586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184300,4719810270,14720,14720,14720,14720,9147
|
|
20230919,184200,4719810270,14720,14720,14720,14720,0
|
|
20230919,184100,4719810270,14720,14720,14720,14720,0
|
|
20230919,184000,4719810270,14720,14720,14720,14720,0
|
|
20230919,183900,4719810270,14720,14720,14720,14720,0
|
|
20230919,183800,4719810270,14720,14720,14720,14720,0
|
|
20230919,183700,4719810270,14720,14720,14720,14720,0
|
|
20230919,183600,4719810270,14720,14720,14720,14720,0
|
|
20230919,183500,4719810270,14720,14720,14720,14720,0
|
|
20230919,183400,4719810270,14720,14720,14720,14720,0
|
|
20230919,183300,4719810270,14720,14720,14720,14720,0
|
|
20230919,183200,4719810270,14720,14720,14720,14720,0
|
|
20230919,183100,4719810270,14720,14720,14720,14720,0
|
|
20230919,183000,4719810270,14720,14720,14720,14720,0
|
|
20230919,182900,4719810270,14720,14720,14720,14720,0
|
|
20230919,182800,4719810270,14720,14720,14720,14720,0
|
|
20230919,182700,4719810270,14720,14720,14720,14720,0
|
|
20230919,182600,4719810270,14720,14720,14720,14720,0
|
|
20230919,182500,4719810270,14720,14720,14720,14720,0
|
|
20230919,182400,4719810270,14720,14720,14720,14720,0
|
|
20230919,182300,4719810270,14720,14720,14720,14720,0
|
|
20230919,182200,4719810270,14720,14720,14720,14720,0
|
|
20230919,182100,4719810270,14720,14720,14720,14720,0
|
|
20230919,182000,4719810270,14720,14720,14720,14720,0
|
|
20230919,181900,4719810270,14720,14720,14720,14720,0
|
|
20230919,181800,4719810270,14720,14720,14720,14720,0
|
|
20230919,181700,4719810270,14720,14720,14720,14720,0
|
|
20230919,181600,4719810270,14720,14720,14720,14720,0
|
|
20230919,181500,4719810270,14720,14720,14720,14720,0
|
|
20230919,181400,4719810270,14720,14720,14720,14720,0
|
|
20230919,181300,4719810270,14720,14720,14720,14720,9147
|
|
20230919,181200,4719810270,14720,14720,14720,14720,0
|
|
20230919,181100,4719810270,14720,14720,14720,14720,0
|
|
20230919,181000,4719810270,14720,14720,14720,14720,0
|
|
20230919,180900,4719810270,14720,14720,14720,14720,0
|
|
20230919,180800,4719810270,14720,14720,14720,14720,0
|
|
20230919,180700,4719810270,14720,14720,14720,14720,0
|
|
20230919,180600,4719810270,14720,14720,14720,14720,0
|
|
20230919,180500,4719810270,14720,14720,14720,14720,0
|
|
20230919,180400,4719810270,14720,14720,14720,14720,0
|
|
20230919,180300,4719810270,14720,14720,14720,14720,0
|
|
20230919,180200,4719810270,14720,14720,14720,14720,0
|
|
20230919,180100,4719810270,14720,14720,14720,14720,0
|
|
20230919,180000,4719810270,14720,14720,14720,14720,0
|
|
20230919,175900,4719810270,14720,14720,14720,14720,0
|
|
20230919,175800,4719810270,14720,14720,14720,14720,0
|
|
20230919,175700,4719810270,14720,14720,14720,14720,0
|
|
20230919,175600,4719810270,14720,14720,14720,14720,0
|
|
20230919,175500,4719810270,14720,14720,14720,14720,0
|
|
20230919,175400,4719810270,14720,14720,14720,14720,0
|
|
20230919,175300,4719810270,14720,14720,14720,14720,0
|
|
20230919,175200,4719810270,14720,14720,14720,14720,0
|
|
20230919,175100,4719810270,14720,14720,14720,14720,0
|
|
20230919,175000,4719810270,14720,14720,14720,14720,0
|
|
20230919,174900,4719810270,14720,14720,14720,14720,0
|
|
20230919,174800,4719810270,14720,14720,14720,14720,0
|
|
20230919,174700,4719810270,14720,14720,14720,14720,0
|
|
20230919,174600,4719810270,14720,14720,14720,14720,0
|
|
20230919,174500,4719810270,14720,14720,14720,14720,0
|
|
20230919,174400,4719810270,14720,14720,14720,14720,0
|
|
20230919,174300,4719810270,14720,14720,14720,14720,9147
|
|
20230919,174200,4719810270,14720,14720,14720,14720,0
|
|
20230919,174100,4719810270,14720,14720,14720,14720,0
|
|
20230919,174000,4719810270,14720,14720,14720,14720,0
|
|
20230919,173900,4719810270,14720,14720,14720,14720,0
|
|
20230919,173800,4719810270,14720,14720,14720,14720,0
|
|
20230919,173700,4719810270,14720,14720,14720,14720,0
|
|
20230919,173600,4719810270,14720,14720,14720,14720,0
|
|
20230919,173500,4719810270,14720,14720,14720,14720,0
|
|
20230919,173400,4719810270,14720,14720,14720,14720,0
|
|
20230919,173300,4719810270,14720,14720,14720,14720,0
|
|
20230919,173200,4719810270,14720,14720,14720,14720,0
|
|
20230919,173100,4719810270,14720,14720,14720,14720,0
|
|
20230919,173000,4719810270,14720,14720,14720,14720,0
