621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,191800,3115226960,8100,8100,8100,8100,1623
|
|
20230921,191700,3115226960,8100,8100,8100,8100,0
|
|
20230921,191600,3115226960,8100,8100,8100,8100,0
|
|
20230921,191500,3115226960,8100,8100,8100,8100,0
|
|
20230921,191400,3115226960,8100,8100,8100,8100,0
|
|
20230921,191300,3115226960,8100,8100,8100,8100,0
|
|
20230921,191200,3115226960,8100,8100,8100,8100,0
|
|
20230921,191100,3115226960,8100,8100,8100,8100,0
|
|
20230921,191000,3115226960,8100,8100,8100,8100,0
|
|
20230921,190900,3115226960,8100,8100,8100,8100,0
|
|
20230921,190800,3115226960,8100,8100,8100,8100,0
|
|
20230921,190700,3115226960,8100,8100,8100,8100,0
|
|
20230921,190600,3115226960,8100,8100,8100,8100,0
|
|
20230921,190500,3115226960,8100,8100,8100,8100,0
|
|
20230921,190400,3115226960,8100,8100,8100,8100,0
|
|
20230921,190300,3115226960,8100,8100,8100,8100,0
|
|
20230921,190200,3115226960,8100,8100,8100,8100,0
|
|
20230921,190100,3115226960,8100,8100,8100,8100,0
|
|
20230921,190000,3115226960,8100,8100,8100,8100,0
|
|
20230921,185900,3115226960,8100,8100,8100,8100,0
|
|
20230921,185800,3115226960,8100,8100,8100,8100,0
|
|
20230921,185700,3115226960,8100,8100,8100,8100,0
|
|
20230921,185600,3115226960,8100,8100,8100,8100,0
|
|
20230921,185500,3115226960,8100,8100,8100,8100,0
|
|
20230921,185400,3115226960,8100,8100,8100,8100,0
|
|
20230921,185300,3115226960,8100,8100,8100,8100,0
|
|
20230921,185200,3115226960,8100,8100,8100,8100,0
|
|
20230921,185100,3115226960,8100,8100,8100,8100,0
|
|
20230921,185000,3115226960,8100,8100,8100,8100,0
|
|
20230921,184900,3115226960,8100,8100,8100,8100,0
|
|
20230921,184800,3115226960,8100,8100,8100,8100,1623
|
|
20230921,184700,3115226960,8100,8100,8100,8100,0
|
|
20230921,184600,3115226960,8100,8100,8100,8100,0
|
|
20230921,184500,3115226960,8100,8100,8100,8100,0
|
|
20230921,184400,3115226960,8100,8100,8100,8100,0
|
|
20230921,184300,3115226960,8100,8100,8100,8100,0
|
|
20230921,184200,3115226960,8100,8100,8100,8100,0
|
|
20230921,184100,3115226960,8100,8100,8100,8100,0
|
|
20230921,184000,3115226960,8100,8100,8100,8100,0
|
|
20230921,183900,3115226960,8100,8100,8100,8100,0
|
|
20230921,183800,3115226960,8100,8100,8100,8100,0
|
|
20230921,183700,3115226960,8100,8100,8100,8100,0
|
|
20230921,183600,3115226960,8100,8100,8100,8100,0
|
|
20230921,183500,3115226960,8100,8100,8100,8100,0
|
|
20230921,183400,3115226960,8100,8100,8100,8100,0
|
|
20230921,183300,3115226960,8100,8100,8100,8100,0
|
|
20230921,183200,3115226960,8100,8100,8100,8100,0
|
|
20230921,183100,3115226960,8100,8100,8100,8100,0
|
|
20230921,183000,3115226960,8100,8100,8100,8100,0
|
|
20230921,182900,3115226960,8100,8100,8100,8100,0
|
|
20230921,182800,3115226960,8100,8100,8100,8100,0
|
|
20230921,182700,3115226960,8100,8100,8100,8100,0
|
|
20230921,182600,3115226960,8100,8100,8100,8100,0
|
|
20230921,182500,3115226960,8100,8100,8100,8100,0
|
|
20230921,182400,3115226960,8100,8100,8100,8100,0
|
|
20230921,182300,3115226960,8100,8100,8100,8100,0
|
|
20230921,182200,3115226960,8100,8100,8100,8100,0
|
|
20230921,182100,3115226960,8100,8100,8100,8100,0
|
|
20230921,182000,3115226960,8100,8100,8100,8100,0
|
|
20230921,181900,3115226960,8100,8100,8100,8100,0
|
|
20230921,181800,3115226960,8100,8100,8100,8100,1623
|
|
20230921,181700,3115226960,8100,8100,8100,8100,0
|
|
20230921,181600,3115226960,8100,8100,8100,8100,0
|
|
20230921,181500,3115226960,8100,8100,8100,8100,0
|
|
20230921,181400,3115226960,8100,8100,8100,8100,0
|
|
20230921,181300,3115226960,8100,8100,8100,8100,0
|
|
20230921,181200,3115226960,8100,8100,8100,8100,0
|
|
20230921,181100,3115226960,8100,8100,8100,8100,0
|
|
20230921,181000,3115226960,8100,8100,8100,8100,0
|
|
20230921,180900,3115226960,8100,8100,8100,8100,0
|
|
20230921,180800,3115226960,8100,8100,8100,8100,0
|
|
20230921,180700,3115226960,8100,8100,8100,8100,0
|
|
20230921,180600,3115226960,8100,8100,8100,8100,0
|
|
20230921,180500,3115226960,8100,8100,8100,8100,0
|
|
20230921,180400,3115226960,8100,8100,8100,8100,0
|
|
20230921,180300,3115226960,8100,8100,8100,8100,0
|
|
20230921,180200,3115226960,8100,8100,8100,8100,0
|
|
20230921,180100,3115226960,8100,8100,8100,8100,0
