673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,201000,2185890190,6420,6420,6420,6420,8767
|
|
20230918,200900,2185890190,6420,6420,6420,6420,0
|
|
20230918,200800,2185890190,6420,6420,6420,6420,0
|
|
20230918,200700,2185890190,6420,6420,6420,6420,0
|
|
20230918,200600,2185890190,6420,6420,6420,6420,0
|
|
20230918,200500,2185890190,6420,6420,6420,6420,0
|
|
20230918,200400,2185890190,6420,6420,6420,6420,0
|
|
20230918,200300,2185890190,6420,6420,6420,6420,0
|
|
20230918,200200,2185890190,6420,6420,6420,6420,0
|
|
20230918,200100,2185890190,6420,6420,6420,6420,0
|
|
20230918,200000,2185890190,6420,6420,6420,6420,0
|
|
20230918,195900,2185890190,6420,6420,6420,6420,0
|
|
20230918,195800,2185890190,6420,6420,6420,6420,0
|
|
20230918,195700,2185890190,6420,6420,6420,6420,0
|
|
20230918,195600,2185890190,6420,6420,6420,6420,0
|
|
20230918,195500,2185890190,6420,6420,6420,6420,0
|
|
20230918,195400,2185890190,6420,6420,6420,6420,0
|
|
20230918,195300,2185890190,6420,6420,6420,6420,0
|
|
20230918,195200,2185890190,6420,6420,6420,6420,0
|
|
20230918,195100,2185890190,6420,6420,6420,6420,0
|
|
20230918,195000,2185890190,6420,6420,6420,6420,0
|
|
20230918,194900,2185890190,6420,6420,6420,6420,0
|
|
20230918,194800,2185890190,6420,6420,6420,6420,0
|
|
20230918,194700,2185890190,6420,6420,6420,6420,0
|
|
20230918,194600,2185890190,6420,6420,6420,6420,0
|
|
20230918,194500,2185890190,6420,6420,6420,6420,0
|
|
20230918,194400,2185890190,6420,6420,6420,6420,0
|
|
20230918,194300,2185890190,6420,6420,6420,6420,0
|
|
20230918,194200,2185890190,6420,6420,6420,6420,0
|
|
20230918,194100,2185890190,6420,6420,6420,6420,0
|
|
20230918,194000,2185890190,6420,6420,6420,6420,8767
|
|
20230918,193900,2185890190,6420,6420,6420,6420,0
|
|
20230918,193800,2185890190,6420,6420,6420,6420,0
|
|
20230918,193700,2185890190,6420,6420,6420,6420,0
|
|
20230918,193600,2185890190,6420,6420,6420,6420,0
|
|
20230918,193500,2185890190,6420,6420,6420,6420,0
|
|
20230918,193400,2185890190,6420,6420,6420,6420,0
|
|
20230918,193300,2185890190,6420,6420,6420,6420,0
|
|
20230918,193200,2185890190,6420,6420,6420,6420,0
|
|
20230918,193100,2185890190,6420,6420,6420,6420,0
|
|
20230918,193000,2185890190,6420,6420,6420,6420,0
|
|
20230918,192900,2185890190,6420,6420,6420,6420,0
|
|
20230918,192800,2185890190,6420,6420,6420,6420,0
|
|
20230918,192700,2185890190,6420,6420,6420,6420,0
|
|
20230918,192600,2185890190,6420,6420,6420,6420,0
|
|
20230918,192500,2185890190,6420,6420,6420,6420,0
|
|
20230918,192400,2185890190,6420,6420,6420,6420,0
|
|
20230918,192300,2185890190,6420,6420,6420,6420,0
|
|
20230918,192200,2185890190,6420,6420,6420,6420,0
|
|
20230918,192100,2185890190,6420,6420,6420,6420,0
|
|
20230918,192000,2185890190,6420,6420,6420,6420,0
|
|
20230918,191900,2185890190,6420,6420,6420,6420,0
|
|
20230918,191800,2185890190,6420,6420,6420,6420,0
|
|
20230918,191700,2185890190,6420,6420,6420,6420,0
|
|
20230918,191600,2185890190,6420,6420,6420,6420,0
|
|
20230918,191500,2185890190,6420,6420,6420,6420,0
|
|
20230918,191400,2185890190,6420,6420,6420,6420,0
|
|
20230918,191300,2185890190,6420,6420,6420,6420,0
|
|
20230918,191200,2185890190,6420,6420,6420,6420,0
|
|
20230918,191100,2185890190,6420,6420,6420,6420,0
|
|
20230918,191000,2185890190,6420,6420,6420,6420,8767
|
|
20230918,190900,2185890190,6420,6420,6420,6420,0
|
|
20230918,190800,2185890190,6420,6420,6420,6420,0
|
|
20230918,190700,2185890190,6420,6420,6420,6420,0
|
|
20230918,190600,2185890190,6420,6420,6420,6420,0
|
|
20230918,190500,2185890190,6420,6420,6420,6420,0
|
|
20230918,190400,2185890190,6420,6420,6420,6420,0
|
|
20230918,190300,2185890190,6420,6420,6420,6420,0
|
|
20230918,190200,2185890190,6420,6420,6420,6420,0
|
|
20230918,190100,2185890190,6420,6420,6420,6420,0
