618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191500,3139037240,8570,8570,8570,8570,4442
|
|
20230919,191400,3139037240,8570,8570,8570,8570,0
|
|
20230919,191300,3139037240,8570,8570,8570,8570,0
|
|
20230919,191200,3139037240,8570,8570,8570,8570,0
|
|
20230919,191100,3139037240,8570,8570,8570,8570,0
|
|
20230919,191000,3139037240,8570,8570,8570,8570,0
|
|
20230919,190900,3139037240,8570,8570,8570,8570,0
|
|
20230919,190800,3139037240,8570,8570,8570,8570,0
|
|
20230919,190700,3139037240,8570,8570,8570,8570,0
|
|
20230919,190600,3139037240,8570,8570,8570,8570,0
|
|
20230919,190500,3139037240,8570,8570,8570,8570,0
|
|
20230919,190400,3139037240,8570,8570,8570,8570,0
|
|
20230919,190300,3139037240,8570,8570,8570,8570,0
|
|
20230919,190200,3139037240,8570,8570,8570,8570,0
|
|
20230919,190100,3139037240,8570,8570,8570,8570,0
|
|
20230919,190000,3139037240,8570,8570,8570,8570,0
|
|
20230919,185900,3139037240,8570,8570,8570,8570,0
|
|
20230919,185800,3139037240,8570,8570,8570,8570,0
|
|
20230919,185700,3139037240,8570,8570,8570,8570,0
|
|
20230919,185600,3139037240,8570,8570,8570,8570,0
|
|
20230919,185500,3139037240,8570,8570,8570,8570,0
|
|
20230919,185400,3139037240,8570,8570,8570,8570,0
|
|
20230919,185300,3139037240,8570,8570,8570,8570,0
|
|
20230919,185200,3139037240,8570,8570,8570,8570,0
|
|
20230919,185100,3139037240,8570,8570,8570,8570,0
|
|
20230919,185000,3139037240,8570,8570,8570,8570,0
|
|
20230919,184900,3139037240,8570,8570,8570,8570,0
|
|
20230919,184800,3139037240,8570,8570,8570,8570,0
|
|
20230919,184700,3139037240,8570,8570,8570,8570,0
|
|
20230919,184600,3139037240,8570,8570,8570,8570,0
|
|
20230919,184500,3139037240,8570,8570,8570,8570,4442
|
|
20230919,184400,3139037240,8570,8570,8570,8570,0
|
|
20230919,184300,3139037240,8570,8570,8570,8570,0
|
|
20230919,184200,3139037240,8570,8570,8570,8570,0
|
|
20230919,184100,3139037240,8570,8570,8570,8570,0
|
|
20230919,184000,3139037240,8570,8570,8570,8570,0
|
|
20230919,183900,3139037240,8570,8570,8570,8570,0
|
|
20230919,183800,3139037240,8570,8570,8570,8570,0
|
|
20230919,183700,3139037240,8570,8570,8570,8570,0
|
|
20230919,183600,3139037240,8570,8570,8570,8570,0
|
|
20230919,183500,3139037240,8570,8570,8570,8570,0
|
|
20230919,183400,3139037240,8570,8570,8570,8570,0
|
|
20230919,183300,3139037240,8570,8570,8570,8570,0
|
|
20230919,183200,3139037240,8570,8570,8570,8570,0
|
|
20230919,183100,3139037240,8570,8570,8570,8570,0
|
|
20230919,183000,3139037240,8570,8570,8570,8570,0
|
|
20230919,182900,3139037240,8570,8570,8570,8570,0
|
|
20230919,182800,3139037240,8570,8570,8570,8570,0
|
|
20230919,182700,3139037240,8570,8570,8570,8570,0
|
|
20230919,182600,3139037240,8570,8570,8570,8570,0
|
|
20230919,182500,3139037240,8570,8570,8570,8570,0
|
|
20230919,182400,3139037240,8570,8570,8570,8570,0
|
|
20230919,182300,3139037240,8570,8570,8570,8570,0
|
|
20230919,182200,3139037240,8570,8570,8570,8570,0
|
|
20230919,182100,3139037240,8570,8570,8570,8570,0
|
|
20230919,182000,3139037240,8570,8570,8570,8570,0
|
|
20230919,181900,3139037240,8570,8570,8570,8570,0
|
|
20230919,181800,3139037240,8570,8570,8570,8570,0
|
|
20230919,181700,3139037240,8570,8570,8570,8570,0
|
|
20230919,181600,3139037240,8570,8570,8570,8570,0
|
|
20230919,181500,3139037240,8570,8570,8570,8570,4442
|
|
20230919,181400,3139037240,8570,8570,8570,8570,0
|
|
20230919,181300,3139037240,8570,8570,8570,8570,0
|
|
20230919,181200,3139037240,8570,8570,8570,8570,0
|
|
20230919,181100,3139037240,8570,8570,8570,8570,0
|
|
20230919,181000,3139037240,8570,8570,8570,8570,0
|
|
20230919,180900,3139037240,8570,8570,8570,8570,0
|
|
20230919,180800,3139037240,8570,8570,8570,8570,0
|
|
20230919,180700,3139037240,8570,8570,8570,8570,0
|
|
20230919,180600,3139037240,8570,8570,8570,8570,0
|
|
20230919,180500,3139037240,8570,8570,8570,8570,0
|
|
20230919,180400,3139037240,8570,8570,8570,8570,0
|
|
20230919,180300,3139037240,8570,8570,8570,8570,0
|
|
20230919,180200,3139037240,8570,8570,8570,8570,0
|
|
20230919,180100,3139037240,8570,8570,8570,8570,0
|
|
20230919,180000,3139037240,8570,8570,8570,8570,0
|
|
20230919,175900,3139037240,8570,8570,8570,8570,0
|
|
20230919,175800,3139037240,8570,8570,8570,8570,0
