599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185600,2802543720,8610,8610,8610,8610,12622
|
|
20230918,185500,2802543720,8610,8610,8610,8610,0
|
|
20230918,185400,2802543720,8610,8610,8610,8610,0
|
|
20230918,185300,2802543720,8610,8610,8610,8610,0
|
|
20230918,185200,2802543720,8610,8610,8610,8610,0
|
|
20230918,185100,2802543720,8610,8610,8610,8610,0
|
|
20230918,185000,2802543720,8610,8610,8610,8610,0
|
|
20230918,184900,2802543720,8610,8610,8610,8610,0
|
|
20230918,184800,2802543720,8610,8610,8610,8610,0
|
|
20230918,184700,2802543720,8610,8610,8610,8610,0
|
|
20230918,184600,2802543720,8610,8610,8610,8610,0
|
|
20230918,184500,2802543720,8610,8610,8610,8610,0
|
|
20230918,184400,2802543720,8610,8610,8610,8610,0
|
|
20230918,184300,2802543720,8610,8610,8610,8610,0
|
|
20230918,184200,2802543720,8610,8610,8610,8610,0
|
|
20230918,184100,2802543720,8610,8610,8610,8610,0
|
|
20230918,184000,2802543720,8610,8610,8610,8610,0
|
|
20230918,183900,2802543720,8610,8610,8610,8610,0
|
|
20230918,183800,2802543720,8610,8610,8610,8610,0
|
|
20230918,183700,2802543720,8610,8610,8610,8610,0
|
|
20230918,183600,2802543720,8610,8610,8610,8610,0
|
|
20230918,183500,2802543720,8610,8610,8610,8610,0
|
|
20230918,183400,2802543720,8610,8610,8610,8610,0
|
|
20230918,183300,2802543720,8610,8610,8610,8610,0
|
|
20230918,183200,2802543720,8610,8610,8610,8610,0
|
|
20230918,183100,2802543720,8610,8610,8610,8610,0
|
|
20230918,183000,2802543720,8610,8610,8610,8610,0
|
|
20230918,182900,2802543720,8610,8610,8610,8610,0
|
|
20230918,182800,2802543720,8610,8610,8610,8610,0
|
|
20230918,182700,2802543720,8610,8610,8610,8610,0
|
|
20230918,182600,2802543720,8610,8610,8610,8610,12622
|
|
20230918,182500,2802543720,8610,8610,8610,8610,0
|
|
20230918,182400,2802543720,8610,8610,8610,8610,0
|
|
20230918,182300,2802543720,8610,8610,8610,8610,0
|
|
20230918,182200,2802543720,8610,8610,8610,8610,0
|
|
20230918,182100,2802543720,8610,8610,8610,8610,0
|
|
20230918,182000,2802543720,8610,8610,8610,8610,0
|
|
20230918,181900,2802543720,8610,8610,8610,8610,0
|
|
20230918,181800,2802543720,8610,8610,8610,8610,0
|
|
20230918,181700,2802543720,8610,8610,8610,8610,0
|
|
20230918,181600,2802543720,8610,8610,8610,8610,0
|
|
20230918,181500,2802543720,8610,8610,8610,8610,0
|
|
20230918,181400,2802543720,8610,8610,8610,8610,0
|
|
20230918,181300,2802543720,8610,8610,8610,8610,0
|
|
20230918,181200,2802543720,8610,8610,8610,8610,0
|
|
20230918,181100,2802543720,8610,8610,8610,8610,0
|
|
20230918,181000,2802543720,8610,8610,8610,8610,0
|
|
20230918,180900,2802543720,8610,8610,8610,8610,0
|
|
20230918,180800,2802543720,8610,8610,8610,8610,0
|
|
20230918,180700,2802543720,8610,8610,8610,8610,0
|
|
20230918,180600,2802543720,8610,8610,8610,8610,0
|
|
20230918,180500,2802543720,8610,8610,8610,8610,0
|
|
20230918,180400,2802543720,8610,8610,8610,8610,0
|
|
20230918,180300,2802543720,8610,8610,8610,8610,0
|
|
20230918,180200,2802543720,8610,8610,8610,8610,0
|
|
20230918,180100,2802543720,8610,8610,8610,8610,0
|
|
20230918,180000,2802543720,8610,8610,8610,8610,0
|
|
20230918,175900,2802543720,8610,8610,8610,8610,0
|
|
20230918,175800,2802543720,8610,8610,8610,8610,0
|
|
20230918,175700,2802543720,8610,8610,8610,8610,0
|
|
20230918,175600,2802543720,8610,8610,8610,8610,12622
|
|
20230918,175500,2802543720,8610,8610,8610,8610,0
|
|
20230918,175400,2802543720,8610,8610,8610,8610,0
|
|
20230918,175300,2802543720,8610,8610,8610,8610,0
|
|
20230918,175200,2802543720,8610,8610,8610,8610,0
|
|
20230918,175100,2802543720,8610,8610,8610,8610,0
|
|
20230918,175000,2802543720,8610,8610,8610,8610,0
|
|
20230918,174900,2802543720,8610,8610,8610,8610,0
|
|
20230918,174800,2802543720,8610,8610,8610,8610,0
|
|
20230918,174700,2802543720,8610,8610,8610,8610,0
|
|
20230918,174600,2802543720,8610,8610,8610,8610,0
|
|
20230918,174500,2802543720,8610,8610,8610,8610,0
|
|
20230918,174400,2802543720,8610,8610,8610,8610,0
|
|
20230918,174300,2802543720,8610,8610,8610,8610,0
|
|
20230918,174200,2802543720,8610,8610,8610,8610,0
|
|
