619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191600,3234457770,9170,9170,9170,9170,3788
|
|
20230913,191500,3234457770,9170,9170,9170,9170,0
|
|
20230913,191400,3234457770,9170,9170,9170,9170,0
|
|
20230913,191300,3234457770,9170,9170,9170,9170,0
|
|
20230913,191200,3234457770,9170,9170,9170,9170,0
|
|
20230913,191100,3234457770,9170,9170,9170,9170,0
|
|
20230913,191000,3234457770,9170,9170,9170,9170,0
|
|
20230913,190900,3234457770,9170,9170,9170,9170,0
|
|
20230913,190800,3234457770,9170,9170,9170,9170,0
|
|
20230913,190700,3234457770,9170,9170,9170,9170,0
|
|
20230913,190600,3234457770,9170,9170,9170,9170,0
|
|
20230913,190500,3234457770,9170,9170,9170,9170,0
|
|
20230913,190400,3234457770,9170,9170,9170,9170,0
|
|
20230913,190300,3234457770,9170,9170,9170,9170,0
|
|
20230913,190200,3234457770,9170,9170,9170,9170,0
|
|
20230913,190100,3234457770,9170,9170,9170,9170,0
|
|
20230913,190000,3234457770,9170,9170,9170,9170,0
|
|
20230913,185900,3234457770,9170,9170,9170,9170,0
|
|
20230913,185800,3234457770,9170,9170,9170,9170,0
|
|
20230913,185700,3234457770,9170,9170,9170,9170,0
|
|
20230913,185600,3234457770,9170,9170,9170,9170,0
|
|
20230913,185500,3234457770,9170,9170,9170,9170,0
|
|
20230913,185400,3234457770,9170,9170,9170,9170,0
|
|
20230913,185300,3234457770,9170,9170,9170,9170,0
|
|
20230913,185200,3234457770,9170,9170,9170,9170,0
|
|
20230913,185100,3234457770,9170,9170,9170,9170,0
|
|
20230913,185000,3234457770,9170,9170,9170,9170,0
|
|
20230913,184900,3234457770,9170,9170,9170,9170,0
|
|
20230913,184800,3234457770,9170,9170,9170,9170,0
|
|
20230913,184700,3234457770,9170,9170,9170,9170,0
|
|
20230913,184600,3234457770,9170,9170,9170,9170,3788
|
|
20230913,184500,3234457770,9170,9170,9170,9170,0
|
|
20230913,184400,3234457770,9170,9170,9170,9170,0
|
|
20230913,184300,3234457770,9170,9170,9170,9170,0
|
|
20230913,184200,3234457770,9170,9170,9170,9170,0
|
|
20230913,184100,3234457770,9170,9170,9170,9170,0
|
|
20230913,184000,3234457770,9170,9170,9170,9170,0
|
|
20230913,183900,3234457770,9170,9170,9170,9170,0
|
|
20230913,183800,3234457770,9170,9170,9170,9170,0
|
|
20230913,183700,3234457770,9170,9170,9170,9170,0
|
|
20230913,183600,3234457770,9170,9170,9170,9170,0
|
|
20230913,183500,3234457770,9170,9170,9170,9170,0
|
|
20230913,183400,3234457770,9170,9170,9170,9170,0
|
|
20230913,183300,3234457770,9170,9170,9170,9170,0
|
|
20230913,183200,3234457770,9170,9170,9170,9170,0
|
|
20230913,183100,3234457770,9170,9170,9170,9170,0
|
|
20230913,183000,3234457770,9170,9170,9170,9170,0
|
|
20230913,182900,3234457770,9170,9170,9170,9170,0
|
|
20230913,182800,3234457770,9170,9170,9170,9170,0
|
|
20230913,182700,3234457770,9170,9170,9170,9170,0
|
|
20230913,182600,3234457770,9170,9170,9170,9170,0
|
|
20230913,182500,3234457770,9170,9170,9170,9170,0
|
|
20230913,182400,3234457770,9170,9170,9170,9170,0
|
|
20230913,182300,3234457770,9170,9170,9170,9170,0
|
|
20230913,182200,3234457770,9170,9170,9170,9170,0
|
|
20230913,182100,3234457770,9170,9170,9170,9170,0
|
|
20230913,182000,3234457770,9170,9170,9170,9170,0
|
|
20230913,181900,3234457770,9170,9170,9170,9170,0
|
|
20230913,181800,3234457770,9170,9170,9170,9170,0
|
|
20230913,181700,3234457770,9170,9170,9170,9170,0
|
|
20230913,181600,3234457770,9170,9170,9170,9170,3788
|
|
20230913,181500,3234457770,9170,9170,9170,9170,0
|
|
20230913,181400,3234457770,9170,9170,9170,9170,0
|
|
20230913,181300,3234457770,9170,9170,9170,9170,0
|
|
20230913,181200,3234457770,9170,9170,9170,9170,0
|
|
20230913,181100,3234457770,9170,9170,9170,9170,0
|
|
20230913,181000,3234457770,9170,9170,9170,9170,0
|
|
20230913,180900,3234457770,9170,9170,9170,9170,0
|
|
20230913,180800,3234457770,9170,9170,9170,9170,0
|
|
20230913,180700,3234457770,9170,9170,9170,9170,0
|
|
20230913,180600,3234457770,9170,9170,9170,9170,0
|
|
20230913,180500,3234457770,9170,9170,9170,9170,0
|
|
20230913,180400,3234457770,9170,9170,9170,9170,0
|
|
20230913,180300,3234457770,9170,9170,9170,9170,0
|
|
20230913,180200,3234457770,9170,9170,9170,9170,0
|
|
20230913,180100,3234457770,9170,9170,9170,9170,0
|
|
20230913,180000,3234457770,9170,9170,9170,9170,0
|
|
20230913,175900,3234457770,9170,9170,9170,9170,0