|
|
20230919,175700,3139037240,8570,8570,8570,8570,0
|
|
20230919,175600,3139037240,8570,8570,8570,8570,0
|
|
20230919,175500,3139037240,8570,8570,8570,8570,0
|
|
20230919,175400,3139037240,8570,8570,8570,8570,0
|
|
20230919,175300,3139037240,8570,8570,8570,8570,0
|
|
20230919,175200,3139037240,8570,8570,8570,8570,0
|
|
20230919,175100,3139037240,8570,8570,8570,8570,0
|
|
20230919,175000,3139037240,8570,8570,8570,8570,0
|
|
20230919,174900,3139037240,8570,8570,8570,8570,0
|
|
20230919,174800,3139037240,8570,8570,8570,8570,0
|
|
20230919,174700,3139037240,8570,8570,8570,8570,0
|
|
20230919,174600,3139037240,8570,8570,8570,8570,0
|
|
20230919,174500,3139037240,8570,8570,8570,8570,4442
|
|
20230919,174400,3139037240,8570,8570,8570,8570,0
|
|
20230919,174300,3139037240,8570,8570,8570,8570,0
|
|
20230919,174200,3139037240,8570,8570,8570,8570,0
|
|
20230919,174100,3139037240,8570,8570,8570,8570,0
|
|
20230919,174000,3139037240,8570,8570,8570,8570,0
|
|
20230919,173900,3139037240,8570,8570,8570,8570,0
|
|
20230919,173800,3139037240,8570,8570,8570,8570,0
|
|
20230919,173700,3139037240,8570,8570,8570,8570,0
|
|
20230919,173600,3139037240,8570,8570,8570,8570,0
|
|
20230919,173500,3139037240,8570,8570,8570,8570,0
|
|
20230919,173400,3139037240,8570,8570,8570,8570,0
|
|
20230919,173300,3139037240,8570,8570,8570,8570,0
|
|
20230919,173200,3139037240,8570,8570,8570,8570,0
|
|
20230919,173100,3139037240,8570,8570,8570,8570,0
|
|
20230919,173000,3139037240,8570,8570,8570,8570,0
|
|
20230919,172900,3139037240,8570,8570,8570,8570,0
|
|
20230919,172800,3139037240,8570,8570,8570,8570,0
|
|
20230919,172700,3139037240,8570,8570,8570,8570,0
|
|
20230919,172600,3139037240,8570,8570,8570,8570,0
|
|
20230919,172500,3139037240,8570,8570,8570,8570,0
|
|
20230919,172400,3139037240,8570,8570,8570,8570,0
|
|
20230919,172300,3139037240,8570,8570,8570,8570,0
|
|
20230919,172200,3139037240,8570,8570,8570,8570,0
|
|
20230919,172100,3139037240,8570,8570,8570,8570,0
|
|
20230919,172000,3139037240,8570,8570,8570,8570,0
|
|
20230919,171900,3139037240,8570,8570,8570,8570,0
|
|
20230919,171800,3139037240,8570,8570,8570,8570,0
|
|
20230919,171700,3139037240,8570,8570,8570,8570,0
|
|
20230919,171600,3139037240,8570,8570,8570,8570,0
|
|
20230919,171500,3139037240,8570,8570,8570,8570,4442
|
|
20230919,171400,3139037240,8570,8570,8570,8570,0
|
|
20230919,171300,3139037240,8570,8570,8570,8570,0
|
|
20230919,171200,3139037240,8570,8570,8570,8570,0
|
|
20230919,171100,3139037240,8570,8570,8570,8570,0
|
|
20230919,171000,3139037240,8570,8570,8570,8570,0
|
|
20230919,170900,3139037240,8570,8570,8570,8570,0
|
|
20230919,170800,3139037240,8570,8570,8570,8570,0
|
|
20230919,170700,3139037240,8570,8570,8570,8570,0
|
|
20230919,170600,3139037240,8570,8570,8570,8570,0
|
|
20230919,170500,3139037240,8570,8570,8570,8570,0
|
|
20230919,170400,3139037240,8570,8570,8570,8570,0
|
|
20230919,170300,3139037240,8570,8570,8570,8570,0
|
|
20230919,170200,3139037240,8570,8570,8570,8570,0
|
|
20230919,170100,3139037240,8570,8570,8570,8570,0
|
|
20230919,170000,3139037240,8570,8570,8570,8570,0
|
|
20230919,165900,3139037240,8570,8570,8570,8570,0
|
|
20230919,165800,3139037240,8570,8570,8570,8570,0
|
|
20230919,165700,3139037240,8570,8570,8570,8570,0
|
|
20230919,165600,3139037240,8570,8570,8570,8570,0
|
|
20230919,165500,3139037240,8570,8570,8570,8570,0
|
|
20230919,165400,3139037240,8570,8570,8570,8570,0
|
|
20230919,165300,3139037240,8570,8570,8570,8570,0
|
|
20230919,165200,3139037240,8570,8570,8570,8570,0
|
|
20230919,165100,3139037240,8570,8570,8570,8570,0
|
|
20230919,165000,3139037240,8570,8570,8570,8570,0
|
|
20230919,164900,3139037240,8570,8570,8570,8570,0
|
|
20230919,164800,3139037240,8570,8570,8570,8570,0
|
|
20230919,164700,3139037240,8570,8570,8570,8570,0
|
|
20230919,164600,3139037240,8570,8570,8570,8570,0
|
|
20230919,164500,3139037240,8570,8570,8570,8570,4442
|
|
20230919,164400,3139037240,8570,8570,8570,8570,0
|
|
20230919,164300,3139037240,8570,8570,8570,8570,0
|
|
20230919,164200,3139037240,8570,8570,8570,8570,0
|
|
20230919,164100,3139037240,8570,8570,8570,8570,0
|
|
20230919,164000,3139037240,8570,8570,8570,8570,0
|
|