20230918,174100,2802543720,8610,8610,8610,8610,0
|
|
20230918,174000,2802543720,8610,8610,8610,8610,0
|
|
20230918,173900,2802543720,8610,8610,8610,8610,0
|
|
20230918,173800,2802543720,8610,8610,8610,8610,0
|
|
20230918,173700,2802543720,8610,8610,8610,8610,0
|
|
20230918,173600,2802543720,8610,8610,8610,8610,0
|
|
20230918,173500,2802543720,8610,8610,8610,8610,0
|
|
20230918,173400,2802543720,8610,8610,8610,8610,0
|
|
20230918,173300,2802543720,8610,8610,8610,8610,0
|
|
20230918,173200,2802543720,8610,8610,8610,8610,0
|
|
20230918,173100,2802543720,8610,8610,8610,8610,0
|
|
20230918,173000,2802543720,8610,8610,8610,8610,0
|
|
20230918,172900,2802543720,8610,8610,8610,8610,0
|
|
20230918,172800,2802543720,8610,8610,8610,8610,0
|
|
20230918,172700,2802543720,8610,8610,8610,8610,0
|
|
20230918,172600,2802543720,8610,8610,8610,8610,12622
|
|
20230918,172500,2802543720,8610,8610,8610,8610,0
|
|
20230918,172400,2802543720,8610,8610,8610,8610,0
|
|
20230918,172300,2802543720,8610,8610,8610,8610,0
|
|
20230918,172200,2802543720,8610,8610,8610,8610,0
|
|
20230918,172100,2802543720,8610,8610,8610,8610,0
|
|
20230918,172000,2802543720,8610,8610,8610,8610,0
|
|
20230918,171900,2802543720,8610,8610,8610,8610,0
|
|
20230918,171800,2802543720,8610,8610,8610,8610,0
|
|
20230918,171700,2802543720,8610,8610,8610,8610,0
|
|
20230918,171600,2802543720,8610,8610,8610,8610,0
|
|
20230918,171500,2802543720,8610,8610,8610,8610,0
|
|
20230918,171400,2802543720,8610,8610,8610,8610,0
|
|
20230918,171300,2802543720,8610,8610,8610,8610,0
|
|
20230918,171200,2802543720,8610,8610,8610,8610,0
|
|
20230918,171100,2802543720,8610,8610,8610,8610,0
|
|
20230918,171000,2802543720,8610,8610,8610,8610,0
|
|
20230918,170900,2802543720,8610,8610,8610,8610,0
|
|
20230918,170800,2802543720,8610,8610,8610,8610,0
|
|
20230918,170700,2802543720,8610,8610,8610,8610,0
|
|
20230918,170600,2802543720,8610,8610,8610,8610,0
|
|
20230918,170500,2802543720,8610,8610,8610,8610,0
|
|
20230918,170400,2802543720,8610,8610,8610,8610,0
|
|
20230918,170300,2802543720,8610,8610,8610,8610,0
|
|
20230918,170200,2802543720,8610,8610,8610,8610,0
|
|
20230918,170100,2802543720,8610,8610,8610,8610,0
|
|
20230918,170000,2802543720,8610,8610,8610,8610,0
|
|
20230918,165900,2802543720,8610,8610,8610,8610,0
|
|
20230918,165800,2802543720,8610,8610,8610,8610,0
|
|
20230918,165700,2802543720,8610,8610,8610,8610,0
|
|
20230918,165600,2802543720,8610,8610,8610,8610,12622
|
|
20230918,165500,2802543720,8610,8610,8610,8610,0
|
|
20230918,165400,2802543720,8610,8610,8610,8610,0
|
|
20230918,165300,2802543720,8610,8610,8610,8610,0
|
|
20230918,165200,2802543720,8610,8610,8610,8610,0
|
|
20230918,165100,2802543720,8610,8610,8610,8610,0
|
|
20230918,165000,2802543720,8610,8610,8610,8610,0
|
|
20230918,164900,2802543720,8610,8610,8610,8610,0
|
|
20230918,164800,2802543720,8610,8610,8610,8610,0
|
|
20230918,164700,2802543720,8610,8610,8610,8610,0
|
|
20230918,164600,2802543720,8610,8610,8610,8610,0
|
|
20230918,164500,2802543720,8610,8610,8610,8610,0
|
|
20230918,164400,2802543720,8610,8610,8610,8610,0
|
|
20230918,164300,2802543720,8610,8610,8610,8610,0
|
|
20230918,164200,2802543720,8610,8610,8610,8610,0
|
|
20230918,164100,2802543720,8610,8610,8610,8610,0
|
|
20230918,164000,2802543720,8610,8610,8610,8610,0
|
|
20230918,163900,2802543720,8610,8610,8610,8610,0
|
|
20230918,163800,2802543720,8610,8610,8610,8610,0
|
|
20230918,163700,2802543720,8610,8610,8610,8610,0
|
|
20230918,163600,2802543720,8610,8610,8610,8610,0
|
|
20230918,163500,2802543720,8610,8610,8610,8610,0
|
|
20230918,163400,2802543720,8610,8610,8610,8610,0
|
|
20230918,163300,2802543720,8610,8610,8610,8610,0
|
|
20230918,163200,2802543720,8610,8610,8610,8610,0
|
|
20230918,163100,2802543720,8610,8610,8610,8610,0
|
|
20230918,163000,2802543720,8610,8610,8610,8610,0
|
|
20230918,162900,2802543720,8610,8610,8610,8610,0
|
|
20230918,162800,2802543720,8610,8610,8610,8610,0
|
|
20230918,162700,2802543720,8610,8610,8610,8610,0
|
|
20230918,162600,2802543720,8610,8610,8610,8610,12622
|
|
