624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,192100,2870168240,5940,5940,5940,5940,17357
|
|
20230913,192000,2870168240,5940,5940,5940,5940,0
|
|
20230913,191900,2870168240,5940,5940,5940,5940,0
|
|
20230913,191800,2870168240,5940,5940,5940,5940,0
|
|
20230913,191700,2870168240,5940,5940,5940,5940,0
|
|
20230913,191600,2870168240,5940,5940,5940,5940,0
|
|
20230913,191500,2870168240,5940,5940,5940,5940,0
|
|
20230913,191400,2870168240,5940,5940,5940,5940,0
|
|
20230913,191300,2870168240,5940,5940,5940,5940,0
|
|
20230913,191200,2870168240,5940,5940,5940,5940,0
|
|
20230913,191100,2870168240,5940,5940,5940,5940,0
|
|
20230913,191000,2870168240,5940,5940,5940,5940,0
|
|
20230913,190900,2870168240,5940,5940,5940,5940,0
|
|
20230913,190800,2870168240,5940,5940,5940,5940,0
|
|
20230913,190700,2870168240,5940,5940,5940,5940,0
|
|
20230913,190600,2870168240,5940,5940,5940,5940,0
|
|
20230913,190500,2870168240,5940,5940,5940,5940,0
|
|
20230913,190400,2870168240,5940,5940,5940,5940,0
|
|
20230913,190300,2870168240,5940,5940,5940,5940,0
|
|
20230913,190200,2870168240,5940,5940,5940,5940,0
|
|
20230913,190100,2870168240,5940,5940,5940,5940,0
|
|
20230913,190000,2870168240,5940,5940,5940,5940,0
|
|
20230913,185900,2870168240,5940,5940,5940,5940,0
|
|
20230913,185800,2870168240,5940,5940,5940,5940,0
|
|
20230913,185700,2870168240,5940,5940,5940,5940,0
|
|
20230913,185600,2870168240,5940,5940,5940,5940,0
|
|
20230913,185500,2870168240,5940,5940,5940,5940,0
|
|
20230913,185400,2870168240,5940,5940,5940,5940,0
|
|
20230913,185300,2870168240,5940,5940,5940,5940,0
|
|
20230913,185200,2870168240,5940,5940,5940,5940,0
|
|
20230913,185100,2870168240,5940,5940,5940,5940,17357
|
|
20230913,185000,2870168240,5940,5940,5940,5940,0
|
|
20230913,184900,2870168240,5940,5940,5940,5940,0
|
|
20230913,184800,2870168240,5940,5940,5940,5940,0
|
|
20230913,184700,2870168240,5940,5940,5940,5940,0
|
|
20230913,184600,2870168240,5940,5940,5940,5940,0
|
|
20230913,184500,2870168240,5940,5940,5940,5940,0
|
|
20230913,184400,2870168240,5940,5940,5940,5940,0
|
|
20230913,184300,2870168240,5940,5940,5940,5940,0
|
|
20230913,184200,2870168240,5940,5940,5940,5940,0
|
|
20230913,184100,2870168240,5940,5940,5940,5940,0
|
|
20230913,184000,2870168240,5940,5940,5940,5940,0
|
|
20230913,183900,2870168240,5940,5940,5940,5940,0
|
|
20230913,183800,2870168240,5940,5940,5940,5940,0
|
|
20230913,183700,2870168240,5940,5940,5940,5940,0
|
|
20230913,183600,2870168240,5940,5940,5940,5940,0
|
|
20230913,183500,2870168240,5940,5940,5940,5940,0
|
|
20230913,183400,2870168240,5940,5940,5940,5940,0
|
|
20230913,183300,2870168240,5940,5940,5940,5940,0
|
|
20230913,183200,2870168240,5940,5940,5940,5940,0
|
|
20230913,183100,2870168240,5940,5940,5940,5940,0
|
|
20230913,183000,2870168240,5940,5940,5940,5940,0
|
|
20230913,182900,2870168240,5940,5940,5940,5940,0
|
|
20230913,182800,2870168240,5940,5940,5940,5940,0
|
|
20230913,182700,2870168240,5940,5940,5940,5940,0
|
|
20230913,182600,2870168240,5940,5940,5940,5940,0
|
|
20230913,182500,2870168240,5940,5940,5940,5940,0
|
|
20230913,182400,2870168240,5940,5940,5940,5940,0
|
|
20230913,182300,2870168240,5940,5940,5940,5940,0
|
|
20230913,182200,2870168240,5940,5940,5940,5940,0
|
|
20230913,182100,2870168240,5940,5940,5940,5940,17357
|
|
20230913,182000,2870168240,5940,5940,5940,5940,0
|
|
20230913,181900,2870168240,5940,5940,5940,5940,0
|
|
20230913,181800,2870168240,5940,5940,5940,5940,0
|
|
20230913,181700,2870168240,5940,5940,5940,5940,0
|
|
20230913,181600,2870168240,5940,5940,5940,5940,0
|
|
20230913,181500,2870168240,5940,5940,5940,5940,0
|
|
20230913,181400,2870168240,5940,5940,5940,5940,0
|
|
20230913,181300,2870168240,5940,5940,5940,5940,0
|
|
20230913,181200,2870168240,5940,5940,5940,5940,0
|
|
20230913,181100,2870168240,5940,5940,5940,5940,0
|
|
20230913,181000,2870168240,5940,5940,5940,5940,0
|
|
20230913,180900,2870168240,5940,5940,5940,5940,0
|
|
20230913,180800,2870168240,5940,5940,5940,5940,0
|
|
20230913,180700,2870168240,5940,5940,5940,5940,0
|
|
20230913,180600,2870168240,5940,5940,5940,5940,0
|
|
20230913,180500,2870168240,5940,5940,5940,5940,0
|
|
20230913,180400,2870168240,5940,5940,5940,5940,0
|
|
