578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,183500,3920846970,8610,8610,8610,8610,7775
|
|
20230920,183400,3920846970,8610,8610,8610,8610,0
|
|
20230920,183300,3920846970,8610,8610,8610,8610,0
|
|
20230920,183200,3920846970,8610,8610,8610,8610,0
|
|
20230920,183100,3920846970,8610,8610,8610,8610,0
|
|
20230920,183000,3920846970,8610,8610,8610,8610,0
|
|
20230920,182900,3920846970,8610,8610,8610,8610,0
|
|
20230920,182800,3920846970,8610,8610,8610,8610,0
|
|
20230920,182700,3920846970,8610,8610,8610,8610,0
|
|
20230920,182600,3920846970,8610,8610,8610,8610,0
|
|
20230920,182500,3920846970,8610,8610,8610,8610,0
|
|
20230920,182400,3920846970,8610,8610,8610,8610,0
|
|
20230920,182300,3920846970,8610,8610,8610,8610,0
|
|
20230920,182200,3920846970,8610,8610,8610,8610,0
|
|
20230920,182100,3920846970,8610,8610,8610,8610,0
|
|
20230920,182000,3920846970,8610,8610,8610,8610,0
|
|
20230920,181900,3920846970,8610,8610,8610,8610,0
|
|
20230920,181800,3920846970,8610,8610,8610,8610,0
|
|
20230920,181700,3920846970,8610,8610,8610,8610,0
|
|
20230920,181600,3920846970,8610,8610,8610,8610,0
|
|
20230920,181500,3920846970,8610,8610,8610,8610,0
|
|
20230920,181400,3920846970,8610,8610,8610,8610,0
|
|
20230920,181300,3920846970,8610,8610,8610,8610,0
|
|
20230920,181200,3920846970,8610,8610,8610,8610,0
|
|
20230920,181100,3920846970,8610,8610,8610,8610,0
|
|
20230920,181000,3920846970,8610,8610,8610,8610,0
|
|
20230920,180900,3920846970,8610,8610,8610,8610,0
|
|
20230920,180800,3920846970,8610,8610,8610,8610,0
|
|
20230920,180700,3920846970,8610,8610,8610,8610,0
|
|
20230920,180600,3920846970,8610,8610,8610,8610,0
|
|
20230920,180500,3920846970,8610,8610,8610,8610,7775
|
|
20230920,180400,3920846970,8610,8610,8610,8610,0
|
|
20230920,180300,3920846970,8610,8610,8610,8610,0
|
|
20230920,180200,3920846970,8610,8610,8610,8610,0
|
|
20230920,180100,3920846970,8610,8610,8610,8610,0
|
|
20230920,180000,3920846970,8610,8610,8610,8610,0
|
|
20230920,175900,3920846970,8610,8610,8610,8610,0
|
|
20230920,175800,3920846970,8610,8610,8610,8610,0
|
|
20230920,175700,3920846970,8610,8610,8610,8610,0
|
|
20230920,175600,3920846970,8610,8610,8610,8610,0
|
|
20230920,175500,3920846970,8610,8610,8610,8610,0
|
|
20230920,175400,3920846970,8610,8610,8610,8610,0
|
|
20230920,175300,3920846970,8610,8610,8610,8610,0
|
|
20230920,175200,3920846970,8610,8610,8610,8610,0
|
|
20230920,175100,3920846970,8610,8610,8610,8610,0
|
|
20230920,175000,3920846970,8610,8610,8610,8610,0
|
|
20230920,174900,3920846970,8610,8610,8610,8610,0
|
|
20230920,174800,3920846970,8610,8610,8610,8610,0
|
|
20230920,174700,3920846970,8610,8610,8610,8610,0
|
|
20230920,174600,3920846970,8610,8610,8610,8610,0
|
|
20230920,174500,3920846970,8610,8610,8610,8610,0
|
|
20230920,174400,3920846970,8610,8610,8610,8610,0
|
|
20230920,174300,3920846970,8610,8610,8610,8610,0
|
|
20230920,174200,3920846970,8610,8610,8610,8610,0
|
|
20230920,174100,3920846970,8610,8610,8610,8610,0
|
|
20230920,174000,3920846970,8610,8610,8610,8610,0
|
|
20230920,173900,3920846970,8610,8610,8610,8610,0
|
|
20230920,173800,3920846970,8610,8610,8610,8610,0
|
|
20230920,173700,3920846970,8610,8610,8610,8610,0
|
|
20230920,173600,3920846970,8610,8610,8610,8610,0
|
|
20230920,173500,3920846970,8610,8610,8610,8610,7775
|
|
20230920,173400,3920846970,8610,8610,8610,8610,0
|
|
20230920,173300,3920846970,8610,8610,8610,8610,0
|
|
20230920,173200,3920846970,8610,8610,8610,8610,0
|
|
20230920,173100,3920846970,8610,8610,8610,8610,0
|
|
20230920,173000,3920846970,8610,8610,8610,8610,0
|
|
20230920,172900,3920846970,8610,8610,8610,8610,0
|
|
20230920,172800,3920846970,8610,8610,8610,8610,0
|
|
20230920,172700,3920846970,8610,8610,8610,8610,0
|
|
20230920,172600,3920846970,8610,8610,8610,8610,0
|
|
20230920,172500,3920846970,8610,8610,8610,8610,0
|
|
20230920,172400,3920846970,8610,8610,8610,8610,0
|
|
20230920,172300,3920846970,8610,8610,8610,8610,0