20230918,162500,2802543720,8610,8610,8610,8610,0
|
|
20230918,162400,2802543720,8610,8610,8610,8610,0
|
|
20230918,162300,2802543720,8610,8610,8610,8610,0
|
|
20230918,162200,2802543720,8610,8610,8610,8610,0
|
|
20230918,162100,2802543720,8610,8610,8610,8610,0
|
|
20230918,162000,2802543720,8610,8610,8610,8610,0
|
|
20230918,161900,2802543720,8610,8610,8610,8610,0
|
|
20230918,161800,2802543720,8610,8610,8610,8610,0
|
|
20230918,161700,2802543720,8610,8610,8610,8610,0
|
|
20230918,161600,2802543720,8610,8610,8610,8610,0
|
|
20230918,161500,2802543720,8610,8610,8610,8610,0
|
|
20230918,161400,2802543720,8610,8610,8610,8610,0
|
|
20230918,161300,2802543720,8610,8610,8610,8610,0
|
|
20230918,161200,2802543720,8610,8610,8610,8610,0
|
|
20230918,161100,2802543720,8610,8610,8610,8610,0
|
|
20230918,161000,2802543720,8610,8610,8610,8610,0
|
|
20230918,160900,2802543720,8610,8610,8610,8610,0
|
|
20230918,160800,2802543720,8610,8610,8610,8610,0
|
|
20230918,160700,2802543720,8610,8610,8610,8610,0
|
|
20230918,160600,2802543720,8610,8610,8610,8610,0
|
|
20230918,160500,2802543720,8610,8610,8610,8610,0
|
|
20230918,160400,2802543720,8610,8610,8610,8610,0
|
|
20230918,160300,2802543720,8610,8610,8610,8610,0
|
|
20230918,160200,2802543720,8610,8610,8610,8610,0
|
|
20230918,160100,2802543720,8610,8610,8610,8610,0
|
|
20230918,160000,2802543720,8610,8610,8610,8610,0
|
|
20230918,155900,2802543720,8610,8610,8610,8610,0
|
|
20230918,155800,2802543720,8610,8610,8610,8610,0
|
|
20230918,155700,2802543720,8610,8610,8610,8610,0
|
|
20230918,155600,2802543720,8610,8610,8610,8610,12622
|
|
20230918,155500,2802543720,8610,8610,8610,8610,0
|
|
20230918,155400,2802543720,8610,8610,8610,8610,0
|
|
20230918,155300,2802543720,8610,8610,8610,8610,0
|
|
20230918,155200,2802543720,8610,8610,8610,8610,0
|
|
20230918,155100,2802543720,8610,8610,8610,8610,0
|
|
20230918,155000,2802543720,8610,8610,8610,8610,0
|
|
20230918,154900,2802543720,8610,8610,8610,8610,0
|
|
20230918,154800,2802543720,8610,8610,8610,8610,0
|
|
20230918,154700,2802543720,8610,8610,8610,8610,0
|
|
20230918,154600,2802543720,8610,8610,8610,8610,0
|
|
20230918,154500,2802543720,8610,8610,8610,8610,0
|
|
20230918,154400,2802543720,8610,8610,8610,8610,0
|
|
20230918,154300,2802543720,8610,8610,8610,8610,0
|
|
20230918,154200,2802543720,8610,8610,8610,8610,0
|
|
20230918,154100,2802543720,8610,8610,8610,8610,0
|
|
20230918,154000,2802543720,8610,8610,8610,8610,0
|
|
20230918,153900,2802543720,8610,8610,8610,8610,0
|
|
20230918,153800,2802543720,8610,8610,8610,8610,0
|
|
20230918,153700,2802543720,8610,8610,8610,8610,0
|
|
20230918,153600,2802543720,8610,8610,8610,8610,0
|
|
20230918,153500,2802543720,8610,8610,8610,8610,0
|
|
20230918,153400,2802543720,8610,8610,8610,8610,0
|
|
20230918,153300,2802543720,8610,8610,8610,8610,0
|
|
20230918,153200,2802543720,8610,8610,8610,8610,0
|
|
20230918,153100,2802543720,8610,8610,8610,8610,0
|
|
20230918,153000,2802543720,8610,8610,8610,8610,12622
|
|
20230918,152900,2693868300,8630,8630,8630,8630,0
|
|
20230918,152800,2693868300,8630,8630,8630,8630,0
|
|
20230918,152700,2693868300,8630,8630,8630,8630,0
|
|
20230918,152600,2693868300,8630,8630,8630,8630,0
|
|
20230918,152500,2693868300,8630,8630,8630,8630,0
|
|
20230918,152400,2693868300,8630,8630,8630,8630,0
|
|
20230918,152300,2693868300,8630,8630,8630,8630,0
|
|
20230918,152200,2693868300,8630,8630,8630,8630,0
|
|
20230918,152100,2693868300,8630,8630,8630,8630,0
|
|
20230918,152000,2693868300,8630,8630,8630,8630,0
|
|
20230918,151900,2693868300,8630,8640,8640,8620,2025
|
|
20230918,151800,2676394530,8630,8630,8630,8630,616
|
|
20230918,151700,2671078450,8630,8630,8630,8620,1384
|
|
20230918,151600,2659143370,8630,8640,8640,8630,588
|
|
20230918,151500,2654068080,8630,8630,8640,8630,1533
|
|
20230918,151400,2640837420,8630,8630,8630,8620,1822
|
|
20230918,151300,2625114060,8630,8610,8630,8610,2250
|
|
20230918,151200,2605707240,8610,8620,8620,8610,137
|
|
20230918,151100,2604526910,8610,8610,8620,8610,169
|
|
20230918,151000,2603071440,8620,8620,8620,8610,788
|
|
