587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184400,12257282790,14410,14410,14410,14410,25650
|
|
20230906,184300,12257282790,14410,14410,14410,14410,0
|
|
20230906,184200,12257282790,14410,14410,14410,14410,0
|
|
20230906,184100,12257282790,14410,14410,14410,14410,0
|
|
20230906,184000,12257282790,14410,14410,14410,14410,0
|
|
20230906,183900,12257282790,14410,14410,14410,14410,0
|
|
20230906,183800,12257282790,14410,14410,14410,14410,0
|
|
20230906,183700,12257282790,14410,14410,14410,14410,0
|
|
20230906,183600,12257282790,14410,14410,14410,14410,0
|
|
20230906,183500,12257282790,14410,14410,14410,14410,0
|
|
20230906,183400,12257282790,14410,14410,14410,14410,0
|
|
20230906,183300,12257282790,14410,14410,14410,14410,0
|
|
20230906,183200,12257282790,14410,14410,14410,14410,0
|
|
20230906,183100,12257282790,14410,14410,14410,14410,0
|
|
20230906,183000,12257282790,14410,14410,14410,14410,0
|
|
20230906,182900,12257282790,14410,14410,14410,14410,0
|
|
20230906,182800,12257282790,14410,14410,14410,14410,0
|
|
20230906,182700,12257282790,14410,14410,14410,14410,0
|
|
20230906,182600,12257282790,14410,14410,14410,14410,0
|
|
20230906,182500,12257282790,14410,14410,14410,14410,0
|
|
20230906,182400,12257282790,14410,14410,14410,14410,0
|
|
20230906,182300,12257282790,14410,14410,14410,14410,0
|
|
20230906,182200,12257282790,14410,14410,14410,14410,0
|
|
20230906,182100,12257282790,14410,14410,14410,14410,0
|
|
20230906,182000,12257282790,14410,14410,14410,14410,0
|
|
20230906,181900,12257282790,14410,14410,14410,14410,0
|
|
20230906,181800,12257282790,14410,14410,14410,14410,0
|
|
20230906,181700,12257282790,14410,14410,14410,14410,0
|
|
20230906,181600,12257282790,14410,14410,14410,14410,0
|
|
20230906,181500,12257282790,14410,14410,14410,14410,0
|
|
20230906,181400,12257282790,14410,14410,14410,14410,25650
|
|
20230906,181300,12257282790,14410,14410,14410,14410,0
|
|
20230906,181200,12257282790,14410,14410,14410,14410,0
|
|
20230906,181100,12257282790,14410,14410,14410,14410,0
|
|
20230906,181000,12257282790,14410,14410,14410,14410,0
|
|
20230906,180900,12257282790,14410,14410,14410,14410,0
|
|
20230906,180800,12257282790,14410,14410,14410,14410,0
|
|
20230906,180700,12257282790,14410,14410,14410,14410,0
|
|
20230906,180600,12257282790,14410,14410,14410,14410,0
|
|
20230906,180500,12257282790,14410,14410,14410,14410,0
|
|
20230906,180400,12257282790,14410,14410,14410,14410,0
|
|
20230906,180300,12257282790,14410,14410,14410,14410,0
|
|
20230906,180200,12257282790,14410,14410,14410,14410,0
|
|
20230906,180100,12257282790,14410,14410,14410,14410,0
|
|
20230906,180000,12257282790,14410,14410,14410,14410,0
|
|
20230906,175900,12257282790,14410,14410,14410,14410,0
|
|
20230906,175800,12257282790,14410,14410,14410,14410,0
|
|
20230906,175700,12257282790,14410,14410,14410,14410,0
|
|
20230906,175600,12257282790,14410,14410,14410,14410,0
|
|
20230906,175500,12257282790,14410,14410,14410,14410,0
|
|
20230906,175400,12257282790,14410,14410,14410,14410,0
|
|
20230906,175300,12257282790,14410,14410,14410,14410,0
|
|
20230906,175200,12257282790,14410,14410,14410,14410,0
|
|
20230906,175100,12257282790,14410,14410,14410,14410,0
|
|
20230906,175000,12257282790,14410,14410,14410,14410,0
|
|
20230906,174900,12257282790,14410,14410,14410,14410,0
|
|
20230906,174800,12257282790,14410,14410,14410,14410,0
|
|
20230906,174700,12257282790,14410,14410,14410,14410,0
|
|
20230906,174600,12257282790,14410,14410,14410,14410,0
|
|
20230906,174500,12257282790,14410,14410,14410,14410,0
|
|
20230906,174400,12257282790,14410,14410,14410,14410,25650
|
|
20230906,174300,12257282790,14410,14410,14410,14410,0
|
|
20230906,174200,12257282790,14410,14410,14410,14410,0
|
|
20230906,174100,12257282790,14410,14410,14410,14410,0
|
|
20230906,174000,12257282790,14410,14410,14410,14410,0
|
|
20230906,173900,12257282790,14410,14410,14410,14410,0
|
|
20230906,173800,12257282790,14410,14410,14410,14410,0
|
|
20230906,173700,12257282790,14410,14410,14410,14410,0
|
|
20230906,173600,12257282790,14410,14410,14410,14410,0
|
|
20230906,173500,12257282790,14410,14410,14410,14410,0
|
|
20230906,173400,12257282790,14410,14410,14410,14410,0
|
|
20230906,173300,12257282790,14410,14410,14410,14410,0
|
|
20230906,173200,12257282790,14410,14410,14410,14410,0
|
|
20230906,173100,12257282790,14410,14410,14410,14410,0