|
|
20230920,172200,3920846970,8610,8610,8610,8610,0
|
|
20230920,172100,3920846970,8610,8610,8610,8610,0
|
|
20230920,172000,3920846970,8610,8610,8610,8610,0
|
|
20230920,171900,3920846970,8610,8610,8610,8610,0
|
|
20230920,171800,3920846970,8610,8610,8610,8610,0
|
|
20230920,171700,3920846970,8610,8610,8610,8610,0
|
|
20230920,171600,3920846970,8610,8610,8610,8610,0
|
|
20230920,171500,3920846970,8610,8610,8610,8610,0
|
|
20230920,171400,3920846970,8610,8610,8610,8610,0
|
|
20230920,171300,3920846970,8610,8610,8610,8610,0
|
|
20230920,171200,3920846970,8610,8610,8610,8610,0
|
|
20230920,171100,3920846970,8610,8610,8610,8610,0
|
|
20230920,171000,3920846970,8610,8610,8610,8610,0
|
|
20230920,170900,3920846970,8610,8610,8610,8610,0
|
|
20230920,170800,3920846970,8610,8610,8610,8610,0
|
|
20230920,170700,3920846970,8610,8610,8610,8610,0
|
|
20230920,170600,3920846970,8610,8610,8610,8610,0
|
|
20230920,170500,3920846970,8610,8610,8610,8610,7775
|
|
20230920,170400,3920846970,8610,8610,8610,8610,0
|
|
20230920,170300,3920846970,8610,8610,8610,8610,0
|
|
20230920,170200,3920846970,8610,8610,8610,8610,0
|
|
20230920,170100,3920846970,8610,8610,8610,8610,0
|
|
20230920,170000,3920846970,8610,8610,8610,8610,0
|
|
20230920,165900,3920846970,8610,8610,8610,8610,0
|
|
20230920,165800,3920846970,8610,8610,8610,8610,0
|
|
20230920,165700,3920846970,8610,8610,8610,8610,0
|
|
20230920,165600,3920846970,8610,8610,8610,8610,0
|
|
20230920,165500,3920846970,8610,8610,8610,8610,0
|
|
20230920,165400,3920846970,8610,8610,8610,8610,0
|
|
20230920,165300,3920846970,8610,8610,8610,8610,0
|
|
20230920,165200,3920846970,8610,8610,8610,8610,0
|
|
20230920,165100,3920846970,8610,8610,8610,8610,0
|
|
20230920,165000,3920846970,8610,8610,8610,8610,0
|
|
20230920,164900,3920846970,8610,8610,8610,8610,0
|
|
20230920,164800,3920846970,8610,8610,8610,8610,0
|
|
20230920,164700,3920846970,8610,8610,8610,8610,0
|
|
20230920,164600,3920846970,8610,8610,8610,8610,0
|
|
20230920,164500,3920846970,8610,8610,8610,8610,0
|
|
20230920,164400,3920846970,8610,8610,8610,8610,0
|
|
20230920,164300,3920846970,8610,8610,8610,8610,0
|
|
20230920,164200,3920846970,8610,8610,8610,8610,0
|
|
20230920,164100,3920846970,8610,8610,8610,8610,0
|
|
20230920,164000,3920846970,8610,8610,8610,8610,0
|
|
20230920,163900,3920846970,8610,8610,8610,8610,0
|
|
20230920,163800,3920846970,8610,8610,8610,8610,0
|
|
20230920,163700,3920846970,8610,8610,8610,8610,0
|
|
20230920,163600,3920846970,8610,8610,8610,8610,0
|
|
20230920,163500,3920846970,8610,8610,8610,8610,7775
|
|
20230920,163400,3920846970,8610,8610,8610,8610,0
|
|
20230920,163300,3920846970,8610,8610,8610,8610,0
|
|
20230920,163200,3920846970,8610,8610,8610,8610,0
|
|
20230920,163100,3920846970,8610,8610,8610,8610,0
|
|
20230920,163000,3920846970,8610,8610,8610,8610,0
|
|
20230920,162900,3920846970,8610,8610,8610,8610,0
|
|
20230920,162800,3920846970,8610,8610,8610,8610,0
|
|
20230920,162700,3920846970,8610,8610,8610,8610,0
|
|
20230920,162600,3920846970,8610,8610,8610,8610,0
|
|
20230920,162500,3920846970,8610,8610,8610,8610,0
|
|
20230920,162400,3920846970,8610,8610,8610,8610,0
|
|
20230920,162300,3920846970,8610,8610,8610,8610,0
|
|
20230920,162200,3920846970,8610,8610,8610,8610,0
|
|
20230920,162100,3920846970,8610,8610,8610,8610,0
|
|
20230920,162000,3920846970,8610,8610,8610,8610,0
|
|
20230920,161900,3920846970,8610,8610,8610,8610,0
|
|
20230920,161800,3920846970,8610,8610,8610,8610,0
|
|
20230920,161700,3920846970,8610,8610,8610,8610,0
|
|
20230920,161600,3920846970,8610,8610,8610,8610,0
|
|
20230920,161500,3920846970,8610,8610,8610,8610,0
|
|
20230920,161400,3920846970,8610,8610,8610,8610,0
|
|
20230920,161300,3920846970,8610,8610,8610,8610,0
|
|
20230920,161200,3920846970,8610,8610,8610,8610,0
|
|
20230920,161100,3920846970,8610,8610,8610,8610,0
|
|
20230920,161000,3920846970,8610,8610,8610,8610,0
|
|
20230920,160900,3920846970,8610,8610,8610,8610,0