20230913,180300,2870168240,5940,5940,5940,5940,0
|
|
20230913,180200,2870168240,5940,5940,5940,5940,0
|
|
20230913,180100,2870168240,5940,5940,5940,5940,0
|
|
20230913,180000,2870168240,5940,5940,5940,5940,0
|
|
20230913,175900,2870168240,5940,5940,5940,5940,0
|
|
20230913,175800,2870168240,5940,5940,5940,5940,0
|
|
20230913,175700,2870168240,5940,5940,5940,5940,0
|
|
20230913,175600,2870168240,5940,5940,5940,5940,0
|
|
20230913,175500,2870168240,5940,5940,5940,5940,0
|
|
20230913,175400,2870168240,5940,5940,5940,5940,0
|
|
20230913,175300,2870168240,5940,5940,5940,5940,0
|
|
20230913,175200,2870168240,5940,5940,5940,5940,0
|
|
20230913,175100,2870168240,5940,5940,5940,5940,17357
|
|
20230913,175000,2870168240,5940,5940,5940,5940,0
|
|
20230913,174900,2870168240,5940,5940,5940,5940,0
|
|
20230913,174800,2870168240,5940,5940,5940,5940,0
|
|
20230913,174700,2870168240,5940,5940,5940,5940,0
|
|
20230913,174600,2870168240,5940,5940,5940,5940,0
|
|
20230913,174500,2870168240,5940,5940,5940,5940,0
|
|
20230913,174400,2870168240,5940,5940,5940,5940,0
|
|
20230913,174300,2870168240,5940,5940,5940,5940,0
|
|
20230913,174200,2870168240,5940,5940,5940,5940,0
|
|
20230913,174100,2870168240,5940,5940,5940,5940,0
|
|
20230913,174000,2870168240,5940,5940,5940,5940,0
|
|
20230913,173900,2870168240,5940,5940,5940,5940,0
|
|
20230913,173800,2870168240,5940,5940,5940,5940,0
|
|
20230913,173700,2870168240,5940,5940,5940,5940,0
|
|
20230913,173600,2870168240,5940,5940,5940,5940,0
|
|
20230913,173500,2870168240,5940,5940,5940,5940,0
|
|
20230913,173400,2870168240,5940,5940,5940,5940,0
|
|
20230913,173300,2870168240,5940,5940,5940,5940,0
|
|
20230913,173200,2870168240,5940,5940,5940,5940,0
|
|
20230913,173100,2870168240,5940,5940,5940,5940,0
|
|
20230913,173000,2870168240,5940,5940,5940,5940,0
|
|
20230913,172900,2870168240,5940,5940,5940,5940,0
|
|
20230913,172800,2870168240,5940,5940,5940,5940,0
|
|
20230913,172700,2870168240,5940,5940,5940,5940,0
|
|
20230913,172600,2870168240,5940,5940,5940,5940,0
|
|
20230913,172500,2870168240,5940,5940,5940,5940,0
|
|
20230913,172400,2870168240,5940,5940,5940,5940,0
|
|
20230913,172300,2870168240,5940,5940,5940,5940,0
|
|
20230913,172200,2870168240,5940,5940,5940,5940,0
|
|
20230913,172100,2870168240,5940,5940,5940,5940,17357
|
|
20230913,172000,2870168240,5940,5940,5940,5940,0
|
|
20230913,171900,2870168240,5940,5940,5940,5940,0
|
|
20230913,171800,2870168240,5940,5940,5940,5940,0
|
|
20230913,171700,2870168240,5940,5940,5940,5940,0
|
|
20230913,171600,2870168240,5940,5940,5940,5940,0
|
|
20230913,171500,2870168240,5940,5940,5940,5940,0
|
|
20230913,171400,2870168240,5940,5940,5940,5940,0
|
|
20230913,171300,2870168240,5940,5940,5940,5940,0
|
|
20230913,171200,2870168240,5940,5940,5940,5940,0
|
|
20230913,171100,2870168240,5940,5940,5940,5940,0
|
|
20230913,171000,2870168240,5940,5940,5940,5940,0
|
|
20230913,170900,2870168240,5940,5940,5940,5940,0
|
|
20230913,170800,2870168240,5940,5940,5940,5940,0
|
|
20230913,170700,2870168240,5940,5940,5940,5940,0
|
|
20230913,170600,2870168240,5940,5940,5940,5940,0
|
|
20230913,170500,2870168240,5940,5940,5940,5940,0
|
|
20230913,170400,2870168240,5940,5940,5940,5940,0
|
|
20230913,170300,2870168240,5940,5940,5940,5940,0
|
|
20230913,170200,2870168240,5940,5940,5940,5940,0
|
|
20230913,170100,2870168240,5940,5940,5940,5940,0
|
|
20230913,170000,2870168240,5940,5940,5940,5940,0
|
|
20230913,165900,2870168240,5940,5940,5940,5940,0
|
|
20230913,165800,2870168240,5940,5940,5940,5940,0
|
|
20230913,165700,2870168240,5940,5940,5940,5940,0
|
|
20230913,165600,2870168240,5940,5940,5940,5940,0
|
|
20230913,165500,2870168240,5940,5940,5940,5940,0
|
|
20230913,165400,2870168240,5940,5940,5940,5940,0
|
|
20230913,165300,2870168240,5940,5940,5940,5940,0
|
|
20230913,165200,2870168240,5940,5940,5940,5940,0
|
|
20230913,165100,2870168240,5940,5940,5940,5940,17357
|
|
20230913,165000,2870168240,5940,5940,5940,5940,0
|
|
20230913,164900,2870168240,5940,5940,5940,5940,0
|
|
20230913,164800,2870168240,5940,5940,5940,5940,0
|
|
20230913,164700,2870168240,5940,5940,5940,5940,0
|
|
20230913,164600,2870168240,5940,5940,5940,5940,0
|
|
20230913,164500,2870168240,5940,5940,5940,5940,0
|
|