20230919,163900,3139037240,8570,8570,8570,8570,0
|
|
20230919,163800,3139037240,8570,8570,8570,8570,0
|
|
20230919,163700,3139037240,8570,8570,8570,8570,0
|
|
20230919,163600,3139037240,8570,8570,8570,8570,0
|
|
20230919,163500,3139037240,8570,8570,8570,8570,0
|
|
20230919,163400,3139037240,8570,8570,8570,8570,0
|
|
20230919,163300,3139037240,8570,8570,8570,8570,0
|
|
20230919,163200,3139037240,8570,8570,8570,8570,0
|
|
20230919,163100,3139037240,8570,8570,8570,8570,0
|
|
20230919,163000,3139037240,8570,8570,8570,8570,0
|
|
20230919,162900,3139037240,8570,8570,8570,8570,0
|
|
20230919,162800,3139037240,8570,8570,8570,8570,0
|
|
20230919,162700,3139037240,8570,8570,8570,8570,0
|
|
20230919,162600,3139037240,8570,8570,8570,8570,0
|
|
20230919,162500,3139037240,8570,8570,8570,8570,0
|
|
20230919,162400,3139037240,8570,8570,8570,8570,0
|
|
20230919,162300,3139037240,8570,8570,8570,8570,0
|
|
20230919,162200,3139037240,8570,8570,8570,8570,0
|
|
20230919,162100,3139037240,8570,8570,8570,8570,0
|
|
20230919,162000,3139037240,8570,8570,8570,8570,0
|
|
20230919,161900,3139037240,8570,8570,8570,8570,0
|
|
20230919,161800,3139037240,8570,8570,8570,8570,0
|
|
20230919,161700,3139037240,8570,8570,8570,8570,0
|
|
20230919,161600,3139037240,8570,8570,8570,8570,0
|
|
20230919,161500,3139037240,8570,8570,8570,8570,4442
|
|
20230919,161400,3139037240,8570,8570,8570,8570,0
|
|
20230919,161300,3139037240,8570,8570,8570,8570,0
|
|
20230919,161200,3139037240,8570,8570,8570,8570,0
|
|
20230919,161100,3139037240,8570,8570,8570,8570,0
|
|
20230919,161000,3139037240,8570,8570,8570,8570,0
|
|
20230919,160900,3139037240,8570,8570,8570,8570,0
|
|
20230919,160800,3139037240,8570,8570,8570,8570,0
|
|
20230919,160700,3139037240,8570,8570,8570,8570,0
|
|
20230919,160600,3139037240,8570,8570,8570,8570,0
|
|
20230919,160500,3139037240,8570,8570,8570,8570,0
|
|
20230919,160400,3139037240,8570,8570,8570,8570,0
|
|
20230919,160300,3139037240,8570,8570,8570,8570,0
|
|
20230919,160200,3139037240,8570,8570,8570,8570,0
|
|
20230919,160100,3139037240,8570,8570,8570,8570,0
|
|
20230919,160000,3139037240,8570,8570,8570,8570,0
|
|
20230919,155900,3139037240,8570,8570,8570,8570,0
|
|
20230919,155800,3139037240,8570,8570,8570,8570,0
|
|
20230919,155700,3139037240,8570,8570,8570,8570,0
|
|
20230919,155600,3139037240,8570,8570,8570,8570,0
|
|
20230919,155500,3139037240,8570,8570,8570,8570,0
|
|
20230919,155400,3139037240,8570,8570,8570,8570,0
|
|
20230919,155300,3139037240,8570,8570,8570,8570,0
|
|
20230919,155200,3139037240,8570,8570,8570,8570,0
|
|
20230919,155100,3139037240,8570,8570,8570,8570,0
|
|
20230919,155000,3139037240,8570,8570,8570,8570,0
|
|
20230919,154900,3139037240,8570,8570,8570,8570,0
|
|
20230919,154800,3139037240,8570,8570,8570,8570,0
|
|
20230919,154700,3139037240,8570,8570,8570,8570,0
|
|
20230919,154600,3139037240,8570,8570,8570,8570,0
|
|
20230919,154500,3139037240,8570,8570,8570,8570,4442
|
|
20230919,154400,3139037240,8570,8570,8570,8570,0
|
|
20230919,154300,3139037240,8570,8570,8570,8570,0
|
|
20230919,154200,3139037240,8570,8570,8570,8570,0
|
|
20230919,154100,3139037240,8570,8570,8570,8570,0
|
|
20230919,154000,3139037240,8570,8570,8570,8570,0
|
|
20230919,153900,3139037240,8570,8570,8570,8570,0
|
|
20230919,153800,3139037240,8570,8570,8570,8570,0
|
|
20230919,153700,3139037240,8570,8570,8570,8570,0
|
|
20230919,153600,3139037240,8570,8570,8570,8570,0
|
|
20230919,153500,3139037240,8570,8570,8570,8570,0
|
|
20230919,153400,3139037240,8570,8570,8570,8570,0
|
|
20230919,153300,3139037240,8570,8570,8570,8570,0
|
|
20230919,153200,3139037240,8570,8570,8570,8570,0
|
|
20230919,153100,3139037240,8570,8570,8570,8570,0
|
|
20230919,153000,3139037240,8570,8570,8570,8570,4442
|
|
20230919,152900,3100969300,8590,8590,8590,8590,0
|
|
20230919,152800,3100969300,8590,8590,8590,8590,0
|
|
20230919,152700,3100969300,8590,8590,8590,8590,0
|
|
20230919,152600,3100969300,8590,8590,8590,8590,0
|
|
20230919,152500,3100969300,8590,8590,8590,8590,0
|
|
20230919,152400,3100969300,8590,8590,8590,8590,0
|
|
20230919,152300,3100969300,8590,8590,8590,8590,0
|
|
20230919,152200,3100969300,8590,8590,8590,8590,0
|
|
20230919,152100,3100969300,8590,8590,8590,8590,0