|
|
20230920,160800,3920846970,8610,8610,8610,8610,0
|
|
20230920,160700,3920846970,8610,8610,8610,8610,0
|
|
20230920,160600,3920846970,8610,8610,8610,8610,0
|
|
20230920,160500,3920846970,8610,8610,8610,8610,7775
|
|
20230920,160400,3920846970,8610,8610,8610,8610,0
|
|
20230920,160300,3920846970,8610,8610,8610,8610,0
|
|
20230920,160200,3920846970,8610,8610,8610,8610,0
|
|
20230920,160100,3920846970,8610,8610,8610,8610,0
|
|
20230920,160000,3920846970,8610,8610,8610,8610,0
|
|
20230920,155900,3920846970,8610,8610,8610,8610,0
|
|
20230920,155800,3920846970,8610,8610,8610,8610,0
|
|
20230920,155700,3920846970,8610,8610,8610,8610,0
|
|
20230920,155600,3920846970,8610,8610,8610,8610,0
|
|
20230920,155500,3920846970,8610,8610,8610,8610,0
|
|
20230920,155400,3920846970,8610,8610,8610,8610,0
|
|
20230920,155300,3920846970,8610,8610,8610,8610,0
|
|
20230920,155200,3920846970,8610,8610,8610,8610,0
|
|
20230920,155100,3920846970,8610,8610,8610,8610,0
|
|
20230920,155000,3920846970,8610,8610,8610,8610,0
|
|
20230920,154900,3920846970,8610,8610,8610,8610,0
|
|
20230920,154800,3920846970,8610,8610,8610,8610,0
|
|
20230920,154700,3920846970,8610,8610,8610,8610,0
|
|
20230920,154600,3920846970,8610,8610,8610,8610,0
|
|
20230920,154500,3920846970,8610,8610,8610,8610,0
|
|
20230920,154400,3920846970,8610,8610,8610,8610,0
|
|
20230920,154300,3920846970,8610,8610,8610,8610,0
|
|
20230920,154200,3920846970,8610,8610,8610,8610,0
|
|
20230920,154100,3920846970,8610,8610,8610,8610,0
|
|
20230920,154000,3920846970,8610,8610,8610,8610,0
|
|
20230920,153900,3920846970,8610,8610,8610,8610,0
|
|
20230920,153800,3920846970,8610,8610,8610,8610,0
|
|
20230920,153700,3920846970,8610,8610,8610,8610,0
|
|
20230920,153600,3920846970,8610,8610,8610,8610,0
|
|
20230920,153500,3920846970,8610,8610,8610,8610,7775
|
|
20230920,153400,3920846970,8610,8610,8610,8610,0
|
|
20230920,153300,3920846970,8610,8610,8610,8610,0
|
|
20230920,153200,3920846970,8610,8610,8610,8610,0
|
|
20230920,153100,3920846970,8610,8610,8610,8610,0
|
|
20230920,153000,3920846970,8610,8610,8610,8610,7775
|
|
20230920,152900,3853904220,8610,8610,8610,8610,0
|
|
20230920,152800,3853904220,8610,8610,8610,8610,0
|
|
20230920,152700,3853904220,8610,8610,8610,8610,0
|
|
20230920,152600,3853904220,8610,8610,8610,8610,0
|
|
20230920,152500,3853904220,8610,8610,8610,8610,0
|
|
20230920,152400,3853904220,8610,8610,8610,8610,0
|
|
20230920,152300,3853904220,8610,8610,8610,8610,0
|
|
20230920,152200,3853904220,8610,8610,8610,8610,0
|
|
20230920,152100,3853904220,8610,8610,8610,8610,0
|
|
20230920,152000,3853904220,8610,8610,8610,8610,0
|
|
20230920,151900,3853904220,8610,8610,8620,8600,6937
|
|
20230920,151800,3794202920,8610,8610,8620,8610,384
|
|
20230920,151700,3790896110,8610,8610,8610,8600,1022
|
|
20230920,151600,3782100850,8610,8620,8620,8610,6818
|
|
20230920,151500,3723397450,8610,8620,8620,8610,727
|
|
20230920,151400,3717134700,8620,8620,8630,8620,3436
|
|
20230920,151300,3687514810,8620,8630,8630,8620,1792
|
|
20230920,151200,3672066850,8630,8620,8630,8620,52
|
|
20230920,151100,3671618590,8630,8620,8630,8620,56
|
|
20230920,151000,3671135840,8630,8620,8630,8620,238
|
|
20230920,150900,3669082510,8620,8620,8630,8620,342
|
|
20230920,150800,3666131930,8630,8630,8630,8620,425
|
|
20230920,150700,3662464190,8630,8640,8640,8630,626
|
|
20230920,150600,3657061750,8640,8630,8640,8630,298
|
|
20230920,150500,3654490000,8630,8620,8630,8620,545
|
|
20230920,150400,3649791980,8610,8620,8620,8610,1488
|
|
20230920,150300,3636977050,8610,8620,8620,8610,1054
|
|
20230920,150200,3627901770,8610,8620,8620,8610,561
|
|
20230920,150100,3623071050,8620,8620,8620,8610,63
|
|
20230920,150000,3622528090,8610,8630,8640,8610,2985
|
|
20230920,145900,3596797340,8630,8630,8640,8620,381
|
|
20230920,145800,3593512260,8620,8630,8670,8620,2342
|
|
20230920,145700,3573261100,8630,8630,8630,8620,236
|
|
