587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,184400,4374243330,14710,14710,14710,14710,9037
|
|
20230920,184300,4374243330,14710,14710,14710,14710,0
|
|
20230920,184200,4374243330,14710,14710,14710,14710,0
|
|
20230920,184100,4374243330,14710,14710,14710,14710,0
|
|
20230920,184000,4374243330,14710,14710,14710,14710,0
|
|
20230920,183900,4374243330,14710,14710,14710,14710,0
|
|
20230920,183800,4374243330,14710,14710,14710,14710,0
|
|
20230920,183700,4374243330,14710,14710,14710,14710,0
|
|
20230920,183600,4374243330,14710,14710,14710,14710,0
|
|
20230920,183500,4374243330,14710,14710,14710,14710,0
|
|
20230920,183400,4374243330,14710,14710,14710,14710,0
|
|
20230920,183300,4374243330,14710,14710,14710,14710,0
|
|
20230920,183200,4374243330,14710,14710,14710,14710,0
|
|
20230920,183100,4374243330,14710,14710,14710,14710,0
|
|
20230920,183000,4374243330,14710,14710,14710,14710,0
|
|
20230920,182900,4374243330,14710,14710,14710,14710,0
|
|
20230920,182800,4374243330,14710,14710,14710,14710,0
|
|
20230920,182700,4374243330,14710,14710,14710,14710,0
|
|
20230920,182600,4374243330,14710,14710,14710,14710,0
|
|
20230920,182500,4374243330,14710,14710,14710,14710,0
|
|
20230920,182400,4374243330,14710,14710,14710,14710,0
|
|
20230920,182300,4374243330,14710,14710,14710,14710,0
|
|
20230920,182200,4374243330,14710,14710,14710,14710,0
|
|
20230920,182100,4374243330,14710,14710,14710,14710,0
|
|
20230920,182000,4374243330,14710,14710,14710,14710,0
|
|
20230920,181900,4374243330,14710,14710,14710,14710,0
|
|
20230920,181800,4374243330,14710,14710,14710,14710,0
|
|
20230920,181700,4374243330,14710,14710,14710,14710,0
|
|
20230920,181600,4374243330,14710,14710,14710,14710,0
|
|
20230920,181500,4374243330,14710,14710,14710,14710,0
|
|
20230920,181400,4374243330,14710,14710,14710,14710,9037
|
|
20230920,181300,4374243330,14710,14710,14710,14710,0
|
|
20230920,181200,4374243330,14710,14710,14710,14710,0
|
|
20230920,181100,4374243330,14710,14710,14710,14710,0
|
|
20230920,181000,4374243330,14710,14710,14710,14710,0
|
|
20230920,180900,4374243330,14710,14710,14710,14710,0
|
|
20230920,180800,4374243330,14710,14710,14710,14710,0
|
|
20230920,180700,4374243330,14710,14710,14710,14710,0
|
|
20230920,180600,4374243330,14710,14710,14710,14710,0
|
|
20230920,180500,4374243330,14710,14710,14710,14710,0
|
|
20230920,180400,4374243330,14710,14710,14710,14710,0
|
|
20230920,180300,4374243330,14710,14710,14710,14710,0
|
|
20230920,180200,4374243330,14710,14710,14710,14710,0
|
|
20230920,180100,4374243330,14710,14710,14710,14710,0
|
|
20230920,180000,4374243330,14710,14710,14710,14710,0
|
|
20230920,175900,4374243330,14710,14710,14710,14710,0
|
|
20230920,175800,4374243330,14710,14710,14710,14710,0
|
|
20230920,175700,4374243330,14710,14710,14710,14710,0
|
|
20230920,175600,4374243330,14710,14710,14710,14710,0
|
|
20230920,175500,4374243330,14710,14710,14710,14710,0
|
|
20230920,175400,4374243330,14710,14710,14710,14710,0
|
|
20230920,175300,4374243330,14710,14710,14710,14710,0
|
|
20230920,175200,4374243330,14710,14710,14710,14710,0
|
|
20230920,175100,4374243330,14710,14710,14710,14710,0
|
|
20230920,175000,4374243330,14710,14710,14710,14710,0
|
|
20230920,174900,4374243330,14710,14710,14710,14710,0
|
|
20230920,174800,4374243330,14710,14710,14710,14710,0
|
|
20230920,174700,4374243330,14710,14710,14710,14710,0
|
|
20230920,174600,4374243330,14710,14710,14710,14710,0
|
|
20230920,174500,4374243330,14710,14710,14710,14710,0
|
|
20230920,174400,4374243330,14710,14710,14710,14710,9037
|
|
20230920,174300,4374243330,14710,14710,14710,14710,0
|
|
20230920,174200,4374243330,14710,14710,14710,14710,0
|
|
20230920,174100,4374243330,14710,14710,14710,14710,0
|
|
20230920,174000,4374243330,14710,14710,14710,14710,0
|
|
20230920,173900,4374243330,14710,14710,14710,14710,0
|
|
20230920,173800,4374243330,14710,14710,14710,14710,0
|
|
20230920,173700,4374243330,14710,14710,14710,14710,0
|
|
20230920,173600,4374243330,14710,14710,14710,14710,0
|
|
20230920,173500,4374243330,14710,14710,14710,14710,0
|
|
20230920,173400,4374243330,14710,14710,14710,14710,0
|
|
20230920,173300,4374243330,14710,14710,14710,14710,0
|
|
20230920,173200,4374243330,14710,14710,14710,14710,0
|
|
20230920,173100,4374243330,14710,14710,14710,14710,0