20230913,164400,2870168240,5940,5940,5940,5940,0
|
|
20230913,164300,2870168240,5940,5940,5940,5940,0
|
|
20230913,164200,2870168240,5940,5940,5940,5940,0
|
|
20230913,164100,2870168240,5940,5940,5940,5940,0
|
|
20230913,164000,2870168240,5940,5940,5940,5940,0
|
|
20230913,163900,2870168240,5940,5940,5940,5940,0
|
|
20230913,163800,2870168240,5940,5940,5940,5940,0
|
|
20230913,163700,2870168240,5940,5940,5940,5940,0
|
|
20230913,163600,2870168240,5940,5940,5940,5940,0
|
|
20230913,163500,2870168240,5940,5940,5940,5940,0
|
|
20230913,163400,2870168240,5940,5940,5940,5940,0
|
|
20230913,163300,2870168240,5940,5940,5940,5940,0
|
|
20230913,163200,2870168240,5940,5940,5940,5940,0
|
|
20230913,163100,2870168240,5940,5940,5940,5940,0
|
|
20230913,163000,2870168240,5940,5940,5940,5940,0
|
|
20230913,162900,2870168240,5940,5940,5940,5940,0
|
|
20230913,162800,2870168240,5940,5940,5940,5940,0
|
|
20230913,162700,2870168240,5940,5940,5940,5940,0
|
|
20230913,162600,2870168240,5940,5940,5940,5940,0
|
|
20230913,162500,2870168240,5940,5940,5940,5940,0
|
|
20230913,162400,2870168240,5940,5940,5940,5940,0
|
|
20230913,162300,2870168240,5940,5940,5940,5940,0
|
|
20230913,162200,2870168240,5940,5940,5940,5940,0
|
|
20230913,162100,2870168240,5940,5940,5940,5940,17357
|
|
20230913,162000,2870168240,5940,5940,5940,5940,0
|
|
20230913,161900,2870168240,5940,5940,5940,5940,0
|
|
20230913,161800,2870168240,5940,5940,5940,5940,0
|
|
20230913,161700,2870168240,5940,5940,5940,5940,0
|
|
20230913,161600,2870168240,5940,5940,5940,5940,0
|
|
20230913,161500,2870168240,5940,5940,5940,5940,0
|
|
20230913,161400,2870168240,5940,5940,5940,5940,0
|
|
20230913,161300,2870168240,5940,5940,5940,5940,0
|
|
20230913,161200,2870168240,5940,5940,5940,5940,0
|
|
20230913,161100,2870168240,5940,5940,5940,5940,0
|
|
20230913,161000,2870168240,5940,5940,5940,5940,0
|
|
20230913,160900,2870168240,5940,5940,5940,5940,0
|
|
20230913,160800,2870168240,5940,5940,5940,5940,0
|
|
20230913,160700,2870168240,5940,5940,5940,5940,0
|
|
20230913,160600,2870168240,5940,5940,5940,5940,0
|
|
20230913,160500,2870168240,5940,5940,5940,5940,0
|
|
20230913,160400,2870168240,5940,5940,5940,5940,0
|
|
20230913,160300,2870168240,5940,5940,5940,5940,0
|
|
20230913,160200,2870168240,5940,5940,5940,5940,0
|
|
20230913,160100,2870168240,5940,5940,5940,5940,0
|
|
20230913,160000,2870168240,5940,5940,5940,5940,0
|
|
20230913,155900,2870168240,5940,5940,5940,5940,0
|
|
20230913,155800,2870168240,5940,5940,5940,5940,0
|
|
20230913,155700,2870168240,5940,5940,5940,5940,0
|
|
20230913,155600,2870168240,5940,5940,5940,5940,0
|
|
20230913,155500,2870168240,5940,5940,5940,5940,0
|
|
20230913,155400,2870168240,5940,5940,5940,5940,0
|
|
20230913,155300,2870168240,5940,5940,5940,5940,0
|
|
20230913,155200,2870168240,5940,5940,5940,5940,0
|
|
20230913,155100,2870168240,5940,5940,5940,5940,17357
|
|
20230913,155000,2870168240,5940,5940,5940,5940,0
|
|
20230913,154900,2870168240,5940,5940,5940,5940,0
|
|
20230913,154800,2870168240,5940,5940,5940,5940,0
|
|
20230913,154700,2870168240,5940,5940,5940,5940,0
|
|
20230913,154600,2870168240,5940,5940,5940,5940,0
|
|
20230913,154500,2870168240,5940,5940,5940,5940,0
|
|
20230913,154400,2870168240,5940,5940,5940,5940,0
|
|
20230913,154300,2870168240,5940,5940,5940,5940,0
|
|
20230913,154200,2870168240,5940,5940,5940,5940,0
|
|
20230913,154100,2870168240,5940,5940,5940,5940,0
|
|
20230913,154000,2870168240,5940,5940,5940,5940,0
|
|
20230913,153900,2870168240,5940,5940,5940,5940,0
|
|
20230913,153800,2870168240,5940,5940,5940,5940,0
|
|
20230913,153700,2870168240,5940,5940,5940,5940,0
|
|
20230913,153600,2870168240,5940,5940,5940,5940,0
|
|
20230913,153500,2870168240,5940,5940,5940,5940,0
|
|
20230913,153400,2870168240,5940,5940,5940,5940,0
|
|
20230913,153300,2870168240,5940,5940,5940,5940,0
|
|
20230913,153200,2870168240,5940,5940,5940,5940,0
|
|
20230913,153100,2870168240,5940,5940,5940,5940,0
|
|
20230913,153000,2870168240,5940,5940,5940,5940,17357
|
|
20230913,152900,2767067660,6000,6000,6000,6000,0
|
|
20230913,152800,2767067660,6000,6000,6000,6000,0
|
|
20230913,152700,2767067660,6000,6000,6000,6000,0
|
|
20230913,152600,2767067660,6000,6000,6000,6000,0
|
|