|
|
20230921,180000,3115226960,8100,8100,8100,8100,0
|
|
20230921,175900,3115226960,8100,8100,8100,8100,0
|
|
20230921,175800,3115226960,8100,8100,8100,8100,0
|
|
20230921,175700,3115226960,8100,8100,8100,8100,0
|
|
20230921,175600,3115226960,8100,8100,8100,8100,0
|
|
20230921,175500,3115226960,8100,8100,8100,8100,0
|
|
20230921,175400,3115226960,8100,8100,8100,8100,0
|
|
20230921,175300,3115226960,8100,8100,8100,8100,0
|
|
20230921,175200,3115226960,8100,8100,8100,8100,0
|
|
20230921,175100,3115226960,8100,8100,8100,8100,0
|
|
20230921,175000,3115226960,8100,8100,8100,8100,0
|
|
20230921,174900,3115226960,8100,8100,8100,8100,0
|
|
20230921,174800,3115226960,8100,8100,8100,8100,1623
|
|
20230921,174700,3115226960,8100,8100,8100,8100,0
|
|
20230921,174600,3115226960,8100,8100,8100,8100,0
|
|
20230921,174500,3115226960,8100,8100,8100,8100,0
|
|
20230921,174400,3115226960,8100,8100,8100,8100,0
|
|
20230921,174300,3115226960,8100,8100,8100,8100,0
|
|
20230921,174200,3115226960,8100,8100,8100,8100,0
|
|
20230921,174100,3115226960,8100,8100,8100,8100,0
|
|
20230921,174000,3115226960,8100,8100,8100,8100,0
|
|
20230921,173900,3115226960,8100,8100,8100,8100,0
|
|
20230921,173800,3115226960,8100,8100,8100,8100,0
|
|
20230921,173700,3115226960,8100,8100,8100,8100,0
|
|
20230921,173600,3115226960,8100,8100,8100,8100,0
|
|
20230921,173500,3115226960,8100,8100,8100,8100,0
|
|
20230921,173400,3115226960,8100,8100,8100,8100,0
|
|
20230921,173300,3115226960,8100,8100,8100,8100,0
|
|
20230921,173200,3115226960,8100,8100,8100,8100,0
|
|
20230921,173100,3115226960,8100,8100,8100,8100,0
|
|
20230921,173000,3115226960,8100,8100,8100,8100,0
|
|
20230921,172900,3115226960,8100,8100,8100,8100,0
|
|
20230921,172800,3115226960,8100,8100,8100,8100,0
|
|
20230921,172700,3115226960,8100,8100,8100,8100,0
|
|
20230921,172600,3115226960,8100,8100,8100,8100,0
|
|
20230921,172500,3115226960,8100,8100,8100,8100,0
|
|
20230921,172400,3115226960,8100,8100,8100,8100,0
|
|
20230921,172300,3115226960,8100,8100,8100,8100,0
|
|
20230921,172200,3115226960,8100,8100,8100,8100,0
|
|
20230921,172100,3115226960,8100,8100,8100,8100,0
|
|
20230921,172000,3115226960,8100,8100,8100,8100,0
|
|
20230921,171900,3115226960,8100,8100,8100,8100,0
|
|
20230921,171800,3115226960,8100,8100,8100,8100,1623
|
|
20230921,171700,3115226960,8100,8100,8100,8100,0
|
|
20230921,171600,3115226960,8100,8100,8100,8100,0
|
|
20230921,171500,3115226960,8100,8100,8100,8100,0
|
|
20230921,171400,3115226960,8100,8100,8100,8100,0
|
|
20230921,171300,3115226960,8100,8100,8100,8100,0
|
|
20230921,171200,3115226960,8100,8100,8100,8100,0
|
|
20230921,171100,3115226960,8100,8100,8100,8100,0
|
|
20230921,171000,3115226960,8100,8100,8100,8100,0
|
|
20230921,170900,3115226960,8100,8100,8100,8100,0
|
|
20230921,170800,3115226960,8100,8100,8100,8100,0
|
|
20230921,170700,3115226960,8100,8100,8100,8100,0
|
|
20230921,170600,3115226960,8100,8100,8100,8100,0
|
|
20230921,170500,3115226960,8100,8100,8100,8100,0
|
|
20230921,170400,3115226960,8100,8100,8100,8100,0
|
|
20230921,170300,3115226960,8100,8100,8100,8100,0
|
|
20230921,170200,3115226960,8100,8100,8100,8100,0
|
|
20230921,170100,3115226960,8100,8100,8100,8100,0
|
|
20230921,170000,3115226960,8100,8100,8100,8100,0
|
|
20230921,165900,3115226960,8100,8100,8100,8100,0
|
|
20230921,165800,3115226960,8100,8100,8100,8100,0
|
|
20230921,165700,3115226960,8100,8100,8100,8100,0
|
|
20230921,165600,3115226960,8100,8100,8100,8100,0
|
|
20230921,165500,3115226960,8100,8100,8100,8100,0
|
|
20230921,165400,3115226960,8100,8100,8100,8100,0
|
|
20230921,165300,3115226960,8100,8100,8100,8100,0
|
|
20230921,165200,3115226960,8100,8100,8100,8100,0
|
|
20230921,165100,3115226960,8100,8100,8100,8100,0
|
|
20230921,165000,3115226960,8100,8100,8100,8100,0
|
|
20230921,164900,3115226960,8100,8100,8100,8100,0
|
|
20230921,164800,3115226960,8100,8100,8100,8100,1623
|
|
20230921,164700,3115226960,8100,8100,8100,8100,0
|
|
20230921,164600,3115226960,8100,8100,8100,8100,0
|
|
20230921,164500,3115226960,8100,8100,8100,8100,0
|
|
20230921,164400,3115226960,8100,8100,8100,8100,0
|
|
20230921,164300,3115226960,8100,8100,8100,8100,0
|
|
20230921,164200,3115226960,8100,8100,8100,8100,0
