651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,194800,2333317370,8320,8320,8320,8320,3663
|
|
20230919,194700,2333317370,8320,8320,8320,8320,0
|
|
20230919,194600,2333317370,8320,8320,8320,8320,0
|
|
20230919,194500,2333317370,8320,8320,8320,8320,0
|
|
20230919,194400,2333317370,8320,8320,8320,8320,0
|
|
20230919,194300,2333317370,8320,8320,8320,8320,0
|
|
20230919,194200,2333317370,8320,8320,8320,8320,0
|
|
20230919,194100,2333317370,8320,8320,8320,8320,0
|
|
20230919,194000,2333317370,8320,8320,8320,8320,0
|
|
20230919,193900,2333317370,8320,8320,8320,8320,0
|
|
20230919,193800,2333317370,8320,8320,8320,8320,0
|
|
20230919,193700,2333317370,8320,8320,8320,8320,0
|
|
20230919,193600,2333317370,8320,8320,8320,8320,0
|
|
20230919,193500,2333317370,8320,8320,8320,8320,0
|
|
20230919,193400,2333317370,8320,8320,8320,8320,0
|
|
20230919,193300,2333317370,8320,8320,8320,8320,0
|
|
20230919,193200,2333317370,8320,8320,8320,8320,0
|
|
20230919,193100,2333317370,8320,8320,8320,8320,0
|
|
20230919,193000,2333317370,8320,8320,8320,8320,0
|
|
20230919,192900,2333317370,8320,8320,8320,8320,0
|
|
20230919,192800,2333317370,8320,8320,8320,8320,0
|
|
20230919,192700,2333317370,8320,8320,8320,8320,0
|
|
20230919,192600,2333317370,8320,8320,8320,8320,0
|
|
20230919,192500,2333317370,8320,8320,8320,8320,0
|
|
20230919,192400,2333317370,8320,8320,8320,8320,0
|
|
20230919,192300,2333317370,8320,8320,8320,8320,0
|
|
20230919,192200,2333317370,8320,8320,8320,8320,0
|
|
20230919,192100,2333317370,8320,8320,8320,8320,0
|
|
20230919,192000,2333317370,8320,8320,8320,8320,0
|
|
20230919,191900,2333317370,8320,8320,8320,8320,0
|
|
20230919,191800,2333317370,8320,8320,8320,8320,3663
|
|
20230919,191700,2333317370,8320,8320,8320,8320,0
|
|
20230919,191600,2333317370,8320,8320,8320,8320,0
|
|
20230919,191500,2333317370,8320,8320,8320,8320,0
|
|
20230919,191400,2333317370,8320,8320,8320,8320,0
|
|
20230919,191300,2333317370,8320,8320,8320,8320,0
|
|
20230919,191200,2333317370,8320,8320,8320,8320,0
|
|
20230919,191100,2333317370,8320,8320,8320,8320,0
|
|
20230919,191000,2333317370,8320,8320,8320,8320,0
|
|
20230919,190900,2333317370,8320,8320,8320,8320,0
|
|
20230919,190800,2333317370,8320,8320,8320,8320,0
|
|
20230919,190700,2333317370,8320,8320,8320,8320,0
|
|
20230919,190600,2333317370,8320,8320,8320,8320,0
|
|
20230919,190500,2333317370,8320,8320,8320,8320,0
|
|
20230919,190400,2333317370,8320,8320,8320,8320,0
|
|
20230919,190300,2333317370,8320,8320,8320,8320,0
|
|
20230919,190200,2333317370,8320,8320,8320,8320,0
|
|
20230919,190100,2333317370,8320,8320,8320,8320,0
|
|
20230919,190000,2333317370,8320,8320,8320,8320,0
|
|
20230919,185900,2333317370,8320,8320,8320,8320,0
|
|
20230919,185800,2333317370,8320,8320,8320,8320,0
|
|
20230919,185700,2333317370,8320,8320,8320,8320,0
|
|
20230919,185600,2333317370,8320,8320,8320,8320,0
|
|
20230919,185500,2333317370,8320,8320,8320,8320,0
|
|
20230919,185400,2333317370,8320,8320,8320,8320,0
|
|
20230919,185300,2333317370,8320,8320,8320,8320,0
|
|
20230919,185200,2333317370,8320,8320,8320,8320,0
|
|
20230919,185100,2333317370,8320,8320,8320,8320,0
|
|
20230919,185000,2333317370,8320,8320,8320,8320,0
|
|
20230919,184900,2333317370,8320,8320,8320,8320,0
|
|
20230919,184800,2333317370,8320,8320,8320,8320,3663
|
|
20230919,184700,2333317370,8320,8320,8320,8320,0
|
|
20230919,184600,2333317370,8320,8320,8320,8320,0
|
|
20230919,184500,2333317370,8320,8320,8320,8320,0
|
|
20230919,184400,2333317370,8320,8320,8320,8320,0
|
|
20230919,184300,2333317370,8320,8320,8320,8320,0
|
|
20230919,184200,2333317370,8320,8320,8320,8320,0
|
|
20230919,184100,2333317370,8320,8320,8320,8320,0
|
|
20230919,184000,2333317370,8320,8320,8320,8320,0
|
|
20230919,183900,2333317370,8320,8320,8320,8320,0
|
|
20230919,183800,2333317370,8320,8320,8320,8320,0
|
|
20230919,183700,2333317370,8320,8320,8320,8320,0
|
|
20230919,183600,2333317370,8320,8320,8320,8320,0
|
|
20230919,183500,2333317370,8320,8320,8320,8320,0
|
|
20230919,183400,2333317370,8320,8320,8320,8320,0
|
|
20230919,183300,2333317370,8320,8320,8320,8320,0
|
|
20230919,183200,2333317370,8320,8320,8320,8320,0
|
|
20230919,183100,2333317370,8320,8320,8320,8320,0
|
|
20230919,183000,2333317370,8320,8320,8320,8320,0
|
|
20230919,182900,2333317370,8320,8320,8320,8320,0
|
|
20230919,182800,2333317370,8320,8320,8320,8320,0
|
|
