212490,9100,9100,9100,9100,0
|
|
20230908,165300,1991212490,9100,9100,9100,9100,0
|
|
20230908,165200,1991212490,9100,9100,9100,9100,0
|
|
20230908,165100,1991212490,9100,9100,9100,9100,0
|
|
20230908,165000,1991212490,9100,9100,9100,9100,0
|
|
20230908,164900,1991212490,9100,9100,9100,9100,0
|
|
20230908,164800,1991212490,9100,9100,9100,9100,0
|
|
20230908,164700,1991212490,9100,9100,9100,9100,0
|
|
20230908,164600,1991212490,9100,9100,9100,9100,6545
|
|
20230908,164500,1991212490,9100,9100,9100,9100,0
|
|
20230908,164400,1991212490,9100,9100,9100,9100,0
|
|
20230908,164300,1991212490,9100,9100,9100,9100,0
|
|
20230908,164200,1991212490,9100,9100,9100,9100,0
|
|
20230908,164100,1991212490,9100,9100,9100,9100,0
|
|
20230908,164000,1991212490,9100,9100,9100,9100,0
|
|
20230908,163900,1991212490,9100,9100,9100,9100,0
|
|
20230908,163800,1991212490,9100,9100,9100,9100,0
|
|
20230908,163700,1991212490,9100,9100,9100,9100,0
|
|
20230908,163600,1991212490,9100,9100,9100,9100,0
|
|
20230908,163500,1991212490,9100,9100,9100,9100,0
|
|
20230908,163400,1991212490,9100,9100,9100,9100,0
|
|
20230908,163300,1991212490,9100,9100,9100,9100,0
|
|
20230908,163200,1991212490,9100,9100,9100,9100,0
|
|
20230908,163100,1991212490,9100,9100,9100,9100,0
|
|
20230908,163000,1991212490,9100,9100,9100,9100,0
|
|
20230908,162900,1991212490,9100,9100,9100,9100,0
|
|
20230908,162800,1991212490,9100,9100,9100,9100,0
|
|
20230908,162700,1991212490,9100,9100,9100,9100,0
|
|
20230908,162600,1991212490,9100,9100,9100,9100,0
|
|
20230908,162500,1991212490,9100,9100,9100,9100,0
|
|
20230908,162400,1991212490,9100,9100,9100,9100,0
|
|
20230908,162300,1991212490,9100,9100,9100,9100,0
|
|
20230908,162200,1991212490,9100,9100,9100,9100,0
|
|
20230908,162100,1991212490,9100,9100,9100,9100,0
|
|
20230908,162000,1991212490,9100,9100,9100,9100,0
|
|
20230908,161900,1991212490,9100,9100,9100,9100,0
|
|
20230908,161800,1991212490,9100,9100,9100,9100,0
|
|
20230908,161700,1991212490,9100,9100,9100,9100,0
|
|
20230908,161600,1991212490,9100,9100,9100,9100,6545
|
|
20230908,161500,1991212490,9100,9100,9100,9100,0
|
|
20230908,161400,1991212490,9100,9100,9100,9100,0
|
|
20230908,161300,1991212490,9100,9100,9100,9100,0
|
|
20230908,161200,1991212490,9100,9100,9100,9100,0
|
|
20230908,161100,1991212490,9100,9100,9100,9100,0
|
|
20230908,161000,1991212490,9100,9100,9100,9100,0
|
|
20230908,160900,1991212490,9100,9100,9100,9100,0
|
|
20230908,160800,1991212490,9100,9100,9100,9100,0
|
|
20230908,160700,1991212490,9100,9100,9100,9100,0
|
|
20230908,160600,1991212490,9100,9100,9100,9100,0
|
|
20230908,160500,1991212490,9100,9100,9100,9100,0
|
|
20230908,160400,1991212490,9100,9100,9100,9100,0
|
|
20230908,160300,1991212490,9100,9100,9100,9100,0
|
|
20230908,160200,1991212490,9100,9100,9100,9100,0
|
|
20230908,160100,1991212490,9100,9100,9100,9100,0
|
|
20230908,160000,1991212490,9100,9100,9100,9100,0
|
|
20230908,155900,1991212490,9100,9100,9100,9100,0
|
|
20230908,155800,1991212490,9100,9100,9100,9100,0
|
|
20230908,155700,1991212490,9100,9100,9100,9100,0
|
|
20230908,155600,1991212490,9100,9100,9100,9100,0
|
|
20230908,155500,1991212490,9100,9100,9100,9100,0
|
|
20230908,155400,1991212490,9100,9100,9100,9100,0