|
|
20230913,175800,3234457770,9170,9170,9170,9170,0
|
|
20230913,175700,3234457770,9170,9170,9170,9170,0
|
|
20230913,175600,3234457770,9170,9170,9170,9170,0
|
|
20230913,175500,3234457770,9170,9170,9170,9170,0
|
|
20230913,175400,3234457770,9170,9170,9170,9170,0
|
|
20230913,175300,3234457770,9170,9170,9170,9170,0
|
|
20230913,175200,3234457770,9170,9170,9170,9170,0
|
|
20230913,175100,3234457770,9170,9170,9170,9170,0
|
|
20230913,175000,3234457770,9170,9170,9170,9170,0
|
|
20230913,174900,3234457770,9170,9170,9170,9170,0
|
|
20230913,174800,3234457770,9170,9170,9170,9170,0
|
|
20230913,174700,3234457770,9170,9170,9170,9170,0
|
|
20230913,174600,3234457770,9170,9170,9170,9170,3788
|
|
20230913,174500,3234457770,9170,9170,9170,9170,0
|
|
20230913,174400,3234457770,9170,9170,9170,9170,0
|
|
20230913,174300,3234457770,9170,9170,9170,9170,0
|
|
20230913,174200,3234457770,9170,9170,9170,9170,0
|
|
20230913,174100,3234457770,9170,9170,9170,9170,0
|
|
20230913,174000,3234457770,9170,9170,9170,9170,0
|
|
20230913,173900,3234457770,9170,9170,9170,9170,0
|
|
20230913,173800,3234457770,9170,9170,9170,9170,0
|
|
20230913,173700,3234457770,9170,9170,9170,9170,0
|
|
20230913,173600,3234457770,9170,9170,9170,9170,0
|
|
20230913,173500,3234457770,9170,9170,9170,9170,0
|
|
20230913,173400,3234457770,9170,9170,9170,9170,0
|
|
20230913,173300,3234457770,9170,9170,9170,9170,0
|
|
20230913,173200,3234457770,9170,9170,9170,9170,0
|
|
20230913,173100,3234457770,9170,9170,9170,9170,0
|
|
20230913,173000,3234457770,9170,9170,9170,9170,0
|
|
20230913,172900,3234457770,9170,9170,9170,9170,0
|
|
20230913,172800,3234457770,9170,9170,9170,9170,0
|
|
20230913,172700,3234457770,9170,9170,9170,9170,0
|
|
20230913,172600,3234457770,9170,9170,9170,9170,0
|
|
20230913,172500,3234457770,9170,9170,9170,9170,0
|
|
20230913,172400,3234457770,9170,9170,9170,9170,0
|
|
20230913,172300,3234457770,9170,9170,9170,9170,0
|
|
20230913,172200,3234457770,9170,9170,9170,9170,0
|
|
20230913,172100,3234457770,9170,9170,9170,9170,0
|
|
20230913,172000,3234457770,9170,9170,9170,9170,0
|
|
20230913,171900,3234457770,9170,9170,9170,9170,0
|
|
20230913,171800,3234457770,9170,9170,9170,9170,0
|
|
20230913,171700,3234457770,9170,9170,9170,9170,0
|
|
20230913,171600,3234457770,9170,9170,9170,9170,3788
|
|
20230913,171500,3234457770,9170,9170,9170,9170,0
|
|
20230913,171400,3234457770,9170,9170,9170,9170,0
|
|
20230913,171300,3234457770,9170,9170,9170,9170,0
|
|
20230913,171200,3234457770,9170,9170,9170,9170,0
|
|
20230913,171100,3234457770,9170,9170,9170,9170,0
|
|
20230913,171000,3234457770,9170,9170,9170,9170,0
|
|
20230913,170900,3234457770,9170,9170,9170,9170,0
|
|
20230913,170800,3234457770,9170,9170,9170,9170,0
|
|
20230913,170700,3234457770,9170,9170,9170,9170,0
|
|
20230913,170600,3234457770,9170,9170,9170,9170,0
|
|
20230913,170500,3234457770,9170,9170,9170,9170,0
|
|
20230913,170400,3234457770,9170,9170,9170,9170,0
|
|
20230913,170300,3234457770,9170,9170,9170,9170,0
|
|
20230913,170200,3234457770,9170,9170,9170,9170,0
|
|
20230913,170100,3234457770,9170,9170,9170,9170,0
|
|
20230913,170000,3234457770,9170,9170,9170,9170,0
|
|
20230913,165900,3234457770,9170,9170,9170,9170,0
|
|
20230913,165800,3234457770,9170,9170,9170,9170,0
|
|
20230913,165700,3234457770,9170,9170,9170,9170,0
|
|
20230913,165600,3234457770,9170,9170,9170,9170,0
|
|
20230913,165500,3234457770,9170,9170,9170,9170,0
|
|
20230913,165400,3234457770,9170,9170,9170,9170,0
|
|
20230913,165300,3234457770,9170,9170,9170,9170,0
|
|
20230913,165200,3234457770,9170,9170,9170,9170,0
|
|
20230913,165100,3234457770,9170,9170,9170,9170,0
|
|
20230913,165000,3234457770,9170,9170,9170,9170,0
|
|
20230913,164900,3234457770,9170,9170,9170,9170,0
|
|
20230913,164800,3234457770,9170,9170,9170,9170,0
|
|
20230913,164700,3234457770,9170,9170,9170,9170,0
|
|
20230913,164600,3234457770,9170,9170,9170,9170,3788
|
|
20230913,164500,3234457770,9170,9170,9170,9170,0
|
|
20230913,164400,3234457770,9170,9170,9170,9170,0
|
|
20230913,164300,3234457770,9170,9170,9170,9170,0
|
|
20230913,164200,3234457770,9170,9170,9170,9170,0
|
|
20230913,164100,3234457770,9170,9170,9170,9170,0
|
|
20230913,164000,3234457770,9170,9170,9170,9170,0