20230918,150900,2596284910,8620,8620,8620,8610,3343
|
|
20230918,150800,2567491230,8610,8620,8620,8610,1082
|
|
20230918,150700,2558174400,8610,8620,8620,8610,271
|
|
20230918,150600,2555840720,8610,8620,8620,8610,85
|
|
20230918,150500,2555108140,8620,8620,8620,8620,39
|
|
20230918,150400,2554771960,8610,8610,8610,8600,223
|
|
20230918,150300,2552851940,8600,8610,8610,8600,893
|
|
20230918,150200,2545164590,8610,8610,8610,8600,210
|
|
20230918,150100,2543357500,8600,8600,8600,8600,551
|
|
20230918,150000,2538618900,8590,8600,8600,8590,142
|
|
20230918,145900,2537397750,8600,8600,8600,8590,663
|
|
20230918,145800,2531696960,8600,8600,8600,8600,180
|
|
20230918,145700,2530148960,8600,8600,8600,8600,68
|
|
20230918,145600,2529564160,8600,8600,8600,8590,189
|
|
20230918,145500,2527939760,8600,8600,8600,8590,1573
|
|
20230918,145400,2514426430,8600,8600,8600,8600,87
|
|
20230918,145300,2513678230,8590,8600,8600,8590,92
|
|
20230918,145200,2512887050,8600,8600,8600,8600,664
|
|
20230918,145100,2507176650,8600,8600,8600,8590,45
|
|
20230918,145000,2506789670,8600,8600,8600,8590,84
|
|
20230918,144900,2506067280,8600,8610,8610,8600,299
|
|
20230918,144800,2503493740,8610,8610,8610,8610,82
|
|
20230918,144700,2502787720,8610,8600,8610,8600,649
|
|
20230918,144600,2497205950,8600,8600,8600,8600,82
|
|
20230918,144500,2496500750,8600,8580,8600,8580,312
|
|
20230918,144400,2493821140,8580,8600,8600,8580,302
|
|
20230918,144300,2491226760,8600,8600,8600,8590,49
|
|
20230918,144200,2490805400,8590,8600,8600,8590,139
|
|
20230918,144100,2489610600,8600,8600,8600,8590,192
|
|
20230918,144000,2487959670,8600,8600,8600,8600,65
|
|
20230918,143900,2487400670,8590,8590,8600,8590,223
|
|
20230918,143800,2485483390,8600,8590,8600,8580,187
|
|
20230918,143700,2483878150,8590,8590,8590,8590,52
|
|
20230918,143600,2483431470,8590,8590,8590,8590,5
|
|
20230918,143500,2483388520,8590,8580,8590,8580,9
|
|
20230918,143400,2483311230,8590,8580,8590,8570,775
|
|
20230918,143300,2476668190,8580,8580,8580,8580,22
|
|
20230918,143200,2476479430,8580,8570,8580,8570,4462
|
|
20230918,143100,2438239450,8570,8570,8570,8560,7
|
|
20230918,143000,2438179470,8560,8580,8580,8560,1248
|
|
20230918,142900,2427484110,8580,8580,8590,8580,451
|
|
20230918,142800,2423614470,8580,8580,8590,8580,600
|
|
20230918,142700,2418465800,8590,8590,8610,8580,316
|
|
20230918,142600,2415752960,8610,8610,8610,8590,40
|
|
20230918,142500,2415408910,8600,8600,8600,8600,19
|
|
20230918,142400,2415245510,8600,8610,8610,8600,13
|
|
20230918,142300,2415133590,8610,8610,8610,8610,4
|
|
20230918,142200,2415099150,8580,8610,8610,8580,730
|
|
20230918,142100,2408833450,8610,8610,8610,8610,57
|
|
20230918,142000,2408342680,8610,8610,8610,8610,6
|
|
20230918,141900,2408291020,8610,8610,8610,8610,57
|
|
20230918,141800,2407800250,8610,8610,8610,8610,200
|
|
20230918,141700,2406078250,8600,8600,8600,8600,664
|
|
20230918,141600,2400367850,8600,8610,8610,8590,2021
|
|
20230918,141500,2383007360,8610,8610,8610,8610,5
|
|
20230918,141400,2382964310,8610,8610,8610,8600,108
|
|
20230918,141300,2382035430,8600,8600,8600,8600,75
|
|
20230918,141200,2381390430,8600,8600,8600,8600,5
|
|
20230918,141100,2381347430,8620,8620,8620,8590,735
|
|
20230918,141000,2375029210,8620,8620,8620,8610,66
|
|
20230918,140900,2374460320,8620,8620,8620,8610,66
|
|
20230918,140800,2373891990,8620,8620,8620,8620,3
|
|
20230918,140700,2373866130,8620,8630,8630,8610,326
|
|
20230918,140600,2371059190,8610,8630,8630,8610,583
|
|
20230918,140500,2366032650,8640,8620,8640,8620,900
|
|
20230918,140400,2358271270,8620,8620,8620,8610,76
|
|
20230918,140300,2357616850,8620,8610,8620,8610,72
|
|
20230918,140200,2356996330,8620,8620,8620,8620,191
|
|
20230918,140100,2355349910,8620,8610,8620,8610,486
|
|
20230918,140000,2351163420,8610,8600,8610,8600,786
|
|
20230918,135900,2344395970,8590,8590,8600,8590,1677
|
|
20230918,135800,2329977230,8600,8600,8600,8600,604
|
|
20230918,135700,2324782830,8600,8590,8600,8590,805
|
|
20230918,135600,2317867840,8600,8600,8600,8600,16
|
|