|
|
20230918,190000,2185890190,6420,6420,6420,6420,0
|
|
20230918,185900,2185890190,6420,6420,6420,6420,0
|
|
20230918,185800,2185890190,6420,6420,6420,6420,0
|
|
20230918,185700,2185890190,6420,6420,6420,6420,0
|
|
20230918,185600,2185890190,6420,6420,6420,6420,0
|
|
20230918,185500,2185890190,6420,6420,6420,6420,0
|
|
20230918,185400,2185890190,6420,6420,6420,6420,0
|
|
20230918,185300,2185890190,6420,6420,6420,6420,0
|
|
20230918,185200,2185890190,6420,6420,6420,6420,0
|
|
20230918,185100,2185890190,6420,6420,6420,6420,0
|
|
20230918,185000,2185890190,6420,6420,6420,6420,0
|
|
20230918,184900,2185890190,6420,6420,6420,6420,0
|
|
20230918,184800,2185890190,6420,6420,6420,6420,0
|
|
20230918,184700,2185890190,6420,6420,6420,6420,0
|
|
20230918,184600,2185890190,6420,6420,6420,6420,0
|
|
20230918,184500,2185890190,6420,6420,6420,6420,0
|
|
20230918,184400,2185890190,6420,6420,6420,6420,0
|
|
20230918,184300,2185890190,6420,6420,6420,6420,0
|
|
20230918,184200,2185890190,6420,6420,6420,6420,0
|
|
20230918,184100,2185890190,6420,6420,6420,6420,0
|
|
20230918,184000,2185890190,6420,6420,6420,6420,8767
|
|
20230918,183900,2185890190,6420,6420,6420,6420,0
|
|
20230918,183800,2185890190,6420,6420,6420,6420,0
|
|
20230918,183700,2185890190,6420,6420,6420,6420,0
|
|
20230918,183600,2185890190,6420,6420,6420,6420,0
|
|
20230918,183500,2185890190,6420,6420,6420,6420,0
|
|
20230918,183400,2185890190,6420,6420,6420,6420,0
|
|
20230918,183300,2185890190,6420,6420,6420,6420,0
|
|
20230918,183200,2185890190,6420,6420,6420,6420,0
|
|
20230918,183100,2185890190,6420,6420,6420,6420,0
|
|
20230918,183000,2185890190,6420,6420,6420,6420,0
|
|
20230918,182900,2185890190,6420,6420,6420,6420,0
|
|
20230918,182800,2185890190,6420,6420,6420,6420,0
|
|
20230918,182700,2185890190,6420,6420,6420,6420,0
|
|
20230918,182600,2185890190,6420,6420,6420,6420,0
|
|
20230918,182500,2185890190,6420,6420,6420,6420,0
|
|
20230918,182400,2185890190,6420,6420,6420,6420,0
|
|
20230918,182300,2185890190,6420,6420,6420,6420,0
|
|
20230918,182200,2185890190,6420,6420,6420,6420,0
|
|
20230918,182100,2185890190,6420,6420,6420,6420,0
|
|
20230918,182000,2185890190,6420,6420,6420,6420,0
|
|
20230918,181900,2185890190,6420,6420,6420,6420,0
|
|
20230918,181800,2185890190,6420,6420,6420,6420,0
|
|
20230918,181700,2185890190,6420,6420,6420,6420,0
|
|
20230918,181600,2185890190,6420,6420,6420,6420,0
|
|
20230918,181500,2185890190,6420,6420,6420,6420,0
|
|
20230918,181400,2185890190,6420,6420,6420,6420,0
|
|
20230918,181300,2185890190,6420,6420,6420,6420,0
|
|
20230918,181200,2185890190,6420,6420,6420,6420,0
|
|
20230918,181100,2185890190,6420,6420,6420,6420,0
|
|
20230918,181000,2185890190,6420,6420,6420,6420,8767
|
|
20230918,180900,2185890190,6420,6420,6420,6420,0
|
|
20230918,180800,2185890190,6420,6420,6420,6420,0
|
|
20230918,180700,2185890190,6420,6420,6420,6420,0
|
|
20230918,180600,2185890190,6420,6420,6420,6420,0
|
|
20230918,180500,2185890190,6420,6420,6420,6420,0
|
|
20230918,180400,2185890190,6420,6420,6420,6420,0
|
|
20230918,180300,2185890190,6420,6420,6420,6420,0
|
|
20230918,180200,2185890190,6420,6420,6420,6420,0
|
|
20230918,180100,2185890190,6420,6420,6420,6420,0
|
|
20230918,180000,2185890190,6420,6420,6420,6420,0
|
|
20230918,175900,2185890190,6420,6420,6420,6420,0
|
|
20230918,175800,2185890190,6420,6420,6420,6420,0
|
|
20230918,175700,2185890190,6420,6420,6420,6420,0
|
|
20230918,175600,2185890190,6420,6420,6420,6420,0
|
|
20230918,175500,2185890190,6420,6420,6420,6420,0
|
|
20230918,175400,2185890190,6420,6420,6420,6420,0
|
|
20230918,175300,2185890190,6420,6420,6420,6420,0
|
|
20230918,175200,2185890190,6420,6420,6420,6420,0
|
|
20230918,175100,2185890190,6420,6420,6420,6420,0
|
|
20230918,175000,2185890190,6420,6420,6420,6420,0