|
|
20230908,155300,1991212490,9100,9100,9100,9100,0
|
|
20230908,155200,1991212490,9100,9100,9100,9100,0
|
|
20230908,155100,1991212490,9100,9100,9100,9100,0
|
|
20230908,155000,1991212490,9100,9100,9100,9100,0
|
|
20230908,154900,1991212490,9100,9100,9100,9100,0
|
|
20230908,154800,1991212490,9100,9100,9100,9100,0
|
|
20230908,154700,1991212490,9100,9100,9100,9100,0
|
|
20230908,154600,1991212490,9100,9100,9100,9100,6545
|
|
20230908,154500,1991212490,9100,9100,9100,9100,0
|
|
20230908,154400,1991212490,9100,9100,9100,9100,0
|
|
20230908,154300,1991212490,9100,9100,9100,9100,0
|
|
20230908,154200,1991212490,9100,9100,9100,9100,0
|
|
20230908,154100,1991212490,9100,9100,9100,9100,0
|
|
20230908,154000,1991212490,9100,9100,9100,9100,0
|
|
20230908,153900,1991212490,9100,9100,9100,9100,0
|
|
20230908,153800,1991212490,9100,9100,9100,9100,0
|
|
20230908,153700,1991212490,9100,9100,9100,9100,0
|
|
20230908,153600,1991212490,9100,9100,9100,9100,0
|
|
20230908,153500,1991212490,9100,9100,9100,9100,0
|
|
20230908,153400,1991212490,9100,9100,9100,9100,0
|
|
20230908,153300,1991212490,9100,9100,9100,9100,0
|
|
20230908,153200,1991212490,9100,9100,9100,9100,0
|
|
20230908,153100,1991212490,9100,9100,9100,9100,0
|
|
20230908,153000,1991212490,9100,9100,9100,9100,6545
|
|
20230908,152900,1931652990,9120,9120,9120,9120,0
|
|
20230908,152800,1931652990,9120,9120,9120,9120,0
|
|
20230908,152700,1931652990,9120,9120,9120,9120,0
|
|
20230908,152600,1931652990,9120,9120,9120,9120,0
|
|
20230908,152500,1931652990,9120,9120,9120,9120,0
|
|
20230908,152400,1931652990,9120,9120,9120,9120,0
|
|
20230908,152300,1931652990,9120,9120,9120,9120,0
|
|
20230908,152200,1931652990,9120,9120,9120,9120,0
|
|
20230908,152100,1931652990,9120,9120,9120,9120,0
|
|
20230908,152000,1931652990,9120,9120,9120,9120,0
|
|
20230908,151900,1931652990,9120,9120,9130,9110,1458
|
|
20230908,151800,1918357490,9120,9120,9130,9120,949
|
|
20230908,151700,1909700260,9130,9130,9130,9130,825
|
|
20230908,151600,1902168010,9130,9100,9130,9100,2801
|
|
20230908,151500,1876665960,9100,9100,9100,9100,60
|
|
20230908,151400,1876119960,9100,9090,9100,9090,557
|
|
20230908,151300,1871055110,9080,9090,9090,9080,89
|
|
20230908,151200,1870246330,9090,9090,9090,9090,518
|
|
20230908,151100,1865537710,9090,9090,9090,9090,313
|
|
20230908,151000,1862692540,9090,9090,9090,9090,4
|
|
20230908,150900,1862656180,9090,9090,9090,9090,144
|
|
20230908,150800,1861347220,9080,9090,9090,9080,226
|
|
20230908,150700,1859293480,9090,9080,9090,9080,27
|
|
20230908,150600,1859048060,9080,9090,9090,9080,37
|
|
20230908,150500,1858711830,9090,9090,9090,9070,2121
|
|
20230908,150400,1839433560,9090,9090,9090,9080,215
|
|
20230908,150300,1837481210,9080,9080,9080,9070,887
|
|
20230908,150200,1829427350,9090,9090,9090,9040,229
|
|
20230908,150100,1827354550,9060,9090,9090,9060,1051
|
|
20230908,150000,1817824780,9090,9080,9090,9080,100
|
|
20230908,145900,1816915930,9080,9090,9090,9080,760
|
|
20230908,145800,1810009600,9090,9090,9090,9090,76
|
|
20230908,145700,1809318760,9090,9090,9090,9080,6
|
|
20230908,145600,1809264260,9070,9090,9090,9070,646
|
|
20230908,145500,1803401470,9080,9090,9090,9080,32