|
|
20230921,164100,3115226960,8100,8100,8100,8100,0
|
|
20230921,164000,3115226960,8100,8100,8100,8100,0
|
|
20230921,163900,3115226960,8100,8100,8100,8100,0
|
|
20230921,163800,3115226960,8100,8100,8100,8100,0
|
|
20230921,163700,3115226960,8100,8100,8100,8100,0
|
|
20230921,163600,3115226960,8100,8100,8100,8100,0
|
|
20230921,163500,3115226960,8100,8100,8100,8100,0
|
|
20230921,163400,3115226960,8100,8100,8100,8100,0
|
|
20230921,163300,3115226960,8100,8100,8100,8100,0
|
|
20230921,163200,3115226960,8100,8100,8100,8100,0
|
|
20230921,163100,3115226960,8100,8100,8100,8100,0
|
|
20230921,163000,3115226960,8100,8100,8100,8100,0
|
|
20230921,162900,3115226960,8100,8100,8100,8100,0
|
|
20230921,162800,3115226960,8100,8100,8100,8100,0
|
|
20230921,162700,3115226960,8100,8100,8100,8100,0
|
|
20230921,162600,3115226960,8100,8100,8100,8100,0
|
|
20230921,162500,3115226960,8100,8100,8100,8100,0
|
|
20230921,162400,3115226960,8100,8100,8100,8100,0
|
|
20230921,162300,3115226960,8100,8100,8100,8100,0
|
|
20230921,162200,3115226960,8100,8100,8100,8100,0
|
|
20230921,162100,3115226960,8100,8100,8100,8100,0
|
|
20230921,162000,3115226960,8100,8100,8100,8100,0
|
|
20230921,161900,3115226960,8100,8100,8100,8100,0
|
|
20230921,161800,3115226960,8100,8100,8100,8100,1623
|
|
20230921,161700,3115226960,8100,8100,8100,8100,0
|
|
20230921,161600,3115226960,8100,8100,8100,8100,0
|
|
20230921,161500,3115226960,8100,8100,8100,8100,0
|
|
20230921,161400,3115226960,8100,8100,8100,8100,0
|
|
20230921,161300,3115226960,8100,8100,8100,8100,0
|
|
20230921,161200,3115226960,8100,8100,8100,8100,0
|
|
20230921,161100,3115226960,8100,8100,8100,8100,0
|
|
20230921,161000,3115226960,8100,8100,8100,8100,0
|
|
20230921,160900,3115226960,8100,8100,8100,8100,0
|
|
20230921,160800,3115226960,8100,8100,8100,8100,0
|
|
20230921,160700,3115226960,8100,8100,8100,8100,0
|
|
20230921,160600,3115226960,8100,8100,8100,8100,0
|
|
20230921,160500,3115226960,8100,8100,8100,8100,0
|
|
20230921,160400,3115226960,8100,8100,8100,8100,0
|
|
20230921,160300,3115226960,8100,8100,8100,8100,0
|
|
20230921,160200,3115226960,8100,8100,8100,8100,0
|
|
20230921,160100,3115226960,8100,8100,8100,8100,0
|
|
20230921,160000,3115226960,8100,8100,8100,8100,0
|
|
20230921,155900,3115226960,8100,8100,8100,8100,0
|
|
20230921,155800,3115226960,8100,8100,8100,8100,0
|
|
20230921,155700,3115226960,8100,8100,8100,8100,0
|
|
20230921,155600,3115226960,8100,8100,8100,8100,0
|
|
20230921,155500,3115226960,8100,8100,8100,8100,0
|
|
20230921,155400,3115226960,8100,8100,8100,8100,0
|
|
20230921,155300,3115226960,8100,8100,8100,8100,0
|
|
20230921,155200,3115226960,8100,8100,8100,8100,0
|
|
20230921,155100,3115226960,8100,8100,8100,8100,0
|
|
20230921,155000,3115226960,8100,8100,8100,8100,0
|
|
20230921,154900,3115226960,8100,8100,8100,8100,0
|
|
20230921,154800,3115226960,8100,8100,8100,8100,1623
|
|
20230921,154700,3115226960,8100,8100,8100,8100,0
|
|
20230921,154600,3115226960,8100,8100,8100,8100,0
|
|
20230921,154500,3115226960,8100,8100,8100,8100,0
|
|
20230921,154400,3115226960,8100,8100,8100,8100,0
|
|
20230921,154300,3115226960,8100,8100,8100,8100,0
|
|
20230921,154200,3115226960,8100,8100,8100,8100,0
|
|
20230921,154100,3115226960,8100,8100,8100,8100,0
|
|
20230921,154000,3115226960,8100,8100,8100,8100,0
|
|
20230921,153900,3115226960,8100,8100,8100,8100,0
|
|
20230921,153800,3115226960,8100,8100,8100,8100,0
|
|
20230921,153700,3115226960,8100,8100,8100,8100,0
|
|
20230921,153600,3115226960,8100,8100,8100,8100,0
|
|
20230921,153500,3115226960,8100,8100,8100,8100,0
|
|
20230921,153400,3115226960,8100,8100,8100,8100,0
|
|
20230921,153300,3115226960,8100,8100,8100,8100,0
|
|
20230921,153200,3115226960,8100,8100,8100,8100,0
|
|
20230921,153100,3115226960,8100,8100,8100,8100,0
|
|
20230921,153000,3115226960,8100,8100,8100,8100,1623
|
|
20230921,152900,3102080660,8100,8100,8100,8100,0
|
|
20230921,152800,3102080660,8100,8100,8100,8100,0
|
|
20230921,152700,3102080660,8100,8100,8100,8100,0
|
|
20230921,152600,3102080660,8100,8100,8100,8100,0
|
|
20230921,152500,3102080660,8100,8100,8100,8100,0
|
|
20230921,152400,3102080660,8100,8100,8100,8100,0
|
|
