598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185500,3469163830,8700,8700,8700,8700,9507
|
|
20230920,185400,3469163830,8700,8700,8700,8700,0
|
|
20230920,185300,3469163830,8700,8700,8700,8700,0
|
|
20230920,185200,3469163830,8700,8700,8700,8700,0
|
|
20230920,185100,3469163830,8700,8700,8700,8700,0
|
|
20230920,185000,3469163830,8700,8700,8700,8700,0
|
|
20230920,184900,3469163830,8700,8700,8700,8700,0
|
|
20230920,184800,3469163830,8700,8700,8700,8700,0
|
|
20230920,184700,3469163830,8700,8700,8700,8700,0
|
|
20230920,184600,3469163830,8700,8700,8700,8700,0
|
|
20230920,184500,3469163830,8700,8700,8700,8700,0
|
|
20230920,184400,3469163830,8700,8700,8700,8700,0
|
|
20230920,184300,3469163830,8700,8700,8700,8700,0
|
|
20230920,184200,3469163830,8700,8700,8700,8700,0
|
|
20230920,184100,3469163830,8700,8700,8700,8700,0
|
|
20230920,184000,3469163830,8700,8700,8700,8700,0
|
|
20230920,183900,3469163830,8700,8700,8700,8700,0
|
|
20230920,183800,3469163830,8700,8700,8700,8700,0
|
|
20230920,183700,3469163830,8700,8700,8700,8700,0
|
|
20230920,183600,3469163830,8700,8700,8700,8700,0
|
|
20230920,183500,3469163830,8700,8700,8700,8700,0
|
|
20230920,183400,3469163830,8700,8700,8700,8700,0
|
|
20230920,183300,3469163830,8700,8700,8700,8700,0
|
|
20230920,183200,3469163830,8700,8700,8700,8700,0
|
|
20230920,183100,3469163830,8700,8700,8700,8700,0
|
|
20230920,183000,3469163830,8700,8700,8700,8700,0
|
|
20230920,182900,3469163830,8700,8700,8700,8700,0
|
|
20230920,182800,3469163830,8700,8700,8700,8700,0
|
|
20230920,182700,3469163830,8700,8700,8700,8700,0
|
|
20230920,182600,3469163830,8700,8700,8700,8700,0
|
|
20230920,182500,3469163830,8700,8700,8700,8700,9507
|
|
20230920,182400,3469163830,8700,8700,8700,8700,0
|
|
20230920,182300,3469163830,8700,8700,8700,8700,0
|
|
20230920,182200,3469163830,8700,8700,8700,8700,0
|
|
20230920,182100,3469163830,8700,8700,8700,8700,0
|
|
20230920,182000,3469163830,8700,8700,8700,8700,0
|
|
20230920,181900,3469163830,8700,8700,8700,8700,0
|
|
20230920,181800,3469163830,8700,8700,8700,8700,0
|
|
20230920,181700,3469163830,8700,8700,8700,8700,0
|
|
20230920,181600,3469163830,8700,8700,8700,8700,0
|
|
20230920,181500,3469163830,8700,8700,8700,8700,0
|
|
20230920,181400,3469163830,8700,8700,8700,8700,0
|
|
20230920,181300,3469163830,8700,8700,8700,8700,0
|
|
20230920,181200,3469163830,8700,8700,8700,8700,0
|
|
20230920,181100,3469163830,8700,8700,8700,8700,0
|
|
20230920,181000,3469163830,8700,8700,8700,8700,0
|
|
20230920,180900,3469163830,8700,8700,8700,8700,0
|
|
20230920,180800,3469163830,8700,8700,8700,8700,0
|
|
20230920,180700,3469163830,8700,8700,8700,8700,0
|
|
20230920,180600,3469163830,8700,8700,8700,8700,0
|
|
20230920,180500,3469163830,8700,8700,8700,8700,0
|
|
20230920,180400,3469163830,8700,8700,8700,8700,0
|
|
20230920,180300,3469163830,8700,8700,8700,8700,0
|
|
20230920,180200,3469163830,8700,8700,8700,8700,0
|
|
20230920,180100,3469163830,8700,8700,8700,8700,0
|
|
20230920,180000,3469163830,8700,8700,8700,8700,0
|
|
20230920,175900,3469163830,8700,8700,8700,8700,0
|
|
20230920,175800,3469163830,8700,8700,8700,8700,0
|
|
20230920,175700,3469163830,8700,8700,8700,8700,0
|
|
20230920,175600,3469163830,8700,8700,8700,8700,0
|
|
20230920,175500,3469163830,8700,8700,8700,8700,9507
|
|
20230920,175400,3469163830,8700,8700,8700,8700,0
|
|
20230920,175300,3469163830,8700,8700,8700,8700,0
|
|
20230920,175200,3469163830,8700,8700,8700,8700,0
|
|
20230920,175100,3469163830,8700,8700,8700,8700,0
|
|
20230920,175000,3469163830,8700,8700,8700,8700,0
|
|
20230920,174900,3469163830,8700,8700,8700,8700,0
|
|
20230920,174800,3469163830,8700,8700,8700,8700,0
|
|
20230920,174700,3469163830,8700,8700,8700,8700,0
|
|
20230920,174600,3469163830,8700,8700,8700,8700,0
|
|
20230920,174500,3469163830,8700,8700,8700,8700,0
|
|
20230920,174400,3469163830,8700,8700,8700,8700,0
|
|
20230920,174300,3469163830,8700,8700,8700,8700,0
|
|
20230920,174200,3469163830,8700,8700,8700,8700,0
|
|
20230920,174100,3469163830,8700,8700,8700,8700,0
|
|