|
|
20230908,145400,1803110800,9090,9090,9090,9090,45
|
|
20230908,145300,1802701750,9090,9090,9090,9090,171
|
|
20230908,145200,1801147360,9090,9090,9090,9090,123
|
|
20230908,145100,1800029290,9090,9090,9090,9090,3
|
|
20230908,145000,1800002020,9090,9090,9090,9090,258
|
|
20230908,144900,1797656800,9100,9100,9100,9100,5
|
|
20230908,144800,1797611300,9100,9100,9100,9090,455
|
|
20230908,144700,1793475330,9100,9080,9100,9050,401
|
|
20230908,144600,1789846080,9100,9100,9100,9100,89
|
|
20230908,144500,1789036180,9100,9050,9100,9050,26
|
|
20230908,144400,1788800080,9100,9100,9100,9050,1361
|
|
20230908,144300,1776472580,9100,9080,9100,9080,1207
|
|
20230908,144200,1765496720,9090,9090,9090,9090,1040
|
|
20230908,144100,1756043120,9090,9090,9090,9090,61
|
|
20230908,144000,1755488630,9090,9080,9090,9080,932
|
|
20230908,143900,1747025620,9070,9070,9070,9070,2002
|
|
20230908,143800,1728867480,9070,9060,9070,9060,449
|
|
20230908,143700,1724798480,9060,9080,9080,9060,247
|
|
20230908,143600,1722558610,9070,9080,9080,9070,134
|
|
20230908,143500,1721343120,9070,9070,9070,9070,149
|
|
20230908,143400,1719991690,9080,9080,9080,9080,208
|
|
20230908,143300,1718103050,9080,9070,9080,9070,223
|
|
20230908,143200,1716080210,9080,9080,9080,9060,107
|
|
20230908,143100,1715109650,9030,9080,9080,9030,401
|
|
20230908,143000,1711482410,9080,9080,9090,9080,448
|
|
20230908,142900,1707414550,9090,9080,9090,9080,184
|
|
20230908,142800,1705743790,9080,9080,9080,9080,159
|
|
20230908,142700,1704300070,9090,9100,9110,9090,26
|
|
20230908,142600,1704063440,9110,9090,9110,9030,4444
|
|
20230908,142500,1663818100,9090,9090,9090,9090,73
|
|
20230908,142400,1663154530,9090,9090,9090,9090,346
|
|
20230908,142300,1660009390,9090,9090,9090,9090,420
|
|
20230908,142200,1656191590,9090,9080,9090,9080,914
|
|
20230908,142100,1647883630,9090,9090,9090,9090,15
|
|
20230908,142000,1647747280,9080,9090,9090,9080,723
|
|
20230908,141900,1641182140,9110,9110,9110,9110,30
|
|
20230908,141800,1640908840,9090,9110,9110,9090,3003
|
|
20230908,141700,1613599450,9110,9090,9110,9090,672
|
|
20230908,141600,1607482190,9090,9110,9110,9090,2956
|
|
20230908,141500,1580597810,9110,9110,9110,9100,111
|
|
20230908,141400,1579587190,9110,9110,9110,9110,159
|
|
20230908,141300,1578138700,9110,9110,9110,9110,282
|
|
20230908,141200,1575569680,9100,9110,9110,9100,3226
|
|
20230908,141100,1546207690,9100,9110,9110,9100,330
|
|
20230908,141000,1543203090,9110,9110,9110,9110,55
|
|
20230908,140900,1542702040,9130,9130,9130,9130,0
|
|
20230908,140800,1542702040,9130,9130,9130,9130,402
|
|
20230908,140700,1539031780,9130,9110,9130,9100,435
|
|
20230908,140600,1535072310,9120,9120,9120,9120,122
|
|
20230908,140500,1533959670,9120,9110,9120,9110,128
|
|
20230908,140400,1532793560,9110,9120,9120,9110,62
|
|
20230908,140300,1532228520,9110,9120,9120,9110,198
|
|
20230908,140200,1530424730,9120,9110,9120,9110,117
|
|
20230908,140100,1529358840,9120,9120,9120,9120,2
|
|
20230908,140000,1529340600,9120,9120,9120,9120,100
|
|
20230908,135900,1528428600,9130,9130,9130,9130,15
|
|
20230908,135800,1528291650,9130,9120,9130,9120,12
|
|
20230908,135700,1528182190,9130,9130,9130,9110,3
|
|