|
|
20230913,163900,3234457770,9170,9170,9170,9170,0
|
|
20230913,163800,3234457770,9170,9170,9170,9170,0
|
|
20230913,163700,3234457770,9170,9170,9170,9170,0
|
|
20230913,163600,3234457770,9170,9170,9170,9170,0
|
|
20230913,163500,3234457770,9170,9170,9170,9170,0
|
|
20230913,163400,3234457770,9170,9170,9170,9170,0
|
|
20230913,163300,3234457770,9170,9170,9170,9170,0
|
|
20230913,163200,3234457770,9170,9170,9170,9170,0
|
|
20230913,163100,3234457770,9170,9170,9170,9170,0
|
|
20230913,163000,3234457770,9170,9170,9170,9170,0
|
|
20230913,162900,3234457770,9170,9170,9170,9170,0
|
|
20230913,162800,3234457770,9170,9170,9170,9170,0
|
|
20230913,162700,3234457770,9170,9170,9170,9170,0
|
|
20230913,162600,3234457770,9170,9170,9170,9170,0
|
|
20230913,162500,3234457770,9170,9170,9170,9170,0
|
|
20230913,162400,3234457770,9170,9170,9170,9170,0
|
|
20230913,162300,3234457770,9170,9170,9170,9170,0
|
|
20230913,162200,3234457770,9170,9170,9170,9170,0
|
|
20230913,162100,3234457770,9170,9170,9170,9170,0
|
|
20230913,162000,3234457770,9170,9170,9170,9170,0
|
|
20230913,161900,3234457770,9170,9170,9170,9170,0
|
|
20230913,161800,3234457770,9170,9170,9170,9170,0
|
|
20230913,161700,3234457770,9170,9170,9170,9170,0
|
|
20230913,161600,3234457770,9170,9170,9170,9170,3788
|
|
20230913,161500,3234457770,9170,9170,9170,9170,0
|
|
20230913,161400,3234457770,9170,9170,9170,9170,0
|
|
20230913,161300,3234457770,9170,9170,9170,9170,0
|
|
20230913,161200,3234457770,9170,9170,9170,9170,0
|
|
20230913,161100,3234457770,9170,9170,9170,9170,0
|
|
20230913,161000,3234457770,9170,9170,9170,9170,0
|
|
20230913,160900,3234457770,9170,9170,9170,9170,0
|
|
20230913,160800,3234457770,9170,9170,9170,9170,0
|
|
20230913,160700,3234457770,9170,9170,9170,9170,0
|
|
20230913,160600,3234457770,9170,9170,9170,9170,0
|
|
20230913,160500,3234457770,9170,9170,9170,9170,0
|
|
20230913,160400,3234457770,9170,9170,9170,9170,0
|
|
20230913,160300,3234457770,9170,9170,9170,9170,0
|
|
20230913,160200,3234457770,9170,9170,9170,9170,0
|
|
20230913,160100,3234457770,9170,9170,9170,9170,0
|
|
20230913,160000,3234457770,9170,9170,9170,9170,0
|
|
20230913,155900,3234457770,9170,9170,9170,9170,0
|
|
20230913,155800,3234457770,9170,9170,9170,9170,0
|
|
20230913,155700,3234457770,9170,9170,9170,9170,0
|
|
20230913,155600,3234457770,9170,9170,9170,9170,0
|
|
20230913,155500,3234457770,9170,9170,9170,9170,0
|
|
20230913,155400,3234457770,9170,9170,9170,9170,0
|
|
20230913,155300,3234457770,9170,9170,9170,9170,0
|
|
20230913,155200,3234457770,9170,9170,9170,9170,0
|
|
20230913,155100,3234457770,9170,9170,9170,9170,0
|
|
20230913,155000,3234457770,9170,9170,9170,9170,0
|
|
20230913,154900,3234457770,9170,9170,9170,9170,0
|
|
20230913,154800,3234457770,9170,9170,9170,9170,0
|
|
20230913,154700,3234457770,9170,9170,9170,9170,0
|
|
20230913,154600,3234457770,9170,9170,9170,9170,3788
|
|
20230913,154500,3234457770,9170,9170,9170,9170,0
|
|
20230913,154400,3234457770,9170,9170,9170,9170,0
|
|
20230913,154300,3234457770,9170,9170,9170,9170,0
|
|
20230913,154200,3234457770,9170,9170,9170,9170,0
|
|
20230913,154100,3234457770,9170,9170,9170,9170,0
|
|
20230913,154000,3234457770,9170,9170,9170,9170,0
|
|
20230913,153900,3234457770,9170,9170,9170,9170,0
|
|
20230913,153800,3234457770,9170,9170,9170,9170,0
|
|
20230913,153700,3234457770,9170,9170,9170,9170,0
|
|
20230913,153600,3234457770,9170,9170,9170,9170,0
|
|
20230913,153500,3234457770,9170,9170,9170,9170,0
|
|
20230913,153400,3234457770,9170,9170,9170,9170,0
|
|
20230913,153300,3234457770,9170,9170,9170,9170,0
|
|
20230913,153200,3234457770,9170,9170,9170,9170,0
|
|
20230913,153100,3234457770,9170,9170,9170,9170,0
|
|
20230913,153000,3234457770,9170,9170,9170,9170,3788
|
|
20230913,152900,3199721810,9180,9180,9180,9180,0
|
|
20230913,152800,3199721810,9180,9180,9180,9180,0
|
|
20230913,152700,3199721810,9180,9180,9180,9180,0
|
|
20230913,152600,3199721810,9180,9180,9180,9180,0
|
|
20230913,152500,3199721810,9180,9180,9180,9180,0
|
|
20230913,152400,3199721810,9180,9180,9180,9180,0
|
|
20230913,152300,3199721810,9180,9180,9180,9180,0
|
|
20230913,152200,3199721810,9180,9180,9180,9180,0
|
|