|
|
20230906,173000,12257282790,14410,14410,14410,14410,0
|
|
20230906,172900,12257282790,14410,14410,14410,14410,0
|
|
20230906,172800,12257282790,14410,14410,14410,14410,0
|
|
20230906,172700,12257282790,14410,14410,14410,14410,0
|
|
20230906,172600,12257282790,14410,14410,14410,14410,0
|
|
20230906,172500,12257282790,14410,14410,14410,14410,0
|
|
20230906,172400,12257282790,14410,14410,14410,14410,0
|
|
20230906,172300,12257282790,14410,14410,14410,14410,0
|
|
20230906,172200,12257282790,14410,14410,14410,14410,0
|
|
20230906,172100,12257282790,14410,14410,14410,14410,0
|
|
20230906,172000,12257282790,14410,14410,14410,14410,0
|
|
20230906,171900,12257282790,14410,14410,14410,14410,0
|
|
20230906,171800,12257282790,14410,14410,14410,14410,0
|
|
20230906,171700,12257282790,14410,14410,14410,14410,0
|
|
20230906,171600,12257282790,14410,14410,14410,14410,0
|
|
20230906,171500,12257282790,14410,14410,14410,14410,0
|
|
20230906,171400,12257282790,14410,14410,14410,14410,25650
|
|
20230906,171300,12257282790,14410,14410,14410,14410,0
|
|
20230906,171200,12257282790,14410,14410,14410,14410,0
|
|
20230906,171100,12257282790,14410,14410,14410,14410,0
|
|
20230906,171000,12257282790,14410,14410,14410,14410,0
|
|
20230906,170900,12257282790,14410,14410,14410,14410,0
|
|
20230906,170800,12257282790,14410,14410,14410,14410,0
|
|
20230906,170700,12257282790,14410,14410,14410,14410,0
|
|
20230906,170600,12257282790,14410,14410,14410,14410,0
|
|
20230906,170500,12257282790,14410,14410,14410,14410,0
|
|
20230906,170400,12257282790,14410,14410,14410,14410,0
|
|
20230906,170300,12257282790,14410,14410,14410,14410,0
|
|
20230906,170200,12257282790,14410,14410,14410,14410,0
|
|
20230906,170100,12257282790,14410,14410,14410,14410,0
|
|
20230906,170000,12257282790,14410,14410,14410,14410,0
|
|
20230906,165900,12257282790,14410,14410,14410,14410,0
|
|
20230906,165800,12257282790,14410,14410,14410,14410,0
|
|
20230906,165700,12257282790,14410,14410,14410,14410,0
|
|
20230906,165600,12257282790,14410,14410,14410,14410,0
|
|
20230906,165500,12257282790,14410,14410,14410,14410,0
|
|
20230906,165400,12257282790,14410,14410,14410,14410,0
|
|
20230906,165300,12257282790,14410,14410,14410,14410,0
|
|
20230906,165200,12257282790,14410,14410,14410,14410,0
|
|
20230906,165100,12257282790,14410,14410,14410,14410,0
|
|
20230906,165000,12257282790,14410,14410,14410,14410,0
|
|
20230906,164900,12257282790,14410,14410,14410,14410,0
|
|
20230906,164800,12257282790,14410,14410,14410,14410,0
|
|
20230906,164700,12257282790,14410,14410,14410,14410,0
|
|
20230906,164600,12257282790,14410,14410,14410,14410,0
|
|
20230906,164500,12257282790,14410,14410,14410,14410,0
|
|
20230906,164400,12257282790,14410,14410,14410,14410,25650
|
|
20230906,164300,12257282790,14410,14410,14410,14410,0
|
|
20230906,164200,12257282790,14410,14410,14410,14410,0
|
|
20230906,164100,12257282790,14410,14410,14410,14410,0
|
|
20230906,164000,12257282790,14410,14410,14410,14410,0
|
|
20230906,163900,12257282790,14410,14410,14410,14410,0
|
|
20230906,163800,12257282790,14410,14410,14410,14410,0
|
|
20230906,163700,12257282790,14410,14410,14410,14410,0
|
|
20230906,163600,12257282790,14410,14410,14410,14410,0
|
|
20230906,163500,12257282790,14410,14410,14410,14410,0
|
|
20230906,163400,12257282790,14410,14410,14410,14410,0
|
|
20230906,163300,12257282790,14410,14410,14410,14410,0
|
|
20230906,163200,12257282790,14410,14410,14410,14410,0
|
|
20230906,163100,12257282790,14410,14410,14410,14410,0
|
|
20230906,163000,12257282790,14410,14410,14410,14410,0
|
|
20230906,162900,12257282790,14410,14410,14410,14410,0
|
|
20230906,162800,12257282790,14410,14410,14410,14410,0
|
|
20230906,162700,12257282790,14410,14410,14410,14410,0
|
|
20230906,162600,12257282790,14410,14410,14410,14410,0
|
|
20230906,162500,12257282790,14410,14410,14410,14410,0
|
|
20230906,162400,12257282790,14410,14410,14410,14410,0
|
|
20230906,162300,12257282790,14410,14410,14410,14410,0
|
|
20230906,162200,12257282790,14410,14410,14410,14410,0
|
|
20230906,162100,12257282790,14410,14410,14410,14410,0
|
|
20230906,162000,12257282790,14410,14410,14410,14410,0
|
|
20230906,161900,12257282790,14410,14410,14410,14410,0
|
|
20230906,161800,12257282790,14410,14410,14410,14410,0
|
|
20230906,161700,12257282790,14410,14410,14410,14410,0
|
|