20230908,135600,1528154820,9090,9110,9110,9090,214
|
|
20230908,135500,1526209350,9130,9090,9130,9090,356
|
|
20230908,135400,1522972270,9100,9100,9100,9100,340
|
|
20230908,135300,1519878270,9110,9130,9130,9110,480
|
|
20230908,135200,1515505450,9110,9110,9110,9110,0
|
|
20230908,135100,1515505450,9110,9130,9130,9110,1202
|
|
20230908,135000,1504544730,9130,9120,9130,9120,13
|
|
20230908,134900,1504426050,9130,9130,9130,9130,34
|
|
20230908,134800,1504115630,9130,9130,9130,9130,125
|
|
20230908,134700,1502974380,9140,9140,9140,9120,57
|
|
20230908,134600,1502454400,9120,9130,9130,9120,63
|
|
20230908,134500,1501879340,9130,9130,9130,9130,2012
|
|
20230908,134400,1483509780,9150,9150,9150,9150,0
|
|
20230908,134300,1483509780,9150,9150,9150,9120,160
|
|
20230908,134200,1482048780,9160,9120,9160,9120,2151
|
|
20230908,134100,1462387090,9120,9100,9150,9100,79
|
|
20230908,134000,1461666460,9100,9150,9150,9100,228
|
|
20230908,133900,1459588890,9150,9150,9150,9150,0
|
|
20230908,133800,1459588890,9150,9140,9150,9140,909
|
|
20230908,133700,1451274830,9140,9130,9150,9130,1083
|
|
20230908,133600,1441385770,9120,9120,9120,9120,2524
|
|
20230908,133500,1418366890,9110,9100,9110,9100,349
|
|
20230908,133400,1415190500,9110,9110,9110,9100,272
|
|
20230908,133300,1412712600,9110,9110,9110,9110,100
|
|
20230908,133200,1411801600,9110,9110,9110,9110,4
|
|
20230908,133100,1411765160,9110,9110,9110,9110,3
|
|
20230908,133000,1411737830,9110,9110,9110,9110,18
|
|
20230908,132900,1411573850,9110,9100,9110,9100,385
|
|
20230908,132800,1408070300,9100,9100,9100,9100,2
|
|
20230908,132700,1408052100,9100,9100,9100,9100,175
|
|
20230908,132600,1406459600,9100,9100,9100,9100,100
|
|
20230908,132500,1405549600,9100,9100,9100,9100,109
|
|
20230908,132400,1404557700,9100,9110,9110,9100,152
|
|
20230908,132300,1403174280,9080,9110,9110,9080,52
|
|
20230908,132200,1402700590,9110,9110,9110,9110,258
|
|
20230908,132100,1400350210,9110,9100,9110,9100,16
|
|
20230908,132000,1400204520,9100,9030,9100,9030,443
|
|
20230908,131900,1396180150,9020,9120,9120,9020,10015
|
|
20230908,131800,1305655280,9120,9120,9130,9070,10046
|
|
20230908,131700,1214293090,9130,9140,9140,9130,725
|
|
20230908,131600,1207673120,9140,9140,9140,9140,1
|
|
20230908,131500,1207663980,9140,9140,9140,9140,0
|
|
20230908,131400,1207663980,9140,9130,9140,9130,22
|
|
20230908,131300,1207463110,9150,9140,9150,9130,58
|
|
20230908,131200,1206933540,9150,9150,9150,9150,0
|
|
20230908,131100,1206933540,9150,9150,9150,9150,0
|
|
20230908,131000,1206933540,9150,9150,9150,9100,2203
|
|
20230908,130900,1186829640,9150,9140,9150,9140,30
|
|
20230908,130800,1186555170,9140,9140,9140,9140,1489
|
|
20230908,130700,1172945710,9140,9140,9140,9140,42
|
|
20230908,130600,1172561830,9140,9140,9140,9140,34
|
|
20230908,130500,1172251070,9140,9130,9140,9130,323
|
|
20230908,130400,1169302070,9140,9130,9140,9130,733
|
|
20230908,130300,1162609750,9130,9130,9130,9130,334
|
|
20230908,130200,1159560330,9130,9120,9130,9120,11
|
|
20230908,130100,1159460000,9120,9130,9130,9120,84
|
|
20230908,130000,1158693380,9130,9130,9130,9130,4
|
|
20230908,125900,1158656860,9120,9120,9130,9120,82
|
|
20230908,125800,1157908990,9130,9130,9130,9130,1
