589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184600,2808427830,8140,8140,8140,8140,7609
|
|
20230922,184500,2808427830,8140,8140,8140,8140,0
|
|
20230922,184400,2808427830,8140,8140,8140,8140,0
|
|
20230922,184300,2808427830,8140,8140,8140,8140,0
|
|
20230922,184200,2808427830,8140,8140,8140,8140,0
|
|
20230922,184100,2808427830,8140,8140,8140,8140,0
|
|
20230922,184000,2808427830,8140,8140,8140,8140,0
|
|
20230922,183900,2808427830,8140,8140,8140,8140,0
|
|
20230922,183800,2808427830,8140,8140,8140,8140,0
|
|
20230922,183700,2808427830,8140,8140,8140,8140,0
|
|
20230922,183600,2808427830,8140,8140,8140,8140,0
|
|
20230922,183500,2808427830,8140,8140,8140,8140,0
|
|
20230922,183400,2808427830,8140,8140,8140,8140,0
|
|
20230922,183300,2808427830,8140,8140,8140,8140,0
|
|
20230922,183200,2808427830,8140,8140,8140,8140,0
|
|
20230922,183100,2808427830,8140,8140,8140,8140,0
|
|
20230922,183000,2808427830,8140,8140,8140,8140,0
|
|
20230922,182900,2808427830,8140,8140,8140,8140,0
|
|
20230922,182800,2808427830,8140,8140,8140,8140,0
|
|
20230922,182700,2808427830,8140,8140,8140,8140,0
|
|
20230922,182600,2808427830,8140,8140,8140,8140,0
|
|
20230922,182500,2808427830,8140,8140,8140,8140,0
|
|
20230922,182400,2808427830,8140,8140,8140,8140,0
|
|
20230922,182300,2808427830,8140,8140,8140,8140,0
|
|
20230922,182200,2808427830,8140,8140,8140,8140,0
|
|
20230922,182100,2808427830,8140,8140,8140,8140,0
|
|
20230922,182000,2808427830,8140,8140,8140,8140,0
|
|
20230922,181900,2808427830,8140,8140,8140,8140,0
|
|
20230922,181800,2808427830,8140,8140,8140,8140,0
|
|
20230922,181700,2808427830,8140,8140,8140,8140,0
|
|
20230922,181600,2808427830,8140,8140,8140,8140,7609
|
|
20230922,181500,2808427830,8140,8140,8140,8140,0
|
|
20230922,181400,2808427830,8140,8140,8140,8140,0
|
|
20230922,181300,2808427830,8140,8140,8140,8140,0
|
|
20230922,181200,2808427830,8140,8140,8140,8140,0
|
|
20230922,181100,2808427830,8140,8140,8140,8140,0
|
|
20230922,181000,2808427830,8140,8140,8140,8140,0
|
|
20230922,180900,2808427830,8140,8140,8140,8140,0
|
|
20230922,180800,2808427830,8140,8140,8140,8140,0
|
|
20230922,180700,2808427830,8140,8140,8140,8140,0
|
|
20230922,180600,2808427830,8140,8140,8140,8140,0
|
|
20230922,180500,2808427830,8140,8140,8140,8140,0
|
|
20230922,180400,2808427830,8140,8140,8140,8140,0
|
|
20230922,180300,2808427830,8140,8140,8140,8140,0
|
|
20230922,180200,2808427830,8140,8140,8140,8140,0
|
|
20230922,180100,2808427830,8140,8140,8140,8140,0
|
|
20230922,180000,2808427830,8140,8140,8140,8140,0
|
|
20230922,175900,2808427830,8140,8140,8140,8140,0
|
|
20230922,175800,2808427830,8140,8140,8140,8140,0
|
|
20230922,175700,2808427830,8140,8140,8140,8140,0
|
|
20230922,175600,2808427830,8140,8140,8140,8140,0
|
|
20230922,175500,2808427830,8140,8140,8140,8140,0
|
|
20230922,175400,2808427830,8140,8140,8140,8140,0
|
|
20230922,175300,2808427830,8140,8140,8140,8140,0
|
|
20230922,175200,2808427830,8140,8140,8140,8140,0
|
|
20230922,175100,2808427830,8140,8140,8140,8140,0
|
|
20230922,175000,2808427830,8140,8140,8140,8140,0
|
|
20230922,174900,2808427830,8140,8140,8140,8140,0
|
|
20230922,174800,2808427830,8140,8140,8140,8140,0
|
|
20230922,174700,2808427830,8140,8140,8140,8140,0
|
|
20230922,174600,2808427830,8140,8140,8140,8140,7609
|
|
20230922,174500,2808427830,8140,8140,8140,8140,0
|
|
20230922,174400,2808427830,8140,8140,8140,8140,0
|
|
20230922,174300,2808427830,8140,8140,8140,8140,0
|
|
20230922,174200,2808427830,8140,8140,8140,8140,0
|
|
20230922,174100,2808427830,8140,8140,8140,8140,0
|
|
20230922,174000,2808427830,8140,8140,8140,8140,0
|
|
20230922,173900,2808427830,8140,8140,8140,8140,0
|
|
20230922,173800,2808427830,8140,8140,8140,8140,0
|
|
20230922,173700,2808427830,8140,8140,8140,8140,0
|
|
20230922,173600,2808427830,8140,8140,8140,8140,0
|
|
20230922,173500,2808427830,8140,8140,8140,8140,0
|
|
20230922,173400,2808427830,8140,8140,8140,8140,0
|
|
20230922,173300,2808427830,8140,8140,8140,8140,0
|
|