|
|
20230919,172900,4719810270,14720,14720,14720,14720,0
|
|
20230919,172800,4719810270,14720,14720,14720,14720,0
|
|
20230919,172700,4719810270,14720,14720,14720,14720,0
|
|
20230919,172600,4719810270,14720,14720,14720,14720,0
|
|
20230919,172500,4719810270,14720,14720,14720,14720,0
|
|
20230919,172400,4719810270,14720,14720,14720,14720,0
|
|
20230919,172300,4719810270,14720,14720,14720,14720,0
|
|
20230919,172200,4719810270,14720,14720,14720,14720,0
|
|
20230919,172100,4719810270,14720,14720,14720,14720,0
|
|
20230919,172000,4719810270,14720,14720,14720,14720,0
|
|
20230919,171900,4719810270,14720,14720,14720,14720,0
|
|
20230919,171800,4719810270,14720,14720,14720,14720,0
|
|
20230919,171700,4719810270,14720,14720,14720,14720,0
|
|
20230919,171600,4719810270,14720,14720,14720,14720,0
|
|
20230919,171500,4719810270,14720,14720,14720,14720,0
|
|
20230919,171400,4719810270,14720,14720,14720,14720,0
|
|
20230919,171300,4719810270,14720,14720,14720,14720,9147
|
|
20230919,171200,4719810270,14720,14720,14720,14720,0
|
|
20230919,171100,4719810270,14720,14720,14720,14720,0
|
|
20230919,171000,4719810270,14720,14720,14720,14720,0
|
|
20230919,170900,4719810270,14720,14720,14720,14720,0
|
|
20230919,170800,4719810270,14720,14720,14720,14720,0
|
|
20230919,170700,4719810270,14720,14720,14720,14720,0
|
|
20230919,170600,4719810270,14720,14720,14720,14720,0
|
|
20230919,170500,4719810270,14720,14720,14720,14720,0
|
|
20230919,170400,4719810270,14720,14720,14720,14720,0
|
|
20230919,170300,4719810270,14720,14720,14720,14720,0
|
|
20230919,170200,4719810270,14720,14720,14720,14720,0
|
|
20230919,170100,4719810270,14720,14720,14720,14720,0
|
|
20230919,170000,4719810270,14720,14720,14720,14720,0
|
|
20230919,165900,4719810270,14720,14720,14720,14720,0
|
|
20230919,165800,4719810270,14720,14720,14720,14720,0
|
|
20230919,165700,4719810270,14720,14720,14720,14720,0
|
|
20230919,165600,4719810270,14720,14720,14720,14720,0
|
|
20230919,165500,4719810270,14720,14720,14720,14720,0
|
|
20230919,165400,4719810270,14720,14720,14720,14720,0
|
|
20230919,165300,4719810270,14720,14720,14720,14720,0
|
|
20230919,165200,4719810270,14720,14720,14720,14720,0
|
|
20230919,165100,4719810270,14720,14720,14720,14720,0
|
|
20230919,165000,4719810270,14720,14720,14720,14720,0
|
|
20230919,164900,4719810270,14720,14720,14720,14720,0
|
|
20230919,164800,4719810270,14720,14720,14720,14720,0
|
|
20230919,164700,4719810270,14720,14720,14720,14720,0
|
|
20230919,164600,4719810270,14720,14720,14720,14720,0
|
|
20230919,164500,4719810270,14720,14720,14720,14720,0
|
|
20230919,164400,4719810270,14720,14720,14720,14720,0
|
|
20230919,164300,4719810270,14720,14720,14720,14720,9147
|
|
20230919,164200,4719810270,14720,14720,14720,14720,0
|
|
20230919,164100,4719810270,14720,14720,14720,14720,0
|
|
20230919,164000,4719810270,14720,14720,14720,14720,0
|
|
20230919,163900,4719810270,14720,14720,14720,14720,0
|
|
20230919,163800,4719810270,14720,14720,14720,14720,0
|
|
20230919,163700,4719810270,14720,14720,14720,14720,0
|
|
20230919,163600,4719810270,14720,14720,14720,14720,0
|
|
20230919,163500,4719810270,14720,14720,14720,14720,0
|
|
20230919,163400,4719810270,14720,14720,14720,14720,0
|
|
20230919,163300,4719810270,14720,14720,14720,14720,0
|
|
20230919,163200,4719810270,14720,14720,14720,14720,0
|
|
20230919,163100,4719810270,14720,14720,14720,14720,0
|
|
20230919,163000,4719810270,14720,14720,14720,14720,0
|
|
20230919,162900,4719810270,14720,14720,14720,14720,0
|
|
20230919,162800,4719810270,14720,14720,14720,14720,0
|
|
20230919,162700,4719810270,14720,14720,14720,14720,0
|
|
20230919,162600,4719810270,14720,14720,14720,14720,0
|
|
20230919,162500,4719810270,14720,14720,14720,14720,0
|
|
20230919,162400,4719810270,14720,14720,14720,14720,0
|
|
20230919,162300,4719810270,14720,14720,14720,14720,0
|
|
20230919,162200,4719810270,14720,14720,14720,14720,0
|
|
20230919,162100,4719810270,14720,14720,14720,14720,0
|
|
20230919,162000,4719810270,14720,14720,14720,14720,0
|
|
20230919,161900,4719810270,14720,14720,14720,14720,0
|
|
20230919,161800,4719810270,14720,14720,14720,14720,0
|
|
20230919,161700,4719810270,14720,14720,14720,14720,0
|
|
20230919,161600,4719810270,14720,14720,14720,14720,0
|
|