|
|
20230908,125700,1157899860,9130,9130,9130,9130,12
|
|
20230908,125600,1157790300,9130,9130,9130,9130,0
|
|
20230908,125500,1157790300,9130,9130,9130,9130,0
|
|
20230908,125400,1157790300,9130,9130,9130,9130,3
|
|
20230908,125300,1157762910,9130,9130,9130,9130,0
|
|
20230908,125200,1157762910,9130,9130,9130,9130,144
|
|
20230908,125100,1156448190,9130,9130,9130,9130,0
|
|
20230908,125000,1156448190,9130,9130,9130,9130,25
|
|
20230908,124900,1156219940,9130,9110,9130,9100,81
|
|
20230908,124800,1155481770,9130,9130,9130,9110,7
|
|
20230908,124700,1155417960,9130,9130,9130,9130,27
|
|
20230908,124600,1155171450,9130,9120,9130,9100,201
|
|
20230908,124500,1153340820,9130,9130,9130,9130,1
|
|
20230908,124400,1153331690,9130,9110,9130,9100,202
|
|
20230908,124300,1151492670,9130,9110,9130,9110,151
|
|
20230908,124200,1150117040,9130,9110,9130,9110,483
|
|
20230908,124100,1145716870,9110,9120,9120,9110,489
|
|
20230908,124000,1141262040,9130,9120,9130,9120,10
|
|
20230908,123900,1141170830,9120,9130,9130,9120,480
|
|
20230908,123800,1136792810,9130,9130,9130,9130,5
|
|
20230908,123700,1136747160,9130,9130,9130,9130,0
|
|
20230908,123600,1136747160,9130,9130,9130,9130,1
|
|
20230908,123500,1136738030,9140,9140,9140,9140,405
|
|
20230908,123400,1133036330,9140,9140,9140,9130,63
|
|
20230908,123300,1132460530,9140,9140,9140,9140,0
|
|
20230908,123200,1132460530,9140,9110,9140,9110,78
|
|
20230908,123100,1131749770,9130,9130,9130,9130,1
|
|
20230908,123000,1131740640,9140,9120,9140,9110,119
|
|
20230908,122900,1130656300,9140,9110,9140,9110,28
|
|
20230908,122800,1130401190,9110,9120,9140,9110,201
|
|
20230908,122700,1128568540,9120,9120,9150,9120,3614
|
|
20230908,122600,1095606730,9120,9130,9130,9120,1581
|
|
20230908,122500,1081186870,9130,9130,9130,9130,431
|
|
20230908,122400,1077251840,9150,9140,9150,9130,33
|
|
20230908,122300,1076950220,9140,9140,9140,9140,81
|
|
20230908,122200,1076209880,9130,9130,9130,9130,100
|
|
20230908,122100,1075296880,9140,9140,9140,9130,6
|
|
20230908,122000,1075242050,9140,9150,9150,9140,3
|
|
20230908,121900,1075214610,9130,9140,9140,9130,627
|
|
20230908,121800,1069483930,9150,9120,9150,9090,7631
|
|
20230908,121700,1000051760,9130,9150,9160,9130,187
|
|
20230908,121600,998340740,9150,9150,9150,9150,97
|
|
20230908,121500,997453190,9120,9150,9150,9120,4640
|
|
20230908,121400,955091070,9160,9160,9170,9160,114
|
|
20230908,121300,954046820,9160,9160,9160,9160,50
|
|
20230908,121200,953588820,9170,9170,9170,9170,50
|
|
20230908,121100,953130320,9170,9170,9170,9170,20
|
|
20230908,121000,952946920,9170,9170,9170,9170,4
|
|
20230908,120900,952910240,9170,9170,9170,9170,1
|
|
20230908,120800,952901070,9180,9180,9180,9180,17
|
|
20230908,120700,952745010,9180,9180,9180,9180,21
|
|
20230908,120600,952552230,9180,9160,9180,9160,430
|
|
20230908,120500,948604850,9170,9160,9170,9160,364
|
|
20230908,120400,945267070,9160,9160,9160,9150,392
|
|
20230908,120300,941677620,9170,9170,9170,9170,0
|
|
20230908,120200,941677620,9170,9160,9170,9160,58
|
|
20230908,120100,941146330,9170,9170,9170,9170,0
|
|
20230908,120000,941146330,9170,9170,9170,9170,1
|
|
20230908,115900,941137160,9160,9160,9160,9160,0
|
|