20230919,182700,2333317370,8320,8320,8320,8320,0
|
|
20230919,182600,2333317370,8320,8320,8320,8320,0
|
|
20230919,182500,2333317370,8320,8320,8320,8320,0
|
|
20230919,182400,2333317370,8320,8320,8320,8320,0
|
|
20230919,182300,2333317370,8320,8320,8320,8320,0
|
|
20230919,182200,2333317370,8320,8320,8320,8320,0
|
|
20230919,182100,2333317370,8320,8320,8320,8320,0
|
|
20230919,182000,2333317370,8320,8320,8320,8320,0
|
|
20230919,181900,2333317370,8320,8320,8320,8320,0
|
|
20230919,181800,2333317370,8320,8320,8320,8320,3663
|
|
20230919,181700,2333317370,8320,8320,8320,8320,0
|
|
20230919,181600,2333317370,8320,8320,8320,8320,0
|
|
20230919,181500,2333317370,8320,8320,8320,8320,0
|
|
20230919,181400,2333317370,8320,8320,8320,8320,0
|
|
20230919,181300,2333317370,8320,8320,8320,8320,0
|
|
20230919,181200,2333317370,8320,8320,8320,8320,0
|
|
20230919,181100,2333317370,8320,8320,8320,8320,0
|
|
20230919,181000,2333317370,8320,8320,8320,8320,0
|
|
20230919,180900,2333317370,8320,8320,8320,8320,0
|
|
20230919,180800,2333317370,8320,8320,8320,8320,0
|
|
20230919,180700,2333317370,8320,8320,8320,8320,0
|
|
20230919,180600,2333317370,8320,8320,8320,8320,0
|
|
20230919,180500,2333317370,8320,8320,8320,8320,0
|
|
20230919,180400,2333317370,8320,8320,8320,8320,0
|
|
20230919,180300,2333317370,8320,8320,8320,8320,0
|
|
20230919,180200,2333317370,8320,8320,8320,8320,0
|
|
20230919,180100,2333317370,8320,8320,8320,8320,0
|
|
20230919,180000,2333317370,8320,8320,8320,8320,0
|
|
20230919,175900,2333317370,8320,8320,8320,8320,0
|
|
20230919,175800,2333317370,8320,8320,8320,8320,0
|
|
20230919,175700,2333317370,8320,8320,8320,8320,0
|
|
20230919,175600,2333317370,8320,8320,8320,8320,0
|
|
20230919,175500,2333317370,8320,8320,8320,8320,0
|
|
20230919,175400,2333317370,8320,8320,8320,8320,0
|
|
20230919,175300,2333317370,8320,8320,8320,8320,0
|
|
20230919,175200,2333317370,8320,8320,8320,8320,0
|
|
20230919,175100,2333317370,8320,8320,8320,8320,0
|
|
20230919,175000,2333317370,8320,8320,8320,8320,0
|
|
20230919,174900,2333317370,8320,8320,8320,8320,0
|
|
20230919,174800,2333317370,8320,8320,8320,8320,3663
|
|
20230919,174700,2333317370,8320,8320,8320,8320,0
|
|
20230919,174600,2333317370,8320,8320,8320,8320,0
|
|
20230919,174500,2333317370,8320,8320,8320,8320,0
|
|
20230919,174400,2333317370,8320,8320,8320,8320,0
|
|
20230919,174300,2333317370,8320,8320,8320,8320,0
|
|
20230919,174200,2333317370,8320,8320,8320,8320,0
|
|
20230919,174100,2333317370,8320,8320,8320,8320,0
|
|
20230919,174000,2333317370,8320,8320,8320,8320,0
|
|
20230919,173900,2333317370,8320,8320,8320,8320,0
|
|
20230919,173800,2333317370,8320,8320,8320,8320,0
|
|
20230919,173700,2333317370,8320,8320,8320,8320,0
|
|
20230919,173600,2333317370,8320,8320,8320,8320,0
|
|
20230919,173500,2333317370,8320,8320,8320,8320,0
|
|
20230919,173400,2333317370,8320,8320,8320,8320,0
|
|
20230919,173300,2333317370,8320,8320,8320,8320,0
|
|
20230919,173200,2333317370,8320,8320,8320,8320,0
|
|
20230919,173100,2333317370,8320,8320,8320,8320,0
|
|
20230919,173000,2333317370,8320,8320,8320,8320,0
|
|
20230919,172900,2333317370,8320,8320,8320,8320,0
|
|
20230919,172800,2333317370,8320,8320,8320,8320,0
|
|
20230919,172700,2333317370,8320,8320,8320,8320,0
|
|
20230919,172600,2333317370,8320,8320,8320,8320,0
|
|
20230919,172500,2333317370,8320,8320,8320,8320,0
|
|
20230919,172400,2333317370,8320,8320,8320,8320,0
|
|
20230919,172300,2333317370,8320,8320,8320,8320,0
|
|
20230919,172200,2333317370,8320,8320,8320,8320,0
|
|
20230919,172100,2333317370,8320,8320,8320,8320,0
|
|
20230919,172000,2333317370,8320,8320,8320,8320,0
|
|
20230919,171900,2333317370,8320,8320,8320,8320,0
|
|
20230919,171800,2333317370,8320,8320,8320,8320,3663
|
|
20230919,171700,2333317370,8320,8320,8320,8320,0
|
|
20230919,171600,2333317370,8320,8320,8320,8320,0
|
|
20230919,171500,2333317370,8320,8320,8320,8320,0
|
|
20230919,171400,2333317370,8320,8320,8320,8320,0
|
|
20230919,171300,2333317370,8320,8320,8320,8320,0
|
|
20230919,171200,2333317370,8320,8320,8320,8320,0
|
|
20230919,171100,2333317370,8320,8320,8320,8320,0
|
|
20230919,171000,2333317370,8320,8320,8320,8320,0
|
|
20230919,170900,2333317370,8320,8320,8320,8320,0
|
|
20230919,170800,2333317370,8320,8320,8320,8320,0
|
|
20230919,170700,2333317370,8320,8320,8320,8320,0
|
|
20230919,170600,2333317370,8320,8320,8320,8320,0
|
|