20230913,152500,2767067660,6000,6000,6000,6000,0
|
|
20230913,152400,2767067660,6000,6000,6000,6000,0
|
|
20230913,152300,2767067660,6000,6000,6000,6000,0
|
|
20230913,152200,2767067660,6000,6000,6000,6000,0
|
|
20230913,152100,2767067660,6000,6000,6000,6000,0
|
|
20230913,152000,2767067660,6000,6000,6000,6000,0
|
|
20230913,151900,2767067660,6000,5990,6000,5990,1106
|
|
20230913,151800,2760431670,5990,6000,6000,5980,95
|
|
20230913,151700,2759863310,6000,5980,6000,5960,8107
|
|
20230913,151600,2711387190,5980,5970,5980,5960,1932
|
|
20230913,151500,2699871680,5980,5990,5990,5960,5107
|
|
20230913,151400,2669378290,5990,6000,6000,5980,4171
|
|
20230913,151300,2644403350,6000,6010,6010,6000,1769
|
|
20230913,151200,2633789050,6010,6010,6010,6010,530
|
|
20230913,151100,2630603750,6010,6010,6010,6010,594
|
|
20230913,151000,2627033810,6010,6000,6010,6000,106
|
|
20230913,150900,2626396780,6000,6000,6010,5990,611
|
|
20230913,150800,2622736730,5990,5980,6000,5980,389
|
|
20230913,150700,2620408660,5980,6040,6060,5980,23382
|
|
20230913,150600,2479906590,6060,6040,6060,6040,639
|
|
20230913,150500,2476045510,6040,6060,6070,6040,6468
|
|
20230913,150400,2436927460,6070,6070,6070,6070,2721
|
|
20230913,150300,2420410990,6070,6070,6070,6070,171
|
|
20230913,150200,2419373020,6060,6070,6070,6060,644
|
|
20230913,150100,2415465210,6080,6090,6090,6080,237
|
|
20230913,150000,2414024200,6100,6060,6100,6060,950
|
|
20230913,145900,2408235190,6060,6070,6090,6060,24
|
|
20230913,145800,2408089290,6070,6070,6070,6070,203
|
|
20230913,145700,2406857080,6070,6070,6070,6070,149
|
|
20230913,145600,2405952650,6070,6080,6080,6070,7
|
|
20230913,145500,2405910130,6070,6080,6080,6070,173
|
|
20230913,145400,2404858380,6070,6060,6070,6060,108
|
|
20230913,145300,2404202860,6060,6060,6060,6060,8
|
|
20230913,145200,2404154380,6060,6060,6060,6060,205
|
|
20230913,145100,2402912080,6100,6100,6100,6100,44
|
|
20230913,145000,2402643680,6130,6050,6130,6050,3888
|
|
20230913,144900,2378944050,6060,6060,6060,6060,0
|
|
20230913,144800,2378944050,6060,6050,6060,6050,74
|
|
20230913,144700,2378495650,6060,6050,6060,6050,222
|
|
20230913,144600,2377152050,6050,6060,6060,6050,794
|
|
20230913,144500,2372347740,6060,6060,6060,6060,100
|
|
20230913,144400,2371741740,6050,6110,6110,6050,1036
|
|
20230913,144300,2365450630,6110,6080,6120,6070,3239
|
|
20230913,144200,2345724010,6070,6050,6070,6050,382
|
|
20230913,144100,2343407480,6050,6050,6050,6050,11
|
|
20230913,144000,2343340930,6050,6050,6050,6050,161
|
|
20230913,143900,2342366880,6050,6050,6060,6050,7
|
|
20230913,143800,2342324520,6050,6050,6050,6050,3
|
|
20230913,143700,2342306370,6050,6050,6050,6050,600
|
|
20230913,143600,2338676370,6050,6050,6050,6050,0
|
|
20230913,143500,2338676370,6050,6050,6050,6050,348
|
|
20230913,143400,2336570970,6050,6040,6050,6040,65
|
|
20230913,143300,2336177880,6040,6040,6050,6040,41
|
|
20230913,143200,2335930160,6040,6040,6050,6040,313
|
|
20230913,143100,2334039610,6050,6040,6050,6040,5
|
|
20230913,143000,2334009400,6040,6040,6050,6040,56
|
|
20230913,142900,2333670950,6040,6040,6040,6040,3
|
|
20230913,142800,2333652830,6040,6040,6040,6040,106
|
|
20230913,142700,2333012590,6040,6040,6040,6040,4
|
|
20230913,142600,2332988430,6040,6050,6050,6040,1858
|
|
20230913,142500,2321750830,6050,6050,6050,6050,2
|
|
20230913,142400,2321738730,6050,6050,6050,6050,4
|
|
20230913,142300,2321714530,6050,6050,6050,6050,4
|
|
20230913,142200,2321690330,6050,6050,6050,6050,1016
|
|
20230913,142100,2315543530,6050,6050,6050,6050,4
|
|
20230913,142000,2315519330,6050,6060,6060,6050,393
|
|
20230913,141900,2313140840,6060,6070,6070,6060,4
|
|
20230913,141800,2313116590,6060,6060,6060,6060,2
|
|
20230913,141700,2313104470,6060,6050,6060,6050,323
|
|
20230913,141600,2311147110,6060,6050,6060,6050,89
|
|
20230913,141500,2310608530,6050,6050,6050,6050,4
|
|
20230913,141400,2310584330,6050,6050,6070,6050,15
|
|
20230913,141300,2310493360,6050,6060,6060,6050,112
|
|
20230913,141200,2309815240,6060,6060,6060,6060,90
|
|
20230913,141100,2309269840,6050,6050,6050,6050,4
|
|
20230913,141000,2309245640,6050,6050,6080,6050,286
|
|
20230913,140900,2307515310,6050,6050,6050,6050,12
|
|