|
|
20230920,173000,4374243330,14710,14710,14710,14710,0
|
|
20230920,172900,4374243330,14710,14710,14710,14710,0
|
|
20230920,172800,4374243330,14710,14710,14710,14710,0
|
|
20230920,172700,4374243330,14710,14710,14710,14710,0
|
|
20230920,172600,4374243330,14710,14710,14710,14710,0
|
|
20230920,172500,4374243330,14710,14710,14710,14710,0
|
|
20230920,172400,4374243330,14710,14710,14710,14710,0
|
|
20230920,172300,4374243330,14710,14710,14710,14710,0
|
|
20230920,172200,4374243330,14710,14710,14710,14710,0
|
|
20230920,172100,4374243330,14710,14710,14710,14710,0
|
|
20230920,172000,4374243330,14710,14710,14710,14710,0
|
|
20230920,171900,4374243330,14710,14710,14710,14710,0
|
|
20230920,171800,4374243330,14710,14710,14710,14710,0
|
|
20230920,171700,4374243330,14710,14710,14710,14710,0
|
|
20230920,171600,4374243330,14710,14710,14710,14710,0
|
|
20230920,171500,4374243330,14710,14710,14710,14710,0
|
|
20230920,171400,4374243330,14710,14710,14710,14710,9037
|
|
20230920,171300,4374243330,14710,14710,14710,14710,0
|
|
20230920,171200,4374243330,14710,14710,14710,14710,0
|
|
20230920,171100,4374243330,14710,14710,14710,14710,0
|
|
20230920,171000,4374243330,14710,14710,14710,14710,0
|
|
20230920,170900,4374243330,14710,14710,14710,14710,0
|
|
20230920,170800,4374243330,14710,14710,14710,14710,0
|
|
20230920,170700,4374243330,14710,14710,14710,14710,0
|
|
20230920,170600,4374243330,14710,14710,14710,14710,0
|
|
20230920,170500,4374243330,14710,14710,14710,14710,0
|
|
20230920,170400,4374243330,14710,14710,14710,14710,0
|
|
20230920,170300,4374243330,14710,14710,14710,14710,0
|
|
20230920,170200,4374243330,14710,14710,14710,14710,0
|
|
20230920,170100,4374243330,14710,14710,14710,14710,0
|
|
20230920,170000,4374243330,14710,14710,14710,14710,0
|
|
20230920,165900,4374243330,14710,14710,14710,14710,0
|
|
20230920,165800,4374243330,14710,14710,14710,14710,0
|
|
20230920,165700,4374243330,14710,14710,14710,14710,0
|
|
20230920,165600,4374243330,14710,14710,14710,14710,0
|
|
20230920,165500,4374243330,14710,14710,14710,14710,0
|
|
20230920,165400,4374243330,14710,14710,14710,14710,0
|
|
20230920,165300,4374243330,14710,14710,14710,14710,0
|
|
20230920,165200,4374243330,14710,14710,14710,14710,0
|
|
20230920,165100,4374243330,14710,14710,14710,14710,0
|
|
20230920,165000,4374243330,14710,14710,14710,14710,0
|
|
20230920,164900,4374243330,14710,14710,14710,14710,0
|
|
20230920,164800,4374243330,14710,14710,14710,14710,0
|
|
20230920,164700,4374243330,14710,14710,14710,14710,0
|
|
20230920,164600,4374243330,14710,14710,14710,14710,0
|
|
20230920,164500,4374243330,14710,14710,14710,14710,0
|
|
20230920,164400,4374243330,14710,14710,14710,14710,9037
|
|
20230920,164300,4374243330,14710,14710,14710,14710,0
|
|
20230920,164200,4374243330,14710,14710,14710,14710,0
|
|
20230920,164100,4374243330,14710,14710,14710,14710,0
|
|
20230920,164000,4374243330,14710,14710,14710,14710,0
|
|
20230920,163900,4374243330,14710,14710,14710,14710,0
|
|
20230920,163800,4374243330,14710,14710,14710,14710,0
|
|
20230920,163700,4374243330,14710,14710,14710,14710,0
|
|
20230920,163600,4374243330,14710,14710,14710,14710,0
|
|
20230920,163500,4374243330,14710,14710,14710,14710,0
|
|
20230920,163400,4374243330,14710,14710,14710,14710,0
|
|
20230920,163300,4374243330,14710,14710,14710,14710,0
|
|
20230920,163200,4374243330,14710,14710,14710,14710,0
|
|
20230920,163100,4374243330,14710,14710,14710,14710,0
|
|
20230920,163000,4374243330,14710,14710,14710,14710,0
|
|
20230920,162900,4374243330,14710,14710,14710,14710,0
|
|
20230920,162800,4374243330,14710,14710,14710,14710,0
|
|
20230920,162700,4374243330,14710,14710,14710,14710,0
|
|
20230920,162600,4374243330,14710,14710,14710,14710,0
|
|
20230920,162500,4374243330,14710,14710,14710,14710,0
|
|
20230920,162400,4374243330,14710,14710,14710,14710,0
|
|
20230920,162300,4374243330,14710,14710,14710,14710,0
|
|
20230920,162200,4374243330,14710,14710,14710,14710,0
|
|
20230920,162100,4374243330,14710,14710,14710,14710,0
|
|
20230920,162000,4374243330,14710,14710,14710,14710,0
|
|
20230920,161900,4374243330,14710,14710,14710,14710,0
|
|
20230920,161800,4374243330,14710,14710,14710,14710,0
|
|
20230920,161700,4374243330,14710,14710,14710,14710,0
|
|