20230920,145600,3571226440,8620,8640,8640,8620,1876
|
|
20230920,145500,3555033340,8630,8640,8640,8630,63
|
|
20230920,145400,3554489060,8640,8640,8640,8630,78
|
|
20230920,145300,3553815280,8640,8640,8650,8630,92
|
|
20230920,145200,3553020560,8640,8640,8640,8630,1418
|
|
20230920,145100,3540782560,8640,8650,8650,8640,875
|
|
20230920,145000,3533222340,8650,8640,8650,8640,331
|
|
20230920,144900,3530362460,8650,8660,8660,8650,27
|
|
20230920,144800,3530128700,8660,8650,8660,8640,193
|
|
20230920,144700,3528459390,8650,8640,8650,8640,657
|
|
20230920,144600,3522780000,8630,8650,8650,8630,264
|
|
20230920,144500,3520499270,8650,8640,8650,8640,203
|
|
20230920,144400,3518745290,8640,8640,8640,8630,328
|
|
20230920,144300,3515914390,8640,8640,8640,8640,39
|
|
20230920,144200,3515577430,8640,8640,8640,8630,41
|
|
20230920,144100,3515223330,8640,8640,8640,8630,110
|
|
20230920,144000,3514272940,8640,8630,8640,8630,954
|
|
20230920,143900,3506039890,8630,8640,8640,8630,2082
|
|
20230920,143800,3488060900,8650,8650,8660,8640,267
|
|
20230920,143700,3485752960,8650,8650,8650,8650,472
|
|
20230920,143600,3481670160,8650,8640,8660,8640,24
|
|
20230920,143500,3481462690,8640,8650,8650,8640,5
|
|
20230920,143400,3481419480,8650,8650,8670,8650,55
|
|
20230920,143300,3480943350,8650,8630,8650,8620,2673
|
|
20230920,143200,3457858760,8630,8630,8630,8620,124
|
|
20230920,143100,3456788650,8630,8630,8630,8620,724
|
|
20230920,143000,3450542550,8640,8630,8640,8630,477
|
|
20230920,142900,3446426030,8630,8630,8630,8620,8
|
|
20230920,142800,3446357020,8630,8630,8630,8630,2
|
|
20230920,142700,3446339760,8630,8620,8630,8620,737
|
|
20230920,142600,3439986390,8630,8630,8630,8620,145
|
|
20230920,142500,3438735130,8630,8640,8640,8630,86
|
|
20230920,142400,3437992910,8640,8640,8640,8630,767
|
|
20230920,142300,3431366800,8640,8640,8640,8640,3
|
|
20230920,142200,3431340880,8630,8630,8630,8620,689
|
|
20230920,142100,3425395010,8630,8630,8630,8630,64
|
|
20230920,142000,3424842690,8630,8620,8630,8620,796
|
|
20230920,141900,3417975720,8630,8630,8640,8630,1106
|
|
20230920,141800,3408430930,8630,8630,8640,8620,1301
|
|
20230920,141700,3397211980,8630,8630,8630,8630,1676
|
|
20230920,141600,3382748100,8630,8640,8640,8620,4155
|
|
20230920,141500,3346897050,8650,8650,8650,8640,1002
|
|
20230920,141400,3338229760,8640,8650,8650,8640,1372
|
|
20230920,141300,3326375560,8650,8650,8650,8640,441
|
|
20230920,141200,3322561270,8650,8660,8660,8650,638
|
|
20230920,141100,3317042560,8660,8660,8660,8660,12
|
|
20230920,141000,3316938640,8660,8660,8660,8660,92
|
|
20230920,140900,3316141920,8660,8650,8660,8650,3
|
|
20230920,140800,3316115950,8640,8650,8650,8640,219
|
|
20230920,140700,3314223190,8650,8660,8660,8650,285
|
|
20230920,140600,3311757900,8640,8640,8640,8640,919
|
|
20230920,140500,3303817740,8640,8640,8640,8630,1421
|
|
20230920,140400,3291543700,8650,8650,8660,8650,1413
|
|
20230920,140300,3279321220,8650,8650,8650,8650,44
|
|
20230920,140200,3278940620,8650,8650,8650,8650,21
|
|
20230920,140100,3278758970,8650,8630,8650,8630,177
|
|
20230920,140000,3277229370,8640,8640,8640,8640,39
|
|
20230920,135900,3276892410,8650,8640,8650,8630,314
|
|
20230920,135800,3274180830,8640,8640,8650,8630,2933
|
|
20230920,135700,3248850480,8650,8650,8650,8650,119
|
|
20230920,135600,3247821130,8650,8640,8660,8640,454
|
|
20230920,135500,3243898510,8640,8660,8660,8640,113
|
|
20230920,135400,3242921120,8660,8660,8660,8660,1
|
|
20230920,135300,3242912460,8660,8660,8660,8640,1918
|
|
20230920,135200,3226334100,8660,8660,8670,8660,204
|
|
20230920,135100,3224566460,8670,8670,8680,8670,343
|
|
20230920,135000,3221589280,8660,8680,8680,8660,440
|
|
20230920,134900,3217778840,8680,8670,8680,8670,53
|
|
20230920,134800,3217319300,8670,8680,8680,8670,8
|
|
20230920,134700,3217249880,8680,8660,8680,8660,32
|
|
20230920,134600,3216972730,8670,8670,8680,8670,173
|
|
20230920,134500,3215472320,8680,8660,8680,8660,174