20230913,140800,2307442710,6050,6050,6050,6050,88
|
|
20230913,140700,2306910310,6050,6050,6050,6050,917
|
|
20230913,140600,2301362460,6050,6050,6080,6050,5
|
|
20230913,140500,2301332180,6050,6050,6050,6050,2
|
|
20230913,140400,2301320080,6050,6050,6080,6050,613
|
|
20230913,140300,2297611210,6050,6050,6050,6050,104
|
|
20230913,140200,2296982010,6050,6050,6050,6050,9
|
|
20230913,140100,2296927560,6050,6050,6050,6050,158
|
|
20230913,140000,2295971660,6050,6050,6050,6050,4
|
|
20230913,135900,2295947460,6050,6050,6080,6050,5
|
|
20230913,135800,2295917180,6080,6050,6080,6050,25
|
|
20230913,135700,2295765330,6050,6050,6060,6050,227
|
|
20230913,135600,2294391910,6050,6070,6070,6050,443
|
|
20230913,135500,2291708330,6070,6070,6070,6070,4
|
|
20230913,135400,2291684050,6080,6080,6080,6080,5
|
|
20230913,135300,2291653650,6080,6080,6080,6080,827
|
|
20230913,135200,2286625490,6080,6070,6080,6070,20
|
|
20230913,135100,2286503910,6060,6080,6080,6060,24
|
|
20230913,135000,2286358050,6050,6060,6060,6050,24
|
|
20230913,134900,2286212750,6050,6080,6080,6050,3
|
|
20230913,134800,2286194570,6050,6050,6050,6050,219
|
|
20230913,134700,2284869620,6080,6060,6080,6050,574
|
|
20230913,134600,2281395540,6060,6060,6060,6060,204
|
|
20230913,134500,2280159300,6060,6060,6060,6060,4
|
|
20230913,134400,2280135060,6060,6060,6060,6060,35
|
|
20230913,134300,2279922960,6060,6060,6060,6060,4
|
|
20230913,134200,2279898720,6090,6090,6090,6060,6
|
|
20230913,134100,2279862300,6060,6060,6060,6060,2
|
|
20230913,134000,2279850180,6060,6050,6070,6050,59
|
|
20230913,133900,2279492510,6090,6050,6090,6050,46
|
|
20230913,133800,2279214130,6050,6060,6060,6050,1188
|
|
20230913,133700,2272023730,6100,6070,6100,6050,2094
|
|
20230913,133600,2259328980,6090,6060,6090,6060,8
|
|
20230913,133500,2259280360,6090,6060,6090,6060,62
|
|
20230913,133400,2258904580,6060,6070,6070,6060,149
|
|
20230913,133300,2258000180,6070,6070,6090,6070,23
|
|
20230913,133200,2257860530,6090,6070,6090,6070,17
|
|
20230913,133100,2257757320,6060,6060,6090,6060,73
|
|
20230913,133000,2257313140,6060,6060,6090,6060,5
|
|
20230913,132900,2257282800,6060,6060,6060,6060,54
|
|
20230913,132800,2256955560,6060,6060,6090,6060,256
|
|
20230913,132700,2255399440,6060,6070,6070,6060,757
|
|
20230913,132600,2250811010,6070,6080,6080,6070,6
|
|
20230913,132500,2250774570,6080,6070,6080,6070,9
|
|
20230913,132400,2250719890,6080,6060,6080,6060,205
|
|
20230913,132300,2249475550,6070,6060,6070,6060,1028
|
|
20230913,132200,2243245750,6070,6070,6070,6070,6
|
|
20230913,132100,2243209330,6070,6070,6070,6060,5
|
|
20230913,132000,2243178990,6060,6060,6060,6060,259
|
|
20230913,131900,2241609450,6070,6070,6070,6070,60
|
|
20230913,131800,2241245250,6060,6060,6060,6060,200
|
|
20230913,131700,2240033250,6070,6070,6070,6070,67
|
|
20230913,131600,2239626560,6070,6070,6070,6070,4
|
|
20230913,131500,2239602280,6070,6070,6070,6070,2
|
|
20230913,131400,2239590140,6090,6090,6090,6090,0
|
|
20230913,131300,2239590140,6090,6090,6090,6090,1
|
|
20230913,131200,2239584050,6070,6110,6110,6070,1011
|
|
20230913,131100,2233441730,6080,6100,6110,6060,1928
|
|
20230913,131000,2221703000,6130,6110,6130,6100,2815
|
|
20230913,130900,2204490120,6110,6080,6110,6080,1022
|
|
20230913,130800,2198262910,6090,6060,6090,6060,995
|
|
20230913,130700,2192209910,6080,6040,6080,6040,430
|
|
20230913,130600,2189595590,6040,6040,6040,6040,159
|
|
20230913,130500,2188635230,6040,6040,6040,6040,376
|
|
20230913,130400,2186364190,6050,6050,6050,6050,597
|
|
20230913,130300,2182752340,6070,6050,6070,6050,490
|
|
20230913,130200,2179787720,6050,6050,6050,6050,0
|
|
20230913,130100,2179787720,6050,6050,6050,6050,0
|
|
20230913,130000,2179787720,6050,6060,6060,6050,170
|
|
20230913,125900,2178759200,6050,6050,6050,6050,0
|
|
20230913,125800,2178759200,6050,6070,6070,6050,433
|
|
20230913,125700,2176138030,6070,6060,6080,6060,12
|
|
20230913,125600,2176065190,6060,6060,6060,6060,2
|
|
20230913,125500,2176053070,6060,6060,6060,6060,5
|
|
20230913,125400,2176022770,6060,6060,6060,6060,220
|
|
20230913,125300,2174689570,6080,6080,6080,6080,485
|
|
20230913,125200,2171740770,6060,6060,6060,6060,4
|
|
20230913,125100,2171716530,6060,6080,6080,6060,76