20230920,161600,4374243330,14710,14710,14710,14710,0
|
|
20230920,161500,4374243330,14710,14710,14710,14710,0
|
|
20230920,161400,4374243330,14710,14710,14710,14710,9037
|
|
20230920,161300,4374243330,14710,14710,14710,14710,0
|
|
20230920,161200,4374243330,14710,14710,14710,14710,0
|
|
20230920,161100,4374243330,14710,14710,14710,14710,0
|
|
20230920,161000,4374243330,14710,14710,14710,14710,0
|
|
20230920,160900,4374243330,14710,14710,14710,14710,0
|
|
20230920,160800,4374243330,14710,14710,14710,14710,0
|
|
20230920,160700,4374243330,14710,14710,14710,14710,0
|
|
20230920,160600,4374243330,14710,14710,14710,14710,0
|
|
20230920,160500,4374243330,14710,14710,14710,14710,0
|
|
20230920,160400,4374243330,14710,14710,14710,14710,0
|
|
20230920,160300,4374243330,14710,14710,14710,14710,0
|
|
20230920,160200,4374243330,14710,14710,14710,14710,0
|
|
20230920,160100,4374243330,14710,14710,14710,14710,0
|
|
20230920,160000,4374243330,14710,14710,14710,14710,0
|
|
20230920,155900,4374243330,14710,14710,14710,14710,0
|
|
20230920,155800,4374243330,14710,14710,14710,14710,0
|
|
20230920,155700,4374243330,14710,14710,14710,14710,0
|
|
20230920,155600,4374243330,14710,14710,14710,14710,0
|
|
20230920,155500,4374243330,14710,14710,14710,14710,0
|
|
20230920,155400,4374243330,14710,14710,14710,14710,0
|
|
20230920,155300,4374243330,14710,14710,14710,14710,0
|
|
20230920,155200,4374243330,14710,14710,14710,14710,0
|
|
20230920,155100,4374243330,14710,14710,14710,14710,0
|
|
20230920,155000,4374243330,14710,14710,14710,14710,0
|
|
20230920,154900,4374243330,14710,14710,14710,14710,0
|
|
20230920,154800,4374243330,14710,14710,14710,14710,0
|
|
20230920,154700,4374243330,14710,14710,14710,14710,0
|
|
20230920,154600,4374243330,14710,14710,14710,14710,0
|
|
20230920,154500,4374243330,14710,14710,14710,14710,0
|
|
20230920,154400,4374243330,14710,14710,14710,14710,9037
|
|
20230920,154300,4374243330,14710,14710,14710,14710,0
|
|
20230920,154200,4374243330,14710,14710,14710,14710,0
|
|
20230920,154100,4374243330,14710,14710,14710,14710,0
|
|
20230920,154000,4374243330,14710,14710,14710,14710,0
|
|
20230920,153900,4374243330,14710,14710,14710,14710,0
|
|
20230920,153800,4374243330,14710,14710,14710,14710,0
|
|
20230920,153700,4374243330,14710,14710,14710,14710,0
|
|
20230920,153600,4374243330,14710,14710,14710,14710,0
|
|
20230920,153500,4374243330,14710,14710,14710,14710,0
|
|
20230920,153400,4374243330,14710,14710,14710,14710,0
|
|
20230920,153300,4374243330,14710,14710,14710,14710,0
|
|
20230920,153200,4374243330,14710,14710,14710,14710,0
|
|
20230920,153100,4374243330,14710,14710,14710,14710,0
|
|
20230920,153000,4374243330,14710,14710,14710,14710,9037
|
|
20230920,152900,4241309060,14690,14690,14690,14690,0
|
|
20230920,152800,4241309060,14690,14690,14690,14690,0
|
|
20230920,152700,4241309060,14690,14690,14690,14690,0
|
|
20230920,152600,4241309060,14690,14690,14690,14690,0
|
|
20230920,152500,4241309060,14690,14690,14690,14690,0
|
|
20230920,152400,4241309060,14690,14690,14690,14690,0
|
|
20230920,152300,4241309060,14690,14690,14690,14690,0
|
|
20230920,152200,4241309060,14690,14690,14690,14690,0
|
|
20230920,152100,4241309060,14690,14690,14690,14690,0
|
|
20230920,152000,4241309060,14690,14690,14690,14690,0
|
|
20230920,151900,4241309060,14690,14670,14690,14660,897
|
|
20230920,151800,4228142840,14670,14680,14680,14660,1557
|
|
20230920,151700,4205313740,14670,14670,14680,14670,1468
|
|
20230920,151600,4183776760,14670,14670,14680,14670,292
|
|
20230920,151500,4179492040,14670,14680,14680,14670,186
|
|
20230920,151400,4176762850,14690,14680,14690,14680,44
|
|
20230920,151300,4176116570,14680,14660,14680,14660,1735
|
|
20230920,151200,4150662990,14660,14660,14660,14660,342
|
|
20230920,151100,4145649270,14660,14670,14670,14660,817
|
|
20230920,151000,4133665880,14670,14680,14680,14670,1108
|
|
20230920,150900,4117402210,14680,14690,14690,14680,217
|
|
20230920,150800,4114215440,14680,14680,14690,14680,297
|
|
20230920,150700,4109855470,14680,14680,14690,14680,327
|
|
20230920,150600,4105054810,14690,14690,14690,14680,861
|
|
20230920,150500,4092411240,14680,14690,14690,14680,589
|
|
20230920,150400,4083764700,14690,14690,14690,14690,10
|
|
20230920,150300,4083617800,14680,14690,14690,14680,330
|
|