20230921,152300,3102080660,8100,8100,8100,8100,0
|
|
20230921,152200,3102080660,8100,8100,8100,8100,0
|
|
20230921,152100,3102080660,8100,8100,8100,8100,0
|
|
20230921,152000,3102080660,8100,8100,8100,8100,0
|
|
20230921,151900,3102080660,8100,8120,8130,8100,2284
|
|
20230921,151800,3083553240,8130,8120,8130,8120,479
|
|
20230921,151700,3079662710,8130,8130,8130,8120,775
|
|
20230921,151600,3073364980,8130,8130,8130,8120,326
|
|
20230921,151500,3070717400,8130,8130,8130,8120,371
|
|
20230921,151400,3067702170,8130,8120,8130,8120,430
|
|
20230921,151300,3064209270,8120,8120,8120,8120,376
|
|
20230921,151200,3061156150,8120,8120,8120,8120,30
|
|
20230921,151100,3060912550,8120,8110,8120,8110,67
|
|
20230921,151000,3060369170,8110,8110,8110,8110,188
|
|
20230921,150900,3058844490,8110,8100,8110,8100,1799
|
|
20230921,150800,3044267960,8110,8110,8110,8100,1239
|
|
20230921,150700,3034231020,8110,8120,8120,8100,441
|
|
20230921,150600,3030656520,8120,8130,8130,8120,56
|
|
20230921,150500,3030201290,8130,8110,8130,8100,551
|
|
20230921,150400,3025732100,8110,8100,8110,8100,201
|
|
20230921,150300,3024103990,8100,8120,8120,8100,1103
|
|
20230921,150200,3015161260,8130,8120,8130,8120,108
|
|
20230921,150100,3014284020,8120,8120,8130,8120,361
|
|
20230921,150000,3011352030,8130,8130,8130,8130,29
|
|
20230921,145900,3011116260,8130,8120,8130,8120,333
|
|
20230921,145800,3008411290,8120,8130,8130,8120,1940
|
|
20230921,145700,2992657590,8140,8130,8140,8120,2011
|
|
20230921,145600,2976306970,8130,8120,8130,8120,44
|
|
20230921,145500,2975949350,8130,8120,8130,8120,212
|
|
20230921,145400,2974227610,8120,8120,8120,8120,53
|
|
20230921,145300,2973797250,8110,8110,8110,8110,20
|
|
20230921,145200,2973635050,8120,8120,8120,8120,148
|
|
20230921,145100,2972433290,8120,8110,8120,8100,6235
|
|
20230921,145000,2921912210,8100,8110,8130,8100,3127
|
|
20230921,144900,2896550450,8110,8120,8120,8110,800
|
|
20230921,144800,2890057200,8120,8120,8120,8120,6
|
|
20230921,144700,2890008480,8120,8110,8120,8110,183
|
|
20230921,144600,2888523520,8120,8120,8120,8120,670
|
|
20230921,144500,2883083120,8120,8120,8120,8120,336
|
|
20230921,144400,2880354800,8120,8120,8120,8120,321
|
|
20230921,144300,2877748280,8120,8120,8120,8120,0
|
|
20230921,144200,2877748280,8120,8120,8120,8120,0
|
|
20230921,144100,2877748280,8120,8120,8120,8120,158
|
|
20230921,144000,2876465320,8130,8130,8130,8130,0
|
|
20230921,143900,2876465320,8130,8130,8130,8130,913
|
|
20230921,143800,2869042630,8120,8120,8120,8120,0
|
|
20230921,143700,2869042630,8120,8120,8120,8120,495
|
|
20230921,143600,2865023230,8120,8120,8120,8120,50
|
|
20230921,143500,2864617230,8120,8130,8140,8120,4410
|
|
20230921,143400,2828775400,8140,8170,8170,8140,4723
|
|
20230921,143300,2790279450,8170,8170,8170,8170,0
|
|
20230921,143200,2790279450,8170,8170,8170,8160,553
|
|
20230921,143100,2785761470,8170,8170,8170,8170,103
|
|
20230921,143000,2784919960,8160,8190,8190,8160,2842
|
|
20230921,142900,2761678520,8190,8190,8190,8190,0
|
|
20230921,142800,2761678520,8190,8190,8190,8190,0
|
|
20230921,142700,2761678520,8190,8190,8190,8190,3
|
|
20230921,142600,2761653950,8180,8180,8180,8180,99
|
|
20230921,142500,2760844130,8180,8180,8180,8180,3
|
|
20230921,142400,2760819590,8180,8180,8180,8180,19
|
|
20230921,142300,2760664170,8180,8170,8180,8170,21
|
|
20230921,142200,2760492590,8170,8170,8170,8170,3
|
|
20230921,142100,2760468080,8180,8170,8180,8170,56
|
|
20230921,142000,2760010010,8170,8170,8170,8170,0
|
|
20230921,141900,2760010010,8170,8170,8170,8170,0
|
|
20230921,141800,2760010010,8170,8170,8170,8160,536
|
|
20230921,141700,2755635090,8170,8170,8170,8170,0
|
|
20230921,141600,2755635090,8170,8170,8170,8170,303
|
|
20230921,141500,2753159580,8180,8190,8190,8180,1708
|
|
20230921,141400,2739179880,8200,8200,8200,8200,5
|
|
20230921,141300,2739138880,8200,8200,8200,8200,684
|
|
20230921,141200,2733530080,8200,8200,8200,8200,20
|
|
20230921,141100,2733366080,8200,8200,8200,8200,112
|
|
20230921,141000,2732447680,8200,8200,8200,8200,0
|
|
20230921,140900,2732447680,8200,8200,8200,8200,5
|
|
20230921,140800,2732406680,8200,8200,8200,8200,329
|
|
20230921,140700,2729708880,8200,8200,8200,8200,2
|
|