20230918,135500,2317730240,8600,8600,8600,8590,58
|
|
20230918,135400,2317231950,8600,8570,8600,8570,481
|
|
20230918,135300,2313101160,8580,8580,8580,8570,1601
|
|
20230918,135200,2299368580,8570,8570,8570,8570,534
|
|
20230918,135100,2294792200,8580,8570,8580,8560,109
|
|
20230918,135000,2293858070,8570,8570,8580,8570,451
|
|
20230918,134900,2289992990,8570,8570,8570,8570,251
|
|
20230918,134800,2287841920,8570,8570,8570,8570,122
|
|
20230918,134700,2286796380,8580,8570,8580,8570,365
|
|
20230918,134600,2283668210,8560,8560,8560,8560,0
|
|
20230918,134500,2283668210,8560,8560,8560,8560,263
|
|
20230918,134400,2281416930,8560,8560,8560,8560,711
|
|
20230918,134300,2275330770,8560,8560,8560,8550,325
|
|
20230918,134200,2272548790,8560,8560,8560,8560,4
|
|
20230918,134100,2272514550,8560,8560,8560,8550,119
|
|
20230918,134000,2271497070,8560,8560,8560,8560,3
|
|
20230918,133900,2271471390,8560,8550,8560,8540,1829
|
|
20230918,133800,2255847390,8550,8550,8550,8550,2
|
|
20230918,133700,2255830290,8560,8550,8560,8550,305
|
|
20230918,133600,2253222530,8550,8540,8550,8540,155
|
|
20230918,133500,2251898130,8540,8550,8550,8540,396
|
|
20230918,133400,2248515130,8550,8550,8550,8550,72
|
|
20230918,133300,2247899530,8550,8550,8550,8550,100
|
|
20230918,133200,2247044530,8550,8550,8550,8550,79
|
|
20230918,133100,2246369080,8550,8540,8550,8540,124
|
|
20230918,133000,2245309350,8550,8550,8550,8550,1830
|
|
20230918,132900,2229662850,8550,8560,8560,8550,467
|
|
20230918,132800,2225667270,8550,8560,8560,8550,332
|
|
20230918,132700,2222825650,8550,8550,8560,8550,675
|
|
20230918,132600,2217054390,8550,8560,8560,8550,15
|
|
20230918,132500,2216926080,8560,8550,8560,8540,605
|
|
20230918,132400,2211758320,8550,8570,8570,8550,487
|
|
20230918,132300,2207592520,8560,8560,8560,8560,1934
|
|
20230918,132200,2191037480,8560,8560,8560,8560,59
|
|
20230918,132100,2190532440,8550,8550,8550,8550,500
|
|
20230918,132000,2186257440,8550,8540,8550,8540,242
|
|
20230918,131900,2184190340,8540,8540,8540,8540,694
|
|
20230918,131800,2178263580,8540,8550,8550,8540,262
|
|
20230918,131700,2176025060,8550,8550,8550,8550,132
|
|
20230918,131600,2174896460,8540,8540,8540,8540,0
|
|
20230918,131500,2174896460,8540,8540,8540,8540,0
|
|
20230918,131400,2174896460,8540,8560,8560,8540,308
|
|
20230918,131300,2172263270,8540,8550,8560,8540,950
|
|
20230918,131200,2164146100,8550,8550,8550,8550,2768
|
|
20230918,131100,2140479700,8550,8550,8550,8550,3
|
|
20230918,131000,2140454050,8550,8550,8550,8540,366
|
|
20230918,130900,2137325250,8550,8550,8550,8550,1
|
|
20230918,130800,2137316700,8550,8550,8550,8550,0
|
|
20230918,130700,2137316700,8550,8550,8550,8550,2
|
|
20230918,130600,2137299600,8550,8550,8550,8540,37
|
|
20230918,130500,2136983550,8540,8540,8540,8540,0
|
|
20230918,130400,2136983550,8540,8540,8540,8540,635
|
|
20230918,130300,2131560650,8540,8540,8540,8540,80
|
|
20230918,130200,2130877450,8540,8540,8540,8540,106
|
|
20230918,130100,2129972210,8540,8540,8540,8530,124
|
|
20230918,130000,2128914250,8540,8530,8540,8530,350
|
|
20230918,125900,2125928650,8530,8540,8540,8530,106
|
|
20230918,125800,2125023460,8540,8540,8540,8540,618
|
|
20230918,125700,2119745740,8540,8540,8540,8530,374
|
|
20230918,125600,2116555500,8540,8540,8540,8540,7
|
|
20230918,125500,2116495720,8540,8540,8540,8540,10
|
|
20230918,125400,2116410320,8540,8540,8540,8540,196
|
|
20230918,125300,2114736480,8540,8540,8540,8540,2
|
|
20230918,125200,2114719400,8540,8530,8540,8530,6
|
|
20230918,125100,2114668200,8530,8540,8540,8530,1090
|
|
20230918,125000,2105368490,8540,8550,8550,8540,791
|
|
20230918,124900,2098613310,8550,8540,8550,8540,251
|
|
20230918,124800,2096469760,8540,8540,8550,8540,3671
|
|
20230918,124700,2065119400,8550,8550,8550,8540,53
|
|
20230918,124600,2064666750,8550,8550,8550,8550,21
|
|
20230918,124500,2064487200,8540,8550,8550,8540,447
|
|
20230918,124400,2060668620,8550,8540,8550,8540,57
|
|
20230918,124300,2060181780,8550,8550,8550,8550,206
|
|
20230918,124200,2058420480,8550,8540,8550,8540,671
|
|