20230920,150200,4078770140,14690,14690,14690,14690,24
|
|
20230920,150100,4078417580,14680,14660,14680,14660,3194
|
|
20230920,150000,4031583560,14660,14650,14660,14650,1659
|
|
20230920,145900,4007264690,14650,14660,14660,14650,484
|
|
20230920,145800,4000169480,14660,14660,14670,14660,915
|
|
20230920,145700,3986755560,14660,14670,14670,14660,163
|
|
20230920,145600,3984365880,14670,14660,14670,14660,621
|
|
20230920,145500,3975258100,14660,14660,14670,14660,298
|
|
20230920,145400,3970887920,14670,14670,14680,14660,126
|
|
20230920,145300,3969039960,14670,14670,14670,14670,452
|
|
20230920,145200,3962409120,14670,14670,14680,14670,1710
|
|
20230920,145100,3937323270,14680,14700,14700,14680,5883
|
|
20230920,145000,3850899710,14700,14700,14710,14700,151
|
|
20230920,144900,3848680000,14700,14700,14710,14700,213
|
|
20230920,144800,3845548800,14700,14700,14710,14700,394
|
|
20230920,144700,3839756990,14700,14700,14710,14700,258
|
|
20230920,144600,3835963370,14700,14700,14700,14700,2963
|
|
20230920,144500,3792407270,14700,14710,14710,14700,361
|
|
20230920,144400,3787100450,14700,14710,14710,14700,271
|
|
20230920,144300,3783115290,14710,14700,14710,14700,103
|
|
20230920,144200,3781601180,14710,14700,14710,14700,332
|
|
20230920,144100,3776718900,14700,14700,14710,14700,168
|
|
20230920,144000,3774248490,14700,14710,14710,14700,166
|
|
20230920,143900,3771807100,14710,14710,14710,14710,73
|
|
20230920,143800,3770733270,14700,14710,14710,14700,408
|
|
20230920,143700,3764731620,14710,14700,14720,14700,2449
|
|
20230920,143600,3728706280,14710,14700,14710,14700,590
|
|
20230920,143500,3720028630,14700,14700,14700,14700,156
|
|
20230920,143400,3717735430,14700,14710,14710,14700,393
|
|
20230920,143300,3711958220,14700,14700,14700,14700,3
|
|
20230920,143200,3711914120,14710,14700,14710,14700,1136
|
|
20230920,143100,3695214610,14710,14710,14710,14700,3543
|
|
20230920,143000,3643124190,14720,14710,14720,14710,1288
|
|
20230920,142900,3624177690,14710,14720,14720,14710,245
|
|
20230920,142800,3620573330,14710,14720,14720,14710,20
|
|
20230920,142700,3620279030,14710,14720,14720,14710,312
|
|
20230920,142600,3615686910,14720,14710,14720,14710,77
|
|
20230920,142500,3614554190,14710,14710,14710,14710,66
|
|
20230920,142400,3613583330,14710,14720,14720,14710,78
|
|
20230920,142300,3612435750,14720,14720,14720,14710,1069
|
|
20230920,142200,3596700210,14710,14710,14720,14710,447
|
|
20230920,142100,3590124830,14710,14710,14710,14710,4099
|
|
20230920,142000,3529828540,14710,14720,14720,14710,113
|
|
20230920,141900,3528165710,14710,14710,14720,14710,392
|
|
20230920,141800,3522395690,14710,14710,14710,14710,13
|
|
20230920,141700,3522204460,14710,14710,14710,14710,19
|
|
20230920,141600,3521924970,14720,14710,14720,14710,578
|
|
20230920,141500,3513417730,14710,14710,14720,14710,216
|
|
20230920,141400,3510239650,14710,14710,14710,14710,13
|
|
20230920,141300,3510048420,14710,14710,14710,14710,49
|
|
20230920,141200,3509327630,14710,14710,14720,14710,128
|
|
20230920,141100,3507443990,14710,14720,14720,14710,191
|
|
20230920,141000,3504633300,14720,14710,14720,14710,37
|
|
20230920,140900,3504089020,14710,14710,14710,14710,12
|
|
20230920,140800,3503912500,14720,14720,14720,14710,340
|
|
20230920,140700,3498907820,14710,14710,14720,14710,71
|
|
20230920,140600,3497863400,14720,14710,14720,14710,769
|
|
20230920,140500,3486544950,14710,14710,14710,14710,156
|
|
20230920,140400,3484250190,14710,14720,14720,14710,192
|
|
20230920,140300,3481425170,14720,14730,14730,14720,70
|
|
20230920,140200,3480394090,14730,14700,14730,14700,5133
|
|
20230920,140100,3404802520,14700,14700,14700,14700,9
|
|
20230920,140000,3404670220,14700,14710,14710,14700,427
|
|
20230920,135900,3398389180,14710,14710,14710,14700,3299
|
|
20230920,135800,3349861310,14700,14700,14700,14700,214
|
|
20230920,135700,3346715510,14700,14700,14700,14700,155
|
|
20230920,135600,3344437010,14700,14700,14710,14700,61
|
|
20230920,135500,3343540290,14700,14700,14700,14700,211
|
|
20230920,135400,3340438590,14700,14700,14700,14700,52
|
|
20230920,135300,3339674190,14710,14700,14710,14700,341
|
|
20230920,135200,3334658940,14700,14700,14710,14700,161
|
|
20230920,135100,3332291220,14710,14700,14710,14700,54
|
|
20230920,135000,3331497020,14700,14700,14700,14700,23