20230921,140600,2729692480,8200,8190,8200,8190,377
|
|
20230921,140500,2726604080,8190,8190,8190,8190,1
|
|
20230921,140400,2726595890,8200,8200,8200,8200,402
|
|
20230921,140300,2723299490,8200,8200,8200,8200,150
|
|
20230921,140200,2722069490,8200,8200,8200,8200,110
|
|
20230921,140100,2721167490,8200,8200,8200,8200,168
|
|
20230921,140000,2719789890,8200,8200,8200,8200,351
|
|
20230921,135900,2716911690,8200,8200,8200,8200,612
|
|
20230921,135800,2711893290,8200,8210,8210,8200,395
|
|
20230921,135700,2708653340,8220,8220,8220,8220,758
|
|
20230921,135600,2702422580,8220,8220,8220,8220,10
|
|
20230921,135500,2702340380,8220,8210,8220,8210,1427
|
|
20230921,135400,2690613350,8210,8210,8210,8210,87
|
|
20230921,135300,2689899080,8210,8220,8220,8210,65
|
|
20230921,135200,2689364930,8210,8220,8220,8210,42
|
|
20230921,135100,2689019910,8210,8210,8210,8210,1261
|
|
20230921,135000,2678667100,8210,8200,8210,8200,1188
|
|
20230921,134900,2668917370,8210,8200,8210,8200,30
|
|
20230921,134800,2668671270,8200,8200,8200,8200,429
|
|
20230921,134700,2665153470,8190,8200,8200,8190,277
|
|
20230921,134600,2662882120,8200,8200,8200,8190,875
|
|
20230921,134500,2655712470,8190,8190,8190,8190,506
|
|
20230921,134400,2651568330,8190,8180,8190,8180,58
|
|
20230921,134300,2651093820,8180,8180,8180,8180,169
|
|
20230921,134200,2649711400,8170,8170,8170,8170,323
|
|
20230921,134100,2647072490,8170,8170,8170,8170,1
|
|
20230921,134000,2647064320,8170,8170,8170,8170,0
|
|
20230921,133900,2647064320,8170,8170,8170,8170,117
|
|
20230921,133800,2646108430,8170,8170,8170,8160,139
|
|
20230921,133700,2644973270,8170,8170,8170,8170,4
|
|
20230921,133600,2644940590,8170,8170,8170,8170,30
|
|
20230921,133500,2644695490,8170,8170,8170,8170,0
|
|
20230921,133400,2644695490,8170,8170,8170,8170,10
|
|
20230921,133300,2644613790,8170,8170,8170,8170,9
|
|
20230921,133200,2644540260,8170,8170,8170,8160,411
|
|
20230921,133100,2641185390,8160,8160,8160,8160,20
|
|
20230921,133000,2641022190,8160,8160,8160,8160,0
|
|
20230921,132900,2641022190,8160,8170,8170,8160,120
|
|
20230921,132800,2640042390,8170,8170,8170,8170,57
|
|
20230921,132700,2639576700,8170,8160,8170,8160,575
|
|
20230921,132600,2634884600,8150,8150,8150,8150,2
|
|
20230921,132500,2634868300,8150,8150,8150,8150,50
|
|
20230921,132400,2634460800,8150,8140,8150,8140,417
|
|
20230921,132300,2631062290,8150,8150,8150,8150,237
|
|
20230921,132200,2629130740,8150,8150,8150,8150,11
|
|
20230921,132100,2629041090,8150,8140,8150,8140,50
|
|
20230921,132000,2628633890,8140,8150,8150,8140,2892
|
|
20230921,131900,2605091590,8150,8150,8150,8150,600
|
|
20230921,131800,2600201590,8160,8160,8160,8160,1
|
|
20230921,131700,2600193430,8160,8160,8160,8160,52
|
|
20230921,131600,2599769110,8160,8160,8160,8160,1
|
|
20230921,131500,2599760950,8150,8150,8150,8150,0
|
|
20230921,131400,2599760950,8150,8150,8150,8150,101
|
|
20230921,131300,2598937800,8150,8150,8150,8150,3
|
|
20230921,131200,2598913350,8150,8150,8150,8150,0
|
|
20230921,131100,2598913350,8150,8150,8150,8150,353
|
|
20230921,131000,2596036400,8150,8150,8150,8150,3
|
|
20230921,130900,2596011950,8150,8150,8150,8140,187
|
|
20230921,130800,2594489100,8150,8160,8160,8150,1848
|
|
20230921,130700,2579421580,8170,8170,8170,8170,50
|
|
20230921,130600,2579013080,8160,8170,8170,8160,40
|
|
20230921,130500,2578686480,8160,8160,8160,8160,89
|
|
20230921,130400,2577960240,8170,8170,8170,8170,10
|
|
20230921,130300,2577878540,8170,8170,8170,8170,26
|
|
20230921,130200,2577666120,8170,8160,8170,8160,302
|
|
20230921,130100,2575200630,8160,8160,8160,8160,2
|
|
20230921,130000,2575184310,8160,8150,8160,8150,79
|
|
20230921,125900,2574540440,8150,8160,8160,8150,246
|
|
20230921,125800,2572534840,8170,8170,8170,8170,67
|
|
20230921,125700,2571987450,8170,8170,8170,8170,734
|
|
20230921,125600,2565990670,8170,8170,8170,8170,100
|
|
20230921,125500,2565173670,8180,8180,8180,8180,174
|
|
20230921,125400,2563750350,8180,8180,8190,8180,465
|
|
20230921,125300,2559946600,8180,8170,8190,8170,1179
|
|
20230921,125200,2550301530,8170,8150,8170,8150,75
|
|
20230921,125100,2549689780,8140,8160,8170,8140,669
|
|
20230921,125000,2544235450,8160,8160,8170,8160,140