20230913,152100,3199721810,9180,9180,9180,9180,0
|
|
20230913,152000,3199721810,9180,9180,9180,9180,0
|
|
20230913,151900,3199721810,9180,9180,9180,9180,109
|
|
20230913,151800,3198721190,9170,9170,9180,9170,693
|
|
20230913,151700,3192366100,9170,9180,9180,9170,1191
|
|
20230913,151600,3181439640,9180,9200,9200,9180,432
|
|
20230913,151500,3177472910,9190,9180,9190,9180,951
|
|
20230913,151400,3168741620,9180,9190,9200,9180,241
|
|
20230913,151300,3166527150,9190,9190,9200,9190,1065
|
|
20230913,151200,3156734800,9200,9190,9200,9190,2
|
|
20230913,151100,3156716410,9190,9190,9190,9190,50
|
|
20230913,151000,3156256910,9190,9190,9200,9190,315
|
|
20230913,150900,3153361970,9190,9200,9200,9190,59
|
|
20230913,150800,3152819630,9190,9180,9190,9180,446
|
|
20230913,150700,3148722290,9180,9180,9180,9180,100
|
|
20230913,150600,3147804290,9190,9180,9190,9180,8
|
|
20230913,150500,3147730790,9180,9190,9190,9180,206
|
|
20230913,150400,3145839650,9190,9190,9190,9190,188
|
|
20230913,150300,3144111930,9190,9190,9190,9180,153
|
|
20230913,150200,3142706130,9190,9190,9190,9180,81
|
|
20230913,150100,3141962490,9190,9180,9190,9180,652
|
|
20230913,150000,3135976760,9180,9190,9190,9180,110
|
|
20230913,145900,3134966610,9180,9190,9190,9180,673
|
|
20230913,145800,3128787290,9190,9190,9190,9190,333
|
|
20230913,145700,3125727020,9190,9190,9190,9190,7
|
|
20230913,145600,3125662690,9190,9190,9190,9190,677
|
|
20230913,145500,3119441060,9200,9200,9200,9200,77
|
|
20230913,145400,3118732660,9200,9200,9210,9200,1509
|
|
20230913,145300,3104849390,9190,9180,9190,9180,433
|
|
20230913,145200,3100870460,9180,9180,9180,9180,52
|
|
20230913,145100,3100393100,9170,9190,9190,9170,710
|
|
20230913,145000,3093881100,9190,9200,9200,9190,188
|
|
20230913,144900,3092152500,9200,9200,9200,9200,0
|
|
20230913,144800,3092152500,9200,9200,9200,9200,73
|
|
20230913,144700,3091480900,9200,9190,9200,9170,1562
|
|
20230913,144600,3077142490,9190,9200,9200,9190,1116
|
|
20230913,144500,3066882900,9200,9210,9210,9200,5846
|
|
20230913,144400,3013095340,9210,9200,9210,9200,541
|
|
20230913,144300,3008117730,9210,9210,9210,9210,10
|
|
20230913,144200,3008025630,9210,9210,9210,9210,255
|
|
20230913,144100,3005677080,9220,9210,9220,9210,43
|
|
20230913,144000,3005281020,9210,9210,9210,9200,144
|
|
20230913,143900,3003955390,9210,9210,9210,9210,302
|
|
20230913,143800,3001173970,9210,9220,9220,9210,122
|
|
20230913,143700,3000050130,9210,9210,9210,9210,495
|
|
20230913,143600,2995491180,9210,9210,9210,9210,0
|
|
20230913,143500,2995491180,9210,9220,9220,9210,932
|
|
20230913,143400,2986906880,9220,9220,9220,9220,13
|
|
20230913,143300,2986787020,9220,9220,9220,9220,554
|
|
20230913,143200,2981679140,9220,9230,9230,9220,242
|
|
20230913,143100,2979447530,9230,9240,9240,9230,149
|
|
20230913,143000,2978072020,9240,9260,9260,9240,4711
|
|
20230913,142900,2934496960,9260,9270,9270,9250,634
|
|
20230913,142800,2928630990,9270,9270,9270,9270,191
|
|
20230913,142700,2926860420,9260,9260,9260,9260,855
|
|
20230913,142600,2918943120,9270,9260,9270,9260,202
|
|
20230913,142500,2917072580,9260,9260,9260,9260,296
|
|
20230913,142400,2914331620,9260,9260,9260,9260,20
|
|
20230913,142300,2914146420,9260,9260,9260,9260,0
|
|
20230913,142200,2914146420,9260,9260,9260,9260,409
|
|
20230913,142100,2910359080,9270,9270,9270,9270,90
|
|
20230913,142000,2909524780,9260,9260,9260,9260,17
|
|
20230913,141900,2909367360,9270,9270,9270,9270,378
|
|
20230913,141800,2905863300,9270,9280,9280,9270,514
|
|
20230913,141700,2901098510,9280,9290,9290,9280,846
|
|
20230913,141600,2893247160,9290,9290,9290,9290,0
|
|
20230913,141500,2893247160,9290,9300,9300,9290,760
|
|
20230913,141400,2886186160,9300,9300,9300,9300,503
|
|
20230913,141300,2881508260,9310,9310,9310,9310,0
|
|
20230913,141200,2881508260,9310,9310,9310,9310,703
|
|
20230913,141100,2874963330,9320,9320,9320,9320,23
|
|
20230913,141000,2874748970,9320,9310,9320,9310,521
|
|
20230913,140900,2869895220,9300,9300,9300,9300,101
|
|
20230913,140800,2868955920,9300,9310,9310,9300,124
|
|
20230913,140700,2867802620,9310,9310,9310,9310,30
|
|
20230913,140600,2867523320,9320,9320,9320,9320,10
|
|
20230913,140500,2867430120,9300,9300,9300,9300,0