|
|
20230918,174900,2185890190,6420,6420,6420,6420,0
|
|
20230918,174800,2185890190,6420,6420,6420,6420,0
|
|
20230918,174700,2185890190,6420,6420,6420,6420,0
|
|
20230918,174600,2185890190,6420,6420,6420,6420,0
|
|
20230918,174500,2185890190,6420,6420,6420,6420,0
|
|
20230918,174400,2185890190,6420,6420,6420,6420,0
|
|
20230918,174300,2185890190,6420,6420,6420,6420,0
|
|
20230918,174200,2185890190,6420,6420,6420,6420,0
|
|
20230918,174100,2185890190,6420,6420,6420,6420,0
|
|
20230918,174000,2185890190,6420,6420,6420,6420,8767
|
|
20230918,173900,2185890190,6420,6420,6420,6420,0
|
|
20230918,173800,2185890190,6420,6420,6420,6420,0
|
|
20230918,173700,2185890190,6420,6420,6420,6420,0
|
|
20230918,173600,2185890190,6420,6420,6420,6420,0
|
|
20230918,173500,2185890190,6420,6420,6420,6420,0
|
|
20230918,173400,2185890190,6420,6420,6420,6420,0
|
|
20230918,173300,2185890190,6420,6420,6420,6420,0
|
|
20230918,173200,2185890190,6420,6420,6420,6420,0
|
|
20230918,173100,2185890190,6420,6420,6420,6420,0
|
|
20230918,173000,2185890190,6420,6420,6420,6420,0
|
|
20230918,172900,2185890190,6420,6420,6420,6420,0
|
|
20230918,172800,2185890190,6420,6420,6420,6420,0
|
|
20230918,172700,2185890190,6420,6420,6420,6420,0
|
|
20230918,172600,2185890190,6420,6420,6420,6420,0
|
|
20230918,172500,2185890190,6420,6420,6420,6420,0
|
|
20230918,172400,2185890190,6420,6420,6420,6420,0
|
|
20230918,172300,2185890190,6420,6420,6420,6420,0
|
|
20230918,172200,2185890190,6420,6420,6420,6420,0
|
|
20230918,172100,2185890190,6420,6420,6420,6420,0
|
|
20230918,172000,2185890190,6420,6420,6420,6420,0
|
|
20230918,171900,2185890190,6420,6420,6420,6420,0
|
|
20230918,171800,2185890190,6420,6420,6420,6420,0
|
|
20230918,171700,2185890190,6420,6420,6420,6420,0
|
|
20230918,171600,2185890190,6420,6420,6420,6420,0
|
|
20230918,171500,2185890190,6420,6420,6420,6420,0
|
|
20230918,171400,2185890190,6420,6420,6420,6420,0
|
|
20230918,171300,2185890190,6420,6420,6420,6420,0
|
|
20230918,171200,2185890190,6420,6420,6420,6420,0
|
|
20230918,171100,2185890190,6420,6420,6420,6420,0
|
|
20230918,171000,2185890190,6420,6420,6420,6420,8767
|
|
20230918,170900,2185890190,6420,6420,6420,6420,0
|
|
20230918,170800,2185890190,6420,6420,6420,6420,0
|
|
20230918,170700,2185890190,6420,6420,6420,6420,0
|
|
20230918,170600,2185890190,6420,6420,6420,6420,0
|
|
20230918,170500,2185890190,6420,6420,6420,6420,0
|
|
20230918,170400,2185890190,6420,6420,6420,6420,0
|
|
20230918,170300,2185890190,6420,6420,6420,6420,0
|
|
20230918,170200,2185890190,6420,6420,6420,6420,0
|
|
20230918,170100,2185890190,6420,6420,6420,6420,0
|
|
20230918,170000,2185890190,6420,6420,6420,6420,0
|
|
20230918,165900,2185890190,6420,6420,6420,6420,0
|
|
20230918,165800,2185890190,6420,6420,6420,6420,0
|
|
20230918,165700,2185890190,6420,6420,6420,6420,0
|
|
20230918,165600,2185890190,6420,6420,6420,6420,0
|
|
20230918,165500,2185890190,6420,6420,6420,6420,0
|
|
20230918,165400,2185890190,6420,6420,6420,6420,0
|
|
20230918,165300,2185890190,6420,6420,6420,6420,0
|
|
20230918,165200,2185890190,6420,6420,6420,6420,0
|
|
20230918,165100,2185890190,6420,6420,6420,6420,0
|
|
20230918,165000,2185890190,6420,6420,6420,6420,0
|
|
20230918,164900,2185890190,6420,6420,6420,6420,0
|
|
20230918,164800,2185890190,6420,6420,6420,6420,0
|
|
20230918,164700,2185890190,6420,6420,6420,6420,0
|
|
20230918,164600,2185890190,6420,6420,6420,6420,0
|
|
20230918,164500,2185890190,6420,6420,6420,6420,0
|
|
20230918,164400,2185890190,6420,6420,6420,6420,0
|
|
20230918,164300,2185890190,6420,6420,6420,6420,0
|
|
20230918,164200,2185890190,6420,6420,6420,6420,0
|
|
20230918,164100,2185890190,6420,6420,6420,6420,0
|
|
20230918,164000,2185890190,6420,6420,6420,6420,8767
|
|