20230918,124100,2052688430,8540,8550,8550,8540,605
|
|
20230918,124000,2047516900,8550,8550,8550,8550,49
|
|
20230918,123900,2047097950,8550,8550,8550,8550,61
|
|
20230918,123800,2046576400,8550,8550,8550,8550,1
|
|
20230918,123700,2046567850,8540,8550,8550,8540,103
|
|
20230918,123600,2045687700,8550,8550,8550,8550,170
|
|
20230918,123500,2044234200,8550,8550,8550,8550,0
|
|
20230918,123400,2044234200,8550,8550,8550,8550,205
|
|
20230918,123300,2042481450,8550,8540,8550,8540,575
|
|
20230918,123200,2037570850,8530,8540,8540,8530,866
|
|
20230918,123100,2030175220,8550,8550,8550,8550,51
|
|
20230918,123000,2029739170,8550,8550,8550,8550,2
|
|
20230918,122900,2029722070,8540,8540,8540,8540,252
|
|
20230918,122800,2027569990,8550,8550,8550,8550,8
|
|
20230918,122700,2027501590,8540,8540,8540,8540,25
|
|
20230918,122600,2027288090,8540,8540,8540,8540,64
|
|
20230918,122500,2026741530,8540,8560,8560,8540,402
|
|
20230918,122400,2023308320,8540,8530,8560,8530,403
|
|
20230918,122300,2019864710,8540,8540,8540,8530,1333
|
|
20230918,122200,2008480990,8540,8560,8560,8540,2901
|
|
20230918,122100,1983691000,8560,8560,8560,8560,90
|
|
20230918,122000,1982920600,8550,8550,8550,8550,100
|
|
20230918,121900,1982065600,8560,8560,8560,8560,181
|
|
20230918,121800,1980516240,8560,8550,8560,8550,91
|
|
20230918,121700,1979737360,8550,8550,8550,8550,98
|
|
20230918,121600,1978899460,8550,8560,8560,8550,3
|
|
20230918,121500,1978873800,8550,8550,8550,8550,11
|
|
20230918,121400,1978779750,8550,8530,8550,8530,654
|
|
20230918,121300,1973194000,8540,8540,8540,8530,1833
|
|
20230918,121200,1957540710,8540,8530,8540,8530,11
|
|
20230918,121100,1957446800,8540,8550,8550,8540,5624
|
|
20230918,121000,1909378810,8550,8560,8560,8550,96
|
|
20230918,120900,1908557900,8560,8560,8560,8560,1
|
|
20230918,120800,1908549340,8550,8570,8570,8550,6446
|
|
20230918,120700,1853389110,8570,8580,8580,8570,3168
|
|
20230918,120600,1826239080,8580,8580,8580,8580,202
|
|
20230918,120500,1824505920,8580,8580,8580,8580,61
|
|
20230918,120400,1823982540,8580,8570,8580,8570,9
|
|
20230918,120300,1823905400,8580,8580,8580,8580,2
|
|
20230918,120200,1823888240,8580,8580,8580,8580,1017
|
|
20230918,120100,1815162380,8580,8580,8580,8580,2
|
|
20230918,120000,1815145220,8580,8580,8580,8580,101
|
|
20230918,115900,1814278640,8580,8570,8580,8570,480
|
|
20230918,115800,1810162240,8580,8580,8580,8570,1050
|
|
20230918,115700,1801153340,8580,8570,8580,8570,1076
|
|
20230918,115600,1791930410,8580,8580,8580,8570,6
|
|
20230918,115500,1791878970,8580,8570,8580,8570,133
|
|
20230918,115400,1790739040,8580,8580,8580,8580,202
|
|
20230918,115300,1789005880,8570,8570,8580,8570,122
|
|
20230918,115200,1787960330,8580,8580,8580,8580,2
|
|
20230918,115100,1787943170,8580,8580,8580,8570,117
|
|
20230918,115000,1786939320,8580,8590,8590,8580,73
|
|
20230918,114900,1786312970,8580,8590,8590,8580,299
|
|
20230918,114800,1783745740,8570,8580,8580,8570,10
|
|
20230918,114700,1783660000,8570,8580,8580,8570,448
|
|
20230918,114600,1779817990,8590,8590,8590,8590,6
|
|
20230918,114500,1779766450,8590,8590,8590,8590,1
|
|
20230918,114400,1779757860,8590,8590,8590,8590,780
|
|
20230918,114300,1773057660,8590,8590,8590,8570,1160
|
|
20230918,114200,1763095970,8600,8600,8600,8600,1
|
|
20230918,114100,1763087370,8600,8600,8600,8600,1
|
|
20230918,114000,1763078770,8600,8590,8600,8590,101
|
|
20230918,113900,1762211170,8580,8570,8580,8570,1840
|
|
20230918,113800,1746442360,8570,8570,8570,8570,1515
|
|
20230918,113700,1733458810,8570,8580,8590,8570,3094
|
|
20230918,113600,1706916630,8590,8590,8590,8590,1
|
|
20230918,113500,1706908040,8590,8600,8610,8580,1665
|
|
20230918,113400,1692605570,8600,8600,8600,8600,218
|
|
20230918,113300,1690730770,8600,8600,8600,8600,188
|
|
20230918,113200,1689113970,8600,8610,8610,8600,87
|
|
20230918,113100,1688365750,8610,8600,8610,8600,235
|
|
20230918,113000,1686344680,8610,8600,8610,8600,263
|
|
20230918,112900,1684082860,8600,8600,8600,8600,2
|
|
20230918,112800,1684065660,8610,8600,8610,8600,1080
|
|
20230918,112700,1674768490,8600,8600,8600,8600,10