|
|
20230913,125000,2171255950,6060,6060,6060,6060,11
|
|
20230913,124900,2171189290,6080,6080,6080,6080,14
|
|
20230913,124800,2171104170,6060,6060,6060,6060,422
|
|
20230913,124700,2168546850,6060,6060,6060,6060,340
|
|
20230913,124600,2166486450,6060,6060,6060,6060,4
|
|
20230913,124500,2166462210,6080,6080,6080,6080,2
|
|
20230913,124400,2166450050,6060,6090,6090,6060,3
|
|
20230913,124300,2166431840,6090,6090,6090,6090,0
|
|
20230913,124200,2166431840,6090,6090,6090,6090,98
|
|
20230913,124100,2165835020,6090,6060,6090,6060,531
|
|
20230913,124000,2162608190,6060,6060,6060,6060,12
|
|
20230913,123900,2162535470,6060,6060,6060,6060,0
|
|
20230913,123800,2162535470,6060,6060,6060,6060,338
|
|
20230913,123700,2160487190,6060,6060,6060,6060,203
|
|
20230913,123600,2159257010,6080,6080,6080,6080,6
|
|
20230913,123500,2159220530,6080,6080,6080,6080,4
|
|
20230913,123400,2159196210,6080,6070,6080,6070,143
|
|
20230913,123300,2158327450,6070,6070,6070,6070,5
|
|
20230913,123200,2158297100,6070,6070,6070,6070,51
|
|
20230913,123100,2157987530,6070,6060,6070,6060,332
|
|
20230913,123000,2155972340,6070,6070,6070,6070,205
|
|
20230913,122900,2154727990,6070,6070,6070,6070,24
|
|
20230913,122800,2154582310,6070,6070,6070,6070,17
|
|
20230913,122700,2154479120,6080,6080,6080,6080,127
|
|
20230913,122600,2153706960,6080,6080,6080,6080,2
|
|
20230913,122500,2153694800,6080,6090,6090,6080,67
|
|
20230913,122400,2153287410,6080,6080,6080,6080,4
|
|
20230913,122300,2153263090,6090,6090,6090,6090,21
|
|
20230913,122200,2153135200,6080,6080,6080,6080,0
|
|
20230913,122100,2153135200,6080,6080,6080,6080,125
|
|
20230913,122000,2152375200,6070,6070,6070,6070,223
|
|
20230913,121900,2151021590,6060,6060,6060,6060,4
|
|
20230913,121800,2150997350,6070,6060,6070,6060,337
|
|
20230913,121700,2148954630,6070,6060,6070,6060,15
|
|
20230913,121600,2148863630,6070,6060,6070,6060,454
|
|
20230913,121500,2146111020,6070,6070,6070,6060,102
|
|
20230913,121400,2145492880,6060,6060,6060,6060,1
|
|
20230913,121300,2145486820,6070,6060,6070,6060,21
|
|
20230913,121200,2145359480,6060,6060,6060,6060,91
|
|
20230913,121100,2144808020,6060,6060,6080,6060,289
|
|
20230913,121000,2143056340,6080,6060,6080,6060,6
|
|
20230913,120900,2143019960,6080,6080,6080,6080,2
|
|
20230913,120800,2143007800,6060,6050,6080,6050,121
|
|
20230913,120700,2142275340,6080,6050,6080,6050,72
|
|
20230913,120600,2141839710,6040,6070,6070,6040,445
|
|
20230913,120500,2139149930,6080,6090,6090,6060,58
|
|
20230913,120400,2138796930,6090,6060,6090,6060,682
|
|
20230913,120300,2134663660,6040,6050,6050,6040,1797
|
|
20230913,120200,2123798620,6050,6060,6060,6050,280
|
|
20230913,120100,2122103820,6050,6070,6070,6050,2430
|
|
20230913,120000,2107384070,6060,6070,6070,6060,789
|
|
20230913,115900,2102600870,6100,6070,6100,6060,395
|
|
20230913,115800,2100199260,6080,6090,6090,6080,8
|
|
20230913,115700,2100150600,6050,6060,6090,6050,3955
|
|
20230913,115600,2076185360,6070,6070,6070,6070,303
|
|
20230913,115500,2074346150,6100,6070,6100,6070,975
|
|
20230913,115400,2068427810,6070,6080,6080,6070,1170
|
|
20230913,115300,2061324350,6070,6080,6080,6070,1064
|
|
20230913,115200,2054855240,6080,6090,6100,6080,2083
|
|
20230913,115100,2042180870,6090,6090,6090,6090,654
|
|
20230913,115000,2038198010,6090,6110,6110,6090,2251
|
|
20230913,114900,2024475610,6120,6120,6120,6100,659
|
|
20230913,114800,2020447600,6130,6120,6130,6120,60
|
|
20230913,114700,2020080360,6120,6120,6120,6120,3
|
|
20230913,114600,2020062000,6120,6120,6120,6120,109
|
|
20230913,114500,2019394920,6120,6120,6120,6120,3
|
|
20230913,114400,2019376560,6120,6130,6130,6120,90
|
|
20230913,114300,2018824900,6130,6130,6130,6130,14
|
|
20230913,114200,2018739080,6150,6150,6150,6150,50
|
|
20230913,114100,2018431580,6120,6120,6120,6120,46
|
|
20230913,114000,2018150060,6120,6150,6150,6120,82
|
|
20230913,113900,2017647920,6120,6120,6120,6120,16
|
|
20230913,113800,2017550000,6150,6120,6150,6120,2
|
|
20230913,113700,2017537730,6140,6120,6140,6120,248
|
|
20230913,113600,2016019950,6120,6120,6120,6120,3
|
|
20230913,113500,2016001590,6120,6120,6120,6120,171
|
|
20230913,113400,2014955070,6120,6120,6120,6120,104
|
|