20230918,163900,2185890190,6420,6420,6420,6420,0
|
|
20230918,163800,2185890190,6420,6420,6420,6420,0
|
|
20230918,163700,2185890190,6420,6420,6420,6420,0
|
|
20230918,163600,2185890190,6420,6420,6420,6420,0
|
|
20230918,163500,2185890190,6420,6420,6420,6420,0
|
|
20230918,163400,2185890190,6420,6420,6420,6420,0
|
|
20230918,163300,2185890190,6420,6420,6420,6420,0
|
|
20230918,163200,2185890190,6420,6420,6420,6420,0
|
|
20230918,163100,2185890190,6420,6420,6420,6420,0
|
|
20230918,163000,2185890190,6420,6420,6420,6420,0
|
|
20230918,162900,2185890190,6420,6420,6420,6420,0
|
|
20230918,162800,2185890190,6420,6420,6420,6420,0
|
|
20230918,162700,2185890190,6420,6420,6420,6420,0
|
|
20230918,162600,2185890190,6420,6420,6420,6420,0
|
|
20230918,162500,2185890190,6420,6420,6420,6420,0
|
|
20230918,162400,2185890190,6420,6420,6420,6420,0
|
|
20230918,162300,2185890190,6420,6420,6420,6420,0
|
|
20230918,162200,2185890190,6420,6420,6420,6420,0
|
|
20230918,162100,2185890190,6420,6420,6420,6420,0
|
|
20230918,162000,2185890190,6420,6420,6420,6420,0
|
|
20230918,161900,2185890190,6420,6420,6420,6420,0
|
|
20230918,161800,2185890190,6420,6420,6420,6420,0
|
|
20230918,161700,2185890190,6420,6420,6420,6420,0
|
|
20230918,161600,2185890190,6420,6420,6420,6420,0
|
|
20230918,161500,2185890190,6420,6420,6420,6420,0
|
|
20230918,161400,2185890190,6420,6420,6420,6420,0
|
|
20230918,161300,2185890190,6420,6420,6420,6420,0
|
|
20230918,161200,2185890190,6420,6420,6420,6420,0
|
|
20230918,161100,2185890190,6420,6420,6420,6420,0
|
|
20230918,161000,2185890190,6420,6420,6420,6420,8767
|
|
20230918,160900,2185890190,6420,6420,6420,6420,0
|
|
20230918,160800,2185890190,6420,6420,6420,6420,0
|
|
20230918,160700,2185890190,6420,6420,6420,6420,0
|
|
20230918,160600,2185890190,6420,6420,6420,6420,0
|
|
20230918,160500,2185890190,6420,6420,6420,6420,0
|
|
20230918,160400,2185890190,6420,6420,6420,6420,0
|
|
20230918,160300,2185890190,6420,6420,6420,6420,0
|
|
20230918,160200,2185890190,6420,6420,6420,6420,0
|
|
20230918,160100,2185890190,6420,6420,6420,6420,0
|
|
20230918,160000,2185890190,6420,6420,6420,6420,0
|
|
20230918,155900,2185890190,6420,6420,6420,6420,0
|
|
20230918,155800,2185890190,6420,6420,6420,6420,0
|
|
20230918,155700,2185890190,6420,6420,6420,6420,0
|
|
20230918,155600,2185890190,6420,6420,6420,6420,0
|
|
20230918,155500,2185890190,6420,6420,6420,6420,0
|
|
20230918,155400,2185890190,6420,6420,6420,6420,0
|
|
20230918,155300,2185890190,6420,6420,6420,6420,0
|
|
20230918,155200,2185890190,6420,6420,6420,6420,0
|
|
20230918,155100,2185890190,6420,6420,6420,6420,0
|
|
20230918,155000,2185890190,6420,6420,6420,6420,0
|
|
20230918,154900,2185890190,6420,6420,6420,6420,0
|
|
20230918,154800,2185890190,6420,6420,6420,6420,0
|
|
20230918,154700,2185890190,6420,6420,6420,6420,0
|
|
20230918,154600,2185890190,6420,6420,6420,6420,0
|
|
20230918,154500,2185890190,6420,6420,6420,6420,0
|
|
20230918,154400,2185890190,6420,6420,6420,6420,0
|
|
20230918,154300,2185890190,6420,6420,6420,6420,0
|
|
20230918,154200,2185890190,6420,6420,6420,6420,0
|
|
20230918,154100,2185890190,6420,6420,6420,6420,0
|
|
20230918,154000,2185890190,6420,6420,6420,6420,8767
|
|
20230918,153900,2185890190,6420,6420,6420,6420,0
|
|
20230918,153800,2185890190,6420,6420,6420,6420,0
|
|
20230918,153700,2185890190,6420,6420,6420,6420,0
|
|
20230918,153600,2185890190,6420,6420,6420,6420,0
|
|
20230918,153500,2185890190,6420,6420,6420,6420,0
|
|
20230918,153400,2185890190,6420,6420,6420,6420,0
|
|
20230918,153300,2185890190,6420,6420,6420,6420,0
|
|
20230918,153200,2185890190,6420,6420,6420,6420,0
|
|
20230918,153100,2185890190,6420,6420,6420,6420,0
|
|
20230918,153000,2185890190,6420,6420,6420,6420,8767
|
|
20230918,152900,2129606050,6420,6420,6420,6420,0