20230920,174000,3469163830,8700,8700,8700,8700,0
|
|
20230920,173900,3469163830,8700,8700,8700,8700,0
|
|
20230920,173800,3469163830,8700,8700,8700,8700,0
|
|
20230920,173700,3469163830,8700,8700,8700,8700,0
|
|
20230920,173600,3469163830,8700,8700,8700,8700,0
|
|
20230920,173500,3469163830,8700,8700,8700,8700,0
|
|
20230920,173400,3469163830,8700,8700,8700,8700,0
|
|
20230920,173300,3469163830,8700,8700,8700,8700,0
|
|
20230920,173200,3469163830,8700,8700,8700,8700,0
|
|
20230920,173100,3469163830,8700,8700,8700,8700,0
|
|
20230920,173000,3469163830,8700,8700,8700,8700,0
|
|
20230920,172900,3469163830,8700,8700,8700,8700,0
|
|
20230920,172800,3469163830,8700,8700,8700,8700,0
|
|
20230920,172700,3469163830,8700,8700,8700,8700,0
|
|
20230920,172600,3469163830,8700,8700,8700,8700,0
|
|
20230920,172500,3469163830,8700,8700,8700,8700,9507
|
|
20230920,172400,3469163830,8700,8700,8700,8700,0
|
|
20230920,172300,3469163830,8700,8700,8700,8700,0
|
|
20230920,172200,3469163830,8700,8700,8700,8700,0
|
|
20230920,172100,3469163830,8700,8700,8700,8700,0
|
|
20230920,172000,3469163830,8700,8700,8700,8700,0
|
|
20230920,171900,3469163830,8700,8700,8700,8700,0
|
|
20230920,171800,3469163830,8700,8700,8700,8700,0
|
|
20230920,171700,3469163830,8700,8700,8700,8700,0
|
|
20230920,171600,3469163830,8700,8700,8700,8700,0
|
|
20230920,171500,3469163830,8700,8700,8700,8700,0
|
|
20230920,171400,3469163830,8700,8700,8700,8700,0
|
|
20230920,171300,3469163830,8700,8700,8700,8700,0
|
|
20230920,171200,3469163830,8700,8700,8700,8700,0
|
|
20230920,171100,3469163830,8700,8700,8700,8700,0
|
|
20230920,171000,3469163830,8700,8700,8700,8700,0
|
|
20230920,170900,3469163830,8700,8700,8700,8700,0
|
|
20230920,170800,3469163830,8700,8700,8700,8700,0
|
|
20230920,170700,3469163830,8700,8700,8700,8700,0
|
|
20230920,170600,3469163830,8700,8700,8700,8700,0
|
|
20230920,170500,3469163830,8700,8700,8700,8700,0
|
|
20230920,170400,3469163830,8700,8700,8700,8700,0
|
|
20230920,170300,3469163830,8700,8700,8700,8700,0
|
|
20230920,170200,3469163830,8700,8700,8700,8700,0
|
|
20230920,170100,3469163830,8700,8700,8700,8700,0
|
|
20230920,170000,3469163830,8700,8700,8700,8700,0
|
|
20230920,165900,3469163830,8700,8700,8700,8700,0
|
|
20230920,165800,3469163830,8700,8700,8700,8700,0
|
|
20230920,165700,3469163830,8700,8700,8700,8700,0
|
|
20230920,165600,3469163830,8700,8700,8700,8700,0
|
|
20230920,165500,3469163830,8700,8700,8700,8700,9507
|
|
20230920,165400,3469163830,8700,8700,8700,8700,0
|
|
20230920,165300,3469163830,8700,8700,8700,8700,0
|
|
20230920,165200,3469163830,8700,8700,8700,8700,0
|
|
20230920,165100,3469163830,8700,8700,8700,8700,0
|
|
20230920,165000,3469163830,8700,8700,8700,8700,0
|
|
20230920,164900,3469163830,8700,8700,8700,8700,0
|
|
20230920,164800,3469163830,8700,8700,8700,8700,0
|
|
20230920,164700,3469163830,8700,8700,8700,8700,0
|
|
20230920,164600,3469163830,8700,8700,8700,8700,0
|
|
20230920,164500,3469163830,8700,8700,8700,8700,0
|
|
20230920,164400,3469163830,8700,8700,8700,8700,0
|
|
20230920,164300,3469163830,8700,8700,8700,8700,0
|
|
20230920,164200,3469163830,8700,8700,8700,8700,0
|
|
20230920,164100,3469163830,8700,8700,8700,8700,0
|
|
20230920,164000,3469163830,8700,8700,8700,8700,0
|
|
20230920,163900,3469163830,8700,8700,8700,8700,0
|
|
20230920,163800,3469163830,8700,8700,8700,8700,0
|
|
20230920,163700,3469163830,8700,8700,8700,8700,0
|
|
20230920,163600,3469163830,8700,8700,8700,8700,0
|
|
20230920,163500,3469163830,8700,8700,8700,8700,0
|
|
20230920,163400,3469163830,8700,8700,8700,8700,0
|
|
20230920,163300,3469163830,8700,8700,8700,8700,0
|
|
20230920,163200,3469163830,8700,8700,8700,8700,0
|
|
20230920,163100,3469163830,8700,8700,8700,8700,0
|
|
20230920,163000,3469163830,8700,8700,8700,8700,0
|
|
20230920,162900,3469163830,8700,8700,8700,8700,0
|
|
20230920,162800,3469163830,8700,8700,8700,8700,0
|
|
20230920,162700,3469163830,8700,8700,8700,8700,0
|
|
20230920,162600,3469163830,8700,8700,8700,8700,0
|
|
20230920,162500,3469163830,8700,8700,8700,8700,9507
|
|