|
|
20230918,112600,1674682490,8590,8590,8600,8590,264
|
|
20230918,112500,1672414720,8600,8600,8600,8590,17
|
|
20230918,112400,1672268550,8600,8590,8600,8590,66
|
|
20230918,112300,1671701600,8600,8600,8610,8590,407
|
|
20230918,112200,1668205430,8610,8590,8610,8590,382
|
|
20230918,112100,1664922420,8610,8590,8610,8590,119
|
|
20230918,112000,1663900170,8600,8600,8610,8600,175
|
|
20230918,111900,1662395150,8600,8610,8610,8600,303
|
|
20230918,111800,1659789320,8610,8610,8610,8610,302
|
|
20230918,111700,1657189100,8600,8600,8600,8600,951
|
|
20230918,111600,1649010500,8600,8600,8600,8600,168
|
|
20230918,111500,1647565700,8600,8590,8600,8590,130
|
|
20230918,111400,1646448990,8590,8590,8590,8590,0
|
|
20230918,111300,1646448990,8590,8570,8590,8570,205
|
|
20230918,111200,1644689380,8580,8580,8580,8570,290
|
|
20230918,111100,1642204060,8580,8580,8580,8580,1
|
|
20230918,111000,1642195480,8580,8580,8580,8580,1
|
|
20230918,110900,1642186900,8580,8580,8580,8570,1331
|
|
20230918,110800,1630770830,8580,8570,8580,8570,65
|
|
20230918,110700,1630213660,8580,8570,8580,8570,73
|
|
20230918,110600,1629587930,8580,8580,8580,8570,43
|
|
20230918,110500,1629219000,8580,8570,8580,8570,86
|
|
20230918,110400,1628481960,8570,8570,8570,8560,470
|
|
20230918,110300,1624455360,8560,8570,8570,8560,502
|
|
20230918,110200,1620153330,8570,8570,8570,8560,1019
|
|
20230918,110100,1611429380,8570,8570,8570,8570,84
|
|
20230918,110000,1610709500,8570,8570,8570,8570,14
|
|
20230918,105900,1610589520,8570,8570,8570,8570,79
|
|
20230918,105800,1609912490,8570,8580,8580,8570,361
|
|
20230918,105700,1606818700,8580,8580,8580,8580,86
|
|
20230918,105600,1606080820,8570,8580,8580,8570,97
|
|
20230918,105500,1605249300,8580,8570,8580,8570,65
|
|
20230918,105400,1604692150,8580,8570,8580,8570,189
|
|
20230918,105300,1603072350,8580,8570,8580,8570,311
|
|
20230918,105200,1600407060,8580,8580,8580,8580,1
|
|
20230918,105100,1600398480,8580,8580,8580,8570,155
|
|
20230918,105000,1599069800,8580,8580,8580,8580,3
|
|
20230918,104900,1599044060,8580,8580,8580,8580,25
|
|
20230918,104800,1598829560,8580,8580,8580,8570,446
|
|
20230918,104700,1595005660,8580,8580,8580,8580,20
|
|
20230918,104600,1594834060,8580,8580,8580,8570,128
|
|
20230918,104500,1593736780,8580,8580,8580,8570,1497
|
|
20230918,104400,1580907370,8580,8580,8590,8570,1015
|
|
20230918,104300,1572198860,8590,8580,8590,8580,129
|
|
20230918,104200,1571090890,8590,8590,8590,8590,385
|
|
20230918,104100,1567783740,8580,8580,8590,8580,418
|
|
20230918,104000,1564193350,8590,8580,8590,8580,270
|
|
20230918,103900,1561876730,8580,8580,8580,8580,1684
|
|
20230918,103800,1547428010,8580,8570,8580,8570,103
|
|
20230918,103700,1546544280,8580,8580,8580,8580,1857
|
|
20230918,103600,1530611220,8580,8590,8590,8580,138
|
|
20230918,103500,1529426150,8590,8590,8590,8590,467
|
|
20230918,103400,1525414620,8590,8580,8590,8580,226
|
|
20230918,103300,1523475510,8580,8600,8600,8580,1642
|
|
20230918,103200,1509371900,8600,8600,8600,8600,65
|
|
20230918,103100,1508812900,8600,8600,8600,8600,1224
|
|
20230918,103000,1498286500,8590,8590,8600,8590,45
|
|
20230918,102900,1497899860,8590,8600,8600,8590,116
|
|
20230918,102800,1496903290,8600,8600,8600,8600,51
|
|
20230918,102700,1496464690,8600,8630,8630,8600,414
|
|
20230918,102600,1492899470,8630,8630,8630,8620,95
|
|
20230918,102500,1492080130,8620,8600,8620,8600,233
|
|
20230918,102400,1490071750,8600,8600,8610,8600,12
|
|
20230918,102300,1489968540,8580,8580,8580,8580,359
|
|
20230918,102200,1486888320,8580,8580,8580,8580,3
|
|
20230918,102100,1486862580,8580,8590,8600,8580,1068
|
|
20230918,102000,1477689090,8600,8600,8600,8600,69
|
|
20230918,101900,1477095690,8600,8610,8610,8600,680
|
|
20230918,101800,1471247680,8610,8610,8610,8600,412
|
|
20230918,101700,1467704360,8610,8600,8610,8600,417
|
|
20230918,101600,1464116380,8600,8610,8610,8600,3100
|
|
20230918,101500,1437440240,8610,8620,8630,8610,415
|
|
20230918,101400,1433864070,8630,8620,8630,8620,362
|
|
20230918,101300,1430742010,8620,8630,8630,8610,2127