|
|
20230920,134400,3213965110,8650,8660,8660,8650,23
|
|
20230920,134300,3213766070,8660,8660,8660,8660,18
|
|
20230920,134200,3213610190,8660,8660,8660,8660,2
|
|
20230920,134100,3213592870,8660,8650,8660,8640,468
|
|
20230920,134000,3209545910,8660,8660,8660,8650,937
|
|
20230920,133900,3201437350,8650,8650,8650,8650,209
|
|
20230920,133800,3199629500,8650,8660,8660,8650,1206
|
|
20230920,133700,3189197380,8670,8660,8670,8650,257
|
|
20230920,133600,3186971880,8660,8650,8660,8640,201
|
|
20230920,133500,3185234260,8660,8660,8680,8660,1111
|
|
20230920,133400,3175603920,8660,8660,8660,8660,29
|
|
20230920,133300,3175352780,8660,8650,8660,8650,264
|
|
20230920,133200,3173066690,8660,8660,8660,8660,502
|
|
20230920,133100,3168719370,8660,8660,8660,8660,1
|
|
20230920,133000,3168710710,8660,8660,8660,8660,5
|
|
20230920,132900,3168667410,8640,8660,8660,8640,41
|
|
20230920,132800,3168312990,8660,8650,8660,8650,160
|
|
20230920,132700,3166928860,8650,8650,8650,8650,55
|
|
20230920,132600,3166453110,8650,8650,8660,8650,229
|
|
20230920,132500,3164472230,8650,8660,8660,8640,61
|
|
20230920,132400,3163944860,8660,8650,8660,8630,2545
|
|
20230920,132300,3141969390,8650,8650,8650,8650,139
|
|
20230920,132200,3140767040,8650,8650,8650,8650,6
|
|
20230920,132100,3140715140,8650,8640,8650,8640,63
|
|
20230920,132000,3140170770,8640,8640,8640,8630,661
|
|
20230920,131900,3134463230,8640,8660,8660,8640,6916
|
|
20230920,131800,3074685650,8650,8670,8670,8650,2892
|
|
20230920,131700,3049635600,8680,8670,8680,8670,1858
|
|
20230920,131600,3033522710,8680,8680,8680,8680,2116
|
|
20230920,131500,3015155830,8680,8670,8680,8670,1052
|
|
20230920,131400,3006034290,8680,8670,8680,8670,135
|
|
20230920,131300,3004863790,8670,8680,8680,8670,51
|
|
20230920,131200,3004421610,8670,8670,8680,8670,591
|
|
20230920,131100,2999297630,8660,8670,8670,8660,492
|
|
20230920,131000,2995033810,8680,8670,8690,8660,357
|
|
20230920,130900,2991939820,8690,8680,8690,8680,146
|
|
20230920,130800,2990671510,8670,8670,8670,8670,4
|
|
20230920,130700,2990636830,8670,8670,8670,8670,30
|
|
20230920,130600,2990376730,8660,8660,8680,8660,897
|
|
20230920,130500,2982608690,8660,8660,8660,8660,324
|
|
20230920,130400,2979802850,8660,8660,8660,8650,2653
|
|
20230920,130300,2956854160,8650,8660,8660,8650,182
|
|
20230920,130200,2955279050,8650,8670,8670,8650,531
|
|
20230920,130100,2950684420,8670,8660,8670,8650,654
|
|
20230920,130000,2945025010,8680,8650,8680,8650,303
|
|
20230920,125900,2942403930,8650,8680,8680,8650,3141
|
|
20230920,125800,2915218230,8670,8680,8680,8670,2054
|
|
20230920,125700,2897409950,8680,8690,8690,8680,1980
|
|
20230920,125600,2880223540,8690,8690,8690,8690,324
|
|
20230920,125500,2877407980,8690,8690,8690,8690,363
|
|
20230920,125400,2874253510,8690,8710,8710,8690,24
|
|
20230920,125300,2874044700,8710,8720,8720,8710,2
|
|
20230920,125200,2874027270,8720,8690,8720,8690,412
|
|
20230920,125100,2870446390,8690,8690,8690,8680,123
|
|
20230920,125000,2869377670,8690,8700,8700,8690,1082
|
|
20230920,124900,2859964390,8700,8700,8700,8700,600
|
|
20230920,124800,2854744390,8700,8700,8700,8700,1683
|
|
20230920,124700,2840102290,8700,8710,8710,8700,542
|
|
20230920,124600,2835385080,8720,8720,8720,8720,0
|
|
20230920,124500,2835385080,8720,8710,8720,8710,14
|
|
20230920,124400,2835263010,8720,8700,8720,8700,99
|
|
20230920,124300,2834400570,8710,8710,8710,8710,111
|
|
20230920,124200,2833433760,8710,8720,8720,8710,328
|
|
20230920,124100,2830575950,8720,8710,8720,8710,72
|
|
20230920,124000,2829948690,8710,8710,8710,8710,45
|
|
20230920,123900,2829556740,8710,8740,8740,8710,115
|
|
20230920,123800,2828555060,8710,8710,8710,8710,50
|
|
20230920,123700,2828119560,8710,8710,8710,8710,0
|
|
20230920,123600,2828119560,8710,8730,8730,8710,977
|
|
20230920,123500,2819599990,8730,8730,8730,8730,0
|
|
20230920,123400,2819599990,8730,8730,8730,8730,375
|
|