|
|
20230918,152800,2129606050,6420,6420,6420,6420,0
|
|
20230918,152700,2129606050,6420,6420,6420,6420,0
|
|
20230918,152600,2129606050,6420,6420,6420,6420,0
|
|
20230918,152500,2129606050,6420,6420,6420,6420,0
|
|
20230918,152400,2129606050,6420,6420,6420,6420,0
|
|
20230918,152300,2129606050,6420,6420,6420,6420,0
|
|
20230918,152200,2129606050,6420,6420,6420,6420,0
|
|
20230918,152100,2129606050,6420,6420,6420,6420,0
|
|
20230918,152000,2129606050,6420,6420,6420,6420,0
|
|
20230918,151900,2129606050,6420,6410,6420,6390,4913
|
|
20230918,151800,2098135790,6410,6400,6420,6380,1788
|
|
20230918,151700,2086683780,6400,6390,6400,6380,734
|
|
20230918,151600,2081991300,6390,6370,6390,6370,258
|
|
20230918,151500,2080345310,6380,6360,6380,6360,336
|
|
20230918,151400,2078205230,6380,6380,6380,6380,9
|
|
20230918,151300,2078147810,6380,6350,6380,6350,172
|
|
20230918,151200,2077052220,6370,6360,6380,6340,270
|
|
20230918,151100,2075333520,6380,6370,6380,6350,977
|
|
20230918,151000,2069116890,6370,6350,6370,6340,682
|
|
20230918,150900,2064791810,6380,6380,6380,6330,446
|
|
20230918,150800,2061962350,6380,6340,6380,6340,129
|
|
20230918,150700,2061144010,6340,6330,6340,6320,160
|
|
20230918,150600,2060132480,6340,6340,6340,6330,478
|
|
20230918,150500,2057105020,6340,6340,6340,6330,66
|
|
20230918,150400,2056687120,6340,6340,6350,6330,369
|
|
20230918,150300,2054350350,6340,6330,6350,6330,312
|
|
20230918,150200,2052372360,6330,6340,6340,6330,4
|
|
20230918,150100,2052347030,6350,6350,6350,6340,523
|
|
20230918,150000,2049031130,6350,6370,6370,6350,228
|
|
20230918,145900,2047580910,6370,6320,6370,6320,8734
|
|
20230918,145800,1992056650,6330,6330,6330,6320,7
|
|
20230918,145700,1992012360,6330,6330,6330,6330,59
|
|
20230918,145600,1991638890,6330,6330,6330,6330,13
|
|
20230918,145500,1991556600,6340,6330,6340,6330,105
|
|
20230918,145400,1990890920,6340,6320,6340,6320,31
|
|
20230918,145300,1990694960,6320,6340,6340,6320,25
|
|
20230918,145200,1990536490,6350,6320,6350,6320,753
|
|
20230918,145100,1985765120,6330,6300,6340,6300,106
|
|
20230918,145000,1985097150,6300,6290,6300,6290,214
|
|
20230918,144900,1983751070,6300,6280,6300,6280,120
|
|
20230918,144800,1982996930,6270,6270,6280,6270,321
|
|
20230918,144700,1980982240,6280,6300,6300,6280,396
|
|
20230918,144600,1978494330,6300,6300,6300,6300,24
|
|
20230918,144500,1978343130,6320,6300,6330,6290,894
|
|
20230918,144400,1972707790,6300,6290,6300,6290,31
|
|
20230918,144300,1972512560,6290,6300,6310,6290,191
|
|
20230918,144200,1971310660,6330,6310,6330,6310,2
|
|
20230918,144100,1971298020,6300,6300,6340,6300,40
|
|
20230918,144000,1971045900,6300,6300,6300,6280,54
|
|
20230918,143900,1970705720,6280,6280,6280,6280,0
|
|
20230918,143800,1970705720,6280,6290,6290,6270,9
|
|
20230918,143700,1970649210,6300,6300,6300,6300,2
|
|
20230918,143600,1970636610,6270,6300,6300,6270,138
|
|
20230918,143500,1969770250,6280,6310,6310,6280,33
|
|
20230918,143400,1969562760,6300,6320,6340,6300,366
|
|
20230918,143300,1967249470,6300,6300,6320,6300,302
|
|
20230918,143200,1965346720,6300,6290,6300,6290,2072
|
|
20230918,143100,1952294290,6290,6290,6290,6290,0
|
|
20230918,143000,1952294290,6290,6290,6290,6290,1
|
|
20230918,142900,1952288000,6300,6300,6300,6300,0
|
|
20230918,142800,1952288000,6300,6300,6300,6300,0
|
|
20230918,142700,1952288000,6300,6300,6300,6300,0
|
|
20230918,142600,1952288000,6300,6290,6300,6290,8
|
|
20230918,142500,1952237650,6300,6300,6300,6300,16
|
|
20230918,142400,1952136850,6300,6280,6300,6280,696
|
|
20230918,142300,1947760610,6280,6280,6280,6280,0
|
|
20230918,142200,1947760610,6280,6270,6280,6270,11
|
|
20230918,142100,1947691560,6270,6270,6270,6270,5
|
|
20230918,142000,1947660210,6270,6280,6280,6270,7
|
|