|
|
20230913,140400,2867430120,9300,9300,9300,9290,220
|
|
20230913,140300,2865385670,9290,9320,9320,9290,598
|
|
20230913,140200,2859816940,9320,9310,9320,9310,1002
|
|
20230913,140100,2850486300,9310,9310,9310,9310,94
|
|
20230913,140000,2849611160,9300,9280,9300,9280,936
|
|
20230913,135900,2840920340,9270,9280,9280,9270,105
|
|
20230913,135800,2839946980,9260,9260,9260,9260,44
|
|
20230913,135700,2839539540,9260,9270,9270,9260,1248
|
|
20230913,135600,2827977920,9270,9270,9270,9270,438
|
|
20230913,135500,2823917660,9270,9270,9270,9270,362
|
|
20230913,135400,2820561920,9270,9290,9290,9270,317
|
|
20230913,135300,2817620560,9270,9260,9270,9260,295
|
|
20230913,135200,2814887270,9250,9260,9260,9250,323
|
|
20230913,135100,2811899420,9240,9230,9240,9230,514
|
|
20230913,135000,2807153850,9220,9220,9220,9220,195
|
|
20230913,134900,2805355950,9220,9220,9220,9220,0
|
|
20230913,134800,2805355950,9220,9220,9220,9220,0
|
|
20230913,134700,2805355950,9220,9220,9220,9220,8
|
|
20230913,134600,2805282190,9210,9210,9210,9210,0
|
|
20230913,134500,2805282190,9210,9210,9210,9210,0
|
|
20230913,134400,2805282190,9210,9210,9210,9210,500
|
|
20230913,134300,2800677190,9220,9220,9220,9220,1
|
|
20230913,134200,2800667970,9210,9230,9230,9210,121
|
|
20230913,134100,2799553460,9200,9210,9230,9200,402
|
|
20230913,134000,2795854460,9200,9200,9200,9200,124
|
|
20230913,133900,2794713660,9210,9210,9210,9210,121
|
|
20230913,133800,2793599250,9210,9210,9210,9200,574
|
|
20230913,133700,2788314710,9210,9210,9210,9210,59
|
|
20230913,133600,2787771320,9200,9210,9210,9200,307
|
|
20230913,133500,2784946230,9210,9220,9220,9200,1926
|
|
20230913,133400,2767221290,9220,9210,9220,9210,54
|
|
20230913,133300,2766723440,9210,9220,9220,9210,314
|
|
20230913,133200,2763829950,9220,9220,9220,9220,0
|
|
20230913,133100,2763829950,9220,9210,9220,9210,801
|
|
20230913,133000,2756452730,9210,9220,9220,9210,63
|
|
20230913,132900,2755872450,9210,9230,9230,9210,7233
|
|
20230913,132800,2689223930,9230,9230,9230,9230,505
|
|
20230913,132700,2684562780,9230,9230,9230,9230,5
|
|
20230913,132600,2684516630,9230,9230,9230,9230,87
|
|
20230913,132500,2683713620,9220,9220,9220,9220,242
|
|
20230913,132400,2681482380,9230,9230,9230,9230,61
|
|
20230913,132300,2680919350,9230,9230,9230,9230,22
|
|
20230913,132200,2680716290,9220,9210,9220,9210,152
|
|
20230913,132100,2679315850,9210,9220,9220,9210,674
|
|
20230913,132000,2673104630,9220,9220,9220,9220,150
|
|
20230913,131900,2671721630,9220,9220,9220,9220,106
|
|
20230913,131800,2670744310,9220,9220,9220,9220,2
|
|
20230913,131700,2670725870,9220,9220,9220,9220,25
|
|
20230913,131600,2670495370,9220,9230,9230,9210,647
|
|
20230913,131500,2664531240,9230,9230,9230,9230,6
|
|
20230913,131400,2664475860,9230,9220,9230,9220,28
|
|
20230913,131300,2664217610,9230,9230,9230,9230,50
|
|
20230913,131200,2663756110,9220,9230,9230,9220,150
|
|
20230913,131100,2662372510,9230,9220,9230,9220,8
|
|
20230913,131000,2662298680,9220,9230,9230,9220,281
|
|
20230913,130900,2659705860,9230,9210,9230,9210,433
|
|
20230913,130800,2655715530,9210,9210,9210,9210,0
|
|
20230913,130700,2655715530,9210,9210,9210,9210,0
|
|
20230913,130600,2655715530,9210,9210,9210,9210,88
|
|
20230913,130500,2654905050,9220,9220,9220,9220,3
|
|
20230913,130400,2654877390,9220,9220,9220,9210,464
|
|
20230913,130300,2650601070,9220,9220,9220,9220,2
|
|
20230913,130200,2650582630,9210,9220,9220,9210,2231
|
|
20230913,130100,2630027920,9220,9260,9260,9220,1096
|
|
20230913,130000,2619912400,9260,9260,9260,9260,0
|
|
20230913,125900,2619912400,9260,9260,9260,9260,0
|
|
20230913,125800,2619912400,9260,9260,9260,9260,63
|
|
20230913,125700,2619329020,9260,9260,9260,9260,2
|
|
20230913,125600,2619310500,9240,9240,9240,9240,100
|
|
20230913,125500,2618386500,9230,9230,9230,9230,100
|
|
20230913,125400,2617463500,9230,9240,9240,9230,76
|
|
20230913,125300,2616762000,9230,9230,9260,9230,267
|
|
20230913,125200,2614297120,9230,9220,9240,9220,1476
|
|
20230913,125100,2600668920,9220,9230,9230,9220,18
|
|
20230913,125000,2600502880,9210,9210,9210,9210,5
|
|
20230913,124900,2600456830,9210,9210,9210,9210,247
|
|
20230913,124800,2598181960,9220,9240,9240,9220,1402