|
|
20230919,152000,3100969300,8590,8590,8590,8590,0
|
|
20230919,151900,3100969300,8590,8590,8600,8580,385
|
|
20230919,151800,3097663250,8590,8620,8620,8590,1155
|
|
20230919,151700,3087727750,8630,8650,8650,8630,556
|
|
20230919,151600,3082923640,8650,8630,8650,8630,808
|
|
20230919,151500,3075947180,8630,8590,8630,8590,4575
|
|
20230919,151400,3036639920,8590,8590,8590,8590,411
|
|
20230919,151300,3033109430,8590,8590,8590,8590,3
|
|
20230919,151200,3033083660,8580,8570,8580,8570,824
|
|
20230919,151100,3026014130,8560,8570,8570,8560,624
|
|
20230919,151000,3020666930,8550,8550,8580,8550,180
|
|
20230919,150900,3019127630,8550,8580,8580,8550,1554
|
|
20230919,150800,3005823590,8580,8580,8590,8580,2168
|
|
20230919,150700,2987221850,8580,8590,8600,8580,1161
|
|
20230919,150600,2977248470,8590,8600,8600,8590,436
|
|
20230919,150500,2973500780,8600,8590,8600,8580,918
|
|
20230919,150400,2965617660,8590,8600,8600,8590,540
|
|
20230919,150300,2960977060,8590,8590,8600,8590,490
|
|
20230919,150200,2956764990,8590,8590,8600,8590,428
|
|
20230919,150100,2953088410,8590,8580,8590,8580,408
|
|
20230919,150000,2949587630,8580,8580,8580,8560,1681
|
|
20230919,145900,2935179940,8580,8600,8600,8570,1518
|
|
20230919,145800,2922155850,8600,8590,8620,8540,34614
|
|
20230919,145700,2626017220,8600,8640,8640,8590,18804
|
|
20230919,145600,2464158910,8630,8650,8650,8630,1577
|
|
20230919,145500,2450546150,8640,8640,8650,8640,138
|
|
20230919,145400,2449353650,8640,8650,8650,8640,2333
|
|
20230919,145300,2429196200,8650,8650,8650,8640,509
|
|
20230919,145200,2424797550,8650,8650,8650,8650,92
|
|
20230919,145100,2424001750,8650,8650,8650,8640,362
|
|
20230919,145000,2420871080,8650,8650,8650,8650,229
|
|
20230919,144900,2418890230,8650,8650,8650,8650,210
|
|
20230919,144800,2417073730,8650,8650,8650,8640,669
|
|
20230919,144700,2411292850,8650,8640,8650,8640,1210
|
|
20230919,144600,2400837440,8640,8640,8640,8640,203
|
|
20230919,144500,2399083520,8640,8650,8650,8640,124
|
|
20230919,144400,2398012140,8640,8650,8650,8640,252
|
|
20230919,144300,2395834340,8650,8640,8650,8640,520
|
|
20230919,144200,2391341490,8640,8640,8640,8640,105
|
|
20230919,144100,2390434290,8640,8640,8640,8640,89
|
|
20230919,144000,2389665330,8640,8640,8640,8640,308
|
|
20230919,143900,2387004210,8640,8640,8640,8640,89
|
|
20230919,143800,2386235250,8640,8650,8650,8640,121
|
|
20230919,143700,2385189460,8650,8650,8660,8650,928
|
|
20230919,143600,2377161720,8660,8660,8660,8660,820
|
|
20230919,143500,2370060520,8650,8660,8660,8650,202
|
|
20230919,143400,2368312520,8650,8650,8650,8650,0
|
|
20230919,143300,2368312520,8650,8650,8650,8650,37
|
|
20230919,143200,2367992470,8650,8650,8650,8650,18
|
|
20230919,143100,2367836770,8650,8660,8660,8650,15
|
|
20230919,143000,2367706920,8660,8650,8660,8650,110
|
|
20230919,142900,2366755320,8650,8650,8650,8650,100
|
|
20230919,142800,2365890320,8650,8650,8650,8650,164
|
|
20230919,142700,2364471720,8660,8660,8660,8660,43
|
|
20230919,142600,2364099340,8660,8660,8660,8660,854
|
|
20230919,142500,2356703700,8660,8660,8660,8660,375
|
|
20230919,142400,2353456200,8670,8670,8670,8670,6
|
|
20230919,142300,2353404180,8670,8670,8670,8670,113
|
|
20230919,142200,2352424470,8670,8670,8670,8670,233
|
|
20230919,142100,2350404360,8670,8670,8670,8660,805
|
|
20230919,142000,2343428510,8650,8650,8650,8650,0
|
|
20230919,141900,2343428510,8650,8640,8650,8640,2566
|
|
20230919,141800,2321233010,8650,8650,8650,8650,355
|
|
20230919,141700,2318162260,8640,8650,8650,8640,301
|
|
20230919,141600,2315561610,8650,8650,8650,8650,0
|
|
20230919,141500,2315561610,8650,8650,8650,8650,109
|
|
20230919,141400,2314618760,8640,8640,8640,8630,1079
|
|
20230919,141300,2305296880,8640,8640,8640,8630,89
|
|
20230919,141200,2304528280,8640,8630,8640,8630,3
|
|
20230919,141100,2304502370,8640,8630,8640,8630,82
|
|
20230919,141000,2303793990,8630,8630,8640,8630,261
|
|
20230919,140900,2301541460,8630,8640,8640,8630,181
|
|
20230919,140800,2299978640,8640,8640,8640,8640,7
|
|
20230919,140700,2299918160,8640,8640,8640,8640,30
|
|
20230919,140600,2299658960,8640,8650,8650,8630,2948
|
|
20230919,140500,2274198260,8650,8650,8650,8650,14