20230906,161600,12257282790,14410,14410,14410,14410,0
|
|
20230906,161500,12257282790,14410,14410,14410,14410,0
|
|
20230906,161400,12257282790,14410,14410,14410,14410,25650
|
|
20230906,161300,12257282790,14410,14410,14410,14410,0
|
|
20230906,161200,12257282790,14410,14410,14410,14410,0
|
|
20230906,161100,12257282790,14410,14410,14410,14410,0
|
|
20230906,161000,12257282790,14410,14410,14410,14410,0
|
|
20230906,160900,12257282790,14410,14410,14410,14410,0
|
|
20230906,160800,12257282790,14410,14410,14410,14410,0
|
|
20230906,160700,12257282790,14410,14410,14410,14410,0
|
|
20230906,160600,12257282790,14410,14410,14410,14410,0
|
|
20230906,160500,12257282790,14410,14410,14410,14410,0
|
|
20230906,160400,12257282790,14410,14410,14410,14410,0
|
|
20230906,160300,12257282790,14410,14410,14410,14410,0
|
|
20230906,160200,12257282790,14410,14410,14410,14410,0
|
|
20230906,160100,12257282790,14410,14410,14410,14410,0
|
|
20230906,160000,12257282790,14410,14410,14410,14410,0
|
|
20230906,155900,12257282790,14410,14410,14410,14410,0
|
|
20230906,155800,12257282790,14410,14410,14410,14410,0
|
|
20230906,155700,12257282790,14410,14410,14410,14410,0
|
|
20230906,155600,12257282790,14410,14410,14410,14410,0
|
|
20230906,155500,12257282790,14410,14410,14410,14410,0
|
|
20230906,155400,12257282790,14410,14410,14410,14410,0
|
|
20230906,155300,12257282790,14410,14410,14410,14410,0
|
|
20230906,155200,12257282790,14410,14410,14410,14410,0
|
|
20230906,155100,12257282790,14410,14410,14410,14410,0
|
|
20230906,155000,12257282790,14410,14410,14410,14410,0
|
|
20230906,154900,12257282790,14410,14410,14410,14410,0
|
|
20230906,154800,12257282790,14410,14410,14410,14410,0
|
|
20230906,154700,12257282790,14410,14410,14410,14410,0
|
|
20230906,154600,12257282790,14410,14410,14410,14410,0
|
|
20230906,154500,12257282790,14410,14410,14410,14410,0
|
|
20230906,154400,12257282790,14410,14410,14410,14410,25650
|
|
20230906,154300,12257282790,14410,14410,14410,14410,0
|
|
20230906,154200,12257282790,14410,14410,14410,14410,0
|
|
20230906,154100,12257282790,14410,14410,14410,14410,0
|
|
20230906,154000,12257282790,14410,14410,14410,14410,0
|
|
20230906,153900,12257282790,14410,14410,14410,14410,0
|
|
20230906,153800,12257282790,14410,14410,14410,14410,0
|
|
20230906,153700,12257282790,14410,14410,14410,14410,0
|
|
20230906,153600,12257282790,14410,14410,14410,14410,0
|
|
20230906,153500,12257282790,14410,14410,14410,14410,0
|
|
20230906,153400,12257282790,14410,14410,14410,14410,0
|
|
20230906,153300,12257282790,14410,14410,14410,14410,0
|
|
20230906,153200,12257282790,14410,14410,14410,14410,0
|
|
20230906,153100,12257282790,14410,14410,14410,14410,0
|
|
20230906,153000,12257282790,14410,14410,14410,14410,25650
|
|
20230906,152900,11887666290,14390,14390,14390,14390,0
|
|
20230906,152800,11887666290,14390,14390,14390,14390,0
|
|
20230906,152700,11887666290,14390,14390,14390,14390,0
|
|
20230906,152600,11887666290,14390,14390,14390,14390,0
|
|
20230906,152500,11887666290,14390,14390,14390,14390,0
|
|
20230906,152400,11887666290,14390,14390,14390,14390,0
|
|
20230906,152300,11887666290,14390,14390,14390,14390,0
|
|
20230906,152200,11887666290,14390,14390,14390,14390,0
|
|
20230906,152100,11887666290,14390,14390,14390,14390,0
|
|
20230906,152000,11887666290,14390,14390,14390,14390,0
|
|
20230906,151900,11887666290,14390,14380,14400,14380,3439
|
|
20230906,151800,11838159480,14400,14370,14400,14360,7900
|
|
20230906,151700,11724513480,14380,14390,14390,14370,1617
|
|
20230906,151600,11701259740,14390,14390,14400,14380,2383
|
|
20230906,151500,11666969010,14400,14380,14400,14380,1321
|
|
20230906,151400,11647950340,14390,14380,14390,14380,2918
|
|
20230906,151300,11605960460,14370,14380,14380,14370,701
|
|
20230906,151200,11595883070,14380,14370,14390,14370,1756
|
|
20230906,151100,11570629720,14380,14390,14390,14380,1962
|
|
20230906,151000,11542409720,14390,14400,14400,14380,2695
|
|
20230906,150900,11503627570,14390,14390,14400,14380,3565
|
|
20230906,150800,11452338080,14390,14400,14410,14390,2704
|
|
20230906,150700,11413399080,14400,14400,14410,14400,1602
|
|
20230906,150600,11390315150,14410,14400,14410,14400,1201
|
|
20230906,150500,11373014910,14400,14420,14420,14400,925
|
|
20230906,150400,11359684900,14420,14420,14420,14410,484
|
|
20230906,150300,11352707990,14410,14410,14420,14410,882