|
|
20230921,124900,2543092870,8160,8150,8160,8150,159
|
|
20230921,124800,2541796630,8150,8150,8150,8150,0
|
|
20230921,124700,2541796630,8150,8150,8150,8150,0
|
|
20230921,124600,2541796630,8150,8150,8150,8150,1
|
|
20230921,124500,2541788480,8150,8150,8150,8150,200
|
|
20230921,124400,2540158480,8150,8150,8150,8150,663
|
|
20230921,124300,2534755030,8160,8150,8160,8150,1072
|
|
20230921,124200,2526013230,8150,8160,8160,8150,106
|
|
20230921,124100,2525149310,8170,8170,8170,8150,333
|
|
20230921,124000,2522432700,8170,8170,8170,8170,55
|
|
20230921,123900,2521983350,8170,8160,8170,8160,410
|
|
20230921,123800,2518637700,8160,8140,8160,8140,189
|
|
20230921,123700,2517095480,8150,8150,8150,8150,50
|
|
20230921,123600,2516687980,8150,8150,8150,8150,1382
|
|
20230921,123500,2505424680,8150,8150,8150,8150,100
|
|
20230921,123400,2504609680,8150,8150,8150,8150,480
|
|
20230921,123300,2500697680,8150,8150,8150,8150,41
|
|
20230921,123200,2500363530,8150,8150,8150,8150,20
|
|
20230921,123100,2500200530,8150,8150,8150,8150,120
|
|
20230921,123000,2499222530,8150,8160,8160,8150,127
|
|
20230921,122900,2498186310,8150,8150,8150,8150,1475
|
|
20230921,122800,2486165060,8150,8150,8150,8150,40
|
|
20230921,122700,2485839060,8140,8140,8140,8140,0
|
|
20230921,122600,2485839060,8140,8140,8150,8140,84
|
|
20230921,122500,2485155260,8150,8150,8150,8150,50
|
|
20230921,122400,2484747760,8150,8150,8150,8150,45
|
|
20230921,122300,2484381010,8150,8150,8150,8150,80
|
|
20230921,122200,2483729010,8150,8140,8150,8140,60
|
|
20230921,122100,2483240110,8140,8140,8140,8140,206
|
|
20230921,122000,2481563270,8140,8150,8150,8140,493
|
|
20230921,121900,2477549150,8150,8150,8150,8150,110
|
|
20230921,121800,2476652650,8150,8150,8150,8150,4
|
|
20230921,121700,2476620050,8150,8150,8150,8150,105
|
|
20230921,121600,2475764300,8150,8150,8150,8150,36
|
|
20230921,121500,2475470900,8140,8150,8150,8140,191
|
|
20230921,121400,2473915460,8150,8150,8150,8150,201
|
|
20230921,121300,2472277310,8140,8140,8140,8140,220
|
|
20230921,121200,2470486510,8140,8140,8140,8140,0
|
|
20230921,121100,2470486510,8140,8130,8140,8130,44
|
|
20230921,121000,2470128650,8140,8140,8140,8140,101
|
|
20230921,120900,2469306510,8140,8140,8140,8140,30
|
|
20230921,120800,2469062310,8140,8130,8140,8130,730
|
|
20230921,120700,2463122090,8130,8130,8140,8130,267
|
|
20230921,120600,2460949880,8140,8140,8140,8140,157
|
|
20230921,120500,2459671900,8130,8140,8140,8130,354
|
|
20230921,120400,2456792340,8140,8140,8140,8140,3
|
|
20230921,120300,2456767920,8140,8140,8140,8140,4
|
|
20230921,120200,2456735360,8130,8140,8140,8130,364
|
|
20230921,120100,2453773060,8140,8150,8150,8140,304
|
|
20230921,120000,2451298480,8150,8140,8150,8140,106
|
|
20230921,115900,2450435630,8140,8140,8140,8140,200
|
|
20230921,115800,2448807630,8150,8150,8150,8150,54
|
|
20230921,115700,2448367530,8150,8150,8150,8150,30
|
|
20230921,115600,2448123030,8150,8150,8150,8140,639
|
|
20230921,115500,2442920180,8150,8150,8150,8150,0
|
|
20230921,115400,2442920180,8150,8150,8150,8150,338
|
|
20230921,115300,2440165480,8150,8150,8150,8150,16
|
|
20230921,115200,2440035080,8150,8140,8150,8140,117
|
|
20230921,115100,2439082530,8140,8140,8140,8140,22
|
|
20230921,115000,2438903450,8140,8140,8140,8140,1
|
|
20230921,114900,2438895310,8140,8140,8140,8130,924
|
|
20230921,114800,2431374080,8140,8140,8140,8140,201
|
|
20230921,114700,2429737940,8140,8140,8140,8140,79
|
|
20230921,114600,2429094880,8140,8140,8140,8140,496
|
|
20230921,114500,2425057440,8140,8140,8140,8140,100
|
|
20230921,114400,2424243440,8140,8150,8150,8140,1663
|
|
20230921,114300,2410701050,8150,8150,8180,8150,82
|
|
20230921,114200,2410032690,8150,8160,8160,8150,501
|
|
20230921,114100,2405944960,8160,8160,8160,8160,502
|
|
20230921,114000,2401848640,8160,8160,8160,8160,44
|
|
20230921,113900,2401489600,8150,8160,8160,8150,335
|
|
20230921,113800,2398758340,8160,8160,8160,8160,7
|
|
20230921,113700,2398701220,8160,8150,8160,8150,316
|
|
20230921,113600,2396122680,8150,8150,8150,8150,193
|
|
20230921,113500,2394549730,8150,8150,8150,8150,2
|
|
20230921,113400,2394533430,8150,8150,8150,8150,201
|
|
20230921,113300,2392895280,8150,8150,8150,8150,664