20230919,161500,4719810270,14720,14720,14720,14720,0
|
|
20230919,161400,4719810270,14720,14720,14720,14720,0
|
|
20230919,161300,4719810270,14720,14720,14720,14720,9147
|
|
20230919,161200,4719810270,14720,14720,14720,14720,0
|
|
20230919,161100,4719810270,14720,14720,14720,14720,0
|
|
20230919,161000,4719810270,14720,14720,14720,14720,0
|
|
20230919,160900,4719810270,14720,14720,14720,14720,0
|
|
20230919,160800,4719810270,14720,14720,14720,14720,0
|
|
20230919,160700,4719810270,14720,14720,14720,14720,0
|
|
20230919,160600,4719810270,14720,14720,14720,14720,0
|
|
20230919,160500,4719810270,14720,14720,14720,14720,0
|
|
20230919,160400,4719810270,14720,14720,14720,14720,0
|
|
20230919,160300,4719810270,14720,14720,14720,14720,0
|
|
20230919,160200,4719810270,14720,14720,14720,14720,0
|
|
20230919,160100,4719810270,14720,14720,14720,14720,0
|
|
20230919,160000,4719810270,14720,14720,14720,14720,0
|
|
20230919,155900,4719810270,14720,14720,14720,14720,0
|
|
20230919,155800,4719810270,14720,14720,14720,14720,0
|
|
20230919,155700,4719810270,14720,14720,14720,14720,0
|
|
20230919,155600,4719810270,14720,14720,14720,14720,0
|
|
20230919,155500,4719810270,14720,14720,14720,14720,0
|
|
20230919,155400,4719810270,14720,14720,14720,14720,0
|
|
20230919,155300,4719810270,14720,14720,14720,14720,0
|
|
20230919,155200,4719810270,14720,14720,14720,14720,0
|
|
20230919,155100,4719810270,14720,14720,14720,14720,0
|
|
20230919,155000,4719810270,14720,14720,14720,14720,0
|
|
20230919,154900,4719810270,14720,14720,14720,14720,0
|
|
20230919,154800,4719810270,14720,14720,14720,14720,0
|
|
20230919,154700,4719810270,14720,14720,14720,14720,0
|
|
20230919,154600,4719810270,14720,14720,14720,14720,0
|
|
20230919,154500,4719810270,14720,14720,14720,14720,0
|
|
20230919,154400,4719810270,14720,14720,14720,14720,0
|
|
20230919,154300,4719810270,14720,14720,14720,14720,9147
|
|
20230919,154200,4719810270,14720,14720,14720,14720,0
|
|
20230919,154100,4719810270,14720,14720,14720,14720,0
|
|
20230919,154000,4719810270,14720,14720,14720,14720,0
|
|
20230919,153900,4719810270,14720,14720,14720,14720,0
|
|
20230919,153800,4719810270,14720,14720,14720,14720,0
|
|
20230919,153700,4719810270,14720,14720,14720,14720,0
|
|
20230919,153600,4719810270,14720,14720,14720,14720,0
|
|
20230919,153500,4719810270,14720,14720,14720,14720,0
|
|
20230919,153400,4719810270,14720,14720,14720,14720,0
|
|
20230919,153300,4719810270,14720,14720,14720,14720,0
|
|
20230919,153200,4719810270,14720,14720,14720,14720,0
|
|
20230919,153100,4719810270,14720,14720,14720,14720,0
|
|
20230919,153000,4719810270,14720,14720,14720,14720,9147
|
|
20230919,152900,4585166430,14700,14700,14700,14700,0
|
|
20230919,152800,4585166430,14700,14700,14700,14700,0
|
|
20230919,152700,4585166430,14700,14700,14700,14700,0
|
|
20230919,152600,4585166430,14700,14700,14700,14700,0
|
|
20230919,152500,4585166430,14700,14700,14700,14700,0
|
|
20230919,152400,4585166430,14700,14700,14700,14700,0
|
|
20230919,152300,4585166430,14700,14700,14700,14700,0
|
|
20230919,152200,4585166430,14700,14700,14700,14700,0
|
|
20230919,152100,4585166430,14700,14700,14700,14700,0
|
|
20230919,152000,4585166430,14700,14700,14700,14700,0
|
|
20230919,151900,4585166430,14700,14710,14710,14700,1491
|
|
20230919,151800,4563242120,14710,14710,14710,14680,3337
|
|
20230919,151700,4514224650,14710,14700,14710,14690,2357
|
|
20230919,151600,4479577190,14700,14700,14700,14690,91
|
|
20230919,151500,4478239730,14700,14700,14700,14690,115
|
|
20230919,151400,4476549540,14700,14700,14700,14690,404
|
|
20230919,151300,4470614400,14700,14700,14710,14690,3030
|
|
20230919,151200,4426084210,14700,14710,14710,14700,864
|
|
20230919,151100,4413382510,14710,14700,14710,14700,799
|
|
20230919,151000,4401635620,14700,14700,14710,14700,63
|
|
20230919,150900,4400709420,14700,14700,14710,14700,176
|
|
20230919,150800,4398121420,14700,14700,14710,14700,230
|
|
20230919,150700,4394738470,14710,14710,14710,14710,90
|
|
20230919,150600,4393414570,14710,14700,14710,14700,55
|
|
20230919,150500,4392606020,14700,14700,14710,14700,906
|
|
20230919,150400,4379287770,14710,14700,14710,14700,152
|
|
20230919,150300,4377052870,14700,14700,14700,14700,555
|
|
20230919,150200,4368894370,14700,14700,14710,14700,810
|
|