20230919,170500,2333317370,8320,8320,8320,8320,0
|
|
20230919,170400,2333317370,8320,8320,8320,8320,0
|
|
20230919,170300,2333317370,8320,8320,8320,8320,0
|
|
20230919,170200,2333317370,8320,8320,8320,8320,0
|
|
20230919,170100,2333317370,8320,8320,8320,8320,0
|
|
20230919,170000,2333317370,8320,8320,8320,8320,0
|
|
20230919,165900,2333317370,8320,8320,8320,8320,0
|
|
20230919,165800,2333317370,8320,8320,8320,8320,0
|
|
20230919,165700,2333317370,8320,8320,8320,8320,0
|
|
20230919,165600,2333317370,8320,8320,8320,8320,0
|
|
20230919,165500,2333317370,8320,8320,8320,8320,0
|
|
20230919,165400,2333317370,8320,8320,8320,8320,0
|
|
20230919,165300,2333317370,8320,8320,8320,8320,0
|
|
20230919,165200,2333317370,8320,8320,8320,8320,0
|
|
20230919,165100,2333317370,8320,8320,8320,8320,0
|
|
20230919,165000,2333317370,8320,8320,8320,8320,0
|
|
20230919,164900,2333317370,8320,8320,8320,8320,0
|
|
20230919,164800,2333317370,8320,8320,8320,8320,3663
|
|
20230919,164700,2333317370,8320,8320,8320,8320,0
|
|
20230919,164600,2333317370,8320,8320,8320,8320,0
|
|
20230919,164500,2333317370,8320,8320,8320,8320,0
|
|
20230919,164400,2333317370,8320,8320,8320,8320,0
|
|
20230919,164300,2333317370,8320,8320,8320,8320,0
|
|
20230919,164200,2333317370,8320,8320,8320,8320,0
|
|
20230919,164100,2333317370,8320,8320,8320,8320,0
|
|
20230919,164000,2333317370,8320,8320,8320,8320,0
|
|
20230919,163900,2333317370,8320,8320,8320,8320,0
|
|
20230919,163800,2333317370,8320,8320,8320,8320,0
|
|
20230919,163700,2333317370,8320,8320,8320,8320,0
|
|
20230919,163600,2333317370,8320,8320,8320,8320,0
|
|
20230919,163500,2333317370,8320,8320,8320,8320,0
|
|
20230919,163400,2333317370,8320,8320,8320,8320,0
|
|
20230919,163300,2333317370,8320,8320,8320,8320,0
|
|
20230919,163200,2333317370,8320,8320,8320,8320,0
|
|
20230919,163100,2333317370,8320,8320,8320,8320,0
|
|
20230919,163000,2333317370,8320,8320,8320,8320,0
|
|
20230919,162900,2333317370,8320,8320,8320,8320,0
|
|
20230919,162800,2333317370,8320,8320,8320,8320,0
|
|
20230919,162700,2333317370,8320,8320,8320,8320,0
|
|
20230919,162600,2333317370,8320,8320,8320,8320,0
|
|
20230919,162500,2333317370,8320,8320,8320,8320,0
|
|
20230919,162400,2333317370,8320,8320,8320,8320,0
|
|
20230919,162300,2333317370,8320,8320,8320,8320,0
|
|
20230919,162200,2333317370,8320,8320,8320,8320,0
|
|
20230919,162100,2333317370,8320,8320,8320,8320,0
|
|
20230919,162000,2333317370,8320,8320,8320,8320,0
|
|
20230919,161900,2333317370,8320,8320,8320,8320,0
|
|
20230919,161800,2333317370,8320,8320,8320,8320,3663
|
|
20230919,161700,2333317370,8320,8320,8320,8320,0
|
|
20230919,161600,2333317370,8320,8320,8320,8320,0
|
|
20230919,161500,2333317370,8320,8320,8320,8320,0
|
|
20230919,161400,2333317370,8320,8320,8320,8320,0
|
|
20230919,161300,2333317370,8320,8320,8320,8320,0
|
|
20230919,161200,2333317370,8320,8320,8320,8320,0
|
|
20230919,161100,2333317370,8320,8320,8320,8320,0
|
|
20230919,161000,2333317370,8320,8320,8320,8320,0
|
|
20230919,160900,2333317370,8320,8320,8320,8320,0
|
|
20230919,160800,2333317370,8320,8320,8320,8320,0
|
|
20230919,160700,2333317370,8320,8320,8320,8320,0
|
|
20230919,160600,2333317370,8320,8320,8320,8320,0
|
|
20230919,160500,2333317370,8320,8320,8320,8320,0
|
|
20230919,160400,2333317370,8320,8320,8320,8320,0
|
|
20230919,160300,2333317370,8320,8320,8320,8320,0
|
|
20230919,160200,2333317370,8320,8320,8320,8320,0
|
|
20230919,160100,2333317370,8320,8320,8320,8320,0
|
|
20230919,160000,2333317370,8320,8320,8320,8320,0
|
|
20230919,155900,2333317370,8320,8320,8320,8320,0
|
|
20230919,155800,2333317370,8320,8320,8320,8320,0
|
|
20230919,155700,2333317370,8320,8320,8320,8320,0
|
|
20230919,155600,2333317370,8320,8320,8320,8320,0
|
|
20230919,155500,2333317370,8320,8320,8320,8320,0
|
|
20230919,155400,2333317370,8320,8320,8320,8320,0
|
|
20230919,155300,2333317370,8320,8320,8320,8320,0
|
|
20230919,155200,2333317370,8320,8320,8320,8320,0
|
|
20230919,155100,2333317370,8320,8320,8320,8320,0
|
|
20230919,155000,2333317370,8320,8320,8320,8320,0
|
|
20230919,154900,2333317370,8320,8320,8320,8320,0
|
|
20230919,154800,2333317370,8320,8320,8320,8320,3663
|
|
20230919,154700,2333317370,8320,8320,8320,8320,0
|
|
20230919,154600,2333317370,8320,8320,8320,8320,0
|
|
20230919,154500,2333317370,8320,8320,8320,8320,0
|
|
20230919,154400,2333317370,8320,8320,8320,8320,0
|
|
20230919,154300,2333317370,8320,8320,8320,8320,0