20230920,162400,3469163830,8700,8700,8700,8700,0
|
|
20230920,162300,3469163830,8700,8700,8700,8700,0
|
|
20230920,162200,3469163830,8700,8700,8700,8700,0
|
|
20230920,162100,3469163830,8700,8700,8700,8700,0
|
|
20230920,162000,3469163830,8700,8700,8700,8700,0
|
|
20230920,161900,3469163830,8700,8700,8700,8700,0
|
|
20230920,161800,3469163830,8700,8700,8700,8700,0
|
|
20230920,161700,3469163830,8700,8700,8700,8700,0
|
|
20230920,161600,3469163830,8700,8700,8700,8700,0
|
|
20230920,161500,3469163830,8700,8700,8700,8700,0
|
|
20230920,161400,3469163830,8700,8700,8700,8700,0
|
|
20230920,161300,3469163830,8700,8700,8700,8700,0
|
|
20230920,161200,3469163830,8700,8700,8700,8700,0
|
|
20230920,161100,3469163830,8700,8700,8700,8700,0
|
|
20230920,161000,3469163830,8700,8700,8700,8700,0
|
|
20230920,160900,3469163830,8700,8700,8700,8700,0
|
|
20230920,160800,3469163830,8700,8700,8700,8700,0
|
|
20230920,160700,3469163830,8700,8700,8700,8700,0
|
|
20230920,160600,3469163830,8700,8700,8700,8700,0
|
|
20230920,160500,3469163830,8700,8700,8700,8700,0
|
|
20230920,160400,3469163830,8700,8700,8700,8700,0
|
|
20230920,160300,3469163830,8700,8700,8700,8700,0
|
|
20230920,160200,3469163830,8700,8700,8700,8700,0
|
|
20230920,160100,3469163830,8700,8700,8700,8700,0
|
|
20230920,160000,3469163830,8700,8700,8700,8700,0
|
|
20230920,155900,3469163830,8700,8700,8700,8700,0
|
|
20230920,155800,3469163830,8700,8700,8700,8700,0
|
|
20230920,155700,3469163830,8700,8700,8700,8700,0
|
|
20230920,155600,3469163830,8700,8700,8700,8700,0
|
|
20230920,155500,3469163830,8700,8700,8700,8700,9507
|
|
20230920,155400,3469163830,8700,8700,8700,8700,0
|
|
20230920,155300,3469163830,8700,8700,8700,8700,0
|
|
20230920,155200,3469163830,8700,8700,8700,8700,0
|
|
20230920,155100,3469163830,8700,8700,8700,8700,0
|
|
20230920,155000,3469163830,8700,8700,8700,8700,0
|
|
20230920,154900,3469163830,8700,8700,8700,8700,0
|
|
20230920,154800,3469163830,8700,8700,8700,8700,0
|
|
20230920,154700,3469163830,8700,8700,8700,8700,0
|
|
20230920,154600,3469163830,8700,8700,8700,8700,0
|
|
20230920,154500,3469163830,8700,8700,8700,8700,0
|
|
20230920,154400,3469163830,8700,8700,8700,8700,0
|
|
20230920,154300,3469163830,8700,8700,8700,8700,0
|
|
20230920,154200,3469163830,8700,8700,8700,8700,0
|
|
20230920,154100,3469163830,8700,8700,8700,8700,0
|
|
20230920,154000,3469163830,8700,8700,8700,8700,0
|
|
20230920,153900,3469163830,8700,8700,8700,8700,0
|
|
20230920,153800,3469163830,8700,8700,8700,8700,0
|
|
20230920,153700,3469163830,8700,8700,8700,8700,0
|
|
20230920,153600,3469163830,8700,8700,8700,8700,0
|
|
20230920,153500,3469163830,8700,8700,8700,8700,0
|
|
20230920,153400,3469163830,8700,8700,8700,8700,0
|
|
20230920,153300,3469163830,8700,8700,8700,8700,0
|
|
20230920,153200,3469163830,8700,8700,8700,8700,0
|
|
20230920,153100,3469163830,8700,8700,8700,8700,0
|
|
20230920,153000,3469163830,8700,8700,8700,8700,9507
|
|
20230920,152900,3386452930,8700,8700,8700,8700,0
|
|
20230920,152800,3386452930,8700,8700,8700,8700,0
|
|
20230920,152700,3386452930,8700,8700,8700,8700,0
|
|
20230920,152600,3386452930,8700,8700,8700,8700,0
|
|
20230920,152500,3386452930,8700,8700,8700,8700,0
|
|
20230920,152400,3386452930,8700,8700,8700,8700,0
|
|
20230920,152300,3386452930,8700,8700,8700,8700,0
|
|
20230920,152200,3386452930,8700,8700,8700,8700,0
|
|
20230920,152100,3386452930,8700,8700,8700,8700,0
|
|
20230920,152000,3386452930,8700,8700,8700,8700,0
|
|
20230920,151900,3386452930,8700,8690,8710,8690,1162
|
|
20230920,151800,3376348690,8690,8690,8700,8690,2342
|
|
20230920,151700,3355983450,8690,8690,8700,8690,910
|
|
20230920,151600,3348074190,8690,8700,8700,8690,1354
|
|
20230920,151500,3336301370,8700,8690,8700,8690,60
|
|
20230920,151400,3335779430,8700,8690,8710,8690,2646
|
|
20230920,151300,3312767060,8680,8700,8700,8680,1663
|
|
20230920,151200,3298301810,8690,8700,8700,8680,2078
|
|
20230920,151100,3280227180,8700,8690,8700,8690,829
|
|
20230920,151000,3273023050,8700,8690,8700,8680,1688
|
|
20230920,150900,3258354360,8700,8680,8700,8680,2421
|
|