20230908,115800,941137160,9160,9160,9160,9160,0
|
|
20230908,115700,941137160,9160,9160,9160,9160,1
|
|
20230908,115600,941128000,9170,9170,9170,9170,6
|
|
20230908,115500,941072980,9170,9170,9170,9170,151
|
|
20230908,115400,939688310,9170,9170,9170,9170,0
|
|
20230908,115300,939688310,9170,9170,9170,9170,22
|
|
20230908,115200,939486570,9170,9170,9170,9170,36
|
|
20230908,115100,939156450,9170,9150,9170,9150,370
|
|
20230908,115000,935770910,9170,9160,9170,9150,5991
|
|
20230908,114900,880911920,9170,9170,9170,9170,37
|
|
20230908,114800,880572630,9170,9170,9170,9170,355
|
|
20230908,114700,877317280,9170,9170,9170,9160,359
|
|
20230908,114600,874025270,9170,9170,9170,9170,0
|
|
20230908,114500,874025270,9170,9170,9170,9170,34
|
|
20230908,114400,873713490,9170,9170,9170,9170,0
|
|
20230908,114300,873713490,9170,9170,9170,9170,2
|
|
20230908,114200,873695150,9170,9170,9170,9170,1
|
|
20230908,114100,873685980,9160,9160,9160,9160,0
|
|
20230908,114000,873685980,9160,9160,9180,9160,162
|
|
20230908,113900,872201860,9160,9180,9180,9160,222
|
|
20230908,113800,870164850,9180,9170,9180,9170,390
|
|
20230908,113700,866585930,9170,9180,9180,9170,59
|
|
20230908,113600,866044890,9180,9160,9180,9160,2
|
|
20230908,113500,866026550,9180,9150,9180,9150,127
|
|
20230908,113400,864861140,9180,9180,9180,9180,0
|
|
20230908,113300,864861140,9180,9180,9180,9170,127
|
|
20230908,113200,863696030,9180,9180,9180,9180,1
|
|
20230908,113100,863686850,9150,9150,9150,9150,1
|
|
20230908,113000,863677700,9150,9150,9150,9150,112
|
|
20230908,112900,862652900,9180,9150,9180,9150,7
|
|
20230908,112800,862588820,9150,9190,9190,9150,4
|
|
20230908,112700,862552180,9140,9150,9190,9140,617
|
|
20230908,112600,856910920,9180,9180,9180,9180,10
|
|
20230908,112500,856819120,9160,9190,9190,9160,329
|
|
20230908,112400,853805370,9190,9170,9190,9160,97
|
|
20230908,112300,852916770,9190,9190,9190,9190,10
|
|
20230908,112200,852824870,9180,9190,9190,9180,802
|
|
20230908,112100,845457490,9190,9160,9190,9160,184
|
|
20230908,112000,843766740,9190,9180,9190,9160,123
|
|
20230908,111900,842639590,9190,9200,9220,9190,559
|
|
20230908,111800,837498390,9200,9200,9240,9200,1188
|
|
20230908,111700,826562600,9200,9180,9250,9160,5098
|
|
20230908,111600,779654490,9170,9170,9170,9170,2710
|
|
20230908,111500,754803790,9170,9170,9170,9160,61
|
|
20230908,111400,754244540,9160,9160,9160,9160,101
|
|
20230908,111300,753319380,9160,9150,9160,9150,1736
|
|
20230908,111200,737417780,9140,9150,9150,9140,211
|
|
20230908,111100,735487740,9120,9160,9160,9120,215
|
|
20230908,111000,733526020,9150,9140,9150,9130,621
|
|
20230908,110900,727846530,9130,9120,9130,9120,32
|
|
20230908,110800,727554450,9120,9100,9120,9100,2226
|
|
20230908,110700,707283340,9080,9080,9100,9080,371
|
|
20230908,110600,703913660,9110,9110,9110,9110,0
|
|
20230908,110500,703913660,9110,9110,9110,9110,1
|
|
20230908,110400,703904550,9070,9110,9110,9070,513
|
|
20230908,110300,699248860,9090,9110,9110,9090,9
|
|
20230908,110200,699166950,9110,9110,9110,9110,3
|
|
20230908,110100,699139620,9110,9110,9110,9110,1
|
|
20230908,110000,699130510,9110,9110,9110,9110,1
|
|
20230908,105900,699121400,9080,9090,9110,9060,1937
|
|