|
|
20230919,154200,2333317370,8320,8320,8320,8320,0
|
|
20230919,154100,2333317370,8320,8320,8320,8320,0
|
|
20230919,154000,2333317370,8320,8320,8320,8320,0
|
|
20230919,153900,2333317370,8320,8320,8320,8320,0
|
|
20230919,153800,2333317370,8320,8320,8320,8320,0
|
|
20230919,153700,2333317370,8320,8320,8320,8320,0
|
|
20230919,153600,2333317370,8320,8320,8320,8320,0
|
|
20230919,153500,2333317370,8320,8320,8320,8320,0
|
|
20230919,153400,2333317370,8320,8320,8320,8320,0
|
|
20230919,153300,2333317370,8320,8320,8320,8320,0
|
|
20230919,153200,2333317370,8320,8320,8320,8320,0
|
|
20230919,153100,2333317370,8320,8320,8320,8320,0
|
|
20230919,153000,2333317370,8320,8320,8320,8320,3663
|
|
20230919,152900,2302841210,8370,8370,8370,8370,0
|
|
20230919,152800,2302841210,8370,8370,8370,8370,0
|
|
20230919,152700,2302841210,8370,8370,8370,8370,0
|
|
20230919,152600,2302841210,8370,8370,8370,8370,0
|
|
20230919,152500,2302841210,8370,8370,8370,8370,0
|
|
20230919,152400,2302841210,8370,8370,8370,8370,0
|
|
20230919,152300,2302841210,8370,8370,8370,8370,0
|
|
20230919,152200,2302841210,8370,8370,8370,8370,0
|
|
20230919,152100,2302841210,8370,8370,8370,8370,0
|
|
20230919,152000,2302841210,8370,8370,8370,8370,0
|
|
20230919,151900,2302841210,8370,8370,8370,8370,291
|
|
20230919,151800,2300405540,8370,8360,8370,8360,11
|
|
20230919,151700,2300313570,8370,8370,8370,8370,823
|
|
20230919,151600,2293425060,8370,8370,8370,8370,315
|
|
20230919,151500,2290788510,8360,8370,8370,8360,513
|
|
20230919,151400,2286494710,8370,8370,8370,8370,452
|
|
20230919,151300,2282711470,8370,8370,8370,8370,390
|
|
20230919,151200,2279447170,8370,8370,8370,8360,560
|
|
20230919,151100,2274760570,8370,8370,8370,8370,437
|
|
20230919,151000,2271102880,8400,8400,8400,8400,500
|
|
20230919,150900,2266902880,8400,8390,8400,8370,900
|
|
20230919,150800,2259360230,8400,8380,8400,8380,504
|
|
20230919,150700,2255126710,8400,8390,8400,8380,659
|
|
20230919,150600,2249595760,8400,8390,8400,8390,545
|
|
20230919,150500,2245018160,8400,8400,8400,8400,290
|
|
20230919,150400,2242582160,8400,8390,8400,8390,1008
|
|
20230919,150300,2234120020,8390,8400,8400,8390,419
|
|
20230919,150200,2230602100,8400,8400,8400,8390,601
|
|
20230919,150100,2225553750,8400,8400,8400,8390,3694
|
|
20230919,150000,2194558280,8400,8400,8400,8400,518
|
|
20230919,145900,2190207080,8400,8400,8400,8400,471
|
|
20230919,145800,2186250680,8400,8400,8400,8400,520
|
|
20230919,145700,2181882680,8390,8400,8410,8390,1686
|
|
20230919,145600,2167732790,8400,8400,8400,8400,604
|
|
20230919,145500,2162659190,8400,8390,8400,8390,3490
|
|
20230919,145400,2133373260,8380,8380,8380,8380,1924
|
|
20230919,145300,2117250140,8370,8360,8370,8360,1466
|
|
20230919,145200,2104992780,8360,8360,8360,8360,584
|
|
20230919,145100,2100110540,8360,8360,8360,8350,272
|
|
20230919,145000,2097836820,8360,8360,8360,8360,530
|
|
20230919,144900,2093406020,8360,8360,8360,8360,251
|
|
20230919,144800,2091307660,8350,8330,8350,8330,3610
|
|
20230919,144700,2061206610,8330,8320,8330,8320,1334
|
|
20230919,144600,2050103400,8320,8330,8330,8310,533
|
|
20230919,144500,2045666440,8320,8310,8340,8300,777
|
|
20230919,144400,2039202150,8310,8330,8340,8310,1612
|
|
20230919,144300,2025784550,8340,8320,8340,8320,311
|
|
20230919,144200,2023192010,8330,8330,8340,8320,1261
|
|
20230919,144100,2012686420,8340,8330,8340,8330,377
|
|
20230919,144000,2009542760,8340,8340,8340,8330,622
|
|
20230919,143900,2004356400,8330,8340,8340,8330,731
|
|
20230919,143800,1998263370,8340,8340,8340,8330,1011
|
|
20230919,143700,1989836660,8340,8330,8340,8330,993
|
|
20230919,143600,1981560110,8330,8330,8330,8330,42
|
|
20230919,143500,1981210250,8320,8310,8320,8310,1293
|
|
20230919,143400,1970457760,8310,8330,8330,8290,6639
|
|
20230919,143300,1915299150,8330,8360,8360,8320,4162
|
|
20230919,143200,1880621320,8360,8350,8360,8350,1111
|
|
20230919,143100,1871338020,8350,8350,8350,8350,419
|
|
20230919,143000,1867839370,8360,8370,8370,8360,4285
|
|
20230919,142900,1831978730,8380,8370,8380,8370,31
|
|
20230919,142800,1831719140,8380,8370,8380,8370,62
|
|
20230919,142700,1831199850,8370,8380,8380,8370,470
|
|
20230919,142600,1827264410,8380,8380,8380,8380,10
|
|
20230919,142500,1827180610,8380,8380,8380,8380,249
|
|
20230919,142400,1825093990,8380,8380,8380,8370,685
|
|