20230920,150800,3237319890,8690,8690,8690,8690,767
|
|
20230920,150700,3230654660,8690,8680,8690,8680,892
|
|
20230920,150600,3222911050,8670,8680,8690,8670,2290
|
|
20230920,150500,3203040020,8690,8690,8690,8680,723
|
|
20230920,150400,3196759190,8690,8680,8690,8680,644
|
|
20230920,150300,3191168750,8680,8680,8680,8670,627
|
|
20230920,150200,3185726430,8680,8670,8680,8670,1228
|
|
20230920,150100,3175074250,8670,8670,8670,8660,382
|
|
20230920,150000,3171762360,8670,8660,8670,8660,1717
|
|
20230920,145900,3156893130,8660,8660,8660,8650,61
|
|
20230920,145800,3156364910,8660,8660,8660,8660,2
|
|
20230920,145700,3156347590,8650,8660,8660,8650,374
|
|
20230920,145600,3153109090,8670,8660,8670,8660,2484
|
|
20230920,145500,3131597520,8670,8670,8670,8670,234
|
|
20230920,145400,3129568740,8670,8670,8670,8660,1212
|
|
20230920,145300,3119060740,8670,8680,8680,8670,398
|
|
20230920,145200,3115610040,8680,8670,8680,8670,477
|
|
20230920,145100,3111474430,8680,8680,8680,8680,5
|
|
20230920,145000,3111431030,8680,8680,8680,8670,28
|
|
20230920,144900,3111188040,8680,8680,8680,8670,620
|
|
20230920,144800,3105812600,8680,8680,8680,8670,7
|
|
20230920,144700,3105751880,8680,8680,8680,8680,4
|
|
20230920,144600,3105717160,8680,8680,8680,8670,6
|
|
20230920,144500,3105665120,8680,8670,8680,8660,1302
|
|
20230920,144400,3094382550,8660,8670,8670,8660,280
|
|
20230920,144300,3091957140,8670,8670,8670,8670,62
|
|
20230920,144200,3091419600,8670,8670,8670,8660,507
|
|
20230920,144100,3087028950,8670,8670,8670,8670,5
|
|
20230920,144000,3086985600,8670,8670,8670,8660,7
|
|
20230920,143900,3086924950,8670,8670,8670,8660,547
|
|
20230920,143800,3082187590,8660,8670,8670,8660,267
|
|
20230920,143700,3079872750,8680,8670,8680,8670,1010
|
|
20230920,143600,3071116010,8670,8680,8680,8670,22
|
|
20230920,143500,3070925250,8680,8670,8680,8670,53
|
|
20230920,143400,3070465700,8680,8680,8680,8680,3
|
|
20230920,143300,3070439660,8670,8670,8680,8670,115
|
|
20230920,143200,3069442530,8670,8670,8680,8670,2269
|
|
20230920,143100,3049770280,8680,8680,8680,8670,1417
|
|
20230920,143000,3037472350,8680,8680,8680,8680,2
|
|
20230920,142900,3037454990,8680,8680,8680,8670,66
|
|
20230920,142800,3036882310,8680,8670,8690,8670,1713
|
|
20230920,142700,3022024960,8680,8680,8680,8670,86
|
|
20230920,142600,3021278530,8680,8680,8680,8680,3
|
|
20230920,142500,3021252490,8680,8680,8680,8670,78
|
|
20230920,142400,3020575490,8680,8680,8680,8680,1060
|
|
20230920,142300,3011374690,8680,8680,8680,8670,9
|
|
20230920,142200,3011296610,8680,8670,8680,8670,28
|
|
20230920,142100,3011053820,8680,8680,8680,8670,8
|
|
20230920,142000,3010984430,8680,8680,8680,8670,16
|
|
20230920,141900,3010845580,8670,8690,8690,8670,497
|
|
20230920,141800,3006533690,8690,8690,8690,8680,110
|
|
20230920,141700,3005577860,8690,8680,8690,8680,56
|
|
20230920,141600,3005091640,8680,8680,8700,8670,758
|
|
20230920,141500,2998512220,8680,8680,8680,8670,3724
|
|
20230920,141400,2966196460,8670,8680,8680,8670,663
|
|
20230920,141300,2960448230,8680,8670,8680,8670,63
|
|
20230920,141200,2959901930,8680,8700,8700,8680,4
|
|
20230920,141100,2959867190,8670,8700,8700,8670,1362
|
|
20230920,141000,2948049550,8690,8690,8700,8680,192
|
|
20230920,140900,2946381110,8690,8690,8690,8690,4
|
|
20230920,140800,2946346350,8690,8690,8690,8680,27
|
|
20230920,140700,2946111950,8690,8700,8700,8690,484
|
|
20230920,140600,2941905350,8690,8700,8700,8690,57
|
|
20230920,140500,2941409490,8680,8700,8700,8680,892
|
|
20230920,140400,2933657190,8700,8700,8700,8690,108
|
|
20230920,140300,2932718640,8700,8700,8700,8690,11
|
|
20230920,140200,2932623000,8690,8690,8700,8680,904
|
|
20230920,140100,2924776110,8700,8700,8700,8670,3003
|
|
20230920,140000,2898723920,8700,8700,8700,8690,128
|
|
20230920,135900,2897610360,8700,8690,8700,8690,224
|
|
20230920,135800,2895661720,8680,8690,8690,8680,89
|
|
20230920,135700,2894888510,8690,8700,8700,8690,204
|
|
20230920,135600,2893115730,8700,8700,8700,8700,3
|
|
20230920,135500,2893089630,8690,8710,8710,8680,2181
|
|