|
|
20230919,140400,2274077160,8650,8640,8650,8640,237
|
|
20230919,140300,2272028580,8640,8640,8640,8640,255
|
|
20230919,140200,2269825380,8640,8650,8650,8640,524
|
|
20230919,140100,2265297020,8650,8650,8650,8650,100
|
|
20230919,140000,2264432020,8650,8650,8650,8640,990
|
|
20230919,135900,2255869410,8650,8650,8650,8640,127
|
|
20230919,135800,2254771870,8650,8650,8650,8650,50
|
|
20230919,135700,2254339370,8650,8650,8650,8650,2
|
|
20230919,135600,2254322070,8650,8650,8650,8650,101
|
|
20230919,135500,2253448420,8650,8640,8650,8640,409
|
|
20230919,135400,2249912120,8650,8640,8650,8640,564
|
|
20230919,135300,2245033660,8640,8650,8650,8640,146
|
|
20230919,135200,2243772210,8640,8650,8650,8640,43
|
|
20230919,135100,2243400630,8640,8640,8640,8640,50
|
|
20230919,135000,2242968630,8640,8640,8650,8640,831
|
|
20230919,134900,2235787980,8650,8650,8650,8650,6
|
|
20230919,134800,2235736080,8650,8650,8650,8650,25
|
|
20230919,134700,2235519830,8640,8640,8640,8640,442
|
|
20230919,134600,2231700950,8640,8640,8640,8640,1459
|
|
20230919,134500,2219095190,8650,8640,8650,8640,37
|
|
20230919,134400,2218775400,8640,8660,8660,8640,2386
|
|
20230919,134300,2198149500,8660,8690,8690,8650,3916
|
|
20230919,134200,2164250580,8690,8680,8690,8680,305
|
|
20230919,134100,2161602200,8680,8680,8680,8680,467
|
|
20230919,134000,2157548640,8680,8670,8680,8670,156
|
|
20230919,133900,2156195380,8670,8700,8700,8670,460
|
|
20230919,133800,2152201630,8710,8710,8710,8710,553
|
|
20230919,133700,2147385000,8710,8690,8770,8690,2685
|
|
20230919,133600,2123958000,8680,8680,8680,8680,506
|
|
20230919,133500,2119565920,8670,8660,8670,8660,2157
|
|
20230919,133400,2100871480,8650,8660,8660,8650,246
|
|
20230919,133300,2098741370,8660,8650,8660,8650,66
|
|
20230919,133200,2098169960,8650,8650,8650,8650,136
|
|
20230919,133100,2096993560,8660,8660,8660,8660,95
|
|
20230919,133000,2096170860,8660,8650,8660,8650,202
|
|
20230919,132900,2094421550,8650,8650,8650,8650,130
|
|
20230919,132800,2093297050,8650,8660,8660,8650,246
|
|
20230919,132700,2091168110,8650,8670,8670,8650,6387
|
|
20230919,132600,2035914500,8660,8660,8660,8650,1014
|
|
20230919,132500,2027134280,8660,8660,8660,8650,213
|
|
20230919,132400,2025290760,8660,8660,8660,8650,1906
|
|
20230919,132300,2008785700,8660,8670,8670,8660,115
|
|
20230919,132200,2007789740,8670,8670,8670,8660,155
|
|
20230919,132100,2006446810,8670,8660,8670,8660,429
|
|
20230919,132000,2002728720,8670,8660,8670,8660,339
|
|
20230919,131900,1999792560,8660,8660,8660,8660,674
|
|
20230919,131800,1993955720,8670,8670,8670,8670,3074
|
|
20230919,131700,1967304140,8680,8680,8680,8680,150
|
|
20230919,131600,1966002140,8680,8680,8680,8680,37
|
|
20230919,131500,1965680980,8670,8670,8680,8670,1668
|
|
20230919,131400,1951205220,8680,8670,8680,8670,1139
|
|
20230919,131300,1941329940,8680,8680,8680,8670,6295
|
|
20230919,131200,1886690790,8680,8690,8690,8680,800
|
|
20230919,131100,1879739620,8690,8690,8690,8690,141
|
|
20230919,131000,1878514330,8690,8690,8690,8690,238
|
|
20230919,130900,1876446110,8690,8690,8690,8690,0
|
|
20230919,130800,1876446110,8690,8690,8690,8690,598
|
|
20230919,130700,1871249490,8700,8700,8700,8700,98
|
|
20230919,130600,1870396890,8700,8700,8700,8700,318
|
|
20230919,130500,1867630290,8700,8700,8700,8690,1225
|
|
20230919,130400,1856984930,8700,8700,8700,8700,50
|
|
20230919,130300,1856549930,8690,8700,8700,8690,85
|
|
20230919,130200,1855811060,8700,8700,8700,8700,1
|
|
20230919,130100,1855802360,8690,8690,8690,8690,800
|
|
20230919,130000,1848850360,8680,8690,8690,8680,8056
|
|
20230919,125900,1778913850,8690,8690,8690,8690,101
|
|
20230919,125800,1778036160,8700,8700,8700,8700,1
|
|
20230919,125700,1778027460,8690,8690,8690,8690,340
|
|
20230919,125600,1775072860,8690,8690,8690,8690,58
|
|
20230919,125500,1774568840,8700,8700,8700,8700,480
|
|
20230919,125400,1770392840,8700,8700,8700,8700,1038
|
|
20230919,125300,1761362240,8700,8690,8700,8690,2402
|
|
20230919,125200,1740486440,8690,8690,8690,8680,173
|
|
20230919,125100,1738983130,8690,8690,8690,8690,52
|
|
20230919,125000,1738531250,8690,8690,8690,8690,102
|
|
20230919,124900,1737644870,8690,8690,8690,8690,578