20230918,141900,1947616260,6280,6270,6280,6250,43
|
|
20230918,141800,1947347450,6270,6270,6270,6270,20
|
|
20230918,141700,1947222050,6270,6270,6270,6270,0
|
|
20230918,141600,1947222050,6270,6280,6280,6270,81
|
|
20230918,141500,1946714170,6280,6280,6280,6270,5
|
|
20230918,141400,1946682800,6280,6280,6280,6280,1
|
|
20230918,141300,1946676520,6280,6280,6280,6280,1
|
|
20230918,141200,1946670240,6280,6280,6280,6280,2
|
|
20230918,141100,1946657680,6250,6250,6250,6250,0
|
|
20230918,141000,1946657680,6250,6280,6280,6250,33
|
|
20230918,140900,1946451380,6280,6290,6290,6280,6
|
|
20230918,140800,1946413650,6290,6290,6290,6290,0
|
|
20230918,140700,1946413650,6290,6250,6290,6250,883
|
|
20230918,140600,1940886310,6260,6260,6260,6260,200
|
|
20230918,140500,1939634310,6260,6230,6270,6220,1213
|
|
20230918,140400,1932081630,6250,6250,6250,6230,654
|
|
20230918,140300,1928004450,6240,6240,6240,6240,6
|
|
20230918,140200,1927967010,6240,6230,6240,6230,293
|
|
20230918,140100,1926140720,6240,6230,6270,6230,432
|
|
20230918,140000,1923448600,6230,6240,6240,6220,231
|
|
20230918,135900,1922009470,6270,6260,6270,6260,1224
|
|
20230918,135800,1914337130,6260,6260,6260,6260,902
|
|
20230918,135700,1908690610,6250,6250,6250,6250,0
|
|
20230918,135600,1908690610,6250,6250,6250,6250,1
|
|
20230918,135500,1908684360,6260,6250,6260,6250,25
|
|
20230918,135400,1908528040,6260,6260,6260,6260,101
|
|
20230918,135300,1907895780,6250,6240,6260,6240,120
|
|
20230918,135200,1907146860,6240,6230,6240,6230,320
|
|
20230918,135100,1905150090,6240,6220,6240,6200,761
|
|
20230918,135000,1900404620,6220,6220,6220,6220,0
|
|
20230918,134900,1900404620,6220,6230,6230,6220,17
|
|
20230918,134800,1900298830,6230,6230,6230,6220,220
|
|
20230918,134700,1898928240,6240,6220,6240,6220,610
|
|
20230918,134600,1895129800,6240,6230,6240,6230,8
|
|
20230918,134500,1895079920,6220,6200,6220,6190,618
|
|
20230918,134400,1891242430,6200,6190,6200,6190,201
|
|
20230918,134300,1889996240,6210,6190,6210,6180,53
|
|
20230918,134200,1889668610,6200,6200,6200,6200,0
|
|
20230918,134100,1889668610,6200,6200,6200,6200,600
|
|
20230918,134000,1885948610,6190,6200,6200,6190,1141
|
|
20230918,133900,1878885220,6220,6210,6220,6210,40
|
|
20230918,133800,1878636810,6200,6220,6220,6200,15
|
|
20230918,133700,1878543790,6210,6210,6210,6210,323
|
|
20230918,133600,1876537960,6220,6220,6220,6220,0
|
|
20230918,133500,1876537960,6220,6220,6220,6220,0
|
|
20230918,133400,1876537960,6220,6220,6220,6220,21
|
|
20230918,133300,1876407340,6200,6200,6230,6200,504
|
|
20230918,133200,1873282510,6210,6240,6240,6210,767
|
|
20230918,133100,1868513150,6270,6270,6270,6270,0
|
|
20230918,133000,1868513150,6270,6270,6270,6270,0
|
|
20230918,132900,1868513150,6270,6270,6270,6270,0
|
|
20230918,132800,1868513150,6270,6270,6270,6270,1
|
|
20230918,132700,1868506880,6250,6250,6250,6250,15
|
|
20230918,132600,1868413130,6250,6240,6250,6240,6
|
|
20230918,132500,1868375640,6290,6290,6290,6290,0
|
|
20230918,132400,1868375640,6290,6230,6300,6230,586
|
|
20230918,132300,1864708560,6220,6260,6260,6220,107
|
|
20230918,132200,1864038980,6250,6220,6260,6220,104
|
|
20230918,132100,1863389080,6220,6220,6220,6220,35
|
|
20230918,132000,1863171380,6220,6210,6220,6200,33
|
|
20230918,131900,1862966750,6220,6220,6220,6220,3
|
|
20230918,131800,1862948090,6220,6200,6220,6200,2
|
|
20230918,131700,1862935670,6200,6200,6200,6200,2
|
|
20230918,131600,1862923270,6210,6210,6210,6210,2
|
|
20230918,131500,1862910850,6200,6210,6210,6200,536
|
|
20230918,131400,1859587440,6240,6240,6240,6240,1
|
|
20230918,131300,1859581200,6200,6240,6240,6200,295
|
|
20230918,131200,1857752110,6200,6220,6220,6200,167
|
|
20230918,131100,1856715860,6230,6230,6230,6230,0
|
|
20230918,131000,1856715860,6230,6230,6230,6230,8