|
|
20230913,124700,2585254460,9240,9240,9240,9240,27
|
|
20230913,124600,2585004980,9240,9240,9240,9230,241
|
|
20230913,124500,2582780140,9240,9240,9240,9240,211
|
|
20230913,124400,2580830500,9240,9240,9240,9240,150
|
|
20230913,124300,2579444500,9230,9230,9230,9230,287
|
|
20230913,124200,2576795490,9220,9230,9230,9220,60
|
|
20230913,124100,2576242190,9230,9230,9230,9230,41
|
|
20230913,124000,2575863760,9230,9260,9260,9230,918
|
|
20230913,123900,2567383380,9260,9260,9260,9250,130
|
|
20230913,123800,2566180530,9270,9270,9270,9270,18
|
|
20230913,123700,2566013670,9270,9260,9270,9260,120
|
|
20230913,123600,2564902380,9260,9250,9260,9250,10
|
|
20230913,123500,2564809830,9260,9230,9260,9220,348
|
|
20230913,123400,2561597340,9210,9220,9220,9210,105
|
|
20230913,123300,2560630280,9210,9210,9210,9210,40
|
|
20230913,123200,2560261880,9210,9220,9220,9210,1994
|
|
20230913,123100,2541888410,9220,9230,9230,9220,1443
|
|
20230913,123000,2528583350,9230,9230,9230,9230,68
|
|
20230913,122900,2527955710,9230,9230,9230,9230,747
|
|
20230913,122800,2521060900,9240,9230,9240,9230,103
|
|
20230913,122700,2520110170,9230,9230,9240,9230,131
|
|
20230913,122600,2518900850,9220,9230,9230,9220,1628
|
|
20230913,122500,2503890490,9230,9230,9240,9230,839
|
|
20230913,122400,2496146500,9230,9240,9240,9230,1252
|
|
20230913,122300,2484584570,9240,9230,9240,9230,52
|
|
20230913,122200,2484104290,9240,9250,9250,9230,814
|
|
20230913,122100,2476582330,9240,9250,9250,9240,45
|
|
20230913,122000,2476166400,9240,9250,9250,9240,120
|
|
20230913,121900,2475057400,9240,9230,9240,9230,48
|
|
20230913,121800,2474614280,9230,9250,9250,9230,907
|
|
20230913,121700,2466236560,9250,9260,9260,9250,2478
|
|
20230913,121600,2443314700,9260,9260,9260,9250,1048
|
|
20230913,121500,2433620220,9260,9260,9260,9260,92
|
|
20230913,121400,2432768300,9260,9260,9260,9260,117
|
|
20230913,121300,2431684880,9260,9250,9270,9250,509
|
|
20230913,121200,2426976530,9250,9270,9270,9250,22
|
|
20230913,121100,2426772710,9270,9250,9270,9250,86
|
|
20230913,121000,2425976610,9250,9250,9260,9250,1368
|
|
20230913,120900,2413321610,9250,9260,9260,9250,1413
|
|
20230913,120800,2400240000,9260,9260,9260,9260,137
|
|
20230913,120700,2398971380,9260,9280,9280,9260,497
|
|
20230913,120600,2394365380,9270,9300,9300,9270,2954
|
|
20230913,120500,2366944670,9300,9310,9310,9300,290
|
|
20230913,120400,2364247620,9310,9320,9320,9310,600
|
|
20230913,120300,2358660620,9320,9320,9320,9320,52
|
|
20230913,120200,2358175980,9320,9320,9320,9320,268
|
|
20230913,120100,2355678220,9330,9340,9340,9330,622
|
|
20230913,120000,2349874450,9340,9350,9350,9340,159
|
|
20230913,115900,2348388360,9350,9350,9350,9350,271
|
|
20230913,115800,2345854510,9350,9350,9350,9350,90
|
|
20230913,115700,2345013010,9340,9340,9340,9340,0
|
|
20230913,115600,2345013010,9340,9350,9350,9340,2
|
|
20230913,115500,2344994320,9350,9350,9350,9350,2
|
|
20230913,115400,2344975620,9350,9350,9350,9350,557
|
|
20230913,115300,2339767670,9330,9320,9330,9320,415
|
|
20230913,115200,2335899820,9320,9320,9320,9320,115
|
|
20230913,115100,2334828020,9320,9340,9340,9320,615
|
|
20230913,115000,2329090570,9340,9350,9350,9340,131
|
|
20230913,114900,2327866460,9340,9350,9350,9340,56
|
|
20230913,114800,2327343360,9350,9350,9350,9350,10
|
|
20230913,114700,2327249860,9350,9340,9350,9340,208
|
|
20230913,114600,2325307060,9350,9350,9350,9350,138
|
|
20230913,114500,2324016760,9350,9350,9350,9350,24
|
|
20230913,114400,2323792360,9350,9350,9350,9350,210
|
|
20230913,114300,2321828860,9340,9350,9350,9340,112
|
|
20230913,114200,2320782060,9350,9350,9350,9350,21
|
|
20230913,114100,2320585710,9330,9330,9330,9330,5
|
|
20230913,114000,2320539060,9330,9330,9330,9330,0
|
|
20230913,113900,2320539060,9330,9340,9340,9330,45
|
|
20230913,113800,2320118980,9330,9330,9330,9330,1
|
|
20230913,113700,2320109650,9330,9330,9330,9330,0
|
|
20230913,113600,2320109650,9330,9330,9330,9330,31
|
|
20230913,113500,2319820420,9330,9340,9340,9330,100
|
|
20230913,113400,2318886780,9330,9320,9340,9320,682
|
|
20230913,113300,2312523740,9320,9310,9320,9310,55
|
|
20230913,113200,2312011190,9310,9320,9320,9310,89
|
|