20230913,113300,2014318590,6110,6120,6130,6110,245
|
|
20230913,113200,2012819240,6110,6110,6110,6110,314
|
|
20230913,113100,2010900700,6110,6110,6110,6110,0
|
|
20230913,113000,2010900700,6110,6130,6130,6100,2053
|
|
20230913,112900,1998353440,6140,6150,6150,6130,2041
|
|
20230913,112800,1985802100,6120,6120,6120,6120,1
|
|
20230913,112700,1985795980,6160,6160,6160,6160,1
|
|
20230913,112600,1985789820,6110,6130,6130,6110,1749
|
|
20230913,112500,1975099220,6130,6150,6150,6130,426
|
|
20230913,112400,1972485660,6170,6150,6180,6150,1273
|
|
20230913,112300,1964628310,6150,6110,6180,6110,1144
|
|
20230913,112200,1957613380,6110,6140,6150,6110,2364
|
|
20230913,112100,1943151170,6140,6150,6150,6130,1371
|
|
20230913,112000,1934721800,6130,6130,6150,6120,972
|
|
20230913,111900,1928769680,6130,6150,6160,6120,3259
|
|
20230913,111800,1908763610,6140,6220,6240,6120,16707
|
|
20230913,111700,1805537850,6230,6240,6270,6200,10268
|
|
20230913,111600,1741452220,6250,6260,6280,6200,12279
|
|
20230913,111500,1664872550,6260,6290,6300,6220,19591
|
|
20230913,111400,1542071600,6300,6130,6300,6120,28256
|
|
20230913,111300,1365107090,6120,6100,6120,6100,110
|
|
20230913,111200,1364435930,6100,6100,6100,6100,0
|
|
20230913,111100,1364435930,6100,6100,6100,6100,400
|
|
20230913,111000,1361995930,6100,6090,6100,6090,53
|
|
20230913,110900,1361672760,6090,6110,6110,6090,130
|
|
20230913,110800,1360881040,6120,6100,6120,6090,274
|
|
20230913,110700,1359211010,6100,6100,6130,6100,508
|
|
20230913,110600,1356112180,6100,6110,6110,6100,641
|
|
20230913,110500,1352201080,6110,6130,6130,6100,118
|
|
20230913,110400,1351480130,6140,6080,6140,6080,131
|
|
20230913,110300,1350683450,6080,6100,6100,6080,2757
|
|
20230913,110200,1333889370,6100,6130,6150,6100,4553
|
|
20230913,110100,1306045230,6130,6120,6130,6120,137
|
|
20230913,110000,1305206170,6120,6140,6140,6120,190
|
|
20230913,105900,1304039690,6140,6140,6140,6140,1
|
|
20230913,105800,1304033550,6110,6110,6110,6110,774
|
|
20230913,105700,1299304410,6110,6110,6150,6110,1379
|
|
20230913,105600,1290876580,6110,6120,6130,6110,1553
|
|
20230913,105500,1281382170,6120,6140,6140,6120,387
|
|
20230913,105400,1279012040,6130,6160,6160,6120,1517
|
|
20230913,105300,1269702050,6160,6160,6160,6150,1250
|
|
20230913,105200,1262010090,6160,6160,6190,6160,1067
|
|
20230913,105100,1255409460,6160,6180,6180,6160,505
|
|
20230913,105000,1252296850,6180,6180,6180,6180,29
|
|
20230913,104900,1252117630,6160,6150,6200,6150,1028
|
|
20230913,104800,1245757270,6150,6190,6210,6150,1714
|
|
20230913,104700,1235192960,6220,6180,6260,6180,4068
|
|
20230913,104600,1209818300,6180,6160,6180,6150,758
|
|
20230913,104500,1205152680,6160,6160,6160,6150,373
|
|
20230913,104400,1202855020,6190,6190,6190,6190,32
|
|
20230913,104300,1202656940,6190,6160,6210,6160,623
|
|
20230913,104200,1198804810,6150,6160,6200,6140,2814
|
|
20230913,104100,1181476340,6150,6230,6280,6150,12537
|
|
20230913,104000,1103313580,6250,6150,6250,6150,4043
|
|
20230913,103900,1078180860,6130,6130,6130,6120,877
|
|
20230913,103800,1072807920,6130,6140,6150,6130,848
|
|
20230913,103700,1067607860,6150,6150,6150,6120,2929
|
|
20230913,103600,1049609670,6150,6160,6190,6150,1224
|
|
20230913,103500,1042081880,6150,6170,6200,6150,3579
|
|
20230913,103400,1019975240,6170,6180,6200,6150,572
|
|
20230913,103300,1016450640,6150,6200,6220,6150,2395
|
|
20230913,103200,1001653840,6200,6160,6220,6160,8510
|
|
20230913,103100,949018630,6170,6210,6230,6170,6632
|
|
20230913,103000,907937600,6210,6290,6300,6160,25950
|
|
20230913,102900,745913580,6290,6200,6290,6160,17882
|
|
20230913,102800,634450700,6200,6090,6260,6090,19429
|
|
20230913,102700,514393760,6090,6100,6100,6090,590
|
|
20230913,102600,510800460,6100,6100,6100,6100,3829
|
|
20230913,102500,487443560,6100,6100,6110,6100,802
|
|
20230913,102400,482544600,6100,6100,6100,6100,130
|
|
20230913,102300,481751600,6100,6120,6120,6100,473
|
|
20230913,102200,478861570,6120,6100,6120,6100,2326
|
|
20230913,102100,464632110,6100,6120,6120,6100,1314
|
|
20230913,102000,456596070,6110,6110,6110,6110,76
|
|
20230913,101900,456131710,6120,6120,6120,6110,525
|
|
20230913,101800,452922560,6110,6120,6120,6110,156
|
|