|
|
20230918,130900,1856666020,6230,6230,6230,6230,8
|
|
20230918,130800,1856616180,6230,6230,6230,6230,2
|
|
20230918,130700,1856603720,6230,6230,6230,6230,1
|
|
20230918,130600,1856597490,6210,6230,6230,6210,301
|
|
20230918,130500,1854728260,6220,6220,6220,6220,55
|
|
20230918,130400,1854386160,6200,6200,6200,6200,0
|
|
20230918,130300,1854386160,6200,6230,6230,6200,3
|
|
20230918,130200,1854367530,6200,6210,6210,6200,1050
|
|
20230918,130100,1847855830,6230,6210,6230,6210,1001
|
|
20230918,130000,1841639600,6210,6220,6220,6210,174
|
|
20230918,125900,1840557660,6230,6220,6230,6220,1111
|
|
20230918,125800,1833647230,6230,6230,6230,6230,51
|
|
20230918,125700,1833329500,6230,6230,6230,6230,0
|
|
20230918,125600,1833329500,6230,6230,6230,6230,20
|
|
20230918,125500,1833204900,6250,6230,6250,6230,135
|
|
20230918,125400,1832362270,6240,6240,6240,6240,1
|
|
20230918,125300,1832356030,6240,6260,6260,6240,226
|
|
20230918,125200,1830945270,6260,6240,6260,6240,242
|
|
20230918,125100,1829435150,6240,6240,6240,6240,0
|
|
20230918,125000,1829435150,6240,6240,6240,6240,1
|
|
20230918,124900,1829428910,6230,6230,6230,6230,49
|
|
20230918,124800,1829123640,6230,6230,6230,6230,201
|
|
20230918,124700,1827871410,6230,6230,6230,6230,1
|
|
20230918,124600,1827865180,6220,6210,6220,6210,184
|
|
20230918,124500,1826721540,6220,6220,6220,6220,190
|
|
20230918,124400,1825539740,6220,6230,6230,6220,934
|
|
20230918,124300,1819728820,6230,6250,6250,6230,248
|
|
20230918,124200,1818183760,6230,6230,6230,6230,30
|
|
20230918,124100,1817996860,6230,6230,6230,6230,198
|
|
20230918,124000,1816763320,6230,6240,6240,6230,558
|
|
20230918,123900,1813281970,6260,6260,6260,6260,0
|
|
20230918,123800,1813281970,6260,6260,6260,6260,31
|
|
20230918,123700,1813087910,6240,6240,6240,6240,391
|
|
20230918,123600,1810648070,6240,6250,6280,6240,312
|
|
20230918,123500,1808699420,6240,6240,6240,6240,274
|
|
20230918,123400,1806989660,6240,6240,6240,6240,134
|
|
20230918,123300,1806153500,6240,6290,6290,6240,288
|
|
20230918,123200,1804353010,6290,6290,6290,6290,6
|
|
20230918,123100,1804315270,6290,6260,6290,6260,412
|
|
20230918,123000,1801727840,6260,6270,6270,6260,103
|
|
20230918,122900,1801082960,6280,6290,6290,6280,636
|
|
20230918,122800,1797082530,6300,6300,6310,6290,350
|
|
20230918,122700,1794878470,6310,6310,6310,6310,0
|
|
20230918,122600,1794878470,6310,6310,6320,6290,626
|
|
20230918,122500,1790932850,6310,6280,6310,6280,2256
|
|
20230918,122400,1776728360,6280,6270,6280,6270,204
|
|
20230918,122300,1775449240,6260,6250,6280,6250,303
|
|
20230918,122200,1773550470,6260,6260,6260,6260,26
|
|
20230918,122100,1773387710,6260,6260,6260,6260,1
|
|
20230918,122000,1773381450,6260,6250,6260,6250,232
|
|
20230918,121900,1771930160,6260,6240,6260,6240,16
|
|
20230918,121800,1771830300,6250,6250,6250,6250,676
|
|
20230918,121700,1767605300,6250,6250,6250,6250,0
|
|
20230918,121600,1767605300,6250,6250,6250,6250,171
|
|
20230918,121500,1766536550,6250,6270,6270,6250,179
|
|
20230918,121400,1765414280,6270,6240,6280,6240,658
|
|
20230918,121300,1761299650,6240,6230,6240,6230,1404
|
|
20230918,121200,1752551730,6220,6230,6230,6210,107
|
|
20230918,121100,1751887200,6210,6230,6240,6210,647
|
|
20230918,121000,1747859840,6230,6200,6230,6200,878
|
|
20230918,120900,1742398820,6200,6200,6200,6200,20
|
|
20230918,120800,1742274820,6200,6200,6200,6200,211
|
|
20230918,120700,1740966620,6210,6210,6210,6210,337
|
|
20230918,120600,1738873850,6210,6200,6210,6200,425
|
|
20230918,120500,1736236740,6210,6210,6210,6210,100
|
|
20230918,120400,1735615740,6220,6200,6220,6180,1282
|
|
20230918,120300,1727656920,6210,6180,6210,6180,150
|
|
20230918,120200,1726729470,6190,6190,6190,6190,0
|
|
20230918,120100,1726729470,6190,6190,6190,6170,1112