20230920,123300,2816326240,8730,8730,8730,8730,135
|
|
20230920,123200,2815147690,8730,8730,8730,8730,14
|
|
20230920,123100,2815025470,8740,8740,8750,8740,205
|
|
20230920,123000,2813232400,8730,8730,8730,8730,30
|
|
20230920,122900,2812970500,8730,8730,8730,8730,71
|
|
20230920,122800,2812350670,8730,8730,8730,8730,54
|
|
20230920,122700,2811879250,8730,8730,8730,8730,11
|
|
20230920,122600,2811783220,8740,8720,8740,8720,885
|
|
20230920,122500,2804048520,8720,8730,8730,8720,395
|
|
20230920,122400,2800601560,8740,8750,8750,8740,465
|
|
20230920,122300,2796537440,8750,8750,8750,8750,27
|
|
20230920,122200,2796301190,8750,8750,8750,8750,1086
|
|
20230920,122100,2786798690,8750,8750,8750,8740,377
|
|
20230920,122000,2783503090,8750,8750,8750,8740,952
|
|
20230920,121900,2775174200,8750,8730,8750,8730,453
|
|
20230920,121800,2771216230,8740,8740,8740,8740,50
|
|
20230920,121700,2770779230,8730,8740,8740,8730,113
|
|
20230920,121600,2769791760,8740,8740,8740,8740,70
|
|
20230920,121500,2769179960,8740,8730,8740,8730,82
|
|
20230920,121400,2768463680,8730,8720,8730,8720,193
|
|
20230920,121300,2766778940,8680,8680,8680,8680,0
|
|
20230920,121200,2766778940,8680,8680,8680,8680,0
|
|
20230920,121100,2766778940,8680,8680,8680,8680,0
|
|
20230920,121000,2766778940,8680,8710,8710,8680,2343
|
|
20230920,120900,2746407510,8730,8720,8740,8720,1605
|
|
20230920,120800,2732399580,8720,8710,8720,8710,3506
|
|
20230920,120700,2701827960,8710,8700,8710,8700,182
|
|
20230920,120600,2700243560,8700,8690,8700,8690,127
|
|
20230920,120500,2699138930,8690,8690,8690,8690,24
|
|
20230920,120400,2698930370,8690,8690,8690,8690,2228
|
|
20230920,120300,2679569050,8700,8700,8700,8700,299
|
|
20230920,120200,2676967750,8700,8720,8720,8700,36
|
|
20230920,120100,2676654530,8720,8710,8720,8710,50
|
|
20230920,120000,2676218770,8700,8700,8700,8700,0
|
|
20230920,115900,2676218770,8700,8700,8700,8690,86
|
|
20230920,115800,2675470760,8690,8700,8700,8690,39
|
|
20230920,115700,2675131600,8700,8700,8700,8700,1
|
|
20230920,115600,2675122900,8700,8700,8700,8700,23
|
|
20230920,115500,2674922800,8690,8690,8690,8690,11
|
|
20230920,115400,2674827210,8700,8710,8710,8700,249
|
|
20230920,115300,2672660900,8700,8700,8700,8700,44
|
|
20230920,115200,2672278100,8700,8710,8710,8700,4
|
|
20230920,115100,2672243280,8710,8710,8710,8710,57
|
|
20230920,115000,2671746810,8710,8720,8720,8710,8
|
|
20230920,114900,2671677120,8710,8720,8720,8710,565
|
|
20230920,114800,2666751270,8700,8700,8720,8700,697
|
|
20230920,114700,2660685370,8720,8700,8720,8690,392
|
|
20230920,114600,2657273780,8690,8700,8700,8690,3364
|
|
20230920,114500,2628008080,8700,8700,8700,8700,90
|
|
20230920,114400,2627225080,8700,8700,8700,8700,284
|
|
20230920,114300,2624754280,8700,8700,8700,8690,919
|
|
20230920,114200,2616765020,8700,8700,8700,8700,1352
|
|
20230920,114100,2605002620,8700,8720,8720,8700,1053
|
|
20230920,114000,2595829140,8720,8710,8720,8710,535
|
|
20230920,113900,2591169180,8700,8700,8700,8690,5062
|
|
20230920,113800,2547129930,8700,8700,8700,8700,270
|
|
20230920,113700,2544780930,8700,8700,8700,8700,398
|
|
20230920,113600,2541318330,8690,8700,8700,8690,16
|
|
20230920,113500,2541179150,8690,8690,8690,8690,17
|
|
20230920,113400,2541031420,8690,8680,8690,8680,342
|
|
20230920,113300,2538059830,8680,8680,8680,8680,551
|
|
20230920,113200,2533277150,8680,8680,8680,8680,1
|
|
20230920,113100,2533268470,8670,8670,8670,8670,15
|
|
20230920,113000,2533138420,8660,8670,8670,8660,20
|
|
20230920,112900,2532965160,8670,8670,8670,8670,17
|
|
20230920,112800,2532817770,8670,8670,8670,8670,22
|
|
20230920,112700,2532627030,8660,8660,8660,8660,391
|
|
20230920,112600,2529240970,8660,8660,8660,8660,106
|
|
20230920,112500,2528323010,8660,8670,8680,8660,641
|
|
20230920,112400,2522770650,8670,8660,8670,8660,114
|
|
20230920,112300,2521783400,8660,8660,8660,8660,291
|
|
20230920,112200,2519263340,8660,8660,8660,8650,114
|