20230922,173200,2808427830,8140,8140,8140,8140,0
|
|
20230922,173100,2808427830,8140,8140,8140,8140,0
|
|
20230922,173000,2808427830,8140,8140,8140,8140,0
|
|
20230922,172900,2808427830,8140,8140,8140,8140,0
|
|
20230922,172800,2808427830,8140,8140,8140,8140,0
|
|
20230922,172700,2808427830,8140,8140,8140,8140,0
|
|
20230922,172600,2808427830,8140,8140,8140,8140,0
|
|
20230922,172500,2808427830,8140,8140,8140,8140,0
|
|
20230922,172400,2808427830,8140,8140,8140,8140,0
|
|
20230922,172300,2808427830,8140,8140,8140,8140,0
|
|
20230922,172200,2808427830,8140,8140,8140,8140,0
|
|
20230922,172100,2808427830,8140,8140,8140,8140,0
|
|
20230922,172000,2808427830,8140,8140,8140,8140,0
|
|
20230922,171900,2808427830,8140,8140,8140,8140,0
|
|
20230922,171800,2808427830,8140,8140,8140,8140,0
|
|
20230922,171700,2808427830,8140,8140,8140,8140,0
|
|
20230922,171600,2808427830,8140,8140,8140,8140,7609
|
|
20230922,171500,2808427830,8140,8140,8140,8140,0
|
|
20230922,171400,2808427830,8140,8140,8140,8140,0
|
|
20230922,171300,2808427830,8140,8140,8140,8140,0
|
|
20230922,171200,2808427830,8140,8140,8140,8140,0
|
|
20230922,171100,2808427830,8140,8140,8140,8140,0
|
|
20230922,171000,2808427830,8140,8140,8140,8140,0
|
|
20230922,170900,2808427830,8140,8140,8140,8140,0
|
|
20230922,170800,2808427830,8140,8140,8140,8140,0
|
|
20230922,170700,2808427830,8140,8140,8140,8140,0
|
|
20230922,170600,2808427830,8140,8140,8140,8140,0
|
|
20230922,170500,2808427830,8140,8140,8140,8140,0
|
|
20230922,170400,2808427830,8140,8140,8140,8140,0
|
|
20230922,170300,2808427830,8140,8140,8140,8140,0
|
|
20230922,170200,2808427830,8140,8140,8140,8140,0
|
|
20230922,170100,2808427830,8140,8140,8140,8140,0
|
|
20230922,170000,2808427830,8140,8140,8140,8140,0
|
|
20230922,165900,2808427830,8140,8140,8140,8140,0
|
|
20230922,165800,2808427830,8140,8140,8140,8140,0
|
|
20230922,165700,2808427830,8140,8140,8140,8140,0
|
|
20230922,165600,2808427830,8140,8140,8140,8140,0
|
|
20230922,165500,2808427830,8140,8140,8140,8140,0
|
|
20230922,165400,2808427830,8140,8140,8140,8140,0
|
|
20230922,165300,2808427830,8140,8140,8140,8140,0
|
|
20230922,165200,2808427830,8140,8140,8140,8140,0
|
|
20230922,165100,2808427830,8140,8140,8140,8140,0
|
|
20230922,165000,2808427830,8140,8140,8140,8140,0
|
|
20230922,164900,2808427830,8140,8140,8140,8140,0
|
|
20230922,164800,2808427830,8140,8140,8140,8140,0
|
|
20230922,164700,2808427830,8140,8140,8140,8140,0
|
|
20230922,164600,2808427830,8140,8140,8140,8140,7609
|
|
20230922,164500,2808427830,8140,8140,8140,8140,0
|
|
20230922,164400,2808427830,8140,8140,8140,8140,0
|
|
20230922,164300,2808427830,8140,8140,8140,8140,0
|
|
20230922,164200,2808427830,8140,8140,8140,8140,0
|
|
20230922,164100,2808427830,8140,8140,8140,8140,0
|
|
20230922,164000,2808427830,8140,8140,8140,8140,0
|
|
20230922,163900,2808427830,8140,8140,8140,8140,0
|
|
20230922,163800,2808427830,8140,8140,8140,8140,0
|
|
20230922,163700,2808427830,8140,8140,8140,8140,0
|
|
20230922,163600,2808427830,8140,8140,8140,8140,0
|
|
20230922,163500,2808427830,8140,8140,8140,8140,0
|
|
20230922,163400,2808427830,8140,8140,8140,8140,0
|
|
20230922,163300,2808427830,8140,8140,8140,8140,0
|
|
20230922,163200,2808427830,8140,8140,8140,8140,0
|
|
20230922,163100,2808427830,8140,8140,8140,8140,0
|
|
20230922,163000,2808427830,8140,8140,8140,8140,0
|
|
20230922,162900,2808427830,8140,8140,8140,8140,0
|
|
20230922,162800,2808427830,8140,8140,8140,8140,0
|
|
20230922,162700,2808427830,8140,8140,8140,8140,0
|
|
20230922,162600,2808427830,8140,8140,8140,8140,0
|
|
20230922,162500,2808427830,8140,8140,8140,8140,0
|
|
20230922,162400,2808427830,8140,8140,8140,8140,0
|
|
20230922,162300,2808427830,8140,8140,8140,8140,0
|
|
20230922,162200,2808427830,8140,8140,8140,8140,0
|
|
20230922,162100,2808427830,8140,8140,8140,8140,0
|
|
20230922,162000,2808427830,8140,8140,8140,8140,0
|
|
20230922,161900,2808427830,8140,8140,8140,8140,0
|
|
20230922,161800,2808427830,8140,8140,8140,8140,0
|
|