20230919,150100,4356987060,14700,14700,14700,14690,1931
|
|
20230919,150000,4328601390,14690,14690,14690,14690,79
|
|
20230919,145900,4327440880,14700,14690,14700,14690,22
|
|
20230919,145800,4327117650,14690,14690,14700,14690,1073
|
|
20230919,145700,4311355230,14690,14680,14690,14680,381
|
|
20230919,145600,4305762100,14680,14690,14690,14680,517
|
|
20230919,145500,4298167750,14690,14680,14690,14680,214
|
|
20230919,145400,4295024100,14680,14690,14690,14680,102
|
|
20230919,145300,4293525920,14680,14680,14690,14680,858
|
|
20230919,145200,4280923190,14680,14700,14700,14680,905
|
|
20230919,145100,4267628470,14690,14690,14690,14690,1
|
|
20230919,145000,4267613780,14690,14690,14700,14690,224
|
|
20230919,144900,4264322410,14690,14700,14700,14690,113
|
|
20230919,144800,4262662090,14700,14690,14700,14690,17
|
|
20230919,144700,4262412210,14700,14700,14700,14690,1082
|
|
20230919,144600,4246507190,14690,14690,14690,14690,291
|
|
20230919,144500,4242232400,14690,14700,14710,14690,523
|
|
20230919,144400,4234545300,14700,14700,14700,14700,213
|
|
20230919,144300,4231414200,14690,14700,14700,14690,139
|
|
20230919,144200,4229371200,14700,14690,14700,14690,793
|
|
20230919,144100,4217715940,14700,14710,14710,14700,1260
|
|
20230919,144000,4199192320,14710,14700,14710,14700,989
|
|
20230919,143900,4184649540,14700,14710,14710,14700,7
|
|
20230919,143800,4184546630,14710,14700,14710,14700,717
|
|
20230919,143700,4173999900,14710,14710,14710,14700,54
|
|
20230919,143600,4173205860,14710,14710,14710,14700,280
|
|
20230919,143500,4169087070,14700,14700,14710,14700,1437
|
|
20230919,143400,4147949140,14700,14710,14710,14700,160
|
|
20230919,143300,4145596540,14700,14690,14700,14690,5376
|
|
20230919,143200,4066606210,14690,14690,14690,14690,102
|
|
20230919,143100,4065107830,14690,14690,14690,14680,940
|
|
20230919,143000,4051299550,14690,14690,14690,14680,47
|
|
20230919,142900,4050609170,14690,14690,14690,14670,1301
|
|
20230919,142800,4031502580,14670,14670,14680,14660,2280
|
|
20230919,142700,3998040040,14670,14680,14680,14670,108
|
|
20230919,142600,3996455600,14680,14690,14700,14680,2688
|
|
20230919,142500,3956973380,14700,14690,14700,14690,105
|
|
20230919,142400,3955430840,14690,14700,14700,14690,429
|
|
20230919,142300,3949128290,14700,14700,14700,14690,118
|
|
20230919,142200,3947393710,14700,14700,14700,14700,428
|
|
20230919,142100,3941102110,14700,14700,14700,14700,590
|
|
20230919,142000,3932429110,14700,14700,14700,14700,630
|
|
20230919,141900,3923168110,14700,14700,14700,14700,2502
|
|
20230919,141800,3886388710,14700,14700,14700,14700,159
|
|
20230919,141700,3884051410,14700,14690,14700,14690,1202
|
|
20230919,141600,3866382450,14700,14710,14710,14700,754
|
|
20230919,141500,3855297780,14700,14710,14710,14700,223
|
|
20230919,141400,3852017560,14710,14720,14720,14710,1004
|
|
20230919,141300,3837247820,14710,14720,14720,14710,270
|
|
20230919,141200,3833273750,14720,14720,14720,14710,412
|
|
20230919,141100,3827209410,14720,14720,14720,14710,390
|
|
20230919,141000,3821469090,14720,14710,14720,14710,89
|
|
20230919,140900,3820159350,14710,14720,14720,14710,1500
|
|
20230919,140800,3798089360,14720,14720,14730,14720,139
|
|
20230919,140700,3796043210,14730,14740,14740,14720,1697
|
|
20230919,140600,3771046170,14730,14730,14740,14730,430
|
|
20230919,140500,3764711760,14740,14730,14740,14730,1011
|
|
20230919,140400,3749818910,14740,14740,14740,14740,292
|
|
20230919,140300,3745514830,14750,14750,14750,14740,722
|
|
20230919,140200,3734865750,14740,14740,14750,14740,93
|
|
20230919,140100,3733494560,14740,14750,14750,14740,1496
|
|
20230919,140000,3711430010,14750,14750,14750,14750,513
|
|
20230919,135900,3703863260,14750,14740,14750,14740,155
|
|
20230919,135800,3701577750,14740,14740,14740,14740,162
|
|
20230919,135700,3699189870,14740,14740,14740,14740,714
|
|
20230919,135600,3688665510,14740,14740,14750,14740,137
|
|
20230919,135500,3686646010,14750,14730,14750,14730,1043
|
|
20230919,135400,3671272290,14740,14750,14750,14730,2649
|
|
20230919,135300,3632204240,14750,14710,14750,14710,6817
|
|
20230919,135200,3531784000,14720,14710,14720,14710,370
|
|
20230919,135100,3526338130,14710,14710,14710,14710,505
|
|
20230919,135000,3518909580,14710,14710,14710,14710,1
|
|