20230920,135400,2874116180,8710,8710,8710,8700,241
|
|
20230920,135300,2872018060,8710,8710,8720,8700,147
|
|
20230920,135200,2870738050,8720,8710,8720,8710,1631
|
|
20230920,135100,2856519250,8710,8710,8710,8700,372
|
|
20230920,135000,2853282670,8710,8700,8710,8700,576
|
|
20230920,134900,2848265720,8710,8710,8720,8700,1515
|
|
20230920,134800,2835070090,8710,8710,8720,8700,2042
|
|
20230920,134700,2817285560,8710,8690,8710,8690,2237
|
|
20230920,134600,2797832780,8690,8680,8690,8680,1034
|
|
20230920,134500,2788854040,8680,8680,8680,8670,8
|
|
20230920,134400,2788784640,8680,8680,8680,8670,314
|
|
20230920,134300,2786062230,8680,8680,8680,8670,36
|
|
20230920,134200,2785749790,8680,8680,8680,8680,3
|
|
20230920,134100,2785723750,8680,8670,8680,8670,219
|
|
20230920,134000,2783823830,8680,8670,8680,8670,13
|
|
20230920,133900,2783711000,8670,8670,8670,8670,0
|
|
20230920,133800,2783711000,8670,8680,8680,8670,147
|
|
20230920,133700,2782435240,8680,8670,8680,8670,12
|
|
20230920,133600,2782331090,8670,8670,8670,8670,762
|
|
20230920,133500,2775724550,8670,8670,8670,8670,1
|
|
20230920,133400,2775715880,8680,8680,8680,8680,20
|
|
20230920,133300,2775542280,8670,8670,8670,8670,0
|
|
20230920,133200,2775542280,8670,8670,8670,8660,168
|
|
20230920,133100,2774085840,8670,8670,8670,8670,57
|
|
20230920,133000,2773591650,8680,8680,8680,8680,50
|
|
20230920,132900,2773157650,8670,8670,8670,8660,1259
|
|
20230920,132800,2762249810,8670,8670,8670,8670,39
|
|
20230920,132700,2761911680,8670,8670,8680,8670,79
|
|
20230920,132600,2761226740,8670,8670,8670,8670,102
|
|
20230920,132500,2760342400,8670,8660,8670,8660,90
|
|
20230920,132400,2759562910,8670,8670,8670,8670,115
|
|
20230920,132300,2758565860,8670,8670,8670,8670,21
|
|
20230920,132200,2758383790,8660,8670,8670,8650,2358
|
|
20230920,132100,2737974070,8670,8690,8690,8670,632
|
|
20230920,132000,2732494430,8690,8680,8690,8680,2
|
|
20230920,131900,2732477060,8680,8680,8680,8680,933
|
|
20230920,131800,2724378620,8700,8690,8700,8690,1608
|
|
20230920,131700,2710390390,8670,8700,8700,8670,440
|
|
20230920,131600,2706571960,8670,8700,8700,8670,4205
|
|
20230920,131500,2669989090,8690,8670,8690,8670,1089
|
|
20230920,131400,2660527730,8670,8670,8670,8670,60
|
|
20230920,131300,2660007530,8670,8660,8670,8660,496
|
|
20230920,131200,2655708170,8670,8660,8670,8660,525
|
|
20230920,131100,2651156960,8660,8660,8660,8660,231
|
|
20230920,131000,2649156500,8660,8670,8670,8660,35
|
|
20230920,130900,2648853350,8660,8660,8660,8660,5
|
|
20230920,130800,2648810050,8670,8660,8670,8660,360
|
|
20230920,130700,2645692400,8650,8670,8670,8650,288
|
|
20230920,130600,2643201180,8650,8650,8650,8650,30
|
|
20230920,130500,2642941680,8660,8660,8660,8660,93
|
|
20230920,130400,2642136300,8660,8660,8660,8660,50
|
|
20230920,130300,2641703300,8660,8660,8660,8660,183
|
|
20230920,130200,2640118520,8660,8660,8660,8660,195
|
|
20230920,130100,2638429820,8650,8650,8650,8650,0
|
|
20230920,130000,2638429820,8650,8650,8650,8650,749
|
|
20230920,125900,2631950970,8650,8660,8660,8650,230
|
|
20230920,125800,2629961460,8660,8660,8660,8660,2
|
|
20230920,125700,2629944140,8650,8670,8670,8650,2046
|
|
20230920,125600,2612245480,8670,8670,8670,8670,308
|
|
20230920,125500,2609575120,8680,8680,8680,8680,1077
|
|
20230920,125400,2600226760,8680,8680,8680,8680,11
|
|
20230920,125300,2600131280,8670,8680,8680,8670,557
|
|
20230920,125200,2595296910,8680,8680,8680,8680,96
|
|
20230920,125100,2594463630,8690,8690,8690,8690,94
|
|
20230920,125000,2593646770,8680,8680,8680,8680,0
|
|
20230920,124900,2593646770,8680,8680,8680,8680,115
|
|
20230920,124800,2592648570,8680,8680,8680,8680,57
|
|
20230920,124700,2592153810,8690,8690,8690,8690,1001
|
|
20230920,124600,2583455120,8680,8680,8680,8680,0
|
|
20230920,124500,2583455120,8680,8690,8690,8680,5
|
|
20230920,124400,2583411710,8690,8690,8690,8690,203
|
|
20230920,124300,2581647640,8690,8690,8690,8690,220
|
|
20230920,124200,2579735840,8690,8690,8690,8690,0
|
|
20230920,124100,2579735840,8690,8690,8690,8690,34
|
|