20230922,161700,2808427830,8140,8140,8140,8140,0
|
|
20230922,161600,2808427830,8140,8140,8140,8140,7609
|
|
20230922,161500,2808427830,8140,8140,8140,8140,0
|
|
20230922,161400,2808427830,8140,8140,8140,8140,0
|
|
20230922,161300,2808427830,8140,8140,8140,8140,0
|
|
20230922,161200,2808427830,8140,8140,8140,8140,0
|
|
20230922,161100,2808427830,8140,8140,8140,8140,0
|
|
20230922,161000,2808427830,8140,8140,8140,8140,0
|
|
20230922,160900,2808427830,8140,8140,8140,8140,0
|
|
20230922,160800,2808427830,8140,8140,8140,8140,0
|
|
20230922,160700,2808427830,8140,8140,8140,8140,0
|
|
20230922,160600,2808427830,8140,8140,8140,8140,0
|
|
20230922,160500,2808427830,8140,8140,8140,8140,0
|
|
20230922,160400,2808427830,8140,8140,8140,8140,0
|
|
20230922,160300,2808427830,8140,8140,8140,8140,0
|
|
20230922,160200,2808427830,8140,8140,8140,8140,0
|
|
20230922,160100,2808427830,8140,8140,8140,8140,0
|
|
20230922,160000,2808427830,8140,8140,8140,8140,0
|
|
20230922,155900,2808427830,8140,8140,8140,8140,0
|
|
20230922,155800,2808427830,8140,8140,8140,8140,0
|
|
20230922,155700,2808427830,8140,8140,8140,8140,0
|
|
20230922,155600,2808427830,8140,8140,8140,8140,0
|
|
20230922,155500,2808427830,8140,8140,8140,8140,0
|
|
20230922,155400,2808427830,8140,8140,8140,8140,0
|
|
20230922,155300,2808427830,8140,8140,8140,8140,0
|
|
20230922,155200,2808427830,8140,8140,8140,8140,0
|
|
20230922,155100,2808427830,8140,8140,8140,8140,0
|
|
20230922,155000,2808427830,8140,8140,8140,8140,0
|
|
20230922,154900,2808427830,8140,8140,8140,8140,0
|
|
20230922,154800,2808427830,8140,8140,8140,8140,0
|
|
20230922,154700,2808427830,8140,8140,8140,8140,0
|
|
20230922,154600,2808427830,8140,8140,8140,8140,7609
|
|
20230922,154500,2808427830,8140,8140,8140,8140,0
|
|
20230922,154400,2808427830,8140,8140,8140,8140,0
|
|
20230922,154300,2808427830,8140,8140,8140,8140,0
|
|
20230922,154200,2808427830,8140,8140,8140,8140,0
|
|
20230922,154100,2808427830,8140,8140,8140,8140,0
|
|
20230922,154000,2808427830,8140,8140,8140,8140,0
|
|
20230922,153900,2808427830,8140,8140,8140,8140,0
|
|
20230922,153800,2808427830,8140,8140,8140,8140,0
|
|
20230922,153700,2808427830,8140,8140,8140,8140,0
|
|
20230922,153600,2808427830,8140,8140,8140,8140,0
|
|
20230922,153500,2808427830,8140,8140,8140,8140,0
|
|
20230922,153400,2808427830,8140,8140,8140,8140,0
|
|
20230922,153300,2808427830,8140,8140,8140,8140,0
|
|
20230922,153200,2808427830,8140,8140,8140,8140,0
|
|
20230922,153100,2808427830,8140,8140,8140,8140,0
|
|
20230922,153000,2808427830,8140,8140,8140,8140,7609
|
|
20230922,152900,2746490570,8120,8120,8120,8120,0
|
|
20230922,152800,2746490570,8120,8120,8120,8120,0
|
|
20230922,152700,2746490570,8120,8120,8120,8120,0
|
|
20230922,152600,2746490570,8120,8120,8120,8120,0
|
|
20230922,152500,2746490570,8120,8120,8120,8120,0
|
|
20230922,152400,2746490570,8120,8120,8120,8120,0
|
|
20230922,152300,2746490570,8120,8120,8120,8120,0
|
|
20230922,152200,2746490570,8120,8120,8120,8120,0
|
|
20230922,152100,2746490570,8120,8120,8120,8120,0
|
|
20230922,152000,2746490570,8120,8120,8120,8120,0
|
|
20230922,151900,2746490570,8120,8100,8120,8100,686
|
|
20230922,151800,2740923340,8100,8090,8100,8060,3933
|
|
20230922,151700,2709113940,8080,8060,8090,8060,495
|
|
20230922,151600,2705117430,8090,8090,8090,8060,12
|
|
20230922,151500,2705020610,8060,8090,8090,8060,1064
|
|
20230922,151400,2696442040,8070,8080,8090,8070,1064
|
|
20230922,151300,2687845170,8090,8090,8090,8070,239
|
|
20230922,151200,2685915100,8080,8080,8090,8080,326
|
|
20230922,151100,2683280770,8080,8080,8100,8080,890
|
|
20230922,151000,2676083280,8080,8050,8080,8050,1166
|
|
20230922,150900,2666688750,8070,8060,8070,8060,754
|
|
20230922,150800,2660609110,8050,8060,8060,8050,284
|
|
20230922,150700,2658322900,8050,8050,8060,8050,616
|
|
20230922,150600,2653364090,8050,8060,8060,8050,783
|
|
20230922,150500,2647060900,8070,8060,8070,8060,1651
|
|
20230922,150400,2633753800,8070,8070,8070,8060,202
|
|