20230919,134900,3518894870,14710,14710,14710,14710,173
|
|
20230919,134800,3516350040,14720,14700,14720,14700,2448
|
|
20230919,134700,3480336980,14700,14700,14700,14700,226
|
|
20230919,134600,3477014780,14700,14700,14710,14700,938
|
|
20230919,134500,3463224000,14700,14700,14700,14690,1120
|
|
20230919,134400,3446760320,14700,14690,14700,14690,1576
|
|
20230919,134300,3423600640,14690,14680,14690,14680,525
|
|
20230919,134200,3415892040,14680,14690,14690,14680,369
|
|
20230919,134100,3410472610,14680,14690,14690,14680,191
|
|
20230919,134000,3407666830,14680,14690,14690,14680,64
|
|
20230919,133900,3406727290,14690,14690,14690,14690,900
|
|
20230919,133800,3393506290,14690,14670,14690,14670,709
|
|
20230919,133700,3383095480,14680,14670,14680,14670,68
|
|
20230919,133600,3382097590,14670,14680,14690,14670,1381
|
|
20230919,133500,3361823810,14670,14670,14670,14660,332
|
|
20230919,133400,3356954530,14660,14660,14660,14660,0
|
|
20230919,133300,3356954530,14660,14660,14670,14660,1428
|
|
20230919,133200,3336012990,14660,14660,14660,14660,121
|
|
20230919,133100,3334239130,14660,14660,14660,14650,239
|
|
20230919,133000,3330735710,14670,14670,14670,14670,698
|
|
20230919,132900,3320496050,14670,14670,14670,14670,252
|
|
20230919,132800,3316799210,14680,14670,14680,14670,211
|
|
20230919,132700,3313702730,14670,14670,14670,14670,745
|
|
20230919,132600,3302773580,14670,14660,14670,14630,1781
|
|
20230919,132500,3276660140,14610,14650,14650,14610,4380
|
|
20230919,132400,3212592290,14640,14650,14650,14640,143
|
|
20230919,132300,3210497370,14650,14650,14650,14650,1131
|
|
20230919,132200,3193928220,14660,14660,14660,14650,103
|
|
20230919,132100,3192418300,14650,14650,14650,14650,42
|
|
20230919,132000,3191803000,14660,14660,14670,14650,432
|
|
20230919,131900,3185471380,14660,14670,14670,14660,10
|
|
20230919,131800,3185324770,14660,14660,14660,14650,1052
|
|
20230919,131700,3169906610,14670,14660,14670,14660,49
|
|
20230919,131600,3169188150,14660,14660,14660,14660,400
|
|
20230919,131500,3163324150,14670,14660,14670,14660,1294
|
|
20230919,131400,3144349700,14660,14660,14660,14660,12
|
|
20230919,131300,3144173780,14650,14650,14650,14650,153
|
|
20230919,131200,3141932330,14640,14640,14650,14640,1333
|
|
20230919,131100,3122404590,14640,14650,14650,14640,19
|
|
20230919,131000,3122126250,14650,14640,14650,14640,164
|
|
20230919,130900,3119723970,14640,14650,14650,14640,5
|
|
20230919,130800,3119650760,14650,14650,14650,14650,54
|
|
20230919,130700,3118859660,14640,14640,14640,14640,987
|
|
20230919,130600,3104409980,14650,14650,14650,14640,44
|
|
20230919,130500,3103765710,14640,14640,14640,14640,506
|
|
20230919,130400,3096357870,14640,14630,14640,14620,163
|
|
20230919,130300,3093973130,14630,14630,14640,14630,443
|
|
20230919,130200,3087489040,14640,14640,14640,14640,78
|
|
20230919,130100,3086347120,14640,14640,14640,14640,82
|
|
20230919,130000,3085146640,14640,14640,14640,14640,0
|
|
20230919,125900,3085146640,14640,14650,14650,14640,158
|
|
20230919,125800,3082832490,14630,14650,14650,14620,3755
|
|
20230919,125700,3027913550,14640,14650,14650,14640,99
|
|
20230919,125600,3026463920,14660,14660,14660,14650,183
|
|
20230919,125500,3023782150,14650,14650,14660,14650,464
|
|
20230919,125400,3016983650,14660,14660,14660,14660,172
|
|
20230919,125300,3014462130,14650,14650,14660,14650,76
|
|
20230919,125200,3013348700,14650,14650,14650,14650,33
|
|
20230919,125100,3012865250,14650,14640,14650,14640,1323
|
|
20230919,125000,2993487780,14650,14650,14650,14640,97
|
|
20230919,124900,2992067520,14660,14650,14660,14650,41
|
|
20230919,124800,2991466470,14650,14640,14660,14640,152
|
|
20230919,124700,2989239210,14660,14650,14660,14650,490
|
|
20230919,124600,2982060660,14660,14660,14660,14660,0
|
|
20230919,124500,2982060660,14660,14660,14660,14660,164
|
|
20230919,124400,2979656420,14660,14660,14670,14660,104
|
|
20230919,124300,2978131770,14660,14660,14660,14660,362
|
|
20230919,124200,2972824850,14660,14660,14660,14660,218
|
|
20230919,124100,2969628970,14660,14660,14670,14660,36
|
|
20230919,124000,2969101200,14660,14660,14670,14660,293
|
|
20230919,123900,2964805610,14660,14660,14660,14660,6
|
|
20230919,123800,2964717650,14650,14650,14650,14650,35
|
|
20230919,123700,2964204900,14660,14660,14660,14660,334