|
|
20230919,124800,1732622050,8690,8680,8690,8680,723
|
|
20230919,124700,1726339380,8680,8690,8690,8680,465
|
|
20230919,124600,1722302970,8690,8690,8690,8690,117
|
|
20230919,124500,1721286240,8690,8690,8690,8690,373
|
|
20230919,124400,1718044870,8690,8690,8690,8690,1013
|
|
20230919,124300,1709241900,8690,8690,8690,8690,200
|
|
20230919,124200,1707503900,8690,8690,8690,8690,6
|
|
20230919,124100,1707451760,8690,8680,8690,8680,123
|
|
20230919,124000,1706383570,8690,8690,8690,8690,645
|
|
20230919,123900,1700778520,8690,8690,8690,8690,10
|
|
20230919,123800,1700691620,8690,8690,8690,8690,1
|
|
20230919,123700,1700682930,8690,8690,8690,8690,40
|
|
20230919,123600,1700335330,8690,8690,8690,8690,0
|
|
20230919,123500,1700335330,8690,8690,8690,8690,0
|
|
20230919,123400,1700335330,8690,8690,8690,8690,1430
|
|
20230919,123300,1687908630,8690,8690,8690,8690,30
|
|
20230919,123200,1687647930,8690,8690,8690,8690,1040
|
|
20230919,123100,1678610330,8690,8680,8690,8680,38
|
|
20230919,123000,1678280190,8680,8680,8680,8680,171
|
|
20230919,122900,1676795910,8680,8680,8680,8680,201
|
|
20230919,122800,1675051230,8680,8680,8680,8680,739
|
|
20230919,122700,1668636710,8680,8680,8680,8680,162
|
|
20230919,122600,1667230550,8690,8690,8690,8690,0
|
|
20230919,122500,1667230550,8690,8690,8690,8690,1
|
|
20230919,122400,1667221860,8680,8680,8680,8680,432
|
|
20230919,122300,1663472100,8680,8670,8680,8670,400
|
|
20230919,122200,1660001490,8670,8680,8680,8670,108
|
|
20230919,122100,1659065110,8680,8690,8690,8680,693
|
|
20230919,122000,1653048690,8680,8690,8690,8680,416
|
|
20230919,121900,1649437140,8680,8690,8690,8680,2072
|
|
20230919,121800,1631436240,8690,8700,8700,8690,192
|
|
20230919,121700,1629766560,8700,8700,8700,8690,251
|
|
20230919,121600,1627584210,8690,8700,8700,8690,96
|
|
20230919,121500,1626749940,8700,8700,8700,8700,34
|
|
20230919,121400,1626454140,8700,8700,8700,8690,225
|
|
20230919,121300,1624497140,8700,8700,8700,8700,0
|
|
20230919,121200,1624497140,8700,8690,8700,8690,88
|
|
20230919,121100,1623731810,8700,8690,8700,8690,41
|
|
20230919,121000,1623375500,8700,8690,8700,8690,30
|
|
20230919,120900,1623114510,8690,8690,8690,8690,125
|
|
20230919,120800,1622028260,8690,8700,8700,8690,125
|
|
20230919,120700,1620941660,8700,8700,8700,8700,103
|
|
20230919,120600,1620045560,8700,8710,8710,8700,115
|
|
20230919,120500,1619044760,8710,8690,8710,8690,1966
|
|
20230919,120400,1601940360,8690,8700,8700,8690,110
|
|
20230919,120300,1600984410,8690,8690,8690,8690,112
|
|
20230919,120200,1600011130,8690,8690,8690,8690,595
|
|
20230919,120100,1594840580,8690,8690,8690,8690,30
|
|
20230919,120000,1594579880,8680,8700,8700,8680,1325
|
|
20230919,115900,1583071370,8700,8700,8700,8700,450
|
|
20230919,115800,1579156370,8700,8700,8700,8700,104
|
|
20230919,115700,1578251570,8700,8710,8710,8700,118
|
|
20230919,115600,1577224960,8710,8710,8710,8710,2
|
|
20230919,115500,1577207540,8700,8700,8700,8700,246
|
|
20230919,115400,1575067340,8700,8700,8700,8700,538
|
|
20230919,115300,1570386740,8710,8700,8710,8700,340
|
|
20230919,115200,1567428720,8700,8700,8700,8700,330
|
|
20230919,115100,1564557720,8710,8710,8710,8710,0
|
|
20230919,115000,1564557720,8710,8710,8720,8710,210
|
|
20230919,114900,1562727620,8720,8730,8730,8720,793
|
|
20230919,114800,1555807780,8720,8720,8720,8720,0
|
|
20230919,114700,1555807780,8720,8690,8730,8690,4413
|
|
20230919,114600,1517426110,8690,8690,8690,8690,354
|
|
20230919,114500,1514349850,8690,8690,8690,8680,594
|
|
20230919,114400,1509189860,8690,8690,8690,8680,113
|
|
20230919,114300,1508208510,8690,8680,8690,8680,194
|
|
20230919,114200,1506524230,8680,8680,8680,8680,0
|
|
20230919,114100,1506524230,8680,8680,8680,8670,218
|
|
20230919,114000,1504632090,8670,8680,8690,8670,956
|
|
20230919,113900,1496333700,8670,8670,8670,8670,82
|
|
20230919,113800,1495622760,8670,8670,8680,8660,1709
|
|
20230919,113700,1480809290,8670,8660,8680,8660,528
|
|
20230919,113600,1476228340,8660,8680,8680,8660,1614
|
|
20230919,113500,1462228390,8660,8670,8680,8660,391
|
|
20230919,113400,1458837720,8690,8700,8700,8670,10033
|
|
20230919,113300,1371686270,8700,8700,8700,8700,2000