20230922,150300,2632125660,8060,8060,8060,8060,101
|
|
20230922,150200,2631311600,8060,8070,8070,8060,361
|
|
20230922,150100,2628400330,8060,8050,8060,8050,598
|
|
20230922,150000,2623580690,8060,8060,8070,8050,2122
|
|
20230922,145900,2606478500,8050,8060,8070,8050,1034
|
|
20230922,145800,2598152630,8050,8060,8070,8050,338
|
|
20230922,145700,2595429960,8060,8060,8060,8060,6
|
|
20230922,145600,2595381600,8070,8070,8070,8040,1330
|
|
20230922,145500,2584685480,8060,8070,8070,8060,77
|
|
20230922,145400,2584064830,8070,8060,8070,8040,671
|
|
20230922,145300,2578663960,8050,8040,8060,8040,2901
|
|
20230922,145200,2555310930,8030,8040,8040,8030,203
|
|
20230922,145100,2553680810,8050,8040,8050,8040,1157
|
|
20230922,145000,2544367960,8030,8030,8030,8030,200
|
|
20230922,144900,2542761960,8040,8040,8040,8040,266
|
|
20230922,144800,2540623320,8040,8040,8040,8040,201
|
|
20230922,144700,2539007280,8050,8030,8050,8030,60
|
|
20230922,144600,2538525440,8030,8030,8030,8030,200
|
|
20230922,144500,2536919440,8050,8050,8050,8050,234
|
|
20230922,144400,2535035740,8070,8030,8070,8030,1810
|
|
20230922,144300,2520456170,8040,8020,8040,8020,1015
|
|
20230922,144200,2512300230,8020,8020,8020,8020,200
|
|
20230922,144100,2510696230,8020,8020,8020,8020,20
|
|
20230922,144000,2510535830,8020,8020,8020,8020,200
|
|
20230922,143900,2508931830,8040,8020,8040,8020,129
|
|
20230922,143800,2507897140,8040,8020,8040,8010,453
|
|
20230922,143700,2504260280,8010,8030,8030,8010,201
|
|
20230922,143600,2502648590,8020,8010,8020,8010,554
|
|
20230922,143500,2498205930,8020,8020,8020,8020,238
|
|
20230922,143400,2496297170,8020,8010,8020,8010,93
|
|
20230922,143300,2495552130,8020,8020,8020,8020,254
|
|
20230922,143200,2493515050,8030,8010,8030,8010,81
|
|
20230922,143100,2492866220,8020,8020,8030,8020,280
|
|
20230922,143000,2490620230,8030,8020,8040,8010,1144
|
|
20230922,142900,2481447650,8020,8040,8040,8020,203
|
|
20230922,142800,2479819530,8030,8030,8030,8030,50
|
|
20230922,142700,2479418030,8020,8020,8020,8020,200
|
|
20230922,142600,2477814030,8020,8020,8020,8020,21
|
|
20230922,142500,2477645610,8020,8040,8040,8020,209
|
|
20230922,142400,2475969250,8030,8030,8030,8030,0
|
|
20230922,142300,2475969250,8030,8030,8030,8020,870
|
|
20230922,142200,2468985150,8010,8010,8010,8010,0
|
|
20230922,142100,2468985150,8010,8030,8030,8010,241
|
|
20230922,142000,2467053920,8010,8010,8010,8010,10
|
|
20230922,141900,2466973820,8000,8000,8020,8000,862
|
|
20230922,141800,2460066600,8000,8000,8000,8000,0
|
|
20230922,141700,2460066600,8000,8000,8000,8000,200
|
|
20230922,141600,2458466600,8030,8020,8030,8010,702
|
|
20230922,141500,2452842140,8020,8020,8020,8020,236
|
|
20230922,141400,2450949420,8030,8030,8030,8030,14
|
|
20230922,141300,2450837000,8020,8030,8030,8020,265
|
|
20230922,141200,2448709700,8050,8050,8050,8050,97
|
|
20230922,141100,2447928850,8050,8030,8050,8030,252
|
|
20230922,141000,2445904440,8030,8030,8030,8030,54
|
|
20230922,140900,2445470820,8020,8020,8020,8020,207
|
|
20230922,140800,2443810680,8030,8010,8030,8010,45
|
|
20230922,140700,2443449690,8020,8010,8020,8010,554
|
|
20230922,140600,2439009020,8010,8010,8010,8010,2
|
|
20230922,140500,2438993000,8010,8000,8010,8000,211
|
|
20230922,140400,2437304910,8020,8000,8020,8000,64
|
|
20230922,140300,2436791650,8000,8000,8000,8000,200
|
|
20230922,140200,2435191650,8010,8020,8020,8010,363
|
|
20230922,140100,2432283910,8020,8000,8020,8000,204
|
|
20230922,140000,2430651830,8000,8020,8020,8000,19
|
|
20230922,135900,2430499590,8000,8020,8020,8000,2222
|
|
20230922,135800,2412708110,8030,8030,8030,8030,0
|
|
20230922,135700,2412708110,8030,8030,8030,8030,1
|
|
20230922,135600,2412700080,8020,8030,8030,8020,201
|
|
20230922,135500,2411088050,8020,8020,8020,8020,1
|
|
20230922,135400,2411080030,8010,8010,8010,8010,357
|
|
20230922,135300,2408220460,8040,8010,8040,8010,2
|
|
20230922,135200,2408204410,8010,8050,8050,8010,203
|
|
20230922,135100,2406578260,8050,8040,8050,8040,143
|
|