|
|
20230920,134900,3331158920,14710,14700,14710,14700,84
|
|
20230920,134800,3329923500,14710,14720,14720,14700,368
|
|
20230920,134700,3324510570,14710,14710,14710,14710,883
|
|
20230920,134600,3311521640,14710,14710,14710,14710,34
|
|
20230920,134500,3311021500,14720,14710,14720,14710,9
|
|
20230920,134400,3310889100,14710,14710,14710,14710,44
|
|
20230920,134300,3310241860,14710,14710,14710,14710,254
|
|
20230920,134200,3306505520,14710,14710,14710,14710,88
|
|
20230920,134100,3305211040,14710,14710,14710,14710,80
|
|
20230920,134000,3304034240,14710,14710,14710,14700,367
|
|
20230920,133900,3298635870,14710,14710,14710,14710,10
|
|
20230920,133800,3298488770,14710,14710,14710,14710,669
|
|
20230920,133700,3288647780,14710,14710,14710,14710,2
|
|
20230920,133600,3288618360,14710,14710,14710,14700,433
|
|
20230920,133500,3282249860,14710,14710,14710,14710,26
|
|
20230920,133400,3281867400,14700,14700,14710,14700,653
|
|
20230920,133300,3272267300,14710,14710,14710,14710,127
|
|
20230920,133200,3270399130,14710,14710,14710,14710,328
|
|
20230920,133100,3265574250,14710,14710,14710,14710,219
|
|
20230920,133000,3262352760,14700,14710,14710,14700,1051
|
|
20230920,132900,3246892990,14710,14710,14710,14710,730
|
|
20230920,132800,3236154690,14710,14710,14710,14700,1467
|
|
20230920,132700,3214575630,14710,14710,14710,14710,24
|
|
20230920,132600,3214222590,14710,14710,14710,14710,12
|
|
20230920,132500,3214046070,14700,14700,14700,14700,92
|
|
20230920,132400,3212693670,14700,14700,14700,14700,0
|
|
20230920,132300,3212693670,14700,14710,14710,14700,59
|
|
20230920,132200,3211826330,14710,14710,14710,14710,6
|
|
20230920,132100,3211738070,14700,14700,14700,14700,210
|
|
20230920,132000,3208651070,14700,14710,14710,14700,182
|
|
20230920,131900,3205973860,14710,14720,14720,14710,2919
|
|
20230920,131800,3163009770,14720,14720,14720,14720,10
|
|
20230920,131700,3162862570,14720,14720,14720,14720,45
|
|
20230920,131600,3162200170,14720,14720,14730,14720,503
|
|
20230920,131500,3154796000,14720,14730,14730,14720,57
|
|
20230920,131400,3153956940,14720,14730,14730,14720,183
|
|
20230920,131300,3151262950,14730,14730,14730,14730,357
|
|
20230920,131200,3146004340,14730,14720,14730,14720,521
|
|
20230920,131100,3138330510,14720,14730,14730,14720,46
|
|
20230920,131000,3137653370,14730,14730,14730,14730,1
|
|
20230920,130900,3137638640,14730,14730,14730,14730,660
|
|
20230920,130800,3127916840,14730,14720,14730,14720,925
|
|
20230920,130700,3114291610,14720,14730,14730,14720,432
|
|
20230920,130600,3107931250,14730,14730,14730,14730,1869
|
|
20230920,130500,3080400880,14730,14730,14740,14730,46
|
|
20230920,130400,3079723290,14740,14730,14740,14730,17
|
|
20230920,130300,3079472870,14730,14730,14730,14730,149
|
|
20230920,130200,3077278100,14730,14730,14730,14730,927
|
|
20230920,130100,3063623390,14730,14730,14730,14720,1190
|
|
20230920,130000,3046095310,14730,14730,14730,14730,120
|
|
20230920,125900,3044327710,14720,14730,14730,14720,95
|
|
20230920,125800,3042929210,14720,14730,14730,14720,43
|
|
20230920,125700,3042296120,14730,14730,14730,14720,303
|
|
20230920,125600,3037834760,14730,14720,14730,14720,307
|
|
20230920,125500,3033314220,14720,14720,14720,14720,448
|
|
20230920,125400,3026719660,14720,14720,14720,14720,45
|
|
20230920,125300,3026057260,14720,14730,14730,14720,144
|
|
20230920,125200,3023937460,14730,14720,14730,14720,125
|
|
20230920,125100,3022096700,14720,14720,14720,14720,691
|
|
20230920,125000,3011925180,14720,14730,14730,14720,43
|
|
20230920,124900,3011291850,14730,14740,14750,14730,2748
|
|
20230920,124800,2970787030,14740,14750,14750,14740,146
|
|
20230920,124700,2968634730,14750,14730,14750,14730,7381
|
|
20230920,124600,2859770600,14730,14740,14740,14730,2315
|
|
20230920,124500,2825647920,14740,14730,14740,14730,3053
|
|
20230920,124400,2780646720,14730,14730,14740,14730,36
|
|
20230920,124300,2780116240,14740,14730,14740,14730,365
|
|
20230920,124200,2774736950,14730,14740,14740,14730,336
|
|
20230920,124100,2769786410,14740,14740,14740,14730,653
|
|
20230920,124000,2760166110,14740,14730,14740,14730,452
|
|
20230920,123900,2753508120,14730,14700,14740,14690,7387
|
|
20230920,123800,2644871750,14690,14690,14700,14690,130
|
|