|
20230920,112100,2518276300,8660,8650,8660,8650,154
|
|
20230920,112000,2516943900,8650,8650,8650,8650,406
|
|
20230920,111900,2513432000,8660,8650,8660,8650,60
|
|
20230920,111800,2512912900,8650,8660,8660,8650,130
|
|
20230920,111700,2511788100,8660,8660,8660,8660,262
|
|
20230920,111600,2509519180,8660,8650,8660,8640,17
|
|
20230920,111500,2509372230,8680,8650,8680,8640,664
|
|
20230920,111400,2503635160,8640,8650,8650,8640,1134
|
|
20230920,111300,2493833890,8650,8650,8650,8650,20
|
|
20230920,111200,2493660890,8640,8670,8690,8640,3329
|
|
20230920,111100,2464875360,8690,8690,8690,8690,0
|
|
20230920,111000,2464875360,8690,8660,8690,8660,354
|
|
20230920,110900,2461799580,8700,8700,8700,8700,0
|
|
20230920,110800,2461799580,8700,8670,8700,8670,458
|
|
20230920,110700,2457825090,8660,8650,8660,8650,534
|
|
20230920,110600,2453205950,8650,8680,8680,8650,1382
|
|
20230920,110500,2441251470,8650,8670,8670,8650,6513
|
|
20230920,110400,2384856430,8670,8680,8680,8670,320
|
|
20230920,110300,2382081640,8670,8670,8670,8670,183
|
|
20230920,110200,2380495030,8670,8670,8670,8670,48
|
|
20230920,110100,2380078870,8670,8670,8670,8670,365
|
|
20230920,110000,2376914320,8680,8670,8680,8670,21
|
|
20230920,105900,2376732200,8680,8680,8680,8680,573
|
|
20230920,105800,2371758560,8680,8670,8680,8660,221
|
|
20230920,105700,2369844140,8670,8680,8680,8670,115
|
|
20230920,105600,2368846080,8680,8680,8680,8670,97
|
|
20230920,105500,2368004900,8680,8680,8690,8680,131
|
|
20230920,105400,2366867760,8680,8680,8680,8680,66
|
|
20230920,105300,2366294880,8690,8690,8690,8690,95
|
|
20230920,105200,2365469330,8690,8690,8690,8690,50
|
|
20230920,105100,2365034830,8660,8690,8690,8660,305
|
|
20230920,105000,2362393370,8690,8660,8690,8650,1180
|
|
20230920,104900,2352186250,8650,8670,8670,8650,7468
|
|
20230920,104800,2287573100,8660,8680,8680,8660,12487
|
|
20230920,104700,2179340810,8690,8690,8690,8680,281
|
|
20230920,104600,2176899960,8710,8710,8710,8710,0
|
|
20230920,104500,2176899960,8710,8690,8710,8690,93
|
|
20230920,104400,2176091490,8690,8690,8690,8690,5
|
|
20230920,104300,2176048040,8690,8690,8690,8670,2632
|
|
20230920,104200,2153207160,8690,8690,8700,8690,840
|
|
20230920,104100,2145907550,8700,8720,8720,8700,127
|
|
20230920,104000,2144801450,8720,8720,8730,8720,62
|
|
20230920,103900,2144260540,8690,8700,8700,8690,3102
|
|
20230920,103800,2117274160,8700,8690,8700,8680,504
|
|
20230920,103700,2112893110,8690,8690,8690,8690,5
|
|
20230920,103600,2112849660,8680,8700,8700,8680,2503
|
|
20230920,103500,2091119940,8700,8680,8700,8680,353
|
|
20230920,103400,2088055200,8680,8680,8680,8680,86
|
|
20230920,103300,2087308720,8680,8680,8680,8680,1421
|
|
20230920,103200,2074974440,8680,8690,8690,8680,2000
|
|
20230920,103100,2057604490,8690,8690,8700,8690,629
|
|
20230920,103000,2052138430,8700,8710,8710,8700,1502
|
|
20230920,102900,2039070810,8700,8710,8710,8700,211
|
|
20230920,102800,2037233100,8710,8710,8710,8710,3
|
|
20230920,102700,2037206970,8710,8710,8710,8710,291
|
|
20230920,102600,2034672360,8710,8710,8710,8710,360
|
|
20230920,102500,2031536760,8710,8710,8710,8710,172
|
|
20230920,102400,2030038640,8710,8700,8710,8700,231
|
|
20230920,102300,2028028810,8710,8730,8730,8700,304
|
|
20230920,102200,2025383210,8730,8710,8730,8700,1501
|
|
20230920,102100,2012305130,8710,8710,8710,8710,120
|
|
20230920,102000,2011259930,8710,8700,8710,8700,84
|
|
20230920,101900,2010528480,8700,8700,8700,8700,1290
|
|
20230920,101800,1999305480,8700,8700,8700,8700,5093
|
|
20230920,101700,1954996380,8710,8710,8720,8710,714
|
|
20230920,101600,1948777100,8710,8720,8720,8710,266
|
|
20230920,101500,1946459830,8700,8710,8710,8700,429
|
|
20230920,101400,1942723410,8710,8710,8710,8700,1262
|
|
20230920,101300,1931732390,8710,8710,8710,8710,73
|
|
20230920,101200,1931096560,8720,8710,8720,8710,164
|
|
20230920,101100,1929667630,8710,8720,8720,8710,684
|
|