|
|
20230919,123600,2959308460,14670,14670,14670,14670,2
|
|
20230919,123500,2959279120,14660,14660,14660,14660,530
|
|
20230919,123400,2951509320,14660,14660,14660,14660,380
|
|
20230919,123300,2945938520,14660,14650,14660,14650,267
|
|
20230919,123200,2942024410,14660,14660,14660,14650,272
|
|
20230919,123100,2938036910,14660,14660,14660,14650,617
|
|
20230919,123000,2928995460,14650,14650,14650,14650,30
|
|
20230919,122900,2928555960,14650,14650,14650,14650,0
|
|
20230919,122800,2928555960,14650,14650,14650,14650,153
|
|
20230919,122700,2926314510,14650,14650,14650,14650,52
|
|
20230919,122600,2925552710,14650,14650,14650,14640,370
|
|
20230919,122500,2920134540,14650,14660,14660,14650,139
|
|
20230919,122400,2918098150,14660,14650,14660,14650,625
|
|
20230919,122300,2908935980,14660,14650,14660,14650,394
|
|
20230919,122200,2903160170,14660,14660,14660,14660,100
|
|
20230919,122100,2901694170,14660,14660,14660,14660,163
|
|
20230919,122000,2899304590,14660,14650,14660,14650,39
|
|
20230919,121900,2898733190,14660,14650,14660,14650,43
|
|
20230919,121800,2898103110,14660,14660,14660,14660,101
|
|
20230919,121700,2896622450,14660,14650,14660,14650,151
|
|
20230919,121600,2894409500,14650,14650,14660,14650,95
|
|
20230919,121500,2893017720,14650,14640,14650,14640,212
|
|
20230919,121400,2889912920,14640,14650,14650,14640,426
|
|
20230919,121300,2883674000,14650,14660,14660,14650,141
|
|
20230919,121200,2881608280,14660,14660,14660,14660,96
|
|
20230919,121100,2880200920,14650,14650,14650,14650,1
|
|
20230919,121000,2880186270,14650,14660,14660,14650,293
|
|
20230919,120900,2875891350,14660,14660,14660,14650,414
|
|
20230919,120800,2869822530,14660,14660,14660,14660,5
|
|
20230919,120700,2869749230,14650,14650,14650,14650,625
|
|
20230919,120600,2860592980,14650,14650,14650,14640,71
|
|
20230919,120500,2859553150,14640,14650,14650,14640,75
|
|
20230919,120400,2858454480,14640,14650,14650,14640,3
|
|
20230919,120300,2858410540,14650,14650,14650,14650,332
|
|
20230919,120200,2853546740,14640,14650,14650,14640,130
|
|
20230919,120100,2851642930,14640,14630,14640,14630,766
|
|
20230919,120000,2840428710,14630,14630,14630,14630,44
|
|
20230919,115900,2839784990,14620,14630,14630,14620,715
|
|
20230919,115800,2829329870,14630,14630,14630,14630,2
|
|
20230919,115700,2829300610,14630,14630,14630,14630,137
|
|
20230919,115600,2827296300,14630,14630,14630,14620,1753
|
|
20230919,115500,2801650320,14620,14620,14620,14610,1055
|
|
20230919,115400,2786226540,14620,14640,14640,14620,1047
|
|
20230919,115300,2770906940,14650,14650,14650,14650,123
|
|
20230919,115200,2769104990,14660,14660,14660,14650,89
|
|
20230919,115100,2767801030,14660,14660,14660,14660,60
|
|
20230919,115000,2766921430,14670,14670,14670,14650,152
|
|
20230919,114900,2764693530,14670,14660,14670,14660,164
|
|
20230919,114800,2762288640,14660,14660,14660,14660,35
|
|
20230919,114700,2761775540,14670,14670,14670,14670,60
|
|
20230919,114600,2760895340,14660,14660,14660,14660,51
|
|
20230919,114500,2760147680,14660,14650,14660,14650,1098
|
|
20230919,114400,2744056560,14660,14660,14660,14650,421
|
|
20230919,114300,2737887280,14660,14660,14660,14660,215
|
|
20230919,114200,2734735380,14660,14670,14670,14660,27
|
|
20230919,114100,2734339470,14660,14650,14660,14650,720
|
|
20230919,114000,2723790330,14650,14660,14660,14650,281
|
|
20230919,113900,2719673460,14660,14670,14670,14660,553
|
|
20230919,113800,2711563690,14670,14670,14670,14670,0
|
|
20230919,113700,2711563690,14670,14670,14680,14670,107
|
|
20230919,113600,2709993730,14680,14680,14680,14680,338
|
|
20230919,113500,2705031890,14690,14690,14690,14690,1
|
|
20230919,113400,2705017200,14690,14680,14690,14680,92
|
|
20230919,113300,2703666040,14680,14690,14690,14680,15
|
|
20230919,113200,2703445720,14690,14710,14710,14690,441
|
|
20230919,113100,2696962070,14710,14710,14710,14700,353
|
|
20230919,113000,2691769940,14700,14710,14710,14700,171
|
|
20230919,112900,2689256040,14710,14730,14730,14710,66
|
|
20230919,112800,2688284870,14740,14700,14740,14700,5702
|
|
20230919,112700,2604400530,14700,14690,14700,14670,3696
|
|
20230919,112600,2550101590,14690,14690,14690,14680,183
|
|
20230919,112500,2547413760,14690,14700,14700,14690,86
|
|