20230920,123700,2642961760,14700,14690,14700,14690,227
|
|
20230920,123600,2639625300,14700,14700,14700,14700,69
|
|
20230920,123500,2638611000,14700,14700,14700,14700,69
|
|
20230920,123400,2637596700,14700,14700,14700,14700,23
|
|
20230920,123300,2637258600,14690,14690,14690,14690,144
|
|
20230920,123200,2635143240,14690,14700,14700,14690,273
|
|
20230920,123100,2631131560,14700,14700,14700,14700,16
|
|
20230920,123000,2630896360,14700,14700,14700,14700,11
|
|
20230920,122900,2630734660,14700,14700,14700,14700,8
|
|
20230920,122800,2630617060,14700,14690,14700,14690,453
|
|
20230920,122700,2623961780,14690,14690,14690,14690,10
|
|
20230920,122600,2623814880,14690,14690,14690,14690,0
|
|
20230920,122500,2623814880,14690,14690,14690,14690,44
|
|
20230920,122400,2623168520,14690,14690,14690,14690,70
|
|
20230920,122300,2622140220,14690,14690,14690,14690,277
|
|
20230920,122200,2618071090,14690,14700,14700,14690,369
|
|
20230920,122100,2612650470,14690,14690,14690,14690,74
|
|
20230920,122000,2611563410,14700,14700,14700,14690,219
|
|
20230920,121900,2608344550,14700,14690,14700,14690,216
|
|
20230920,121800,2605169690,14700,14700,14700,14700,222
|
|
20230920,121700,2601906290,14700,14700,14700,14700,10
|
|
20230920,121600,2601759290,14690,14700,14700,14690,44
|
|
20230920,121500,2601112500,14700,14700,14700,14700,19
|
|
20230920,121400,2600833200,14700,14690,14700,14690,37
|
|
20230920,121300,2600289650,14690,14680,14690,14680,322
|
|
20230920,121200,2595559900,14690,14680,14690,14680,75
|
|
20230920,121100,2594458890,14680,14680,14680,14680,60
|
|
20230920,121000,2593578090,14680,14680,14680,14680,40
|
|
20230920,120900,2592990890,14680,14680,14680,14680,194
|
|
20230920,120800,2590142970,14670,14670,14680,14660,3393
|
|
20230920,120700,2540358820,14670,14670,14670,14660,739
|
|
20230920,120600,2529517710,14670,14670,14670,14670,5
|
|
20230920,120500,2529444360,14670,14670,14670,14670,6
|
|
20230920,120400,2529356340,14660,14670,14670,14660,14
|
|
20230920,120300,2529150980,14660,14670,14670,14660,99
|
|
20230920,120200,2527698900,14670,14670,14670,14670,2
|
|
20230920,120100,2527669560,14670,14670,14670,14670,68
|
|
20230920,120000,2526672000,14670,14650,14670,14650,2315
|
|
20230920,115900,2492741020,14640,14650,14650,14640,72
|
|
20230920,115800,2491686640,14650,14650,14650,14650,80
|
|
20230920,115700,2490514640,14640,14640,14640,14630,1572
|
|
20230920,115600,2467509520,14640,14640,14640,14640,26
|
|
20230920,115500,2467128880,14640,14640,14640,14640,0
|
|
20230920,115400,2467128880,14640,14640,14640,14640,126
|
|
20230920,115300,2465284240,14640,14640,14650,14640,1892
|
|
20230920,115200,2437584540,14640,14650,14650,14640,1773
|
|
20230920,115100,2411627810,14650,14650,14650,14650,1210
|
|
20230920,115000,2393901310,14650,14650,14650,14650,0
|
|
20230920,114900,2393901310,14650,14640,14660,14640,611
|
|
20230920,114800,2384955560,14640,14640,14640,14640,44
|
|
20230920,114700,2384311400,14650,14650,14650,14650,0
|
|
20230920,114600,2384311400,14650,14640,14650,14640,452
|
|
20230920,114500,2377690020,14640,14650,14650,14640,224
|
|
20230920,114400,2374408610,14650,14650,14650,14630,284
|
|
20230920,114300,2370248890,14640,14640,14640,14640,227
|
|
20230920,114200,2366925610,14640,14640,14640,14640,16
|
|
20230920,114100,2366691370,14640,14640,14640,14640,58
|
|
20230920,114000,2365842250,14640,14640,14640,14640,300
|
|
20230920,113900,2361450250,14640,14640,14640,14640,158
|
|
20230920,113800,2359137130,14640,14630,14640,14630,215
|
|
20230920,113700,2355991530,14640,14640,14640,14640,87
|
|
20230920,113600,2354717850,14630,14630,14630,14630,52
|
|
20230920,113500,2353957090,14640,14640,14640,14640,0
|
|
20230920,113400,2353957090,14640,14640,14640,14640,9
|
|
20230920,113300,2353825330,14640,14630,14640,14620,184
|
|
20230920,113200,2351133440,14630,14650,14650,14630,1648
|
|
20230920,113100,2327008900,14650,14650,14650,14650,109
|
|
20230920,113000,2325412050,14640,14650,14650,14640,1110
|
|
20230920,112900,2309160650,14650,14620,14660,14620,2447
|
|
20230920,112800,2273356310,14610,14640,14640,14610,5132
|
|
20230920,112700,2198295890,14640,14640,14640,14640,551
|
|
20230920,112600,2190229250,14650,14650,14650,14640,1416
|
|
20230920,112500,2169485270,14650,14650,14650,14650,18
|
|