20230919,142300,1819353980,8390,8380,8390,8380,200
|
|
20230919,142200,1817677690,8380,8380,8380,8380,612
|
|
20230919,142100,1812549130,8380,8380,8380,8380,43
|
|
20230919,142000,1812188790,8380,8380,8380,8380,13
|
|
20230919,141900,1812079850,8370,8380,8390,8370,386
|
|
20230919,141800,1808847570,8380,8380,8380,8380,404
|
|
20230919,141700,1805462050,8380,8380,8380,8380,409
|
|
20230919,141600,1802034630,8380,8390,8390,8380,642
|
|
20230919,141500,1796653870,8380,8390,8400,8380,141
|
|
20230919,141400,1795470920,8400,8400,8400,8400,5
|
|
20230919,141300,1795428920,8400,8400,8400,8400,2
|
|
20230919,141200,1795412120,8380,8380,8390,8380,1634
|
|
20230919,141100,1781718870,8380,8380,8380,8380,193
|
|
20230919,141000,1780101530,8370,8370,8370,8370,416
|
|
20230919,140900,1776619610,8380,8370,8380,8360,420
|
|
20230919,140800,1773107190,8360,8360,8360,8360,457
|
|
20230919,140700,1769286670,8350,8380,8380,8330,4946
|
|
20230919,140600,1727976690,8370,8390,8390,8370,2196
|
|
20230919,140500,1709570690,8390,8390,8390,8390,0
|
|
20230919,140400,1709570690,8390,8390,8390,8390,468
|
|
20230919,140300,1705644170,8400,8390,8400,8390,935
|
|
20230919,140200,1697794470,8390,8390,8390,8390,916
|
|
20230919,140100,1690109230,8390,8400,8400,8370,3917
|
|
20230919,140000,1657296370,8390,8410,8410,8390,281
|
|
20230919,135900,1654935430,8420,8400,8420,8390,2374
|
|
20230919,135800,1634982480,8400,8400,8400,8400,1328
|
|
20230919,135700,1623827280,8400,8400,8400,8400,1650
|
|
20230919,135600,1609967280,8410,8410,8410,8400,1033
|
|
20230919,135500,1601288800,8410,8410,8420,8410,2012
|
|
20230919,135400,1584367770,8420,8420,8430,8420,1356
|
|
20230919,135300,1572950240,8420,8420,8420,8420,455
|
|
20230919,135200,1569119140,8430,8430,8430,8420,877
|
|
20230919,135100,1561726560,8430,8430,8430,8430,565
|
|
20230919,135000,1556963610,8430,8430,8430,8430,582
|
|
20230919,134900,1552057350,8430,8440,8440,8430,502
|
|
20230919,134800,1547825480,8440,8440,8440,8440,0
|
|
20230919,134700,1547825480,8440,8440,8440,8440,0
|
|
20230919,134600,1547825480,8440,8450,8450,8440,241
|
|
20230919,134500,1545791420,8450,8450,8450,8440,80
|
|
20230919,134400,1545115520,8450,8450,8450,8450,107
|
|
20230919,134300,1544211370,8450,8440,8450,8440,496
|
|
20230919,134200,1540020370,8440,8440,8440,8440,451
|
|
20230919,134100,1536213930,8440,8440,8450,8440,883
|
|
20230919,134000,1528757940,8440,8440,8440,8400,1248
|
|
20230919,133900,1518244410,8440,8450,8450,8440,339
|
|
20230919,133800,1515382850,8450,8450,8450,8430,3745
|
|
20230919,133700,1483785840,8450,8450,8450,8450,410
|
|
20230919,133600,1480321340,8470,8490,8490,8440,3174
|
|
20230919,133500,1453462530,8500,8500,8500,8500,10
|
|
20230919,133400,1453377530,8500,8500,8500,8500,23
|
|
20230919,133300,1453182030,8500,8490,8500,8490,550
|
|
20230919,133200,1448512520,8490,8500,8500,8490,175
|
|
20230919,133100,1447026720,8500,8500,8510,8500,5021
|
|
20230919,133000,1404348210,8500,8500,8500,8500,574
|
|
20230919,132900,1399469210,8500,8510,8510,8500,1875
|
|
20230919,132800,1383522840,8520,8520,8520,8520,0
|
|
20230919,132700,1383522840,8520,8520,8520,8520,1
|
|
20230919,132600,1383514320,8520,8510,8520,8500,441
|
|
20230919,132500,1379764680,8500,8510,8520,8500,1757
|
|
20230919,132400,1364826800,8510,8510,8520,8510,1009
|
|
20230919,132300,1356235900,8510,8510,8510,8500,30
|
|
20230919,132200,1355980700,8520,8500,8520,8500,140
|
|
20230919,132100,1354788000,8510,8520,8520,8500,965
|
|
20230919,132000,1346574490,8520,8510,8520,8510,615
|
|
20230919,131900,1341334790,8530,8530,8530,8530,78
|
|
20230919,131800,1340669450,8530,8530,8540,8510,2289
|
|
20230919,131700,1321173170,8530,8540,8540,8530,415
|
|
20230919,131600,1317630070,8550,8560,8560,8550,452
|
|
20230919,131500,1313764690,8570,8570,8570,8570,17
|
|
20230919,131400,1313619000,8570,8570,8570,8560,220
|
|
20230919,131300,1311734780,8570,8570,8570,8570,2
|
|
20230919,131200,1311717640,8560,8560,8560,8560,100
|
|
20230919,131100,1310861640,8560,8560,8560,8560,100
|
|
20230919,131000,1310005640,8560,8580,8580,8560,5
|
|
20230919,130900,1309962800,8550,8550,8550,8550,411
|
|
20230919,130800,1306448750,8540,8540,8540,8540,0
|
|
20230919,130700,1306448750,8540,8540,8540,8540,100
|
|
20230919,130600,1305594750,8540,8540,8540,8540,750
|
|
20230919,130500,1299189750,8540,8550,8550,8540,119
|
|
20230919,130400,1298173470,8550,8550,8550,8550,249