20230919,112400,2546150160,14700,14700,14710,14680,589
|
|
20230919,112300,2537492550,14700,14700,14700,14700,181
|
|
20230919,112200,2534831850,14700,14700,14710,14700,159
|
|
20230919,112100,2532493070,14710,14700,14710,14700,298
|
|
20230919,112000,2528110880,14700,14700,14700,14700,353
|
|
20230919,111900,2522921780,14700,14710,14710,14700,110
|
|
20230919,111800,2521304180,14700,14690,14700,14690,3019
|
|
20230919,111700,2476934760,14690,14680,14690,14670,360
|
|
20230919,111600,2471650330,14690,14680,14690,14680,92
|
|
20230919,111500,2470299200,14680,14680,14680,14680,70
|
|
20230919,111400,2469271600,14680,14680,14680,14680,73
|
|
20230919,111300,2468199960,14680,14680,14680,14680,59
|
|
20230919,111200,2467333840,14670,14680,14680,14670,432
|
|
20230919,111100,2460993210,14670,14670,14670,14670,111
|
|
20230919,111000,2459364840,14670,14680,14680,14670,115
|
|
20230919,110900,2457677690,14670,14680,14680,14670,215
|
|
20230919,110800,2454521810,14680,14690,14690,14680,68
|
|
20230919,110700,2453523140,14690,14690,14690,14680,838
|
|
20230919,110600,2441213220,14680,14670,14690,14660,1321
|
|
20230919,110500,2421820570,14680,14680,14680,14680,9
|
|
20230919,110400,2421688450,14680,14680,14680,14670,150
|
|
20230919,110300,2419486940,14680,14670,14680,14670,857
|
|
20230919,110200,2406906380,14680,14670,14680,14660,345
|
|
20230919,110100,2401846180,14670,14670,14670,14670,10
|
|
20230919,110000,2401699480,14670,14670,14680,14670,230
|
|
20230919,105900,2398325210,14680,14640,14680,14630,3112
|
|
20230919,105800,2352722890,14640,14660,14660,14640,800
|
|
20230919,105700,2341002500,14660,14670,14670,14660,192
|
|
20230919,105600,2338186360,14670,14670,14680,14670,419
|
|
20230919,105500,2332036450,14670,14670,14680,14670,51
|
|
20230919,105400,2331288220,14670,14670,14670,14670,99
|
|
20230919,105300,2329835890,14670,14660,14670,14640,1883
|
|
20230919,105200,2302234830,14660,14670,14670,14660,882
|
|
20230919,105100,2289297990,14680,14680,14680,14680,1078
|
|
20230919,105000,2273472950,14680,14690,14690,14680,1200
|
|
20230919,104900,2255855950,14690,14650,14690,14650,2591
|
|
20230919,104800,2217850510,14650,14630,14650,14620,224
|
|
20230919,104700,2214572890,14620,14620,14620,14620,874
|
|
20230919,104600,2201795010,14620,14640,14640,14620,258
|
|
20230919,104500,2198019500,14640,14630,14640,14630,2006
|
|
20230919,104400,2168671660,14640,14640,14650,14640,672
|
|
20230919,104300,2158831640,14630,14620,14640,14620,219
|
|
20230919,104200,2155629620,14620,14620,14630,14620,166
|
|
20230919,104100,2153201350,14620,14600,14620,14590,1680
|
|
20230919,104000,2128659520,14600,14600,14600,14590,236
|
|
20230919,103900,2125214210,14600,14600,14600,14600,0
|
|
20230919,103800,2125214210,14600,14590,14620,14590,1389
|
|
20230919,103700,2104934590,14590,14590,14590,14580,396
|
|
20230919,103600,2099158330,14580,14570,14590,14570,2089
|
|
20230919,103500,2068705700,14570,14560,14580,14560,587
|
|
20230919,103400,2060157080,14550,14570,14570,14550,4923
|
|
20230919,103300,1988494450,14570,14560,14570,14560,2225
|
|
20230919,103200,1956098210,14550,14570,14570,14550,1389
|
|
20230919,103100,1935874790,14560,14570,14570,14560,170
|
|
20230919,103000,1933398590,14570,14560,14570,14560,1663
|
|
20230919,102900,1909172670,14570,14570,14570,14560,922
|
|
20230919,102800,1895739830,14570,14570,14570,14570,726
|
|
20230919,102700,1885162010,14570,14570,14580,14570,226
|
|
20230919,102600,1881869020,14570,14580,14580,14570,4
|
|
20230919,102500,1881810720,14580,14570,14580,14570,950
|
|
20230919,102400,1867967660,14570,14590,14590,14560,1866
|
|
20230919,102300,1840773860,14590,14590,14590,14590,34
|
|
20230919,102200,1840277800,14600,14590,14600,14580,326
|
|
20230919,102100,1835521480,14590,14590,14590,14580,130
|
|
20230919,102000,1833625220,14590,14580,14590,14580,154
|
|
20230919,101900,1831378690,14580,14580,14580,14570,189
|
|
20230919,101800,1828624060,14580,14580,14580,14580,404
|
|
20230919,101700,1822733740,14570,14580,14580,14570,128
|
|
20230919,101600,1820868530,14580,14580,14580,14570,293
|
|
20230919,101500,1816598460,14580,14580,14580,14580,1562
|
|
20230919,101400,1793824500,14570,14560,14580,14560,733
|
|
20230919,101300,1783145190,14570,14570,14570,14560,93
|
|
20230919,101200,1781790260,14570,14590,14590,14570,5390