20230913,113100,2311182450,9320,9320,9320,9320,314
|
|
20230913,113000,2308255970,9330,9340,9340,9330,100
|
|
20230913,112900,2307322640,9320,9320,9320,9320,0
|
|
20230913,112800,2307322640,9320,9340,9340,9320,569
|
|
20230913,112700,2302013170,9340,9340,9350,9340,204
|
|
20230913,112600,2300107710,9340,9340,9340,9340,0
|
|
20230913,112500,2300107710,9340,9340,9340,9340,11
|
|
20230913,112400,2300004970,9340,9320,9340,9320,605
|
|
20230913,112300,2294363930,9310,9310,9310,9310,162
|
|
20230913,112200,2292855710,9310,9300,9310,9300,40
|
|
20230913,112100,2292483410,9290,9290,9290,9290,36
|
|
20230913,112000,2292148970,9290,9290,9290,9290,87
|
|
20230913,111900,2291340740,9300,9290,9300,9290,165
|
|
20230913,111800,2289807840,9280,9270,9280,9270,449
|
|
20230913,111700,2285643820,9280,9270,9280,9260,389
|
|
20230913,111600,2282038230,9270,9270,9270,9270,300
|
|
20230913,111500,2279257230,9270,9280,9280,9260,139
|
|
20230913,111400,2277968620,9280,9320,9320,9280,5165
|
|
20230913,111300,2229938820,9310,9310,9320,9300,1635
|
|
20230913,111200,2214725000,9310,9320,9320,9310,1985
|
|
20230913,111100,2196244600,9320,9310,9320,9310,1313
|
|
20230913,111000,2184019130,9320,9340,9350,9310,2421
|
|
20230913,110900,2161449710,9350,9350,9350,9350,45
|
|
20230913,110800,2161028960,9340,9340,9340,9340,539
|
|
20230913,110700,2155994700,9350,9350,9350,9350,204
|
|
20230913,110600,2154087300,9360,9360,9360,9360,744
|
|
20230913,110500,2147123460,9360,9360,9360,9360,164
|
|
20230913,110400,2145588420,9370,9370,9370,9370,74
|
|
20230913,110300,2144895040,9370,9370,9370,9370,183
|
|
20230913,110200,2143180330,9370,9370,9370,9360,569
|
|
20230913,110100,2137854390,9370,9360,9370,9350,837
|
|
20230913,110000,2130018260,9360,9340,9360,9340,1706
|
|
20230913,105900,2114063680,9340,9340,9340,9330,245
|
|
20230913,105800,2111775840,9340,9320,9340,9320,389
|
|
20230913,105700,2108148220,9320,9340,9340,9320,460
|
|
20230913,105600,2103858000,9310,9350,9350,9310,1573
|
|
20230913,105500,2089180990,9350,9360,9370,9350,506
|
|
20230913,105400,2084447970,9350,9360,9360,9350,509
|
|
20230913,105300,2079688600,9350,9350,9360,9350,446
|
|
20230913,105200,2075516030,9350,9350,9350,9340,969
|
|
20230913,105100,2066459540,9350,9370,9370,9350,1170
|
|
20230913,105000,2055514480,9390,9370,9390,9370,200
|
|
20230913,104900,2053636780,9360,9350,9360,9350,1743
|
|
20230913,104800,2037333800,9360,9360,9360,9350,1621
|
|
20230913,104700,2022177200,9360,9370,9370,9360,4805
|
|
20230913,104600,1977194650,9370,9380,9390,9370,2308
|
|
20230913,104500,1955547240,9380,9390,9390,9380,2122
|
|
20230913,104400,1935641340,9390,9400,9400,9390,1830
|
|
20230913,104300,1918452630,9400,9400,9400,9400,929
|
|
20230913,104200,1909720030,9400,9410,9410,9400,1079
|
|
20230913,104100,1899575560,9410,9410,9410,9400,253
|
|
20230913,104000,1897196670,9410,9400,9410,9400,723
|
|
20230913,103900,1890398240,9400,9410,9410,9390,2263
|
|
20230913,103800,1869126920,9410,9400,9420,9400,485
|
|
20230913,103700,1864567370,9400,9400,9410,9400,348
|
|
20230913,103600,1861296100,9410,9410,9410,9410,290
|
|
20230913,103500,1858567200,9410,9410,9440,9410,2390
|
|
20230913,103400,1836075770,9410,9400,9410,9400,689
|
|
20230913,103300,1829593860,9400,9400,9410,9400,1289
|
|
20230913,103200,1817475340,9410,9400,9410,9400,997
|
|
20230913,103100,1808098240,9400,9410,9410,9400,611
|
|
20230913,103000,1802348950,9420,9420,9420,9410,976
|
|
20230913,102900,1793155370,9420,9430,9440,9420,2252
|
|
20230913,102800,1771936090,9440,9430,9450,9430,1337
|
|
20230913,102700,1759323300,9430,9450,9450,9420,579
|
|
20230913,102600,1753862270,9440,9450,9450,9440,219
|
|
20230913,102500,1751793540,9450,9430,9450,9430,689
|
|
20230913,102400,1745292410,9430,9430,9430,9430,186
|
|
20230913,102300,1743538430,9460,9450,9460,9430,3839
|
|
20230913,102200,1707292350,9460,9450,9460,9450,485
|
|
20230913,102100,1702709090,9450,9460,9460,9450,513
|
|
20230913,102000,1697858770,9460,9460,9470,9460,1514
|
|
20230913,101900,1683536280,9460,9470,9470,9460,1517
|
|
20230913,101800,1669178610,9480,9470,9480,9470,189
|
|
20230913,101700,1667388420,9470,9470,9480,9460,1702
|
|
20230913,101600,1651284480,9480,9480,9480,9470,821
|
|