|
|
20230906,150200,11339996870,14410,14420,14420,14410,1829
|
|
20230906,150100,11313639240,14410,14420,14420,14410,514
|
|
20230906,150000,11306228020,14420,14420,14420,14410,587
|
|
20230906,145900,11297765930,14410,14390,14420,14390,4753
|
|
20230906,145800,11229300250,14400,14390,14400,14380,3206
|
|
20230906,145700,11183160390,14380,14380,14390,14380,740
|
|
20230906,145600,11172514510,14390,14380,14390,14380,592
|
|
20230906,145500,11163997440,14380,14360,14390,14360,1752
|
|
20230906,145400,11138808770,14360,14350,14360,14350,1656
|
|
20230906,145300,11115029540,14360,14360,14360,14350,488
|
|
20230906,145200,11108023910,14360,14340,14360,14340,2098
|
|
20230906,145100,11077918290,14350,14350,14360,14350,1014
|
|
20230906,145000,11063366390,14350,14350,14360,14350,645
|
|
20230906,144900,11054110500,14350,14350,14360,14350,279
|
|
20230906,144800,11050106270,14350,14350,14360,14350,977
|
|
20230906,144700,11036086250,14350,14360,14360,14350,211
|
|
20230906,144600,11033056420,14350,14360,14360,14350,2069
|
|
20230906,144500,11003363730,14360,14360,14370,14360,224
|
|
20230906,144400,11000146470,14360,14350,14360,14350,315
|
|
20230906,144300,10995624440,14360,14360,14360,14360,635
|
|
20230906,144200,10986505840,14360,14340,14360,14340,2915
|
|
20230906,144100,10944665980,14340,14350,14350,14340,10988
|
|
20230906,144000,10787045120,14340,14340,14350,14340,1084
|
|
20230906,143900,10771499560,14340,14350,14350,14340,425
|
|
20230906,143800,10765401780,14340,14340,14340,14340,338
|
|
20230906,143700,10760554860,14350,14340,14350,14340,227
|
|
20230906,143600,10757298540,14350,14350,14350,14340,497
|
|
20230906,143500,10750167150,14350,14330,14360,14330,3808
|
|
20230906,143400,10695550560,14330,14330,14340,14330,215
|
|
20230906,143300,10692468210,14330,14340,14340,14330,217
|
|
20230906,143200,10689357690,14340,14340,14340,14330,351
|
|
20230906,143100,10684327830,14340,14320,14340,14320,3434
|
|
20230906,143000,10635122300,14320,14320,14330,14320,304
|
|
20230906,142900,10630766300,14320,14330,14330,14320,1505
|
|
20230906,142800,10609201250,14340,14330,14340,14330,222
|
|
20230906,142700,10606019960,14330,14330,14340,14330,309
|
|
20230906,142600,10601591410,14330,14330,14340,14330,784
|
|
20230906,142500,10590356370,14330,14320,14330,14320,6115
|
|
20230906,142400,10502748190,14330,14320,14330,14320,165
|
|
20230906,142300,10500385360,14320,14360,14360,14320,11982
|
|
20230906,142200,10328504490,14350,14350,14360,14350,137
|
|
20230906,142100,10326537540,14360,14360,14360,14350,173
|
|
20230906,142000,10324054120,14360,14350,14360,14350,858
|
|
20230906,141900,10311735270,14350,14360,14360,14350,399
|
|
20230906,141800,10306008500,14350,14350,14370,14350,2125
|
|
20230906,141700,10275493330,14350,14340,14360,14340,2204
|
|
20230906,141600,10243854600,14340,14340,14340,14330,1855
|
|
20230906,141500,10217254040,14330,14330,14340,14330,1103
|
|
20230906,141400,10201446010,14340,14330,14340,14330,210
|
|
20230906,141300,10198435610,14330,14330,14340,14330,353
|
|
20230906,141200,10193375200,14340,14340,14360,14330,5109
|
|
20230906,141100,10120057100,14350,14330,14350,14330,1493
|
|
20230906,141000,10098647060,14330,14320,14340,14320,3106
|
|
20230906,140900,10054137060,14330,14320,14330,14320,416
|
|
20230906,140800,10048176440,14330,14320,14330,14320,571
|
|
20230906,140700,10039994970,14320,14330,14330,14320,512
|
|
20230906,140600,10032661110,14330,14320,14330,14320,1142
|
|
20230906,140500,10016298890,14320,14330,14330,14320,521
|
|
20230906,140400,10008836300,14320,14330,14330,14320,1825
|
|
20230906,140300,9982685900,14330,14330,14340,14330,208
|
|
20230906,140200,9979704120,14330,14340,14340,14330,149
|
|
20230906,140100,9977568940,14340,14340,14340,14330,127
|
|
20230906,140000,9975748180,14330,14330,14350,14330,6154
|
|
20230906,135900,9887509780,14330,14330,14340,14330,621
|
|
20230906,135800,9878610170,14330,14330,14340,14330,416
|
|
20230906,135700,9872648780,14330,14330,14340,14330,593
|
|
20230906,135600,9864148350,14340,14330,14340,14330,1400
|
|
20230906,135500,9844077790,14330,14330,14340,14330,339
|
|
20230906,135400,9839218750,14330,14330,14340,14330,952
|
|
20230906,135300,9825571060,14340,14340,14340,14330,259
|
|
20230906,135200,9821858620,14330,14330,14340,14330,390
|
|
20230906,135100,9816269850,14330,14340,14340,14330,228