|
|
20230919,130300,1296044520,8550,8550,8550,8540,48
|
|
20230919,130200,1295634540,8550,8540,8550,8540,504
|
|
20230919,130100,1291325440,8550,8550,8550,8550,10
|
|
20230919,130000,1291239940,8550,8600,8600,8550,15325
|
|
20230919,125900,1159835100,8600,8600,8600,8600,49
|
|
20230919,125800,1159413700,8610,8610,8610,8610,0
|
|
20230919,125700,1159413700,8610,8610,8610,8610,0
|
|
20230919,125600,1159413700,8610,8610,8610,8610,0
|
|
20230919,125500,1159413700,8610,8610,8610,8610,0
|
|
20230919,125400,1159413700,8610,8610,8610,8610,5
|
|
20230919,125300,1159370650,8610,8600,8610,8600,84
|
|
20230919,125200,1158648220,8600,8600,8600,8600,431
|
|
20230919,125100,1154941620,8600,8600,8600,8600,0
|
|
20230919,125000,1154941620,8600,8600,8600,8600,10
|
|
20230919,124900,1154855620,8600,8600,8600,8600,73
|
|
20230919,124800,1154227820,8600,8600,8600,8600,0
|
|
20230919,124700,1154227820,8600,8590,8600,8590,149
|
|
20230919,124600,1152947860,8600,8600,8600,8590,14
|
|
20230919,124500,1152827490,8600,8590,8600,8590,350
|
|
20230919,124400,1149820490,8600,8590,8600,8590,154
|
|
20230919,124300,1148497410,8590,8590,8590,8590,5
|
|
20230919,124200,1148454460,8590,8590,8590,8590,0
|
|
20230919,124100,1148454460,8590,8590,8590,8590,100
|
|
20230919,124000,1147595460,8600,8600,8600,8600,150
|
|
20230919,123900,1146305460,8590,8590,8590,8590,0
|
|
20230919,123800,1146305460,8590,8590,8590,8590,0
|
|
20230919,123700,1146305460,8590,8590,8590,8590,0
|
|
20230919,123600,1146305460,8590,8590,8590,8590,124
|
|
20230919,123500,1145240300,8590,8590,8590,8590,46
|
|
20230919,123400,1144845160,8600,8590,8600,8580,138
|
|
20230919,123300,1143661000,8580,8580,8580,8580,0
|
|
20230919,123200,1143661000,8580,8580,8580,8580,5
|
|
20230919,123100,1143618100,8580,8580,8580,8580,0
|
|
20230919,123000,1143618100,8580,8580,8580,8580,65
|
|
20230919,122900,1143060400,8580,8590,8590,8580,5
|
|
20230919,122800,1143017490,8580,8590,8590,8580,1513
|
|
20230919,122700,1130023050,8590,8590,8590,8590,0
|
|
20230919,122600,1130023050,8590,8590,8590,8590,0
|
|
20230919,122500,1130023050,8590,8590,8590,8590,0
|
|
20230919,122400,1130023050,8590,8590,8590,8590,0
|
|
20230919,122300,1130023050,8590,8590,8590,8590,0
|
|
20230919,122200,1130023050,8590,8590,8590,8590,364
|
|
20230919,122100,1126896290,8590,8590,8590,8590,0
|
|
20230919,122000,1126896290,8590,8590,8590,8590,0
|
|
20230919,121900,1126896290,8590,8590,8590,8590,3
|
|
20230919,121800,1126870520,8590,8590,8590,8590,0
|
|
20230919,121700,1126870520,8590,8590,8590,8590,0
|
|
20230919,121600,1126870520,8590,8590,8590,8590,41
|
|
20230919,121500,1126518330,8590,8590,8590,8590,0
|
|
20230919,121400,1126518330,8590,8590,8590,8590,0
|
|
20230919,121300,1126518330,8590,8600,8600,8590,4238
|
|
20230919,121200,1090112930,8600,8600,8600,8600,0
|
|
20230919,121100,1090112930,8600,8590,8600,8590,60
|
|
20230919,121000,1089596960,8600,8600,8600,8600,280
|
|
20230919,120900,1087188960,8600,8600,8600,8600,212
|
|
20230919,120800,1085365760,8610,8610,8610,8610,2
|
|
20230919,120700,1085348540,8600,8600,8600,8600,140
|
|
20230919,120600,1084144540,8600,8600,8600,8600,1257
|
|
20230919,120500,1073334340,8600,8600,8600,8600,2
|
|
20230919,120400,1073317140,8600,8600,8600,8600,30
|
|
20230919,120300,1073059140,8600,8600,8600,8600,5
|
|
20230919,120200,1073016140,8600,8600,8600,8600,0
|
|
20230919,120100,1073016140,8600,8600,8600,8600,0
|
|
20230919,120000,1073016140,8600,8600,8600,8600,10
|
|
20230919,115900,1072930140,8600,8600,8600,8600,20
|
|
20230919,115800,1072758140,8600,8600,8600,8600,0
|
|
20230919,115700,1072758140,8600,8600,8600,8600,20
|
|
20230919,115600,1072586140,8600,8600,8600,8600,0
|
|
20230919,115500,1072586140,8600,8600,8600,8600,50
|
|
20230919,115400,1072156140,8600,8600,8600,8600,50
|
|
20230919,115300,1071726140,8590,8590,8590,8590,0
|
|
20230919,115200,1071726140,8590,8590,8590,8590,896
|
|
20230919,115100,1064029500,8600,8600,8600,8600,528
|
|
20230919,115000,1059488700,8610,8600,8610,8600,63
|
|
20230919,114900,1058946700,8600,8600,8600,8600,0
|
|
20230919,114800,1058946700,8600,8600,8600,8600,0
|
|
20230919,114700,1058946700,8600,8600,8600,8600,1
|
|
20230919,114600,1058938100,8610,8610,8610,8610,0
|
|
20230919,114500,1058938100,8610,8610,8610,8610,0
|
|
20230919,114400,1058938100,8610,8610,8610,8610,110
|
|
20230919,114300,1057991000,8610,8610,8610,8610,0
|
|