20230922,135000,2405427660,8000,8010,8040,8000,721
|
|
20230922,134900,2399641790,8010,8010,8010,8010,2
|
|
20230922,134800,2399625770,8010,8010,8010,8000,1009
|
|
20230922,134700,2391550900,8010,8010,8010,8010,19
|
|
20230922,134600,2391398710,8010,8010,8010,8010,332
|
|
20230922,134500,2388739390,8020,8020,8020,8020,2
|
|
20230922,134400,2388723350,8010,8020,8020,8010,309
|
|
20230922,134300,2386248130,8020,8020,8020,8020,3
|
|
20230922,134200,2386224070,8020,8010,8020,8010,282
|
|
20230922,134100,2383965230,8010,8010,8010,8010,63
|
|
20230922,134000,2383460600,8010,8010,8010,8010,200
|
|
20230922,133900,2381858600,8010,8020,8020,8010,326
|
|
20230922,133800,2379247330,8020,8020,8020,8020,259
|
|
20230922,133700,2377170150,8020,8020,8020,8020,103
|
|
20230922,133600,2376344090,8040,8020,8040,8020,203
|
|
20230922,133500,2374716010,8030,8030,8030,8030,3
|
|
20230922,133400,2374691920,8030,8020,8030,8020,308
|
|
20230922,133300,2372220760,8050,8020,8050,8020,265
|
|
20230922,133200,2370094650,8000,8000,8000,8000,1178
|
|
20230922,133100,2360670650,8000,8010,8010,8000,715
|
|
20230922,133000,2354947770,8020,8020,8020,8010,400
|
|
20230922,132900,2351743210,8020,8020,8020,8020,101
|
|
20230922,132800,2350933190,8010,8010,8010,8010,802
|
|
20230922,132700,2344509170,8020,8010,8020,8010,16
|
|
20230922,132600,2344380900,8010,8010,8010,8010,200
|
|
20230922,132500,2342778900,8020,8020,8020,8020,6
|
|
20230922,132400,2342730780,8020,8010,8020,8010,261
|
|
20230922,132300,2340640120,8020,8020,8020,8020,0
|
|
20230922,132200,2340640120,8020,8020,8020,8020,149
|
|
20230922,132100,2339445140,8020,8020,8020,8020,0
|
|
20230922,132000,2339445140,8020,8020,8020,8020,201
|
|
20230922,131900,2337833120,8050,8020,8050,8020,342
|
|
20230922,131800,2335082780,8030,8030,8030,8020,410
|
|
20230922,131700,2331793640,8040,8040,8040,8040,0
|
|
20230922,131600,2331793640,8040,8020,8040,8020,442
|
|
20230922,131500,2328248350,8000,8000,8020,8000,479
|
|
20230922,131400,2324413330,7990,7990,7990,7990,0
|
|
20230922,131300,2324413330,7990,7990,8000,7990,986
|
|
20230922,131200,2316528140,7980,7980,7980,7980,0
|
|
20230922,131100,2316528140,7980,7980,7990,7980,1418
|
|
20230922,131000,2305212470,7990,7980,7990,7960,1088
|
|
20230922,130900,2296529190,7960,7970,7970,7960,442
|
|
20230922,130800,2293010780,7970,7970,7970,7970,61
|
|
20230922,130700,2292524610,7960,7960,7960,7960,220
|
|
20230922,130600,2290773410,7960,7970,7970,7960,1000
|
|
20230922,130500,2282807130,7970,7970,7970,7970,350
|
|
20230922,130400,2280017630,7970,7970,7970,7970,0
|
|
20230922,130300,2280017630,7970,7980,7980,7970,551
|
|
20230922,130200,2275622750,7970,7980,7980,7970,3
|
|
20230922,130100,2275598820,7980,7980,7980,7970,193
|
|
20230922,130000,2274060490,7960,7960,7960,7960,100
|
|
20230922,125900,2273264490,7960,7970,7970,7960,507
|
|
20230922,125800,2269226600,7950,7950,7960,7940,517
|
|
20230922,125700,2265116880,7940,7990,7990,7940,1765
|
|
20230922,125600,2251072890,7990,8010,8010,7990,1427
|
|
20230922,125500,2239669670,8000,8000,8000,7990,867
|
|
20230922,125400,2232735670,8000,8020,8020,8000,2654
|
|
20230922,125300,2211489650,8020,8020,8020,8000,402
|
|
20230922,125200,2208271590,8020,8020,8020,8020,104
|
|
20230922,125100,2207437510,8020,8020,8020,8020,6
|
|
20230922,125000,2207389390,8050,8030,8050,8030,50
|
|
20230922,124900,2206987630,8020,8000,8020,8000,369
|
|
20230922,124800,2204032250,8000,8000,8000,8000,212
|
|
20230922,124700,2202336250,7990,8000,8000,7990,1285
|
|
20230922,124600,2192059690,8000,8010,8010,8000,2313
|
|
20230922,124500,2173540780,7990,8030,8030,7990,2989
|
|
20230922,124400,2149646600,8030,8050,8050,8000,3362
|
|
20230922,124300,2122703410,8050,8040,8050,8040,3276
|
|
20230922,124200,2096363620,8040,8050,8060,8040,1213
|
|
20230922,124100,2086603810,8060,8050,8060,8050,1768
|
|
20230922,124000,2072371190,8050,8060,8060,8050,736
|
|
20230922,123900,2066441360,8060,8060,8060,8060,424
|
|
20230922,123800,2063023920,8070,8070,8070,8070,54