20230913,101700,451967950,6120,6120,6120,6120,366
|
|
20230913,101600,449728030,6120,6120,6120,6120,16
|
|
20230913,101500,449630110,6120,6120,6120,6120,8
|
|
20230913,101400,449581150,6110,6110,6110,6110,82
|
|
20230913,101300,449080130,6120,6120,6120,6120,87
|
|
20230913,101200,448547690,6110,6090,6110,6090,66
|
|
20230913,101100,448145640,6090,6090,6090,6090,100
|
|
20230913,101000,447536640,6110,6110,6110,6110,130
|
|
20230913,100900,446742340,6080,6080,6080,6080,6
|
|
20230913,100800,446705860,6080,6080,6080,6080,576
|
|
20230913,100700,443203780,6070,6070,6070,6070,689
|
|
20230913,100600,439021550,6080,6080,6080,6080,403
|
|
20230913,100500,436571310,6070,6060,6070,6060,519
|
|
20230913,100400,433421700,6070,6070,6070,6070,667
|
|
20230913,100300,429373010,6070,6080,6080,6070,261
|
|
20230913,100200,427787820,6080,6070,6080,6070,170
|
|
20230913,100100,426755870,6070,6070,6070,6070,10
|
|
20230913,100000,426695170,6060,6090,6090,6060,2451
|
|
20230913,095900,411801280,6090,6100,6100,6090,638
|
|
20230913,095800,407914820,6100,6100,6100,6100,208
|
|
20230913,095700,406646020,6100,6100,6110,6100,663
|
|
20230913,095600,402596720,6100,6090,6100,6090,672
|
|
20230913,095500,398502430,6090,6080,6090,6080,628
|
|
20230913,095400,394681440,6080,6080,6080,6080,285
|
|
20230913,095300,392948640,6070,6070,6070,6070,63
|
|
20230913,095200,392566230,6080,6070,6080,6070,524
|
|
20230913,095100,389383910,6070,6070,6070,6070,200
|
|
20230913,095000,388169910,6080,6080,6080,6080,2
|
|
20230913,094900,388157750,6080,6050,6080,6050,61
|
|
20230913,094800,387788410,6080,6080,6080,6080,8
|
|
20230913,094700,387739770,6070,6060,6070,6060,155
|
|
20230913,094600,386799470,6060,6060,6060,6060,49
|
|
20230913,094500,386502530,6060,6060,6060,6040,1902
|
|
20230913,094400,374996410,6060,6060,6060,6060,0
|
|
20230913,094300,374996410,6060,6030,6060,6020,2803
|
|
20230913,094200,358095460,6040,6040,6040,6040,474
|
|
20230913,094100,355232500,6040,6060,6060,6040,1241
|
|
20230913,094000,347731580,6060,6050,6060,6050,112
|
|
20230913,093900,347053970,6060,6060,6060,6050,1178
|
|
20230913,093800,339915420,6060,6070,6070,6060,252
|
|
20230913,093700,338385830,6070,6080,6080,6070,845
|
|
20230913,093600,333255330,6090,6080,6090,6080,181
|
|
20230913,093500,332154790,6070,6080,6080,6070,11
|
|
20230913,093400,332088010,6090,6090,6090,6090,150
|
|
20230913,093300,331174510,6090,6090,6090,6060,52
|
|
20230913,093200,330859330,6060,6060,6060,6060,526
|
|
20230913,093100,327671770,6100,6090,6100,6060,67
|
|
20230913,093000,327263690,6090,6070,6100,6030,3887
|
|
20230913,092900,303736520,6080,6080,6100,6080,619
|
|
20230913,092800,299971940,6080,6100,6100,6080,141
|
|
20230913,092700,299113120,6130,6110,6130,6100,1963
|
|
20230913,092600,287101560,6120,6080,6130,6080,1009
|
|
20230913,092500,280946380,6090,6060,6090,6050,607
|
|
20230913,092400,277259300,6050,6070,6070,6050,504
|
|
20230913,092300,274206230,6070,6080,6080,6070,638
|
|
20230913,092200,270328490,6090,6080,6090,6080,1545
|
|
20230913,092100,260934580,6080,6080,6080,6080,1027
|
|
20230913,092000,254690420,6090,6080,6090,6080,719
|
|
20230913,091900,250312810,6070,6080,6090,6070,131
|
|
20230913,091800,249515310,6070,6060,6090,6060,2866
|
|
20230913,091700,232138420,6050,6050,6050,6040,606
|
|
20230913,091600,228473790,6010,6020,6050,6010,562
|
|
20230913,091500,225088360,6020,6000,6020,5990,2297
|
|
20230913,091400,211310770,6000,6000,6000,6000,1
|
|
20230913,091300,211304770,6000,6000,6000,6000,225
|
|
20230913,091200,209954770,6000,6000,6000,6000,964
|
|
20230913,091100,204170770,6000,6000,6040,6000,1131
|
|
20230913,091000,197376700,6000,6000,6000,6000,20
|
|
20230913,090900,197256700,6000,6040,6040,6000,5685
|
|
20230913,090800,163125230,6040,6010,6040,6000,865
|
|
20230913,090700,157923890,6010,5990,6030,5990,742
|
|
20230913,090600,153478630,5990,6030,6050,5990,3502
|
|
20230913,090500,132448960,6050,6050,6060,6030,1444
|
|
20230913,090400,123718730,6060,6020,6060,6020,4833
|
|
20230913,090300,94598190,6010,6020,6030,6000,1129
|
|
20230913,090200,87797180,5990,6030,6030,5960,4285
|
|
20230913,090100,62181290,6040,6000,6050,5980,1567
|
|
20230913,090000,52795950,6000,6040,6070,6000,8744
|