|
|
20230906,135000,9813001960,14330,14330,14340,14330,543
|
|
20230906,134900,9805219550,14330,14330,14340,14330,785
|
|
20230906,134800,9793970000,14340,14330,14340,14330,207
|
|
20230906,134700,9791003000,14340,14340,14340,14330,247
|
|
20230906,134600,9787462310,14340,14320,14340,14320,4429
|
|
20230906,134500,9723995650,14330,14330,14330,14320,365
|
|
20230906,134400,9718766820,14330,14320,14330,14320,272
|
|
20230906,134300,9714870450,14320,14340,14340,14320,2335
|
|
20230906,134200,9681420310,14340,14330,14340,14330,7797
|
|
20230906,134100,9569688550,14330,14340,14340,14330,142
|
|
20230906,134000,9567653430,14330,14330,14340,14330,224
|
|
20230906,133900,9564442330,14330,14330,14340,14330,209
|
|
20230906,133800,9561447310,14340,14330,14340,14330,251
|
|
20230906,133700,9557849760,14330,14360,14360,14330,1056
|
|
20230906,133600,9542700240,14350,14360,14370,14350,438
|
|
20230906,133500,9536412500,14360,14360,14360,14360,932
|
|
20230906,133400,9523028980,14350,14350,14360,14340,3196
|
|
20230906,133300,9477166820,14350,14340,14350,14340,1704
|
|
20230906,133200,9452731280,14340,14340,14340,14330,489
|
|
20230906,133100,9445719710,14340,14340,14340,14330,400
|
|
20230906,133000,9439984250,14340,14330,14350,14330,5315
|
|
20230906,132900,9363767770,14330,14330,14340,14330,866
|
|
20230906,132800,9351357810,14330,14330,14340,14330,466
|
|
20230906,132700,9344678410,14330,14330,14340,14330,5972
|
|
20230906,132600,9259095770,14330,14330,14340,14330,524
|
|
20230906,132500,9251585070,14330,14330,14340,14330,340
|
|
20230906,132400,9246712640,14330,14330,14340,14330,356
|
|
20230906,132300,9241610360,14330,14340,14350,14330,949
|
|
20230906,132200,9228003050,14340,14340,14350,14340,351
|
|
20230906,132100,9222969080,14340,14340,14350,14340,309
|
|
20230906,132000,9218537480,14340,14340,14350,14340,242
|
|
20230906,131900,9215065610,14340,14340,14350,14340,1064
|
|
20230906,131800,9199807840,14340,14340,14350,14340,175
|
|
20230906,131700,9197297740,14340,14340,14350,14340,1663
|
|
20230906,131600,9173449760,14330,14330,14340,14330,440
|
|
20230906,131500,9167143470,14330,14340,14340,14330,872
|
|
20230906,131400,9154647690,14330,14330,14340,14330,159
|
|
20230906,131300,9152368500,14340,14330,14340,14330,410
|
|
20230906,131200,9146491910,14340,14340,14350,14330,430
|
|
20230906,131100,9140326470,14350,14340,14350,14340,315
|
|
20230906,131000,9135807470,14340,14340,14350,14340,536
|
|
20230906,130900,9128120580,14340,14340,14350,14330,200
|
|
20230906,130800,9125252450,14350,14340,14380,14310,29192
|
|
20230906,130700,8707146680,14350,14340,14350,14340,1536
|
|
20230906,130600,8685116380,14330,14320,14340,14320,2172
|
|
20230906,130500,8653975590,14320,14330,14330,14320,4595
|
|
20230906,130400,8588149010,14330,14330,14340,14330,249
|
|
20230906,130300,8584580250,14330,14330,14340,14330,133
|
|
20230906,130200,8582673960,14330,14350,14350,14330,6826
|
|
20230906,130100,8484821870,14340,14360,14360,14340,1148
|
|
20230906,130000,8468353920,14360,14340,14360,14340,4859
|
|
20230906,125900,8398648260,14350,14350,14350,14340,130
|
|
20230906,125800,8396783410,14350,14350,14350,14340,771
|
|
20230906,125700,8385719890,14350,14350,14360,14350,2669
|
|
20230906,125600,8347402160,14350,14350,14360,14350,418
|
|
20230906,125500,8341403270,14350,14350,14360,14350,339
|
|
20230906,125400,8336537550,14360,14350,14360,14350,548
|
|
20230906,125300,8328671140,14350,14350,14350,14350,578
|
|
20230906,125200,8320376840,14350,14350,14360,14350,282
|
|
20230906,125100,8316329450,14350,14350,14350,14350,421
|
|
20230906,125000,8310288100,14350,14360,14360,14350,416
|
|
20230906,124900,8304317700,14350,14350,14360,14350,343
|
|
20230906,124800,8299395260,14350,14360,14360,14350,279
|
|
20230906,124700,8295390930,14350,14360,14360,14350,161
|
|
20230906,124600,8293080040,14360,14350,14360,14350,131
|
|
20230906,124500,8291199560,14350,14340,14360,14340,1099
|
|
20230906,124400,8275431880,14340,14340,14340,14330,960
|
|
20230906,124300,8261666110,14340,14350,14350,14330,3641
|
|
20230906,124200,8209454170,14340,14350,14350,14340,91
|
|
20230906,124100,8208148630,14350,14330,14350,14330,2063
|
|
20230906,124000,8178565300,14340,14350,14350,14340,3451
|
|
20230906,123900,8129070230,14350,14350,14350,14340,439
|
|
20230906,123800,8122772440,14340,14340,14340,14330,2857