20230920,124000,2579440380,8690,8690,8700,8680,190
|
|
20230920,123900,2577790070,8700,8680,8700,8680,2319
|
|
20230920,123800,2557658550,8680,8690,8690,8680,1160
|
|
20230920,123700,2547584170,8690,8690,8690,8690,337
|
|
20230920,123600,2544655640,8690,8690,8690,8690,586
|
|
20230920,123500,2539563300,8690,8690,8690,8690,315
|
|
20230920,123400,2536825950,8690,8670,8690,8670,3780
|
|
20230920,123300,2503993790,8660,8650,8660,8650,5876
|
|
20230920,123200,2453141160,8650,8650,8650,8650,82
|
|
20230920,123100,2452431860,8650,8660,8660,8650,847
|
|
20230920,123000,2445098000,8660,8650,8660,8650,108
|
|
20230920,122900,2444163720,8650,8650,8650,8650,32
|
|
20230920,122800,2443886920,8640,8650,8650,8640,1762
|
|
20230920,122700,2428648240,8660,8670,8670,8660,535
|
|
20230920,122600,2424015130,8660,8660,8660,8660,4
|
|
20230920,122500,2423980490,8660,8660,8660,8660,282
|
|
20230920,122400,2421538370,8660,8660,8660,8660,5
|
|
20230920,122300,2421495070,8650,8650,8650,8650,591
|
|
20230920,122200,2416382920,8660,8660,8660,8660,591
|
|
20230920,122100,2411264860,8660,8660,8660,8650,490
|
|
20230920,122000,2407021540,8660,8650,8660,8650,211
|
|
20230920,121900,2405194980,8650,8660,8660,8650,1038
|
|
20230920,121800,2396213880,8660,8660,8660,8660,100
|
|
20230920,121700,2395347880,8670,8660,8670,8660,60
|
|
20230920,121600,2394828160,8660,8660,8670,8660,1443
|
|
20230920,121500,2382331700,8660,8660,8660,8660,556
|
|
20230920,121400,2377516740,8670,8670,8670,8660,215
|
|
20230920,121300,2375654730,8670,8660,8670,8660,529
|
|
20230920,121200,2371072760,8670,8660,8670,8660,39
|
|
20230920,121100,2370734980,8670,8670,8670,8670,20
|
|
20230920,121000,2370561580,8670,8670,8670,8670,57
|
|
20230920,120900,2370067390,8670,8670,8670,8670,31
|
|
20230920,120800,2369798620,8670,8670,8670,8670,4
|
|
20230920,120700,2369763940,8670,8670,8670,8670,65
|
|
20230920,120600,2369200390,8670,8670,8670,8670,399
|
|
20230920,120500,2365741060,8670,8680,8680,8670,1843
|
|
20230920,120400,2349756940,8680,8670,8680,8670,1187
|
|
20230920,120300,2339453800,8670,8660,8680,8660,1976
|
|
20230920,120200,2322320080,8660,8650,8660,8650,2073
|
|
20230920,120100,2304387400,8650,8650,8650,8650,200
|
|
20230920,120000,2302657400,8640,8640,8640,8640,5
|
|
20230920,115900,2302614200,8640,8640,8640,8640,0
|
|
20230920,115800,2302614200,8640,8640,8640,8640,55
|
|
20230920,115700,2302139000,8640,8640,8640,8640,4
|
|
20230920,115600,2302104440,8640,8630,8640,8630,282
|
|
20230920,115500,2299668060,8630,8630,8630,8630,51
|
|
20230920,115400,2299227930,8630,8630,8630,8630,4982
|
|
20230920,115300,2256233270,8620,8620,8620,8620,377
|
|
20230920,115200,2252983530,8620,8620,8620,8620,1404
|
|
20230920,115100,2240881050,8630,8630,8630,8630,26
|
|
20230920,115000,2240656670,8620,8620,8620,8620,50
|
|
20230920,114900,2240225670,8620,8630,8630,8620,423
|
|
20230920,114800,2236575360,8630,8630,8630,8630,0
|
|
20230920,114700,2236575360,8630,8630,8630,8630,0
|
|
20230920,114600,2236575360,8630,8630,8630,8630,0
|
|
20230920,114500,2236575360,8630,8620,8630,8620,639
|
|
20230920,114400,2231066790,8620,8620,8620,8620,0
|
|
20230920,114300,2231066790,8620,8620,8620,8620,0
|
|
20230920,114200,2231066790,8620,8630,8630,8620,856
|
|
20230920,114100,2223687970,8630,8630,8630,8630,51
|
|
20230920,114000,2223247840,8630,8620,8630,8620,7
|
|
20230920,113900,2223187480,8630,8630,8630,8630,905
|
|
20230920,113800,2215377330,8630,8630,8630,8630,7
|
|
20230920,113700,2215316920,8640,8640,8640,8640,14
|
|
20230920,113600,2215195960,8630,8630,8630,8630,0
|
|
20230920,113500,2215195960,8630,8630,8630,8630,600
|
|
20230920,113400,2210017960,8630,8630,8630,8630,1060
|
|
20230920,113300,2200870160,8640,8640,8640,8640,90
|
|
20230920,113200,2200092560,8640,8640,8640,8640,311
|
|
20230920,113100,2197405520,8640,8630,8640,8630,327
|
|
20230920,113000,2194583470,8630,8630,8630,8630,102
|
|
20230920,112900,2193703210,8630,8620,8630,8620,739
|
|
20230920,112800,2187326530,8620,8620,8620,8620,106
|
|
20230920,112700,2186412810,8620,8620,8620,8620,137
|
|