20230913,101500,1643508050,9480,9500,9500,9480,2468
|
|
20230913,101400,1620074320,9500,9540,9540,9500,1033
|
|
20230913,101300,1610240850,9540,9530,9540,9530,96
|
|
20230913,101200,1609325020,9520,9530,9530,9520,341
|
|
20230913,101100,1606075670,9520,9510,9520,9500,980
|
|
20230913,101000,1596754050,9510,9500,9520,9500,590
|
|
20230913,100900,1591147520,9500,9520,9520,9500,3524
|
|
20230913,100800,1557666280,9520,9520,9520,9520,201
|
|
20230913,100700,1555752760,9540,9510,9540,9510,435
|
|
20230913,100600,1551613760,9510,9510,9510,9510,460
|
|
20230913,100500,1547239160,9510,9510,9510,9510,262
|
|
20230913,100400,1544747540,9510,9520,9530,9510,1384
|
|
20230913,100300,1531582510,9520,9530,9530,9520,586
|
|
20230913,100200,1526002890,9540,9540,9540,9530,2878
|
|
20230913,100100,1498571770,9550,9540,9550,9540,600
|
|
20230913,100000,1492846770,9540,9540,9540,9540,541
|
|
20230913,095900,1487685630,9540,9540,9540,9540,572
|
|
20230913,095800,1482228750,9540,9540,9540,9540,1752
|
|
20230913,095700,1465514670,9540,9530,9540,9530,2146
|
|
20230913,095600,1445058750,9530,9540,9550,9530,521
|
|
20230913,095500,1440090850,9540,9550,9550,9530,1273
|
|
20230913,095400,1427948530,9550,9560,9560,9540,1629
|
|
20230913,095300,1412390750,9560,9560,9560,9560,0
|
|
20230913,095200,1412390750,9560,9580,9580,9560,2212
|
|
20230913,095100,1391230710,9580,9590,9590,9580,309
|
|
20230913,095000,1388268850,9590,9580,9590,9580,86
|
|
20230913,094900,1387444910,9590,9560,9590,9560,2166
|
|
20230913,094800,1366717350,9570,9560,9570,9560,716
|
|
20230913,094700,1359872380,9560,9570,9570,9560,692
|
|
20230913,094600,1353252410,9570,9600,9600,9570,249
|
|
20230913,094500,1350867660,9580,9590,9600,9580,5500
|
|
20230913,094400,1298160050,9590,9590,9590,9580,639
|
|
20230913,094300,1292032550,9600,9590,9600,9590,5
|
|
20230913,094200,1291984560,9600,9600,9600,9590,175
|
|
20230913,094100,1290304860,9590,9590,9590,9590,434
|
|
20230913,094000,1286142800,9590,9600,9600,9590,331
|
|
20230913,093900,1282967690,9600,9610,9610,9600,49
|
|
20230913,093800,1282497200,9590,9620,9620,9590,566
|
|
20230913,093700,1277061970,9620,9630,9630,9590,3793
|
|
20230913,093600,1240668450,9630,9670,9670,9620,2734
|
|
20230913,093500,1214302960,9670,9680,9680,9660,552
|
|
20230913,093400,1208963190,9680,9660,9680,9650,1726
|
|
20230913,093300,1192298270,9660,9700,9700,9660,566
|
|
20230913,093200,1186824440,9680,9700,9700,9670,291
|
|
20230913,093100,1184007530,9690,9700,9700,9680,200
|
|
20230913,093000,1182069990,9700,9700,9700,9700,630
|
|
20230913,092900,1175958990,9710,9720,9720,9710,1717
|
|
20230913,092800,1159281660,9720,9730,9740,9720,730
|
|
20230913,092700,1152179730,9730,9700,9730,9690,1738
|
|
20230913,092600,1135309160,9690,9690,9690,9690,600
|
|
20230913,092500,1129495160,9700,9620,9700,9620,1078
|
|
20230913,092400,1119069290,9620,9600,9620,9580,3198
|
|
20230913,092300,1088374300,9600,9610,9610,9570,2633
|
|
20230913,092200,1063116150,9610,9610,9610,9600,1326
|
|
20230913,092100,1050384000,9620,9650,9650,9620,3094
|
|
20230913,092000,1020594980,9650,9640,9650,9600,5601
|
|
20230913,091900,966702490,9650,9640,9660,9640,1932
|
|
20230913,091800,948068080,9640,9600,9650,9600,2424
|
|
20230913,091700,924732810,9600,9650,9660,9600,4662
|
|
20230913,091600,879857460,9650,9680,9680,9650,2299
|
|
20230913,091500,857634240,9680,9730,9730,9680,3074
|
|
20230913,091400,827791360,9730,9770,9770,9720,2265
|
|
20230913,091300,805722310,9770,9790,9800,9750,4431
|
|
20230913,091200,762411390,9790,9800,9810,9780,3794
|
|
20230913,091100,725237940,9790,9820,9840,9790,6193
|
|
20230913,091000,664464040,9820,9740,9830,9740,16078
|
|
20230913,090900,507037350,9740,9710,9750,9700,9734
|
|
20230913,090800,412452770,9710,9700,9720,9700,4187
|
|
20230913,090700,371795160,9720,9610,9720,9610,5726
|
|
20230913,090600,316301690,9610,9670,9700,9610,4595
|
|
20230913,090500,271889240,9700,9660,9710,9650,9494
|
|
20230913,090400,179965800,9660,9560,9680,9540,6108
|
|
20230913,090300,121213680,9560,9620,9620,9560,1475
|
|
20230913,090200,107054580,9620,9630,9660,9620,5015
|
|
20230913,090100,58672840,9630,9500,9630,9500,3810
|
|
20230913,090000,22210730,9500,9520,9520,9460,2272
|