20230919,114200,1057991000,8610,8610,8610,8610,10
|
|
20230919,114100,1057904900,8600,8600,8600,8600,0
|
|
20230919,114000,1057904900,8600,8600,8600,8600,100
|
|
20230919,113900,1057044900,8600,8600,8600,8600,0
|
|
20230919,113800,1057044900,8600,8600,8600,8600,246
|
|
20230919,113700,1054929300,8600,8600,8600,8600,402
|
|
20230919,113600,1051472100,8600,8600,8600,8600,0
|
|
20230919,113500,1051472100,8600,8600,8600,8600,0
|
|
20230919,113400,1051472100,8600,8600,8600,8600,0
|
|
20230919,113300,1051472100,8600,8600,8600,8600,2848
|
|
20230919,113200,1026979300,8600,8610,8610,8600,339
|
|
20230919,113100,1024063700,8610,8610,8610,8610,2
|
|
20230919,113000,1024046480,8610,8610,8610,8610,32
|
|
20230919,112900,1023770960,8600,8600,8600,8600,321
|
|
20230919,112800,1021010360,8610,8610,8610,8610,0
|
|
20230919,112700,1021010360,8610,8610,8610,8610,0
|
|
20230919,112600,1021010360,8610,8610,8610,8610,308
|
|
20230919,112500,1018358480,8610,8610,8610,8610,48
|
|
20230919,112400,1017945200,8620,8620,8620,8620,2321
|
|
20230919,112300,997938180,8620,8620,8620,8620,115
|
|
20230919,112200,996946880,8620,8620,8620,8620,104
|
|
20230919,112100,996050400,8620,8620,8620,8620,1
|
|
20230919,112000,996041780,8610,8610,8610,8610,92
|
|
20230919,111900,995249660,8610,8610,8610,8610,677
|
|
20230919,111800,989420690,8610,8620,8620,8610,238
|
|
20230919,111700,987371130,8620,8620,8620,8620,0
|
|
20230919,111600,987371130,8620,8620,8620,8620,18
|
|
20230919,111500,987215970,8620,8620,8620,8620,0
|
|
20230919,111400,987215970,8620,8610,8620,8610,10
|
|
20230919,111300,987129820,8610,8610,8610,8610,770
|
|
20230919,111200,980500120,8610,8610,8610,8610,233
|
|
20230919,111100,978493990,8620,8620,8620,8620,9
|
|
20230919,111000,978416410,8610,8610,8610,8610,50
|
|
20230919,110900,977985910,8600,8610,8610,8600,1500
|
|
20230919,110800,965085330,8610,8610,8610,8610,305
|
|
20230919,110700,962459280,8610,8610,8610,8610,2
|
|
20230919,110600,962442060,8610,8610,8610,8610,0
|
|
20230919,110500,962442060,8610,8610,8610,8610,0
|
|
20230919,110400,962442060,8610,8620,8620,8610,11
|
|
20230919,110300,962347320,8620,8620,8620,8610,1837
|
|
20230919,110200,946514680,8610,8630,8630,8610,2030
|
|
20230919,110100,929007320,8630,8630,8630,8630,1
|
|
20230919,110000,928998690,8630,8630,8630,8630,1155
|
|
20230919,105900,919031040,8640,8640,8640,8640,0
|
|
20230919,105800,919031040,8640,8640,8640,8640,0
|
|
20230919,105700,919031040,8640,8640,8640,8640,0
|
|
20230919,105600,919031040,8640,8640,8640,8640,0
|
|
20230919,105500,919031040,8640,8640,8640,8640,177
|
|
20230919,105400,917501760,8650,8650,8650,8650,79
|
|
20230919,105300,916818410,8650,8650,8650,8650,0
|
|
20230919,105200,916818410,8650,8650,8650,8650,0
|
|
20230919,105100,916818410,8650,8650,8650,8650,401
|
|
20230919,105000,913349760,8650,8630,8650,8630,52
|
|
20230919,104900,912900960,8630,8630,8630,8630,12
|
|
20230919,104800,912797400,8630,8630,8630,8630,146
|
|
20230919,104700,911537420,8630,8630,8630,8630,0
|
|
20230919,104600,911537420,8630,8630,8630,8630,0
|
|
20230919,104500,911537420,8630,8630,8630,8630,0
|
|
20230919,104400,911537420,8630,8630,8630,8630,0
|
|
20230919,104300,911537420,8630,8630,8630,8630,0
|
|
20230919,104200,911537420,8630,8630,8630,8630,241
|
|
20230919,104100,909457590,8630,8640,8640,8630,294
|
|
20230919,104000,906920360,8630,8630,8630,8630,119
|
|
20230919,103900,905893390,8630,8630,8630,8630,0
|
|
20230919,103800,905893390,8630,8630,8630,8630,144
|
|
20230919,103700,904650670,8630,8630,8630,8630,0
|
|
20230919,103600,904650670,8630,8630,8630,8620,491
|
|
20230919,103500,900416050,8630,8640,8640,8630,15
|
|
20230919,103400,900286580,8630,8630,8630,8630,1475
|
|
20230919,103300,887557330,8630,8600,8630,8600,1345
|
|
20230919,103200,875961020,8600,8600,8600,8600,529
|
|
20230919,103100,871411620,8600,8600,8600,8600,50
|
|
20230919,103000,870981620,8600,8600,8600,8600,390
|
|
20230919,102900,867627620,8600,8600,8600,8600,231
|
|
20230919,102800,865641020,8620,8610,8620,8600,999
|
|
20230919,102700,857041730,8600,8600,8610,8600,1087
|
|
20230919,102600,847693480,8610,8610,8610,8610,213
|
|
20230919,102500,845859550,8600,8610,8620,8600,3800
|
|
20230919,102400,813157550,8620,8620,8620,8620,59
|
|
20230919,102300,812648970,8620,8620,8630,8610,2606
|
|
20230919,102200,790178260,8620,8630,8630,8620,374
|
|
20230919,102100,786950880,8630,8640,8640,8630,662