20230920,112600,2185231870,8620,8630,8630,8620,3013
|
|
20230920,112500,2159229980,8630,8640,8640,8630,333
|
|
20230920,112400,2156355970,8650,8640,8650,8640,590
|
|
20230920,112300,2151253410,8640,8640,8640,8630,653
|
|
20230920,112200,2145613860,8640,8640,8640,8640,624
|
|
20230920,112100,2140222500,8630,8630,8630,8630,40
|
|
20230920,112000,2139877300,8630,8630,8630,8630,240
|
|
20230920,111900,2137806100,8630,8630,8630,8630,9
|
|
20230920,111800,2137728430,8640,8640,8650,8630,821
|
|
20230920,111700,2130637420,8640,8640,8640,8630,648
|
|
20230920,111600,2125040410,8630,8630,8630,8630,1404
|
|
20230920,111500,2112923890,8620,8620,8620,8620,0
|
|
20230920,111400,2112923890,8620,8610,8620,8610,786
|
|
20230920,111300,2106148780,8620,8620,8620,8620,236
|
|
20230920,111200,2104114460,8620,8620,8620,8620,90
|
|
20230920,111100,2103338660,8620,8610,8620,8610,11
|
|
20230920,111000,2103243850,8610,8610,8610,8610,305
|
|
20230920,110900,2100617800,8610,8610,8610,8610,205
|
|
20230920,110800,2098852750,8620,8620,8620,8610,438
|
|
20230920,110700,2095078470,8620,8620,8620,8610,147
|
|
20230920,110600,2093811350,8610,8610,8610,8610,20
|
|
20230920,110500,2093639150,8610,8610,8620,8610,25
|
|
20230920,110400,2093423890,8610,8610,8610,8610,20
|
|
20230920,110300,2093251690,8620,8610,8620,8610,455
|
|
20230920,110200,2089333220,8610,8610,8610,8610,100
|
|
20230920,110100,2088472220,8610,8610,8610,8610,0
|
|
20230920,110000,2088472220,8610,8610,8610,8610,9
|
|
20230920,105900,2088394730,8610,8610,8610,8610,1
|
|
20230920,105800,2088386120,8610,8610,8610,8610,976
|
|
20230920,105700,2079982760,8600,8600,8600,8600,221
|
|
20230920,105600,2078082160,8600,8600,8600,8600,308
|
|
20230920,105500,2075433360,8610,8600,8610,8600,210
|
|
20230920,105400,2073626260,8600,8600,8600,8600,200
|
|
20230920,105300,2071906260,8600,8590,8600,8590,709
|
|
20230920,105200,2065809360,8590,8600,8600,8590,266
|
|
20230920,105100,2063521770,8600,8600,8600,8600,311
|
|
20230920,105000,2060847170,8600,8590,8600,8590,1830
|
|
20230920,104900,2045127380,8600,8600,8600,8600,425
|
|
20230920,104800,2041472380,8600,8610,8610,8600,202
|
|
20230920,104700,2039733180,8600,8600,8600,8600,479
|
|
20230920,104600,2035613780,8600,8600,8600,8600,1107
|
|
20230920,104500,2026093580,8600,8600,8600,8600,141
|
|
20230920,104400,2024880980,8610,8610,8610,8610,193
|
|
20230920,104300,2023219250,8610,8610,8610,8610,146
|
|
20230920,104200,2021962190,8610,8600,8610,8600,490
|
|
20230920,104100,2017746180,8590,8600,8600,8590,534
|
|
20230920,104000,2013157120,8590,8600,8600,8590,267
|
|
20230920,103900,2010863510,8600,8590,8600,8590,302
|
|
20230920,103800,2008269310,8600,8600,8600,8600,752
|
|
20230920,103700,2001802110,8590,8600,8600,8590,142
|
|
20230920,103600,2000580920,8600,8600,8600,8590,31
|
|
20230920,103500,2000314330,8590,8590,8590,8590,221
|
|
20230920,103400,1998415940,8590,8590,8590,8580,1391
|
|
20230920,103300,1986478680,8600,8600,8600,8590,1298
|
|
20230920,103200,1975327740,8600,8610,8610,8600,234
|
|
20230920,103100,1973314500,8610,8610,8610,8600,769
|
|
20230920,103000,1966698410,8610,8620,8620,8600,1667
|
|
20230920,102900,1952362030,8610,8610,8620,8600,683
|
|
20230920,102800,1946483430,8620,8600,8620,8600,3511
|
|
20230920,102700,1916287790,8600,8600,8600,8590,71
|
|
20230920,102600,1915677270,8600,8590,8600,8590,616
|
|
20230920,102500,1910385780,8590,8580,8600,8580,908
|
|
20230920,102400,1902588350,8580,8580,8580,8580,935
|
|
20230920,102300,1894566050,8580,8580,8580,8580,432
|
|
20230920,102200,1890859490,8580,8590,8590,8580,201
|
|
20230920,102100,1889133780,8590,8580,8590,8580,419
|
|
20230920,102000,1885538740,8580,8570,8580,8570,307
|
|
20230920,101900,1882904780,8570,8580,8580,8570,414
|
|
20230920,101800,1879355160,8580,8590,8590,8570,6003
|
|
20230920,101700,1827842200,8590,8610,8610,8590,4920
|
|
20230920,101600,1785536380,8610,8610,8620,8610,714
|
|
20230920,101500,1779388760,8610,8620,8620,8610,643
|
|
20230920,101400,1773852210,8620,8620,8620,8620,316
|
|
20230920,101300,1771128290,8620,8630,8630,8620,1650