|
|
20230921,113200,2387483680,8140,8140,8140,8140,558
|
|
20230921,113100,2382941560,8140,8150,8150,8140,785
|
|
20230921,113000,2376544610,8150,8150,8150,8150,698
|
|
20230921,112900,2370855910,8160,8160,8160,8160,100
|
|
20230921,112800,2370039910,8150,8150,8150,8150,3
|
|
20230921,112700,2370015460,8150,8150,8150,8150,0
|
|
20230921,112600,2370015460,8150,8150,8150,8150,203
|
|
20230921,112500,2368361010,8150,8160,8160,8150,83
|
|
20230921,112400,2367684290,8160,8160,8160,8160,1
|
|
20230921,112300,2367676130,8150,8160,8160,8150,163
|
|
20230921,112200,2366346610,8160,8170,8170,8160,63
|
|
20230921,112100,2365832470,8180,8160,8180,8160,774
|
|
20230921,112000,2359513610,8160,8170,8170,8150,653
|
|
20230921,111900,2354185180,8170,8160,8170,8160,61
|
|
20230921,111800,2353687410,8160,8160,8160,8160,1650
|
|
20230921,111700,2340223410,8150,8150,8150,8150,2138
|
|
20230921,111600,2322798710,8150,8150,8150,8150,50
|
|
20230921,111500,2322391210,8150,8150,8150,8150,556
|
|
20230921,111400,2317859810,8150,8150,8150,8150,100
|
|
20230921,111300,2317044810,8140,8140,8150,8140,451
|
|
20230921,111200,2313373620,8150,8130,8150,8130,1522
|
|
20230921,111100,2300984800,8130,8130,8130,8130,1315
|
|
20230921,111000,2290293850,8130,8130,8130,8130,32
|
|
20230921,110900,2290033690,8130,8120,8130,8120,156
|
|
20230921,110800,2288766410,8130,8130,8130,8130,174
|
|
20230921,110700,2287351790,8130,8130,8130,8130,0
|
|
20230921,110600,2287351790,8130,8130,8130,8130,232
|
|
20230921,110500,2285465630,8130,8130,8130,8130,110
|
|
20230921,110400,2284571330,8130,8130,8130,8130,196
|
|
20230921,110300,2282977850,8130,8130,8130,8130,37
|
|
20230921,110200,2282677040,8130,8130,8130,8130,20
|
|
20230921,110100,2282514440,8130,8130,8140,8130,89
|
|
20230921,110000,2281790470,8140,8130,8140,8130,401
|
|
20230921,105900,2278530330,8130,8140,8140,8130,196
|
|
20230921,105800,2276936640,8140,8140,8140,8140,7
|
|
20230921,105700,2276879660,8130,8120,8130,8120,557
|
|
20230921,105600,2272352020,8130,8140,8150,8120,1568
|
|
20230921,105500,2259587400,8130,8170,8170,8130,1598
|
|
20230921,105400,2246551990,8170,8150,8170,8150,23
|
|
20230921,105300,2246364520,8150,8160,8160,8150,1086
|
|
20230921,105200,2237509650,8160,8160,8160,8160,2
|
|
20230921,105100,2237493330,8160,8170,8170,8160,408
|
|
20230921,105000,2234163840,8170,8170,8180,8170,166
|
|
20230921,104900,2232807400,8170,8150,8170,8150,848
|
|
20230921,104800,2225891500,8150,8140,8150,8140,473
|
|
20230921,104700,2222040250,8140,8130,8140,8130,773
|
|
20230921,104600,2215751290,8140,8140,8140,8130,489
|
|
20230921,104500,2211772900,8140,8130,8140,8120,2859
|
|
20230921,104400,2188528290,8130,8120,8130,8110,1801
|
|
20230921,104300,2173907660,8120,8140,8140,8120,91
|
|
20230921,104200,2173168390,8130,8100,8130,8100,2859
|
|
20230921,104100,2149987420,8100,8050,8110,8050,6161
|
|
20230921,104000,2100222670,8050,8040,8050,8040,1343
|
|
20230921,103900,2089423430,8040,8010,8040,8010,1750
|
|
20230921,103800,2075376770,8010,8030,8040,8010,4955
|
|
20230921,103700,2035645290,8020,8080,8090,8000,34989
|
|
20230921,103600,1755039090,8090,8080,8090,8070,2331
|
|
20230921,103500,1736208040,8080,8100,8110,8070,5756
|
|
20230921,103400,1689704990,8070,8060,8070,8060,16135
|
|
20230921,103300,1559514980,8070,8100,8100,8060,8813
|
|
20230921,103200,1488354380,8100,8080,8120,8070,1233
|
|
20230921,103100,1478357050,8080,8110,8110,8080,8400
|
|
20230921,103000,1410467560,8100,8140,8140,8100,6886
|
|
20230921,102900,1354655070,8140,8130,8150,8110,4523
|
|
20230921,102800,1317885130,8110,8160,8160,8110,12376
|
|
20230921,102700,1217428640,8160,8170,8170,8160,831
|
|
20230921,102600,1210644690,8160,8160,8170,8140,6006
|
|
20230921,102500,1161645690,8160,8160,8180,8150,3715
|
|
20230921,102400,1131349740,8160,8160,8160,8150,2942
|
|
20230921,102300,1107354430,8150,8170,8170,8150,958
|
|
20230921,102200,1099536280,8160,8160,8200,8140,4278
|
|
20230921,102100,1064562480,8130,8200,8200,8130,9497
|
|
20230921,102000,987135430,8200,8240,8240,8200,57
|
|
20230921,101900,986667940,8190,8210,8210,8170,6198
|
|
20230921,101800,935903810,8210,8220,8220,8200,8299
|
|
20230921,101700,867846180,8210,8240,8240,8210,3549