|
|
20230906,123700,8081803890,14340,14330,14340,14330,289
|
|
20230906,123600,8077660780,14330,14330,14340,14330,115
|
|
20230906,123500,8076012570,14340,14330,14340,14330,182
|
|
20230906,123400,8073403610,14330,14340,14340,14330,1784
|
|
20230906,123300,8047838380,14340,14330,14340,14330,272
|
|
20230906,123200,8043939960,14330,14340,14340,14330,384
|
|
20230906,123100,8038434730,14340,14330,14340,14330,1276
|
|
20230906,123000,8020138750,14340,14330,14340,14330,3211
|
|
20230906,122900,7974122540,14330,14330,14340,14330,691
|
|
20230906,122800,7964219920,14330,14340,14340,14330,358
|
|
20230906,122700,7959089170,14340,14330,14340,14330,1042
|
|
20230906,122600,7944149760,14330,14330,14340,14330,284
|
|
20230906,122500,7940079870,14330,14330,14340,14330,235
|
|
20230906,122400,7936711430,14330,14330,14340,14330,420
|
|
20230906,122300,7930690300,14340,14340,14340,14330,3449
|
|
20230906,122200,7881254510,14340,14340,14350,14340,272
|
|
20230906,122100,7877353850,14340,14340,14350,14340,125
|
|
20230906,122000,7875560710,14350,14340,14350,14340,127
|
|
20230906,121900,7873738760,14350,14340,14350,14340,400
|
|
20230906,121800,7868000060,14350,14330,14350,14330,1167
|
|
20230906,121700,7851265110,14330,14330,14340,14330,238
|
|
20230906,121600,7847854460,14340,14340,14350,14330,2166
|
|
20230906,121500,7816805800,14340,14340,14350,14340,44
|
|
20230906,121400,7816174630,14340,14330,14350,14330,942
|
|
20230906,121300,7802666510,14330,14330,14330,14320,1277
|
|
20230906,121200,7784367330,14330,14320,14330,14320,430
|
|
20230906,121100,7778207940,14320,14340,14340,14320,70
|
|
20230906,121000,7777205470,14340,14330,14340,14300,5088
|
|
20230906,120900,7704426010,14340,14340,14340,14300,14509
|
|
20230906,120800,7496738070,14340,14340,14340,14330,1839
|
|
20230906,120700,7470373470,14340,14340,14340,14330,4461
|
|
20230906,120600,7406402960,14340,14350,14350,14340,324
|
|
20230906,120500,7401755920,14350,14350,14350,14340,854
|
|
20230906,120400,7389501990,14350,14350,14350,14340,2671
|
|
20230906,120300,7351193010,14350,14370,14370,14340,11788
|
|
20230906,120200,7181998090,14370,14370,14370,14360,162
|
|
20230906,120100,7179670330,14370,14370,14370,14360,277
|
|
20230906,120000,7175690910,14370,14360,14370,14360,514
|
|
20230906,115900,7168305860,14360,14370,14370,14360,267
|
|
20230906,115800,7164471190,14370,14360,14370,14360,2398
|
|
20230906,115700,7130012820,14360,14360,14370,14360,1153
|
|
20230906,115600,7113454240,14360,14360,14360,14350,1158
|
|
20230906,115500,7096825620,14360,14360,14370,14350,3007
|
|
20230906,115400,7053644920,14360,14370,14370,14360,247
|
|
20230906,115300,7050096980,14360,14360,14360,14350,982
|
|
20230906,115200,7035995620,14360,14360,14370,14350,2775
|
|
20230906,115100,6996146880,14360,14370,14370,14360,9938
|
|
20230906,115000,6853435040,14370,14370,14390,14360,9890
|
|
20230906,114900,6711270200,14380,14390,14390,14370,4244
|
|
20230906,114800,6650239330,14390,14390,14400,14390,1716
|
|
20230906,114700,6625540350,14390,14390,14390,14380,1378
|
|
20230906,114600,6605713110,14380,14380,14390,14380,460
|
|
20230906,114500,6599098250,14390,14370,14390,14370,780
|
|
20230906,114400,6587881760,14380,14380,14390,14370,186
|
|
20230906,114300,6585207070,14370,14370,14380,14370,1036
|
|
20230906,114200,6570309480,14380,14380,14380,14370,632
|
|
20230906,114100,6561222110,14370,14380,14380,14370,1380
|
|
20230906,114000,6541378110,14380,14380,14380,14380,810
|
|
20230906,113900,6529730310,14380,14390,14390,14380,277
|
|
20230906,113800,6525746920,14390,14380,14390,14380,191
|
|
20230906,113700,6522999240,14380,14380,14380,14370,3198
|
|
20230906,113600,6477028240,14370,14400,14400,14370,14002
|
|
20230906,113500,6275564440,14400,14390,14400,14390,30
|
|
20230906,113400,6275132690,14390,14400,14400,14390,653
|
|
20230906,113300,6265729950,14400,14390,14400,14390,1788
|
|
20230906,113200,6239998560,14380,14390,14390,14380,86
|
|
20230906,113100,6238761810,14390,14390,14390,14380,221
|
|
20230906,113000,6235582110,14380,14370,14380,14370,593
|
|
20230906,112900,6227055010,14380,14370,14380,14370,2963
|
|
20230906,112800,6184454340,14380,14370,14380,14370,463
|
|
20230906,112700,6177799960,14370,14380,14380,14370,315
|
|
20230906,112600,6173270910,14380,14370,14380,14370,1914
|
|
20230906,112500,6145747880,14370,14380,14380,14370,4521