|
|
20230920,101200,1756901880,8630,8620,8630,8620,13
|
|
20230920,101100,1756789770,8630,8620,8630,8620,83
|
|
20230920,101000,1756074300,8620,8620,8630,8620,1381
|
|
20230920,100900,1744164880,8630,8640,8640,8630,2702
|
|
20230920,100800,1720844610,8640,8650,8650,8630,2028
|
|
20230920,100700,1703332700,8640,8650,8650,8640,554
|
|
20230920,100600,1698545660,8640,8640,8650,8640,1061
|
|
20230920,100500,1689368110,8650,8650,8650,8630,271
|
|
20230920,100400,1687025120,8650,8640,8650,8640,1053
|
|
20230920,100300,1677922560,8650,8650,8650,8640,284
|
|
20230920,100200,1675468780,8640,8640,8640,8640,486
|
|
20230920,100100,1671269740,8650,8640,8650,8640,1612
|
|
20230920,100000,1657337710,8650,8650,8650,8640,2941
|
|
20230920,095900,1631911380,8660,8650,8660,8650,535
|
|
20230920,095800,1627278780,8650,8650,8650,8650,240
|
|
20230920,095700,1625202780,8660,8650,8660,8650,1012
|
|
20230920,095600,1616448880,8650,8650,8650,8650,1921
|
|
20230920,095500,1599832230,8650,8640,8650,8640,1740
|
|
20230920,095400,1584788420,8650,8650,8660,8650,1811
|
|
20230920,095300,1569123170,8660,8650,8660,8650,1493
|
|
20230920,095200,1556206950,8650,8650,8650,8640,512
|
|
20230920,095100,1551782300,8650,8630,8650,8630,1850
|
|
20230920,095000,1535794640,8630,8640,8640,8630,980
|
|
20230920,094900,1527334670,8640,8630,8640,8630,1030
|
|
20230920,094800,1518438570,8650,8660,8660,8640,8507
|
|
20230920,094700,1444866400,8670,8660,8670,8660,193
|
|
20230920,094600,1443194940,8660,8670,8670,8660,275
|
|
20230920,094500,1440811290,8670,8670,8670,8660,5679
|
|
20230920,094400,1391576100,8670,8670,8680,8670,915
|
|
20230920,094300,1383641960,8670,8670,8670,8670,651
|
|
20230920,094200,1377997790,8680,8680,8680,8670,2637
|
|
20230920,094100,1355122450,8680,8700,8700,8680,1621
|
|
20230920,094000,1341032540,8700,8700,8710,8690,773
|
|
20230920,093900,1334311650,8690,8700,8700,8690,409
|
|
20230920,093800,1330753420,8700,8680,8710,8680,1948
|
|
20230920,093700,1313808070,8680,8680,8690,8680,783
|
|
20230920,093600,1307004600,8680,8690,8690,8680,2004
|
|
20230920,093500,1289608730,8690,8700,8700,8690,1736
|
|
20230920,093400,1274513730,8700,8700,8710,8700,911
|
|
20230920,093300,1266587910,8700,8700,8720,8690,3096
|
|
20230920,093200,1239650790,8700,8710,8710,8690,3697
|
|
20230920,093100,1207504430,8710,8720,8720,8700,2935
|
|
20230920,093000,1181941350,8720,8720,8730,8710,415
|
|
20230920,092900,1178321650,8710,8730,8740,8710,5250
|
|
20230920,092800,1132550890,8730,8740,8740,8730,1750
|
|
20230920,092700,1117271180,8750,8740,8750,8730,1945
|
|
20230920,092600,1100278400,8730,8750,8750,8730,1216
|
|
20230920,092500,1089651320,8760,8760,8760,8740,2053
|
|
20230920,092400,1071693190,8750,8770,8770,8740,2939
|
|
20230920,092300,1045942000,8770,8750,8770,8750,2258
|
|
20230920,092200,1026170300,8750,8740,8750,8740,612
|
|
20230920,092100,1020816390,8740,8740,8740,8730,414
|
|
20230920,092000,1017198530,8740,8730,8740,8730,2602
|
|
20230920,091900,994475170,8730,8750,8760,8730,3211
|
|
20230920,091800,966400790,8750,8750,8750,8730,1936
|
|
20230920,091700,949468630,8750,8750,8760,8730,3463
|
|
20230920,091600,919187790,8750,8750,8750,8740,2000
|
|
20230920,091500,901691350,8750,8740,8770,8730,1201
|
|
20230920,091400,891182740,8740,8770,8770,8740,4768
|
|
20230920,091300,849451270,8770,8750,8780,8750,5393
|
|
20230920,091200,802191480,8740,8780,8790,8740,9911
|
|
20230920,091100,715262750,8790,8790,8790,8780,2078
|
|
20230920,091000,697001970,8790,8800,8810,8790,2536
|
|
20230920,090900,674684750,8800,8810,8830,8800,9619
|
|
20230920,090800,589879380,8800,8780,8810,8750,6346
|
|
20230920,090700,534130890,8780,8800,8810,8770,5903
|
|
20230920,090600,482281610,8810,8810,8830,8780,15321
|
|
20230920,090500,347299440,8800,8740,8800,8740,22014
|
|
20230920,090400,153933490,8740,8720,8740,8710,3193
|
|
20230920,090300,126078120,8720,8720,8750,8670,5384
|
|
20230920,090200,79116800,8720,8700,8740,8660,5015
|
|
20230920,090100,35356270,8700,8680,8700,8680,1829
|
|
20230920,090000,19457280,8640,8640,8640,8640,2252
|