20230920,101000,1923709940,8710,8710,8710,8710,1180
|
|
20230920,100900,1913432140,8710,8710,8710,8710,185
|
|
20230920,100800,1911820790,8710,8730,8730,8710,3492
|
|
20230920,100700,1881386120,8730,8730,8730,8720,1483
|
|
20230920,100600,1868454340,8720,8730,8730,8720,315
|
|
20230920,100500,1865704490,8720,8730,8730,8720,541
|
|
20230920,100400,1860981890,8730,8730,8730,8720,1090
|
|
20230920,100300,1851476340,8730,8710,8730,8710,957
|
|
20230920,100200,1843134430,8710,8710,8710,8700,1110
|
|
20230920,100100,1833472850,8710,8710,8710,8710,195
|
|
20230920,100000,1831774400,8730,8720,8730,8700,4178
|
|
20230920,095900,1795403070,8720,8730,8730,8720,957
|
|
20230920,095800,1787057430,8720,8720,8720,8710,961
|
|
20230920,095700,1778683340,8740,8740,8750,8740,109
|
|
20230920,095600,1777730540,8750,8740,8750,8740,95
|
|
20230920,095500,1776899370,8740,8720,8740,8720,8359
|
|
20230920,095400,1703926510,8720,8730,8730,8720,71
|
|
20230920,095300,1703306880,8730,8710,8730,8710,2529
|
|
20230920,095200,1681231040,8700,8710,8730,8700,1738
|
|
20230920,095100,1666097060,8710,8730,8730,8710,2228
|
|
20230920,095000,1646685970,8730,8710,8730,8710,295
|
|
20230920,094900,1644116340,8710,8720,8730,8710,5179
|
|
20230920,094800,1598969370,8720,8730,8730,8720,1705
|
|
20230920,094700,1584088060,8740,8750,8750,8740,743
|
|
20230920,094600,1577592240,8750,8750,8750,8740,1190
|
|
20230920,094500,1567184410,8750,8750,8760,8750,208
|
|
20230920,094400,1565363410,8740,8730,8740,8730,1909
|
|
20230920,094300,1548693880,8740,8740,8740,8730,1183
|
|
20230920,094200,1538364020,8740,8740,8740,8730,639
|
|
20230920,094100,1532780090,8740,8740,8740,8740,33
|
|
20230920,094000,1532491670,8740,8740,8750,8730,2176
|
|
20230920,093900,1513474110,8750,8730,8750,8720,2623
|
|
20230920,093800,1490581040,8730,8740,8750,8730,1072
|
|
20230920,093700,1481215040,8740,8740,8750,8740,852
|
|
20230920,093600,1473767990,8740,8750,8750,8740,984
|
|
20230920,093500,1465167470,8750,8750,8750,8740,430
|
|
20230920,093400,1461405100,8750,8760,8760,8750,525
|
|
20230920,093300,1456810490,8760,8770,8770,8740,93
|
|
20230920,093200,1455996800,8740,8770,8770,8730,6276
|
|
20230920,093100,1401132680,8770,8780,8780,8770,1345
|
|
20230920,093000,1389333950,8790,8790,8790,8780,155
|
|
20230920,092900,1387971710,8790,8770,8790,8760,321
|
|
20230920,092800,1385159260,8760,8770,8770,8760,1403
|
|
20230920,092700,1372867670,8770,8760,8770,8760,435
|
|
20230920,092600,1369052860,8770,8760,8770,8760,524
|
|
20230920,092500,1364460580,8760,8790,8790,8740,3840
|
|
20230920,092400,1330827620,8790,8750,8790,8750,99
|
|
20230920,092300,1329959050,8750,8760,8760,8750,165
|
|
20230920,092200,1328515110,8750,8760,8760,8730,6865
|
|
20230920,092100,1268535100,8770,8760,8770,8750,912
|
|
20230920,092000,1260546040,8740,8760,8790,8740,1732
|
|
20230920,091900,1245389790,8750,8760,8790,8740,2850
|
|
20230920,091800,1220452020,8750,8750,8790,8740,2903
|
|
20230920,091700,1195050820,8760,8780,8780,8750,3992
|
|
20230920,091600,1160098360,8760,8770,8770,8760,2092
|
|
20230920,091500,1141765350,8770,8780,8780,8760,1924
|
|
20230920,091400,1124898810,8780,8810,8810,8780,654
|
|
20230920,091300,1119151450,8780,8780,8820,8770,1671
|
|
20230920,091200,1104474810,8760,8780,8780,8750,12031
|
|
20230920,091100,999012550,8810,8800,8820,8760,7412
|
|
20230920,091000,933934270,8800,8820,8820,8800,1254
|
|
20230920,090900,922887060,8820,8800,8820,8800,4610
|
|
20230920,090800,882317410,8780,8820,8820,8770,5280
|
|
20230920,090700,835903670,8820,8850,8860,8820,2112
|
|
20230920,090600,817248110,8880,8820,8890,8810,4064
|
|
20230920,090500,781294430,8810,8780,8810,8780,1490
|
|
20230920,090400,768173390,8780,8770,8810,8740,6411
|
|
20230920,090300,712042380,8770,8760,8770,8730,6129
|
|
20230920,090200,658427430,8760,8750,8760,8740,7140
|
|
20230920,090100,595982530,8750,8790,8790,8730,18015
|
|
20230920,090000,438335700,8780,8820,8840,8780,49391
|