|
|
20230922,123700,2062588140,8070,8080,8080,8070,2173
|
|
20230922,123600,2045049060,8080,8100,8100,8080,2500
|
|
20230922,123500,2024836430,8100,8100,8100,8100,20
|
|
20230922,123400,2024674430,8100,8110,8110,8100,1203
|
|
20230922,123300,2014930110,8100,8100,8110,8100,53
|
|
20230922,123200,2014500610,8100,8100,8100,8100,200
|
|
20230922,123100,2012880610,8100,8100,8100,8100,15
|
|
20230922,123000,2012759110,8100,8100,8100,8100,214
|
|
20230922,122900,2011025710,8100,8100,8100,8100,14
|
|
20230922,122800,2010912310,8100,8100,8100,8100,234
|
|
20230922,122700,2009016910,8100,8100,8100,8100,0
|
|
20230922,122600,2009016910,8100,8100,8100,8100,290
|
|
20230922,122500,2006667910,8100,8100,8100,8100,70
|
|
20230922,122400,2006100910,8100,8110,8110,8100,922
|
|
20230922,122300,1998632310,8110,8110,8110,8110,4
|
|
20230922,122200,1998599870,8100,8100,8110,8100,346
|
|
20230922,122100,1995797250,8110,8110,8110,8110,0
|
|
20230922,122000,1995797250,8110,8110,8110,8110,77
|
|
20230922,121900,1995172780,8110,8110,8110,8110,13
|
|
20230922,121800,1995067350,8110,8110,8110,8110,200
|
|
20230922,121700,1993445350,8120,8120,8120,8120,16
|
|
20230922,121600,1993315430,8110,8110,8110,8110,206
|
|
20230922,121500,1991644770,8110,8110,8110,8110,0
|
|
20230922,121400,1991644770,8110,8110,8110,8110,222
|
|
20230922,121300,1989844350,8110,8110,8110,8110,296
|
|
20230922,121200,1987443790,8110,8110,8110,8110,271
|
|
20230922,121100,1985245980,8110,8110,8110,8110,20
|
|
20230922,121000,1985083780,8110,8110,8110,8110,200
|
|
20230922,120900,1983461780,8120,8130,8130,8120,85
|
|
20230922,120800,1982771080,8130,8110,8130,8110,201
|
|
20230922,120700,1981140950,8120,8120,8120,8120,0
|
|
20230922,120600,1981140950,8120,8120,8120,8120,306
|
|
20230922,120500,1978656230,8120,8130,8130,8120,652
|
|
20230922,120400,1973360980,8130,8120,8130,8120,519
|
|
20230922,120300,1969143510,8120,8120,8120,8120,10
|
|
20230922,120200,1969062310,8120,8120,8120,8120,272
|
|
20230922,120100,1966853670,8120,8120,8120,8120,1221
|
|
20230922,120000,1956939150,8130,8130,8130,8130,179
|
|
20230922,115900,1955483880,8130,8130,8130,8130,162
|
|
20230922,115800,1954166820,8130,8130,8130,8130,0
|
|
20230922,115700,1954166820,8130,8140,8140,8130,490
|
|
20230922,115600,1950180220,8130,8130,8130,8130,0
|
|
20230922,115500,1950180220,8130,8130,8130,8130,200
|
|
20230922,115400,1948554220,8140,8130,8140,8130,51
|
|
20230922,115300,1948139090,8130,8130,8130,8120,256
|
|
20230922,115200,1946059810,8140,8140,8140,8140,95
|
|
20230922,115100,1945286510,8120,8120,8130,8120,362
|
|
20230922,115000,1942345690,8120,8120,8120,8120,464
|
|
20230922,114900,1938578010,8130,8120,8130,8120,170
|
|
20230922,114800,1937196060,8120,8120,8130,8120,176
|
|
20230922,114700,1935765540,8120,8130,8130,8120,221
|
|
20230922,114600,1933971010,8120,8120,8130,8120,61
|
|
20230922,114500,1933475400,8120,8120,8120,8120,218
|
|
20230922,114400,1931705240,8130,8120,8130,8120,59
|
|
20230922,114300,1931225800,8120,8120,8130,8120,235
|
|
20230922,114200,1929317500,8110,8120,8120,8110,32
|
|
20230922,114100,1929057960,8110,8110,8110,8110,219
|
|
20230922,114000,1927281870,8130,8110,8130,8110,85
|
|
20230922,113900,1926591770,8110,8110,8110,8110,232
|
|
20230922,113800,1924710250,8110,8110,8110,8110,90
|
|
20230922,113700,1923980350,8110,8110,8110,8110,431
|
|
20230922,113600,1920484940,8110,8110,8110,8110,146
|
|
20230922,113500,1919300880,8110,8130,8130,8110,612
|
|
20230922,113400,1914337530,8110,8110,8110,8110,1
|
|
20230922,113300,1914329420,8130,8110,8130,8110,467
|
|
20230922,113200,1910541680,8110,8130,8130,8110,131
|
|
20230922,113100,1909478870,8130,8110,8130,8110,272
|
|
20230922,113000,1907271950,8110,8110,8110,8110,7
|
|
20230922,112900,1907215180,8110,8110,8110,8110,200
|
|
20230922,112800,1905593180,8120,8120,8120,8120,0
|
|
20230922,112700,1905593180,8120,8120,8120,8120,200
|
|
20230922,112600,1903969180,8140,8120,8140,8120,11
|
|
20230922,112500,1903879820,8120,8120,8120,8120,242