20230908,105800,681539000,9100,9100,9100,9100,1082
|
|
20230908,105700,671692800,9100,9110,9110,9100,155
|
|
20230908,105600,670282250,9110,9110,9110,9110,0
|
|
20230908,105500,670282250,9110,9120,9120,9110,10
|
|
20230908,105400,670191090,9120,9120,9120,9120,439
|
|
20230908,105300,666187410,9100,9110,9110,9100,19
|
|
20230908,105200,666014500,9120,9120,9120,9120,5
|
|
20230908,105100,665968900,9120,9120,9120,9120,0
|
|
20230908,105000,665968900,9120,9100,9120,9090,594
|
|
20230908,104900,660564350,9120,9120,9120,9110,64
|
|
20230908,104800,659981270,9120,9120,9120,9120,2
|
|
20230908,104700,659963030,9120,9110,9120,9110,1212
|
|
20230908,104600,648910640,9120,9120,9120,9120,126
|
|
20230908,104500,647761520,9120,9120,9120,9120,156
|
|
20230908,104400,646338800,9120,9120,9120,9120,316
|
|
20230908,104300,643456880,9120,9120,9120,9100,388
|
|
20230908,104200,639923310,9100,9120,9120,9100,201
|
|
20230908,104100,638094190,9100,9100,9100,9100,755
|
|
20230908,104000,631223690,9100,9100,9110,9100,733
|
|
20230908,103900,624553110,9100,9100,9100,9100,3
|
|
20230908,103800,624525810,9100,9090,9100,9070,86
|
|
20230908,103700,623744870,9100,9120,9120,9100,66
|
|
20230908,103600,623143250,9120,9130,9130,9120,33
|
|
20230908,103500,622842280,9080,9120,9120,9080,432
|
|
20230908,103400,618906220,9120,9100,9130,9100,1881
|
|
20230908,103300,601763470,9100,9070,9100,9070,2984
|
|
20230908,103200,574661090,9070,9070,9070,9070,1011
|
|
20230908,103100,565491320,9070,9070,9070,9070,1419
|
|
20230908,103000,552620990,9070,9070,9070,9070,203
|
|
20230908,102900,550779780,9070,9070,9070,9070,402
|
|
20230908,102800,547133640,9060,9070,9070,9060,100
|
|
20230908,102700,546227140,9070,9070,9070,9070,5
|
|
20230908,102600,546181790,9070,9070,9070,9050,36
|
|
20230908,102500,545855590,9050,9070,9070,9050,48
|
|
20230908,102400,545421080,9070,9050,9070,9050,1204
|
|
20230908,102300,534522240,9050,9070,9080,9050,95
|
|
20230908,102200,533660600,9070,9050,9070,9050,41
|
|
20230908,102100,533288990,9070,9040,9070,9040,13
|
|
20230908,102000,533171410,9040,9050,9050,9040,988
|
|
20230908,101900,524239870,9050,9060,9060,9030,140
|
|
20230908,101800,522974150,9070,9070,9070,9070,11
|
|
20230908,101700,522874380,9070,9040,9070,9040,101
|
|
20230908,101600,521958430,9030,9030,9030,9030,1557
|
|
20230908,101500,507898720,9030,9030,9030,9030,462
|
|
20230908,101400,503726860,9030,9040,9040,9030,551
|
|
20230908,101300,498748000,9040,9040,9050,9040,131
|
|
20230908,101200,497563620,9050,9060,9060,9050,1091
|
|
20230908,101100,487688840,9060,9060,9060,9060,8
|
|
20230908,101000,487616360,9060,9060,9060,9060,15
|
|
20230908,100900,487480460,9070,9070,9070,9050,614
|
|
20230908,100800,481922350,9060,9060,9060,9060,3
|
|
20230908,100700,481895170,9050,9070,9070,9050,279
|
|
20230908,100600,479367500,9070,9080,9080,9060,772
|
|
20230908,100500,472365950,9060,9080,9080,9060,503
|
|
20230908,100400,467804610,9100,9100,9100,9100,100
|
|
20230908,100300,466894610,9100,9100,9100,9100,0
|
|
20230908,100200,466894610,9100,9100,9100,9100,1
|
|
20230908,100100,466885510,9060,9060,9060,9060,150
|
|
20230908,100000,465526510,9100,9100,9100,9090,679
|
|
20230908,095900,459347880,9100,9060,9100,9060,488