|
|
20230906,112400,6080756110,14390,14390,14390,14380,247
|
|
20230906,112300,6077202250,14380,14390,14390,14380,1588
|
|
20230906,112200,6054353430,14390,14400,14400,14390,212
|
|
20230906,112100,6051302690,14400,14390,14400,14380,1187
|
|
20230906,112000,6034222910,14390,14380,14400,14380,2069
|
|
20230906,111900,6004449690,14380,14380,14380,14370,4133
|
|
20230906,111800,5945025980,14370,14380,14390,14370,2171
|
|
20230906,111700,5913794880,14390,14380,14390,14370,2231
|
|
20230906,111600,5881713270,14380,14380,14390,14370,2319
|
|
20230906,111500,5848363360,14390,14400,14410,14380,6424
|
|
20230906,111400,5755867980,14410,14410,14420,14400,6651
|
|
20230906,111300,5660032490,14410,14420,14420,14410,287
|
|
20230906,111200,5655896670,14410,14420,14420,14410,519
|
|
20230906,111100,5648415290,14420,14420,14430,14420,368
|
|
20230906,111000,5643106680,14420,14410,14420,14410,1334
|
|
20230906,110900,5623876780,14430,14420,14430,14410,3558
|
|
20230906,110800,5572555030,14420,14430,14430,14420,1236
|
|
20230906,110700,5554729860,14430,14420,14430,14420,577
|
|
20230906,110600,5546404490,14420,14430,14430,14420,1479
|
|
20230906,110500,5525077220,14420,14420,14430,14420,339
|
|
20230906,110400,5520188700,14420,14430,14430,14420,1052
|
|
20230906,110300,5505018630,14420,14430,14440,14420,910
|
|
20230906,110200,5491887400,14420,14410,14430,14410,521
|
|
20230906,110100,5484370790,14410,14410,14420,14410,3069
|
|
20230906,110000,5440127000,14410,14400,14420,14400,56
|
|
20230906,105900,5439319820,14420,14420,14420,14400,2378
|
|
20230906,105800,5405052600,14420,14420,14420,14410,84
|
|
20230906,105700,5403841710,14410,14410,14420,14400,1113
|
|
20230906,105600,5387803630,14410,14410,14410,14390,1696
|
|
20230906,105500,5363377460,14410,14410,14420,14380,4868
|
|
20230906,105400,5293291730,14410,14410,14410,14400,1806
|
|
20230906,105300,5267275250,14400,14370,14400,14360,17240
|
|
20230906,105200,5019337070,14380,14400,14410,14360,23209
|
|
20230906,105100,4685498470,14400,14420,14420,14400,3747
|
|
20230906,105000,4631510090,14420,14420,14430,14420,1335
|
|
20230906,104900,4612259280,14430,14430,14430,14420,2264
|
|
20230906,104800,4579608920,14430,14440,14440,14430,2501
|
|
20230906,104700,4543518880,14430,14430,14440,14430,655
|
|
20230906,104600,4534066650,14440,14450,14460,14430,7543
|
|
20230906,104500,4425073820,14460,14470,14480,14450,18502
|
|
20230906,104400,4157482600,14480,14470,14480,14470,4402
|
|
20230906,104300,4093776220,14470,14480,14480,14470,1320
|
|
20230906,104200,4074672010,14490,14480,14490,14470,3520
|
|
20230906,104100,4023709910,14480,14510,14510,14470,14921
|
|
20230906,104000,3807463310,14500,14500,14510,14500,688
|
|
20230906,103900,3797485990,14500,14490,14500,14490,3862
|
|
20230906,103800,3741489680,14490,14510,14510,14490,15040
|
|
20230906,103700,3523378440,14510,14510,14520,14510,2636
|
|
20230906,103600,3485129460,14520,14530,14530,14510,3600
|
|
20230906,103500,3432857250,14530,14520,14530,14520,3962
|
|
20230906,103400,3375325400,14520,14530,14530,14520,4023
|
|
20230906,103300,3316872040,14540,14550,14550,14530,2236
|
|
20230906,103200,3284360890,14540,14550,14550,14540,881
|
|
20230906,103100,3271542430,14550,14550,14560,14550,38
|
|
20230906,103000,3270989430,14550,14560,14570,14550,635
|
|
20230906,102900,3261741890,14560,14560,14570,14560,60
|
|
20230906,102800,3260868270,14560,14560,14560,14560,553
|
|
20230906,102700,3252816590,14550,14560,14560,14540,1407
|
|
20230906,102600,3232343100,14550,14560,14560,14550,513
|
|
20230906,102500,3224878790,14550,14550,14560,14550,700
|
|
20230906,102400,3214693770,14540,14540,14560,14540,3324
|
|
20230906,102300,3166318420,14540,14540,14540,14530,1006
|
|
20230906,102200,3151697130,14530,14530,14540,14530,626
|
|
20230906,102100,3142600860,14530,14540,14540,14530,2704
|
|
20230906,102000,3103299780,14540,14540,14550,14530,7156
|
|
20230906,101900,2999252560,14540,14550,14560,14540,5948
|
|
20230906,101800,2912706610,14550,14550,14560,14550,114
|
|
20230906,101700,2911047890,14550,14550,14560,14550,586
|
|
20230906,101600,2902521330,14550,14560,14560,14550,396
|
|
20230906,101500,2896756390,14550,14550,14560,14550,2183
|
|
20230906,101400,2864991110,14550,14560,14560,14550,2408
|
|
20230906,101300,2829932380,14560,14590,14590,14560,16740
|
|