20230920,112400,2169221570,14650,14650,14650,14650,4
|
|
20230920,112300,2169162970,14650,14650,14650,14650,180
|
|
20230920,112200,2166525970,14650,14650,14650,14650,434
|
|
20230920,112100,2160167870,14650,14650,14650,14650,70
|
|
20230920,112000,2159142370,14650,14660,14660,14650,86
|
|
20230920,111900,2157882380,14650,14660,14660,14650,166
|
|
20230920,111800,2155448850,14660,14650,14660,14650,58
|
|
20230920,111700,2154599120,14660,14660,14670,14660,182
|
|
20230920,111600,2151930990,14660,14670,14670,14660,11
|
|
20230920,111500,2151769720,14660,14660,14660,14660,113
|
|
20230920,111400,2150113140,14660,14660,14670,14660,1375
|
|
20230920,111300,2129955570,14660,14660,14660,14660,90
|
|
20230920,111200,2128636170,14660,14660,14670,14660,923
|
|
20230920,111100,2115104800,14660,14660,14670,14660,114
|
|
20230920,111000,2113433500,14670,14670,14670,14660,2479
|
|
20230920,110900,2077067540,14660,14660,14670,14660,711
|
|
20230920,110800,2066637280,14660,14660,14660,14660,722
|
|
20230920,110700,2056052760,14660,14660,14660,14660,282
|
|
20230920,110600,2051918640,14660,14650,14660,14650,183
|
|
20230920,110500,2049236490,14660,14660,14660,14650,205
|
|
20230920,110400,2046232370,14650,14650,14650,14650,1324
|
|
20230920,110300,2026835770,14650,14640,14650,14640,143
|
|
20230920,110200,2024741240,14640,14650,14650,14640,371
|
|
20230920,110100,2019309690,14650,14650,14650,14650,1
|
|
20230920,110000,2019295040,14650,14640,14650,14640,2081
|
|
20230920,105900,1988828900,14640,14650,14650,14640,163
|
|
20230920,105800,1986441070,14650,14650,14650,14640,431
|
|
20230920,105700,1980127660,14650,14650,14650,14650,0
|
|
20230920,105600,1980127660,14650,14650,14650,14640,332
|
|
20230920,105500,1975263970,14650,14630,14650,14630,393
|
|
20230920,105400,1969508650,14640,14640,14640,14640,1178
|
|
20230920,105300,1952262730,14650,14650,14650,14650,100
|
|
20230920,105200,1950797730,14640,14640,14640,14640,91
|
|
20230920,105100,1949465490,14640,14640,14640,14640,0
|
|
20230920,105000,1949465490,14640,14640,14640,14640,339
|
|
20230920,104900,1944502530,14640,14630,14640,14630,690
|
|
20230920,104800,1934401210,14630,14640,14640,14630,379
|
|
20230920,104700,1928852960,14640,14620,14640,14620,247
|
|
20230920,104600,1925239050,14640,14630,14640,14630,949
|
|
20230920,104500,1911354180,14630,14620,14630,14620,1648
|
|
20230920,104400,1887244390,14620,14620,14630,14620,141
|
|
20230920,104300,1885182910,14620,14630,14630,14620,218
|
|
20230920,104200,1881994640,14630,14630,14630,14630,82
|
|
20230920,104100,1880794980,14630,14630,14630,14630,55
|
|
20230920,104000,1879990330,14630,14620,14630,14620,1509
|
|
20230920,103900,1857927850,14630,14620,14630,14620,741
|
|
20230920,103800,1847094320,14630,14620,14630,14620,1602
|
|
20230920,103700,1823673070,14620,14630,14630,14620,1915
|
|
20230920,103600,1795674600,14630,14620,14630,14620,258
|
|
20230920,103500,1791900560,14630,14630,14630,14630,83
|
|
20230920,103400,1790686270,14630,14630,14630,14630,253
|
|
20230920,103300,1786984880,14620,14620,14620,14620,1
|
|
20230920,103200,1786970260,14620,14640,14640,14620,732
|
|
20230920,103100,1776262360,14640,14640,14640,14640,1
|
|
20230920,103000,1776247720,14630,14630,14630,14630,133
|
|
20230920,102900,1774301930,14630,14630,14640,14630,76
|
|
20230920,102800,1773190030,14630,14630,14630,14630,237
|
|
20230920,102700,1769722720,14630,14640,14640,14630,21
|
|
20230920,102600,1769415430,14640,14630,14640,14630,119
|
|
20230920,102500,1767674410,14630,14630,14630,14630,324
|
|
20230920,102400,1762934290,14630,14630,14640,14630,657
|
|
20230920,102300,1753322080,14640,14630,14640,14630,915
|
|
20230920,102200,1739935610,14630,14640,14640,14630,153
|
|
20230920,102100,1737696220,14630,14630,14630,14630,155
|
|
20230920,102000,1735428570,14620,14620,14630,14620,2032
|
|
20230920,101900,1705706610,14620,14620,14620,14620,1308
|
|
20230920,101800,1686583650,14620,14620,14620,14610,488
|
|
20230920,101700,1679450590,14620,14630,14630,14610,2168
|
|
20230920,101600,1647758710,14630,14630,14630,14620,2201
|
|
20230920,101500,1615558840,14640,14660,14660,14630,2505
|
|
20230920,101400,1578871200,14660,14650,14660,14650,1023
|
|
20230920,101300,1563875520,14650,14650,14660,14650,57
|
|