|
|
20230922,112400,1901914780,8140,8140,8140,8140,0
|
|
20230922,112300,1901914780,8140,8110,8140,8110,539
|
|
20230922,112200,1897535910,8110,8110,8110,8110,396
|
|
20230922,112100,1894324350,8110,8110,8120,8100,303
|
|
20230922,112000,1891867010,8100,8120,8120,8100,1285
|
|
20230922,111900,1881445950,8120,8130,8130,8120,686
|
|
20230922,111800,1875871700,8140,8140,8140,8140,0
|
|
20230922,111700,1875871700,8140,8140,8140,8140,0
|
|
20230922,111600,1875871700,8140,8140,8140,8140,155
|
|
20230922,111500,1874610000,8140,8130,8140,8130,243
|
|
20230922,111400,1872631990,8130,8140,8140,8130,628
|
|
20230922,111300,1867522070,8150,8150,8150,8150,17
|
|
20230922,111200,1867383520,8150,8150,8150,8150,731
|
|
20230922,111100,1861425870,8140,8140,8140,8140,15
|
|
20230922,111000,1861303770,8140,8140,8140,8140,323
|
|
20230922,110900,1858674550,8140,8130,8140,8130,245
|
|
20230922,110800,1856682450,8130,8140,8140,8130,13
|
|
20230922,110700,1856576750,8140,8130,8140,8130,18
|
|
20230922,110600,1856430350,8130,8130,8130,8130,219
|
|
20230922,110500,1854649880,8130,8130,8130,8130,42
|
|
20230922,110400,1854308420,8120,8130,8130,8120,229
|
|
20230922,110300,1852448650,8130,8130,8130,8130,45
|
|
20230922,110200,1852082800,8130,8130,8130,8130,134
|
|
20230922,110100,1850993380,8130,8130,8130,8130,69
|
|
20230922,110000,1850432410,8130,8150,8150,8130,381
|
|
20230922,105900,1847334860,8130,8140,8140,8120,2660
|
|
20230922,105800,1825711340,8140,8150,8150,8130,872
|
|
20230922,105700,1818615890,8150,8140,8150,8140,19
|
|
20230922,105600,1818461130,8150,8140,8150,8130,1402
|
|
20230922,105500,1807053200,8140,8140,8150,8140,353
|
|
20230922,105400,1804179280,8140,8150,8150,8140,1353
|
|
20230922,105300,1793154570,8150,8150,8160,8150,228
|
|
20230922,105200,1791295990,8150,8150,8150,8150,1901
|
|
20230922,105100,1775802840,8160,8160,8180,8160,574
|
|
20230922,105000,1771118980,8180,8180,8180,8160,2059
|
|
20230922,104900,1754290380,8180,8190,8190,8180,136
|
|
20230922,104800,1753177790,8190,8180,8190,8180,350
|
|
20230922,104700,1750314690,8180,8180,8190,8180,1324
|
|
20230922,104600,1739483870,8180,8190,8190,8180,149
|
|
20230922,104500,1738263580,8190,8190,8190,8190,45
|
|
20230922,104400,1737895030,8190,8200,8200,8190,606
|
|
20230922,104300,1732930580,8200,8190,8200,8190,102
|
|
20230922,104200,1732094450,8190,8200,8200,8190,699
|
|
20230922,104100,1726367950,8200,8200,8200,8200,21
|
|
20230922,104000,1726195750,8200,8200,8200,8200,305
|
|
20230922,103900,1723694750,8200,8200,8210,8200,52
|
|
20230922,103800,1723268230,8200,8190,8200,8190,58
|
|
20230922,103700,1722792970,8190,8190,8200,8190,555
|
|
20230922,103600,1718246280,8190,8190,8200,8190,250
|
|
20230922,103500,1716198770,8200,8230,8230,8200,3348
|
|
20230922,103400,1688673150,8230,8230,8230,8230,725
|
|
20230922,103300,1682706400,8250,8250,8250,8230,83
|
|
20230922,103200,1682021690,8230,8230,8250,8230,505
|
|
20230922,103100,1677862190,8230,8250,8250,8230,772
|
|
20230922,103000,1671497190,8240,8240,8240,8240,216
|
|
20230922,102900,1669717350,8240,8240,8240,8240,307
|
|
20230922,102800,1667187670,8240,8230,8240,8230,452
|
|
20230922,102700,1663464460,8230,8240,8250,8230,262
|
|
20230922,102600,1661305770,8240,8250,8250,8240,308
|
|
20230922,102500,1658766440,8250,8280,8280,8250,392
|
|
20230922,102400,1655531150,8280,8280,8280,8280,284
|
|
20230922,102300,1653179630,8280,8250,8280,8250,599
|
|
20230922,102200,1648232210,8240,8240,8240,8240,10
|
|
20230922,102100,1648149810,8230,8260,8270,8230,273
|
|
20230922,102000,1645900120,8270,8270,8270,8270,0
|
|
20230922,101900,1645900120,8270,8280,8280,8260,1681
|
|
20230922,101800,1631987480,8280,8250,8280,8250,1668
|
|
20230922,101700,1618193250,8250,8210,8250,8210,1299
|
|
20230922,101600,1607496390,8210,8210,8210,8210,3
|
|
20230922,101500,1607471760,8200,8220,8220,8200,696
|
|
20230922,101400,1601756640,8230,8220,8230,8220,167
|
|
20230922,101300,1600383440,8200,8220,8220,8190,389
|
|