|
|
20230908,095800,454921810,9050,9060,9060,9050,31
|
|
20230908,095700,454641150,9060,9040,9060,9040,19
|
|
20230908,095600,454469130,9040,9070,9070,9040,79
|
|
20230908,095500,453754290,9070,9070,9070,9070,436
|
|
20230908,095400,449799770,9070,9070,9070,9030,367
|
|
20230908,095300,446481470,9070,9050,9070,9050,80
|
|
20230908,095200,445757030,9040,9060,9060,9040,91
|
|
20230908,095100,444933710,9060,9060,9060,9050,1270
|
|
20230908,095000,433436510,9060,9070,9070,9060,31
|
|
20230908,094900,433155350,9070,9060,9070,9060,753
|
|
20230908,094800,426328850,9070,9080,9080,9070,711
|
|
20230908,094700,419876340,9080,9110,9110,9080,753
|
|
20230908,094600,413032670,9120,9120,9120,9120,4
|
|
20230908,094500,412996190,9120,9130,9130,9080,182
|
|
20230908,094400,411339930,9120,9110,9130,9110,137
|
|
20230908,094300,410091520,9100,9100,9100,9100,321
|
|
20230908,094200,407170420,9100,9100,9100,9100,213
|
|
20230908,094100,405232120,9100,9050,9100,9050,539
|
|
20230908,094000,400353920,9040,9050,9050,9040,59
|
|
20230908,093900,399820550,9020,9020,9050,9000,1826
|
|
20230908,093800,383374480,9020,9020,9030,9010,2229
|
|
20230908,093700,363278890,9030,9020,9040,9010,1949
|
|
20230908,093600,345707730,9030,9040,9050,9020,2698
|
|
20230908,093500,321323130,9050,9080,9080,9050,3650
|
|
20230908,093400,288251720,9080,9080,9080,9080,117
|
|
20230908,093300,287189360,9080,9070,9080,9070,107
|
|
20230908,093200,286218500,9070,9080,9080,9070,1427
|
|
20230908,093100,273264840,9080,9110,9110,9080,1644
|
|
20230908,093000,258320660,9110,9090,9110,9080,4139
|
|
20230908,092900,220702600,9120,9100,9120,9090,11
|
|
20230908,092800,220602540,9100,9130,9130,9100,45
|
|
20230908,092700,220192520,9130,9130,9130,9100,175
|
|
20230908,092600,218598200,9130,9130,9130,9130,12
|
|
20230908,092500,218488640,9130,9100,9130,9080,4582
|
|
20230908,092400,176817170,9110,9130,9150,9110,689
|
|
20230908,092300,170535860,9150,9150,9150,9140,30
|
|
20230908,092200,170261630,9130,9130,9130,9130,473
|
|
20230908,092100,165943140,9130,9130,9130,9130,297
|
|
20230908,092000,163231530,9130,9140,9150,9130,1175
|
|
20230908,091900,152492240,9150,9150,9150,9150,500
|
|
20230908,091800,147917240,9140,9150,9150,9140,78
|
|
20230908,091700,147203740,9140,9140,9150,9140,359
|
|
20230908,091600,143920470,9150,9150,9150,9130,7
|
|
20230908,091500,143856440,9150,9130,9150,9130,63
|
|
20230908,091400,143280590,9140,9140,9150,9130,157
|
|
20230908,091300,141844640,9140,9150,9150,9140,147
|
|
20230908,091200,140499880,9150,9150,9150,9150,2
|
|
20230908,091100,140481580,9110,9120,9130,9110,2538
|
|
20230908,091000,117353340,9160,9150,9160,9110,1099
|
|
20230908,090900,107299580,9150,9170,9170,9140,3519
|
|
20230908,090800,75051350,9170,9140,9170,9140,706
|
|
20230908,090700,68591710,9140,9120,9150,9120,611
|
|
20230908,090600,63016940,9120,9130,9140,9120,837
|
|
20230908,090500,55378910,9100,9080,9130,9080,62
|
|
20230908,090400,54814700,9130,9080,9130,9080,295
|
|
20230908,090300,52136050,9070,9070,9080,9060,351
|
|
20230908,090200,48954280,9080,9160,9160,9070,3821
|
|
20230908,090100,14177040,9170,9180,9180,9100,1090
|
|
20230908,090000,4252510,9190,9100,9190,9100,102
|