|
|
20230919,113200,1354286270,8710,8700,8710,8700,284
|
|
20230919,113100,1351813730,8700,8710,8710,8700,1132
|
|
20230919,113000,1341964410,8700,8720,8720,8700,1929
|
|
20230919,112900,1325169880,8720,8720,8720,8720,579
|
|
20230919,112800,1320121000,8720,8710,8720,8710,534
|
|
20230919,112700,1315469530,8720,8710,8720,8700,476
|
|
20230919,112600,1311324520,8710,8710,8720,8700,735
|
|
20230919,112500,1304922380,8710,8720,8720,8710,347
|
|
20230919,112400,1301898700,8710,8720,8720,8710,2399
|
|
20230919,112300,1280994740,8720,8720,8730,8720,223
|
|
20230919,112200,1279049180,8730,8730,8730,8720,1271
|
|
20230919,112100,1267957590,8730,8740,8740,8730,867
|
|
20230919,112000,1260384670,8750,8740,8750,8740,57
|
|
20230919,111900,1259886180,8740,8740,8750,8740,184
|
|
20230919,111800,1258277030,8740,8730,8740,8730,348
|
|
20230919,111700,1255237730,8730,8730,8730,8730,63
|
|
20230919,111600,1254687740,8730,8740,8750,8730,2013
|
|
20230919,111500,1237100130,8750,8750,8750,8750,276
|
|
20230919,111400,1234685130,8740,8750,8760,8740,3631
|
|
20230919,111300,1202912800,8760,8760,8770,8750,2203
|
|
20230919,111200,1183622450,8760,8770,8770,8760,346
|
|
20230919,111100,1180591480,8770,8760,8770,8760,759
|
|
20230919,111000,1173940810,8770,8780,8780,8770,388
|
|
20230919,110900,1170537910,8780,8780,8780,8770,1317
|
|
20230919,110800,1158987520,8770,8770,8780,8770,123
|
|
20230919,110700,1157908180,8780,8780,8780,8780,77
|
|
20230919,110600,1157232120,8780,8780,8780,8760,2585
|
|
20230919,110500,1134568050,8780,8790,8790,8780,7
|
|
20230919,110400,1134506580,8790,8790,8790,8790,14
|
|
20230919,110300,1134383520,8790,8780,8790,8780,568
|
|
20230919,110200,1129394900,8780,8780,8790,8780,894
|
|
20230919,110100,1121545530,8780,8780,8780,8780,274
|
|
20230919,110000,1119139810,8780,8770,8780,8770,706
|
|
20230919,105900,1112945330,8770,8770,8780,8770,115
|
|
20230919,105800,1111936700,8760,8770,8770,8760,474
|
|
20230919,105700,1107782170,8760,8760,8770,8760,230
|
|
20230919,105600,1105767170,8760,8780,8780,8760,5058
|
|
20230919,105500,1061398250,8790,8790,8790,8790,651
|
|
20230919,105400,1055675960,8790,8790,8790,8790,65
|
|
20230919,105300,1055104610,8810,8820,8830,8790,4633
|
|
20230919,105200,1014340310,8820,8830,8830,8820,278
|
|
20230919,105100,1011885850,8830,8810,8830,8800,1664
|
|
20230919,105000,997216850,8810,8810,8810,8800,2065
|
|
20230919,104900,979042620,8820,8820,8820,8810,73
|
|
20230919,104800,978398770,8820,8820,8820,8810,205
|
|
20230919,104700,976590870,8810,8810,8820,8810,8
|
|
20230919,104600,976520340,8810,8810,8810,8800,139
|
|
20230919,104500,975296150,8810,8810,8810,8800,2457
|
|
20230919,104400,953671740,8800,8820,8820,8800,1589
|
|
20230919,104300,939673870,8820,8820,8830,8820,585
|
|
20230919,104200,934514120,8810,8820,8820,8810,6
|
|
20230919,104100,934461250,8800,8830,8830,8800,2336
|
|
20230919,104000,913885230,8820,8830,8830,8820,70
|
|
20230919,103900,913267220,8830,8820,8830,8810,917
|
|
20230919,103800,905181240,8820,8830,8830,8820,882
|
|
20230919,103700,897396840,8830,8820,8830,8820,327
|
|
20230919,103600,894511700,8800,8810,8820,8800,2078
|
|
20230919,103500,876211830,8800,8820,8820,8800,1418
|
|
20230919,103400,863721190,8820,8830,8830,8820,163
|
|
20230919,103300,862281920,8830,8830,8830,8830,196
|
|
20230919,103200,860551240,8830,8840,8840,8830,356
|
|
20230919,103100,857405420,8830,8810,8830,8800,2334
|
|
20230919,103000,836816670,8800,8810,8820,8800,3190
|
|
20230919,102900,808733110,8810,8810,8820,8810,621
|
|
20230919,102800,803262000,8820,8820,8820,8820,472
|
|
20230919,102700,799098960,8810,8820,8820,8810,155
|
|
20230919,102600,797732570,8820,8820,8820,8820,0
|
|
20230919,102500,797732570,8820,8820,8830,8800,3359
|
|
20230919,102400,768146680,8820,8820,8830,8820,1705
|
|
20230919,102300,753105620,8830,8830,8830,8830,114
|
|
20230919,102200,752099000,8820,8830,8840,8820,781
|
|
20230919,102100,745199720,8840,8860,8860,8840,58
|
|
20230919,102000,744686410,8840,8830,8860,8820,1538
|
|
20230919,101900,731109080,8830,8830,8830,8830,720
|
|
20230919,101800,724751480,8840,8850,8860,8830,1771
|
|
20230919,101700,709088050,8870,8860,8870,8850,1774