|
|
20230918,101200,1412407850,8630,8630,8630,8630,1893
|
|
20230918,101100,1396071260,8630,8630,8630,8630,113
|
|
20230918,101000,1395096070,8630,8630,8630,8620,102
|
|
20230918,100900,1394216320,8630,8630,8630,8620,279
|
|
20230918,100800,1391808560,8630,8630,8630,8630,660
|
|
20230918,100700,1386112760,8630,8630,8630,8630,210
|
|
20230918,100600,1384300460,8620,8620,8620,8620,481
|
|
20230918,100500,1380154240,8630,8620,8630,8620,149
|
|
20230918,100400,1378869670,8620,8620,8630,8620,68
|
|
20230918,100300,1378283480,8620,8630,8640,8620,357
|
|
20230918,100200,1375202970,8630,8630,8630,8630,418
|
|
20230918,100100,1371595630,8630,8630,8630,8620,418
|
|
20230918,100000,1367988300,8620,8620,8620,8610,433
|
|
20230918,095900,1364255850,8610,8610,8610,8610,367
|
|
20230918,095800,1361095980,8600,8600,8610,8600,1106
|
|
20230918,095700,1351583880,8600,8600,8600,8600,125
|
|
20230918,095600,1350508880,8600,8600,8600,8590,600
|
|
20230918,095500,1345349580,8590,8590,8590,8580,332
|
|
20230918,095400,1342498700,8590,8580,8590,8580,339
|
|
20230918,095300,1339590040,8580,8570,8590,8570,1979
|
|
20230918,095200,1322612040,8570,8580,8590,8570,2578
|
|
20230918,095100,1300508880,8590,8600,8600,8590,1476
|
|
20230918,095000,1287821260,8600,8610,8610,8600,2025
|
|
20230918,094900,1270403580,8610,8620,8630,8600,2375
|
|
20230918,094800,1249951180,8620,8640,8640,8620,2069
|
|
20230918,094700,1232101300,8640,8650,8650,8640,7157
|
|
20230918,094600,1170251730,8650,8660,8660,8650,466
|
|
20230918,094500,1166220800,8660,8660,8670,8660,1956
|
|
20230918,094400,1149280460,8670,8670,8670,8670,613
|
|
20230918,094300,1143965750,8670,8660,8670,8660,135
|
|
20230918,094200,1142796530,8670,8670,8670,8670,103
|
|
20230918,094100,1141903520,8670,8680,8690,8670,1581
|
|
20230918,094000,1128196070,8680,8670,8680,8670,211
|
|
20230918,093900,1126365600,8680,8680,8680,8670,833
|
|
20230918,093800,1119135260,8680,8680,8680,8670,1256
|
|
20230918,093700,1108233780,8680,8690,8690,8680,1297
|
|
20230918,093600,1096973450,8680,8680,8680,8670,1379
|
|
20230918,093500,1085003750,8680,8680,8680,8680,97
|
|
20230918,093400,1084161790,8680,8680,8690,8680,208
|
|
20230918,093300,1082356320,8680,8680,8680,8670,654
|
|
20230918,093200,1076682050,8670,8680,8680,8670,2025
|
|
20230918,093100,1059123600,8690,8680,8700,8680,2032
|
|
20230918,093000,1041468860,8680,8690,8700,8680,2758
|
|
20230918,092900,1017489560,8680,8680,8690,8680,402
|
|
20230918,092800,1014000190,8680,8690,8690,8680,2635
|
|
20230918,092700,991112460,8690,8700,8700,8690,1972
|
|
20230918,092600,973960980,8690,8700,8700,8690,844
|
|
20230918,092500,966622180,8690,8680,8700,8680,1722
|
|
20230918,092400,951666590,8680,8700,8710,8680,2571
|
|
20230918,092300,929328980,8690,8700,8710,8690,1911
|
|
20230918,092200,912705760,8700,8690,8700,8680,1767
|
|
20230918,092100,897348060,8680,8700,8700,8680,2160
|
|
20230918,092000,878575430,8700,8700,8700,8690,2589
|
|
20230918,091900,856061610,8700,8700,8710,8700,2492
|
|
20230918,091800,834378670,8700,8690,8700,8690,3738
|
|
20230918,091700,801863680,8680,8690,8700,8680,2268
|
|
20230918,091600,782148840,8690,8680,8700,8680,749
|
|
20230918,091500,775639820,8680,8680,8690,8680,1716
|
|
20230918,091400,760733750,8680,8720,8720,8660,499
|
|
20230918,091300,756408700,8720,8660,8720,8660,8841
|
|
20230918,091200,679473820,8660,8670,8670,8660,2501
|
|
20230918,091100,657802640,8670,8670,8670,8670,10
|
|
20230918,091000,657715940,8660,8680,8690,8660,1928
|
|
20230918,090900,640989810,8680,8690,8690,8680,1099
|
|
20230918,090800,631443560,8690,8660,8700,8660,1331
|
|
20230918,090700,619873650,8660,8660,8720,8640,12629
|
|
20230918,090600,509927230,8670,8640,8670,8620,4577
|
|
20230918,090500,470358800,8640,8650,8650,8640,1244
|
|
20230918,090400,459607280,8650,8660,8680,8640,5236
|
|
20230918,090300,414251470,8660,8700,8700,8630,3235
|
|
20230918,090200,386143380,8710,8590,8740,8570,17241
|
|
20230918,090100,236401980,8590,8620,8630,8570,1624
|
|
20230918,090000,222445140,8630,8680,8700,8610,24020
|