|
|
20230919,101100,1703185350,14590,14590,14590,14580,358
|
|
20230919,101000,1697962180,14580,14590,14590,14580,135
|
|
20230919,100900,1695993180,14590,14590,14600,14580,1145
|
|
20230919,100800,1679288810,14590,14590,14590,14590,28
|
|
20230919,100700,1678880290,14590,14600,14600,14590,325
|
|
20230919,100600,1674138340,14600,14600,14600,14590,35
|
|
20230919,100500,1673627590,14590,14580,14590,14580,2033
|
|
20230919,100400,1643972640,14580,14580,14580,14580,804
|
|
20230919,100300,1632250320,14580,14590,14590,14580,2669
|
|
20230919,100200,1593333600,14580,14590,14590,14570,5794
|
|
20230919,100100,1508861730,14580,14590,14590,14570,6336
|
|
20230919,100000,1416457390,14580,14590,14600,14580,3859
|
|
20230919,095900,1360180060,14600,14620,14620,14590,9703
|
|
20230919,095800,1218504530,14610,14620,14620,14610,455
|
|
20230919,095700,1211853200,14610,14620,14620,14610,1363
|
|
20230919,095600,1191938660,14620,14610,14620,14610,469
|
|
20230919,095500,1185083710,14610,14620,14630,14610,1406
|
|
20230919,095400,1164528180,14630,14630,14630,14630,287
|
|
20230919,095300,1160329370,14630,14630,14630,14620,1781
|
|
20230919,095200,1134286160,14630,14640,14640,14620,1703
|
|
20230919,095100,1109366190,14630,14640,14640,14630,1715
|
|
20230919,095000,1084263960,14640,14650,14650,14640,33
|
|
20230919,094900,1083780760,14650,14650,14650,14640,170
|
|
20230919,094800,1081291750,14650,14640,14650,14640,177
|
|
20230919,094700,1078699710,14650,14650,14650,14640,2132
|
|
20230919,094600,1047481120,14650,14650,14670,14650,873
|
|
20230919,094500,1034685290,14650,14670,14670,14650,2966
|
|
20230919,094400,991205100,14670,14660,14670,14660,171
|
|
20230919,094300,988698070,14660,14660,14660,14660,282
|
|
20230919,094200,984563950,14640,14650,14650,14640,93
|
|
20230919,094100,983201520,14650,14650,14650,14650,269
|
|
20230919,094000,979260670,14660,14640,14660,14640,504
|
|
20230919,093900,971876780,14650,14660,14660,14650,482
|
|
20230919,093800,964811130,14660,14650,14670,14650,1259
|
|
20230919,093700,946353730,14660,14650,14660,14630,1141
|
|
20230919,093600,929647110,14650,14650,14660,14650,500
|
|
20230919,093500,922322040,14650,14650,14660,14650,36
|
|
20230919,093400,921794330,14650,14660,14660,14650,140
|
|
20230919,093300,919742980,14660,14640,14670,14640,827
|
|
20230919,093200,907629320,14640,14640,14640,14630,1023
|
|
20230919,093100,892654730,14640,14630,14640,14630,300
|
|
20230919,093000,888265110,14630,14620,14630,14620,342
|
|
20230919,092900,883261980,14620,14630,14630,14620,3065
|
|
20230919,092800,838429030,14640,14660,14660,14630,5905
|
|
20230919,092700,751898580,14650,14650,14660,14650,1049
|
|
20230919,092600,736530340,14650,14620,14660,14610,1110
|
|
20230919,092500,720288120,14620,14620,14620,14610,1619
|
|
20230919,092400,696623340,14620,14620,14620,14620,452
|
|
20230919,092300,690015100,14610,14620,14640,14610,2429
|
|
20230919,092200,654502840,14620,14620,14620,14610,2157
|
|
20230919,092100,622968500,14620,14640,14640,14620,5524
|
|
20230919,092000,542145490,14640,14640,14650,14630,1363
|
|
20230919,091900,522197730,14650,14650,14650,14640,886
|
|
20230919,091800,509222670,14660,14670,14670,14640,691
|
|
20230919,091700,499091300,14650,14660,14670,14640,1713
|
|
20230919,091600,473993130,14670,14670,14670,14670,317
|
|
20230919,091500,469342740,14670,14670,14680,14670,638
|
|
20230919,091400,459983250,14670,14720,14720,14660,2756
|
|
20230919,091300,419545900,14720,14680,14720,14660,3945
|
|
20230919,091200,361639040,14690,14670,14690,14670,249
|
|
20230919,091100,357984540,14690,14670,14690,14660,1251
|
|
20230919,091000,339630680,14670,14660,14670,14650,548
|
|
20230919,090900,331597580,14670,14690,14690,14660,629
|
|
20230919,090800,322366900,14700,14670,14710,14650,3133
|
|
20230919,090700,276426950,14710,14630,14710,14620,2172
|
|
20230919,090600,244598570,14630,14670,14670,14630,3180
|
|
20230919,090500,198015710,14670,14730,14730,14670,3188
|
|
20230919,090400,151184060,14730,14730,14740,14700,1932
|
|
20230919,090300,122731890,14730,14680,14740,14660,2866
|
|
20230919,090200,80553350,14690,14680,14720,14660,2881
|
|
20230919,090100,38291560,14700,14680,14700,14680,1621
|
|
20230919,090000,14495080,14680,14670,14680,14670,986
|