20230920,101200,1563040350,14660,14660,14660,14660,29
|
|
20230920,101100,1562615210,14660,14640,14660,14640,1257
|
|
20230920,101000,1544199720,14640,14640,14650,14640,861
|
|
20230920,100900,1531586140,14640,14650,14650,14640,309
|
|
20230920,100800,1527062290,14650,14650,14650,14640,46
|
|
20230920,100700,1526388830,14640,14660,14660,14640,10324
|
|
20230920,100600,1375154470,14650,14660,14660,14640,1570
|
|
20230920,100500,1352154270,14650,14660,14660,14650,91
|
|
20230920,100400,1350820770,14660,14660,14660,14660,14
|
|
20230920,100300,1350615530,14660,14650,14660,14650,256
|
|
20230920,100200,1346864130,14650,14650,14650,14640,746
|
|
20230920,100100,1335935680,14640,14650,14650,14640,820
|
|
20230920,100000,1323926300,14650,14670,14670,14650,1479
|
|
20230920,095900,1302254450,14660,14670,14670,14660,1005
|
|
20230920,095800,1287514900,14660,14670,14670,14660,224
|
|
20230920,095700,1284230440,14670,14680,14680,14660,545
|
|
20230920,095600,1276237780,14680,14670,14680,14670,34
|
|
20230920,095500,1275738680,14680,14670,14680,14660,2295
|
|
20230920,095400,1242070910,14660,14670,14670,14660,1830
|
|
20230920,095300,1215225750,14670,14670,14670,14670,458
|
|
20230920,095200,1208506890,14650,14650,14670,14650,1896
|
|
20230920,095100,1180699710,14650,14650,14650,14640,465
|
|
20230920,095000,1173888590,14650,14660,14660,14650,2671
|
|
20230920,094900,1134744540,14650,14660,14660,14650,506
|
|
20230920,094800,1127329300,14650,14670,14670,14650,3710
|
|
20230920,094700,1072940030,14670,14670,14670,14660,1538
|
|
20230920,094600,1050378260,14660,14680,14680,14660,2545
|
|
20230920,094500,1013048900,14680,14680,14680,14670,1368
|
|
20230920,094400,992968610,14690,14690,14690,14680,2637
|
|
20230920,094300,954236100,14700,14700,14700,14700,15
|
|
20230920,094200,954015600,14700,14700,14700,14700,208
|
|
20230920,094100,950958000,14700,14700,14700,14690,154
|
|
20230920,094000,948694240,14700,14690,14710,14680,2667
|
|
20230920,093900,909507490,14690,14690,14690,14690,540
|
|
20230920,093800,901574890,14690,14700,14700,14690,61
|
|
20230920,093700,900678640,14700,14700,14700,14690,387
|
|
20230920,093600,894990480,14700,14700,14700,14690,128
|
|
20230920,093500,893109880,14690,14690,14700,14690,815
|
|
20230920,093400,881137480,14700,14690,14700,14690,773
|
|
20230920,093300,869780410,14690,14730,14730,14690,4059
|
|
20230920,093200,810087360,14720,14720,14730,14720,226
|
|
20230920,093100,806760070,14720,14700,14730,14700,1303
|
|
20230920,093000,787588770,14670,14700,14700,14670,365
|
|
20230920,092900,782227070,14690,14680,14690,14660,2197
|
|
20230920,092800,749986910,14680,14680,14690,14680,244
|
|
20230920,092700,746404930,14680,14680,14690,14670,1202
|
|
20230920,092600,728761130,14680,14700,14700,14680,1381
|
|
20230920,092500,708472220,14710,14710,14720,14710,937
|
|
20230920,092400,694682230,14710,14720,14730,14700,1839
|
|
20230920,092300,667622050,14720,14720,14730,14710,928
|
|
20230920,092200,653967880,14720,14710,14720,14710,800
|
|
20230920,092100,642193610,14710,14700,14720,14700,260
|
|
20230920,092000,638369540,14700,14710,14710,14700,265
|
|
20230920,091900,634473620,14720,14700,14720,14680,1927
|
|
20230920,091800,606145380,14680,14690,14700,14680,1548
|
|
20230920,091700,583405280,14690,14680,14720,14680,3895
|
|
20230920,091600,526154290,14680,14680,14690,14670,467
|
|
20230920,091500,519298990,14670,14680,14680,14670,727
|
|
20230920,091400,508633570,14690,14690,14690,14680,817
|
|
20230920,091300,496639130,14690,14720,14720,14690,2281
|
|
20230920,091200,463093550,14720,14740,14740,14720,131
|
|
20230920,091100,461165070,14750,14750,14760,14730,4971
|
|
20230920,091000,387869100,14740,14750,14770,14730,3587
|
|
20230920,090900,335002220,14740,14740,14770,14740,1070
|
|
20230920,090800,319210000,14770,14730,14770,14720,1817
|
|
20230920,090700,292433850,14720,14740,14740,14720,3692
|
|
20230920,090600,238053480,14730,14740,14790,14730,3326
|
|
20230920,090500,188994270,14720,14720,14730,14700,3525
|
|
20230920,090400,137106080,14730,14730,14730,14720,2075
|
|
20230920,090300,106549440,14720,14720,14730,14720,266
|
|
20230920,090200,102633470,14730,14670,14730,14670,1136
|
|
20230920,090100,85923410,14670,14720,14730,14670,895
|
|
20230920,090000,72776510,14720,14720,14730,14660,4949
|