20230906,101200,2585774290,14590,14600,14600,14590,514
|
|
20230906,101100,2578271000,14590,14600,14600,14590,1514
|
|
20230906,101000,2556177980,14600,14590,14600,14590,595
|
|
20230906,100900,2547496510,14590,14600,14600,14590,549
|
|
20230906,100800,2539485240,14590,14600,14600,14590,435
|
|
20230906,100700,2533136030,14600,14600,14600,14590,370
|
|
20230906,100600,2527736370,14600,14600,14600,14600,1389
|
|
20230906,100500,2507456970,14600,14600,14610,14600,476
|
|
20230906,100400,2500507340,14600,14600,14610,14590,667
|
|
20230906,100300,2490769350,14600,14590,14600,14590,2525
|
|
20230906,100200,2453905400,14590,14600,14600,14590,268
|
|
20230906,100100,2449993010,14600,14600,14610,14590,375
|
|
20230906,100000,2444519380,14600,14590,14600,14590,1469
|
|
20230906,095900,2423072270,14600,14600,14600,14590,213
|
|
20230906,095800,2419962570,14600,14600,14600,14600,365
|
|
20230906,095700,2414633570,14600,14610,14610,14590,1041
|
|
20230906,095600,2399436540,14610,14600,14610,14600,139
|
|
20230906,095500,2397407130,14600,14600,14610,14600,147
|
|
20230906,095400,2395260870,14600,14600,14600,14590,1305
|
|
20230906,095300,2376210200,14600,14590,14600,14590,354
|
|
20230906,095200,2371045290,14600,14580,14600,14580,1140
|
|
20230906,095100,2354414130,14570,14580,14590,14570,2548
|
|
20230906,095000,2317246140,14580,14580,14590,14580,1806
|
|
20230906,094900,2290914450,14590,14580,14590,14580,434
|
|
20230906,094800,2284586710,14580,14580,14590,14580,490
|
|
20230906,094700,2277442500,14580,14580,14580,14580,293
|
|
20230906,094600,2273170560,14580,14590,14590,14570,2994
|
|
20230906,094500,2229519530,14580,14580,14590,14580,1007
|
|
20230906,094400,2214837130,14580,14600,14610,14580,5497
|
|
20230906,094300,2134584750,14600,14620,14620,14600,1249
|
|
20230906,094200,2116337360,14610,14620,14620,14610,1398
|
|
20230906,094100,2095912410,14620,14630,14640,14620,1730
|
|
20230906,094000,2070602710,14620,14620,14630,14620,1178
|
|
20230906,093900,2053378220,14620,14630,14630,14620,1656
|
|
20230906,093800,2029157250,14630,14640,14640,14630,473
|
|
20230906,093700,2022237030,14640,14640,14660,14640,1912
|
|
20230906,093600,1994234220,14650,14630,14650,14630,1554
|
|
20230906,093500,1971484700,14630,14630,14640,14630,4130
|
|
20230906,093400,1911062550,14620,14610,14620,14610,2214
|
|
20230906,093300,1878703110,14610,14610,14610,14600,2124
|
|
20230906,093200,1847673800,14620,14600,14620,14600,3098
|
|
20230906,093100,1802419230,14600,14590,14610,14590,7106
|
|
20230906,093000,1698671510,14600,14590,14600,14590,552
|
|
20230906,092900,1690616910,14600,14610,14610,14590,10614
|
|
20230906,092800,1535659070,14600,14610,14610,14600,1274
|
|
20230906,092700,1517051790,14610,14610,14620,14610,2080
|
|
20230906,092600,1486657200,14620,14600,14620,14600,2089
|
|
20230906,092500,1456141820,14610,14600,14610,14600,379
|
|
20230906,092400,1450607240,14600,14620,14620,14590,8854
|
|
20230906,092300,1321258850,14620,14590,14620,14590,2132
|
|
20230906,092200,1290113700,14600,14590,14610,14590,5461
|
|
20230906,092100,1210393540,14600,14600,14600,14600,1692
|
|
20230906,092000,1185690340,14610,14610,14620,14600,2811
|
|
20230906,091900,1144620220,14610,14620,14630,14610,917
|
|
20230906,091800,1131213920,14630,14670,14670,14630,1959
|
|
20230906,091700,1102501880,14680,14640,14680,14630,1099
|
|
20230906,091600,1086393910,14650,14660,14670,14650,856
|
|
20230906,091500,1073845610,14660,14630,14660,14630,5821
|
|
20230906,091400,988614760,14640,14640,14650,14630,732
|
|
20230906,091300,977899380,14650,14640,14650,14640,870
|
|
20230906,091200,965162560,14640,14640,14640,14620,3063
|
|
20230906,091100,920353220,14640,14600,14640,14600,2539
|
|
20230906,091000,883257310,14600,14590,14600,14580,2196
|
|
20230906,090900,851213140,14590,14580,14610,14580,7255
|
|
20230906,090800,745428470,14580,14570,14610,14560,6463
|
|
20230906,090700,651170440,14570,14540,14570,14530,1817
|
|
20230906,090600,624741420,14540,14540,14540,14530,5061
|
|
20230906,090500,551170040,14540,14580,14580,14540,8494
|
|
20230906,090400,427535850,14580,14570,14600,14560,4282
|
|
20230906,090300,365122580,14570,14580,14580,14560,2459
|
|
20230906,090200,329299820,14580,14600,14600,14570,3273
|
|
20230906,090100,281556510,14600,14600,14610,14600,9942
|
|
20230906,090000,136367010,14600,14630,14670,14600,9288
|