|
|
20230921,101600,838661310,8240,8240,8240,8230,136
|
|
20230921,101500,837541560,8240,8250,8250,8240,580
|
|
20230921,101400,832756690,8230,8250,8250,8200,14591
|
|
20230921,101300,712844860,8250,8260,8260,8250,1917
|
|
20230921,101200,697026280,8260,8270,8270,8260,2580
|
|
20230921,101100,675693780,8270,8230,8270,8230,1811
|
|
20230921,101000,660756000,8230,8260,8260,8230,4482
|
|
20230921,100900,623774820,8270,8300,8300,8270,2289
|
|
20230921,100800,604830330,8290,8290,8300,8290,251
|
|
20230921,100700,602747330,8300,8340,8340,8300,17147
|
|
20230921,100600,460361440,8330,8350,8350,8330,2131
|
|
20230921,100500,442600310,8350,8360,8360,8340,10124
|
|
20230921,100400,358035650,8370,8370,8370,8370,270
|
|
20230921,100300,355775750,8370,8370,8370,8370,366
|
|
20230921,100200,352712330,8370,8370,8370,8370,457
|
|
20230921,100100,348887240,8370,8370,8370,8370,428
|
|
20230921,100000,345304880,8360,8360,8370,8360,650
|
|
20230921,095900,339868870,8370,8370,8370,8370,31
|
|
20230921,095800,339609400,8370,8370,8370,8370,55
|
|
20230921,095700,339149050,8370,8370,8370,8370,200
|
|
20230921,095600,337475050,8370,8360,8370,8360,75
|
|
20230921,095500,336847400,8370,8360,8370,8360,324
|
|
20230921,095400,334138520,8360,8360,8360,8360,120
|
|
20230921,095300,333135320,8360,8370,8380,8360,690
|
|
20230921,095200,327365520,8370,8370,8370,8360,3181
|
|
20230921,095100,300770550,8370,8370,8370,8370,30
|
|
20230921,095000,300519450,8370,8360,8370,8360,74
|
|
20230921,094900,299900510,8360,8360,8360,8360,5
|
|
20230921,094800,299858710,8370,8390,8390,8360,1234
|
|
20230921,094700,289540030,8360,8390,8390,8360,48
|
|
20230921,094600,289138690,8390,8360,8390,8360,982
|
|
20230921,094500,280920230,8360,8370,8370,8360,592
|
|
20230921,094400,275970980,8360,8370,8370,8360,625
|
|
20230921,094300,270745800,8370,8380,8380,8370,2642
|
|
20230921,094200,248622170,8380,8390,8390,8380,432
|
|
20230921,094100,245001690,8390,8390,8390,8380,79
|
|
20230921,094000,244339130,8390,8390,8390,8390,88
|
|
20230921,093900,243600810,8400,8390,8400,8390,217
|
|
20230921,093800,241778020,8390,8400,8400,8390,12
|
|
20230921,093700,241677320,8390,8390,8400,8390,508
|
|
20230921,093600,237414430,8390,8390,8390,8390,360
|
|
20230921,093500,234394030,8390,8390,8390,8390,162
|
|
20230921,093400,233034850,8400,8400,8400,8400,73
|
|
20230921,093300,232421650,8390,8400,8400,8390,241
|
|
20230921,093200,230398250,8400,8410,8410,8400,343
|
|
20230921,093100,227514600,8410,8400,8410,8400,30
|
|
20230921,093000,227262490,8410,8400,8410,8400,212
|
|
20230921,092900,225481370,8400,8400,8410,8400,222
|
|
20230921,092800,223616470,8400,8400,8400,8390,1353
|
|
20230921,092700,212254780,8400,8410,8410,8400,788
|
|
20230921,092600,205633550,8420,8430,8430,8410,997
|
|
20230921,092500,197243330,8430,8430,8430,8430,156
|
|
20230921,092400,195928250,8430,8480,8480,8430,3684
|
|
20230921,092300,164825910,8480,8480,8480,8480,529
|
|
20230921,092200,160339990,8470,8470,8470,8470,50
|
|
20230921,092100,159916490,8480,8480,8480,8480,2
|
|
20230921,092000,159899530,8480,8470,8480,8440,2125
|
|
20230921,091900,141941660,8480,8480,8480,8480,10
|
|
20230921,091800,141856860,8480,8480,8480,8480,23
|
|
20230921,091700,141661820,8480,8480,8480,8480,101
|
|
20230921,091600,140805340,8480,8460,8480,8460,380
|
|
20230921,091500,137585380,8460,8440,8470,8440,958
|
|
20230921,091400,129489100,8450,8420,8450,8420,115
|
|
20230921,091300,128520770,8420,8420,8420,8420,300
|
|
20230921,091200,125994770,8410,8440,8440,8400,569
|
|
20230921,091100,121205950,8460,8470,8470,8420,2005
|
|
20230921,091000,104271680,8480,8480,8480,8470,171
|
|
20230921,090900,102822970,8470,8470,8480,8470,352
|
|
20230921,090800,99841240,8470,8470,8470,8460,332
|
|
20230921,090700,97031230,8460,8460,8480,8460,1740
|
|
20230921,090600,82300070,8460,8440,8470,8440,665
|
|
20230921,090500,76677850,8430,8410,8430,8400,1305
|
|
20230921,090400,65698440,8420,8420,8420,8420,106
|
|
20230921,090300,64805920,8410,8380,8430,8380,742
|
|
20230921,090200,58579130,8380,8370,8390,8370,1722
|
|
20230921,090100,44152560,8370,8430,8430,8350,2483
|
|
20230921,090000,23336240,8430,8410,8450,8410,2565
|