|
|
20230919,102000,781234850,8640,8650,8650,8640,811
|
|
20230919,101900,774225970,8660,8650,8660,8650,744
|
|
20230919,101800,767790070,8650,8660,8660,8650,47
|
|
20230919,101700,767383350,8660,8650,8660,8650,1710
|
|
20230919,101600,752591350,8660,8660,8660,8650,331
|
|
20230919,101500,749725480,8670,8670,8670,8670,1337
|
|
20230919,101400,738133690,8680,8680,8680,8680,10
|
|
20230919,101300,738046890,8670,8680,8680,8670,430
|
|
20230919,101200,734314790,8680,8670,8680,8670,177
|
|
20230919,101100,732779160,8670,8670,8670,8670,37
|
|
20230919,101000,732458370,8660,8660,8660,8660,0
|
|
20230919,100900,732458370,8660,8670,8670,8660,645
|
|
20230919,100800,726866620,8660,8660,8660,8660,5
|
|
20230919,100700,726823320,8660,8660,8660,8660,601
|
|
20230919,100600,721618660,8660,8660,8660,8650,247
|
|
20230919,100500,719479650,8640,8640,8640,8640,0
|
|
20230919,100400,719479650,8640,8650,8650,8640,214
|
|
20230919,100300,717629620,8650,8650,8650,8650,3
|
|
20230919,100200,717603670,8640,8660,8660,8640,1256
|
|
20230919,100100,706749760,8650,8650,8650,8650,424
|
|
20230919,100000,703082160,8650,8670,8670,8650,199
|
|
20230919,095900,701357550,8670,8670,8670,8670,10
|
|
20230919,095800,701270850,8670,8660,8670,8660,2358
|
|
20230919,095700,680827990,8660,8640,8660,8640,3573
|
|
20230919,095600,649929720,8640,8670,8680,8640,2299
|
|
20230919,095500,630019240,8680,8670,8680,8670,1958
|
|
20230919,095400,613042880,8670,8680,8680,8670,2037
|
|
20230919,095300,595376720,8700,8700,8700,8690,8374
|
|
20230919,095200,522592920,8690,8690,8690,8690,0
|
|
20230919,095100,522592920,8690,8690,8700,8690,254
|
|
20230919,095000,520384560,8700,8710,8710,8700,393
|
|
20230919,094900,516965410,8710,8700,8710,8700,700
|
|
20230919,094800,510872410,8690,8690,8690,8690,142
|
|
20230919,094700,509638430,8690,8700,8710,8690,698
|
|
20230919,094600,503565200,8700,8720,8720,8700,3899
|
|
20230919,094500,469642900,8720,8720,8720,8720,302
|
|
20230919,094400,467009460,8720,8730,8730,8720,817
|
|
20230919,094300,459880880,8720,8710,8720,8700,6435
|
|
20230919,094200,403851450,8710,8720,8750,8710,926
|
|
20230919,094100,395785490,8720,8720,8720,8720,294
|
|
20230919,094000,393221810,8720,8760,8760,8720,1289
|
|
20230919,093900,381968720,8740,8760,8770,8730,1675
|
|
20230919,093800,367333840,8770,8770,8770,8770,21
|
|
20230919,093700,367149670,8750,8760,8760,8740,542
|
|
20230919,093600,362407640,8750,8790,8790,8730,7697
|
|
20230919,093500,294955460,8790,8790,8790,8770,1559
|
|
20230919,093400,281275980,8780,8790,8790,8780,312
|
|
20230919,093300,278534300,8790,8790,8790,8790,51
|
|
20230919,093200,278086010,8790,8800,8810,8790,2744
|
|
20230919,093100,253940280,8820,8810,8820,8800,831
|
|
20230919,093000,246620050,8810,8820,8820,8800,901
|
|
20230919,092900,238684440,8800,8810,8810,8800,1200
|
|
20230919,092800,228123150,8810,8810,8810,8810,644
|
|
20230919,092700,222449510,8810,8820,8820,8810,308
|
|
20230919,092600,219735030,8820,8820,8820,8820,454
|
|
20230919,092500,215730750,8820,8820,8820,8820,631
|
|
20230919,092400,210165330,8820,8800,8820,8800,3465
|
|
20230919,092300,179604090,8800,8800,8820,8790,5014
|
|
20230919,092200,135471570,8810,8820,8820,8800,842
|
|
20230919,092100,128058520,8840,8820,8840,8800,5902
|
|
20230919,092000,76063900,8820,8840,8840,8820,337
|
|
20230919,091900,73089780,8840,8840,8840,8840,13
|
|
20230919,091800,72974860,8840,8840,8840,8840,1
|
|
20230919,091700,72966020,8840,8840,8840,8840,1173
|
|
20230919,091600,62596700,8840,8880,8880,8840,1078
|
|
20230919,091500,53029860,8890,8890,8890,8890,0
|
|
20230919,091400,53029860,8890,8880,8890,8880,775
|
|
20230919,091300,46146860,8880,8880,8880,8880,836
|
|
20230919,091200,38723180,8930,8890,8930,8890,119
|
|
20230919,091100,37663950,8880,8840,8890,8840,639
|
|
20230919,091000,32002690,8840,8840,8840,8840,1
|
|
20230919,090900,31993850,8840,8880,8880,8840,1003
|
|
20230919,090800,23116170,8890,8870,8890,8850,1323
|
|
20230919,090700,11390920,8870,8870,8870,8870,0
|
|
20230919,090600,11390920,8870,8880,8880,8870,300
|
|
20230919,090500,8729500,8870,8870,8880,8870,31
|
|
20230919,090400,8454330,8870,8870,8870,8870,14
|
|
20230919,090300,8330150,8870,8840,8870,8840,9
|
|
20230919,090200,8250500,8870,8890,8890,8870,49
|
|
20230919,090100,7815670,8860,8850,8860,8850,205
|
|
20230919,090000,6000270,8850,8820,8850,8820,680
|