20230922,101200,1597189890,8220,8200,8220,8200,1523
|
|
20230922,101100,1584692770,8200,8200,8210,8200,1405
|
|
20230922,101000,1573171400,8200,8200,8200,8190,626
|
|
20230922,100900,1568042400,8190,8190,8190,8190,501
|
|
20230922,100800,1563939210,8190,8210,8210,8190,278
|
|
20230922,100700,1561659350,8220,8200,8220,8200,44
|
|
20230922,100600,1561297770,8190,8180,8210,8180,580
|
|
20230922,100500,1556540710,8190,8180,8200,8170,2322
|
|
20230922,100400,1537530510,8180,8170,8180,8170,368
|
|
20230922,100300,1534522910,8170,8180,8180,8170,1341
|
|
20230922,100200,1523563110,8170,8190,8190,8170,827
|
|
20230922,100100,1516797640,8190,8200,8200,8190,658
|
|
20230922,100000,1511404390,8210,8220,8230,8200,1641
|
|
20230922,095900,1497925450,8220,8240,8240,8220,328
|
|
20230922,095800,1495224770,8240,8240,8240,8240,732
|
|
20230922,095700,1489193090,8250,8240,8250,8220,1627
|
|
20230922,095600,1475793860,8220,8230,8240,8220,2140
|
|
20230922,095500,1458186230,8240,8280,8280,8240,2280
|
|
20230922,095400,1439365610,8280,8280,8300,8270,1078
|
|
20230922,095300,1430432010,8270,8270,8270,8270,44
|
|
20230922,095200,1430068130,8270,8260,8270,8260,384
|
|
20230922,095100,1426893270,8260,8260,8270,8250,322
|
|
20230922,095000,1424232910,8250,8250,8260,8250,124
|
|
20230922,094900,1423209840,8250,8250,8250,8240,1230
|
|
20230922,094800,1413066840,8230,8290,8290,8220,563
|
|
20230922,094700,1408431930,8300,8250,8300,8210,5234
|
|
20230922,094600,1365243330,8250,8280,8280,8250,1059
|
|
20230922,094500,1356497390,8280,8290,8290,8270,607
|
|
20230922,094400,1351471260,8280,8280,8280,8270,1544
|
|
20230922,094300,1338693590,8280,8290,8290,8280,1057
|
|
20230922,094200,1329936210,8300,8300,8300,8300,1653
|
|
20230922,094100,1316216310,8300,8320,8320,8290,2167
|
|
20230922,094000,1298235840,8320,8310,8350,8300,2302
|
|
20230922,093900,1279059810,8300,8360,8360,8300,3050
|
|
20230922,093800,1253636210,8370,8350,8400,8350,4594
|
|
20230922,093700,1215121170,8350,8360,8400,8340,25187
|
|
20230922,093600,1004463040,8390,8270,8390,8250,18581
|
|
20230922,093500,849306740,8270,8260,8320,8250,8261
|
|
20230922,093400,780828550,8260,8310,8310,8240,11765
|
|
20230922,093300,683309610,8310,8260,8400,8240,40393
|
|
20230922,093200,347344040,8260,8150,8260,8140,5590
|
|
20230922,093100,301410900,8140,8160,8160,8140,394
|
|
20230922,093000,298200300,8160,8180,8190,8150,846
|
|
20230922,092900,291292990,8170,8190,8210,8170,1979
|
|
20230922,092800,275091520,8180,8190,8230,8180,6289
|
|
20230922,092700,223513970,8180,8160,8190,8160,3362
|
|
20230922,092600,196017800,8150,8120,8150,8120,2027
|
|
20230922,092500,179511810,8120,8120,8120,8120,74
|
|
20230922,092400,178910930,8120,8120,8140,8120,497
|
|
20230922,092300,174873990,8140,8140,8140,8140,10
|
|
20230922,092200,174792590,8140,8120,8140,8120,13
|
|
20230922,092100,174686790,8140,8140,8150,8140,1042
|
|
20230922,092000,166204410,8140,8140,8140,8140,35
|
|
20230922,091900,165919510,8140,8130,8140,8100,462
|
|
20230922,091800,162169650,8130,8130,8140,8130,513
|
|
20230922,091700,157994760,8130,8120,8130,8110,85
|
|
20230922,091600,157304820,8130,8100,8130,8100,146
|
|
20230922,091500,156121440,8100,8100,8100,8100,381
|
|
20230922,091400,153035340,8120,8140,8140,8120,131
|
|
20230922,091300,151969820,8150,8150,8150,8100,798
|
|
20230922,091200,145472400,8150,8130,8150,8120,459
|
|
20230922,091100,141740600,8130,8110,8130,8100,330
|
|
20230922,091000,139065720,8120,8120,8120,8120,346
|
|
20230922,090900,136256200,8120,8110,8120,8110,66
|
|
20230922,090800,135720840,8120,8110,8120,8110,62
|
|
20230922,090700,135217600,8110,8090,8110,8090,2665
|
|
20230922,090600,113620620,8090,8090,8090,8060,81
|
|
20230922,090500,112965980,8050,8070,8070,8050,220
|
|
20230922,090400,111192800,8070,8090,8110,8070,3374
|
|
20230922,090300,83909660,8110,8160,8160,8090,522
|
|
20230922,090200,79663080,8160,8140,8200,8130,3470
|
|
20230922,090100,51320090,8120,8080,8140,8080,3701
|
|
20230922,090000,21287380,8080,8060,8090,8060,2160
|