|
|
20230919,101600,693381800,8850,8860,8860,8850,696
|
|
20230919,101500,687219830,8860,8870,8870,8860,1238
|
|
20230919,101400,676246730,8870,8880,8880,8870,1347
|
|
20230919,101300,664286670,8880,8880,8890,8880,783
|
|
20230919,101200,657333560,8880,8880,8890,8880,250
|
|
20230919,101100,655111170,8890,8890,8890,8880,845
|
|
20230919,101000,647599370,8890,8900,8900,8890,56
|
|
20230919,100900,647100980,8890,8900,8900,8890,855
|
|
20230919,100800,639499530,8890,8900,8910,8890,249
|
|
20230919,100700,637283230,8900,8900,8900,8900,95
|
|
20230919,100600,636437730,8900,8910,8920,8890,1582
|
|
20230919,100500,622350260,8920,8910,8920,8910,300
|
|
20230919,100400,619676450,8900,8910,8910,8900,535
|
|
20230919,100300,614910750,8910,8910,8910,8900,99
|
|
20230919,100200,614029400,8900,8900,8910,8900,635
|
|
20230919,100100,608376910,8900,8910,8910,8900,55
|
|
20230919,100000,607887360,8900,8910,8910,8900,122
|
|
20230919,095900,606801410,8900,8900,8900,8900,274
|
|
20230919,095800,604362810,8900,8920,8920,8900,1917
|
|
20230919,095700,587299250,8920,8920,8930,8920,77
|
|
20230919,095600,586612110,8930,8920,8930,8920,53
|
|
20230919,095500,586139320,8930,8920,8930,8900,2047
|
|
20230919,095400,567883740,8920,8920,8920,8910,849
|
|
20230919,095300,560317480,8920,8920,8920,8920,126
|
|
20230919,095200,559193560,8910,8930,8930,8910,105
|
|
20230919,095100,558257910,8930,8940,8940,8910,4967
|
|
20230919,095000,513950790,8940,8940,8940,8940,870
|
|
20230919,094900,506172990,8940,8950,8950,8940,253
|
|
20230919,094800,503909890,8940,8950,8950,8940,360
|
|
20230919,094700,500688230,8940,8970,8970,8940,1959
|
|
20230919,094600,483143170,8970,8990,9030,8970,6660
|
|
20230919,094500,423348720,8990,9000,9000,8990,1173
|
|
20230919,094400,412794550,9000,9020,9020,9000,167
|
|
20230919,094300,411289490,9020,9010,9020,9000,1304
|
|
20230919,094200,399542770,9010,9020,9020,9010,1684
|
|
20230919,094100,384363570,9020,9030,9030,9020,154
|
|
20230919,094000,382974430,9030,9040,9040,9030,443
|
|
20230919,093900,378974040,9030,9030,9030,9030,0
|
|
20230919,093800,378974040,9030,9030,9030,9020,80
|
|
20230919,093700,378251820,9030,9030,9030,9020,120
|
|
20230919,093600,377169220,9020,9020,9020,9020,269
|
|
20230919,093500,374742840,9020,9020,9020,9010,197
|
|
20230919,093400,372966100,9020,9020,9020,9020,12
|
|
20230919,093300,372857860,9010,9030,9030,9010,1072
|
|
20230919,093200,363188080,9020,9030,9030,9020,603
|
|
20230919,093100,357748000,9030,9030,9040,9030,515
|
|
20230919,093000,353096240,9040,9040,9040,9040,21
|
|
20230919,092900,352906400,9040,9040,9050,9040,700
|
|
20230919,092800,346575160,9050,9050,9050,9050,68
|
|
20230919,092700,345959760,9060,9060,9060,9050,214
|
|
20230919,092600,344022030,9050,9040,9050,9040,57
|
|
20230919,092500,343506190,9040,9040,9050,9040,26
|
|
20230919,092400,343271110,9040,9040,9050,9030,523
|
|
20230919,092300,338538700,9040,9030,9040,9030,295
|
|
20230919,092200,335872400,9030,9000,9030,9000,429
|
|
20230919,092100,332003140,9000,8970,9000,8970,2025
|
|
20230919,092000,313808290,8980,8980,8990,8980,1053
|
|
20230919,091900,304352270,8990,8990,9000,8980,1339
|
|
20230919,091800,292318500,8990,9020,9020,8990,655
|
|
20230919,091700,286427040,9020,9000,9020,9000,1003
|
|
20230919,091600,277392220,9020,9000,9020,8990,1054
|
|
20230919,091500,267913530,9000,9010,9020,9000,4600
|
|
20230919,091400,226494220,9010,9050,9050,9010,1795
|
|
20230919,091300,210280100,9040,9070,9070,9040,870
|
|
20230919,091200,202405730,9070,9070,9070,9050,1122
|
|
20230919,091100,192239090,9090,9100,9110,9080,1554
|
|
20230919,091000,178100800,9100,9100,9100,9100,601
|
|
20230919,090900,172631700,9100,9110,9110,9100,2739
|
|
20230919,090800,147706610,9110,9100,9120,9100,1040
|
|
20230919,090700,138236280,9100,9050,9100,9040,2209
|
|
20230919,090600,118237080,9040,9060,9060,9040,801
|
|
20230919,090500,110987510,9060,9080,9080,9050,773
|
|
20230919,090400,103985680,9070,9090,9100,9070,456
|
|
20230919,090300,99841930,9090,9080,9120,9080,2393
|
|
20230919,090200,78065410,9100,9070,9100,9050,1025
|
|
20230919,090100,68761120,9040,9030,9070,9000,2172
|
|
20230919,090000,49105400,9030,8970,9030,8970,5464
|