|
|
20230918,120000,1719867010,6190,6200,6200,6190,15
|
|
20230918,115900,1719774050,6200,6220,6220,6200,143
|
|
20230918,115800,1718886470,6220,6220,6220,6200,1550
|
|
20230918,115700,1709245490,6200,6190,6200,6190,235
|
|
20230918,115600,1707788530,6200,6180,6200,6180,4
|
|
20230918,115500,1707763770,6190,6170,6190,6170,51
|
|
20230918,115400,1707448100,6170,6170,6170,6170,3
|
|
20230918,115300,1707429590,6170,6170,6170,6170,589
|
|
20230918,115200,1703795460,6170,6190,6190,6170,2
|
|
20230918,115100,1703783100,6190,6190,6190,6170,1115
|
|
20230918,115000,1696891410,6190,6190,6190,6190,252
|
|
20230918,114900,1695331530,6190,6190,6190,6180,11
|
|
20230918,114800,1695263470,6190,6180,6190,6180,10
|
|
20230918,114700,1695201640,6180,6180,6180,6180,141
|
|
20230918,114600,1694330260,6190,6190,6190,6190,5
|
|
20230918,114500,1694299310,6190,6190,6190,6180,140
|
|
20230918,114400,1693433100,6190,6190,6190,6180,217
|
|
20230918,114300,1692090410,6200,6220,6220,6200,1164
|
|
20230918,114200,1684873580,6230,6230,6230,6230,0
|
|
20230918,114100,1684873580,6230,6230,6230,6230,30
|
|
20230918,114000,1684686680,6230,6230,6230,6230,1
|
|
20230918,113900,1684680450,6230,6220,6230,6220,1691
|
|
20230918,113800,1674147110,6220,6200,6230,6200,205
|
|
20230918,113700,1672870940,6200,6200,6200,6200,100
|
|
20230918,113600,1672250940,6200,6200,6200,6200,0
|
|
20230918,113500,1672250940,6200,6200,6210,6200,151
|
|
20230918,113400,1671314550,6220,6220,6220,6220,0
|
|
20230918,113300,1671314550,6220,6170,6220,6170,14
|
|
20230918,113200,1671227730,6160,6210,6230,6160,3401
|
|
20230918,113100,1650178480,6210,6170,6210,6170,1046
|
|
20230918,113000,1643684540,6170,6150,6170,6150,4278
|
|
20230918,112900,1617369950,6150,6160,6160,6150,549
|
|
20230918,112800,1613992110,6160,6170,6170,6160,498
|
|
20230918,112700,1610922020,6200,6190,6200,6170,1042
|
|
20230918,112600,1604462220,6200,6190,6200,6180,200
|
|
20230918,112500,1603224230,6190,6190,6190,6190,2
|
|
20230918,112400,1603211850,6180,6210,6210,6180,619
|
|
20230918,112300,1599385620,6210,6210,6210,6200,3583
|
|
20230918,112200,1577170990,6190,6210,6230,6190,822
|
|
20230918,112100,1572068860,6210,6210,6210,6210,0
|
|
20230918,112000,1572068860,6210,6220,6220,6210,23
|
|
20230918,111900,1571926020,6220,6200,6220,6200,2
|
|
20230918,111800,1571913600,6200,6180,6200,6170,1986
|
|
20230918,111700,1559621520,6180,6160,6180,6150,949
|
|
20230918,111600,1553768560,6180,6190,6190,6160,411
|
|
20230918,111500,1551227070,6190,6190,6190,6150,12326
|
|
20230918,111400,1475283860,6190,6230,6230,6170,7909
|
|
20230918,111300,1426231070,6240,6230,6240,6230,33
|
|
20230918,111200,1426025170,6220,6220,6220,6220,213
|
|
20230918,111100,1424700310,6230,6230,6230,6230,710
|
|
20230918,111000,1420277010,6230,6220,6230,6210,1720
|
|
20230918,110900,1409579100,6220,6230,6230,6220,889
|
|
20230918,110800,1404046870,6220,6240,6240,6220,2344
|
|
20230918,110700,1389441830,6240,6230,6240,6230,8
|
|
20230918,110600,1389391940,6240,6270,6270,6240,196
|
|
20230918,110500,1388166150,6290,6290,6290,6290,0
|
|
20230918,110400,1388166150,6290,6230,6290,6220,1519
|
|
20230918,110300,1378697040,6220,6220,6220,6220,29
|
|
20230918,110200,1378516660,6220,6220,6220,6220,182
|
|
20230918,110100,1377384620,6220,6220,6220,6220,1490
|
|
20230918,110000,1368116820,6220,6220,6230,6220,10
|
|
20230918,105900,1368054610,6250,6220,6250,6220,549
|
|
20230918,105800,1364639520,6210,6230,6230,6210,6131
|
|
20230918,105700,1326533570,6230,6230,6230,6230,657
|
|
20230918,105600,1322440460,6230,6240,6250,6230,424
|
|
20230918,105500,1319798380,6230,6240,6240,6230,425
|
|
20230918,105400,1317147960,6250,6250,6260,6240,1402
|
|
20230918,105300,1308399120,6250,6260,6260,6240,5356
|
|
20230918,105200,1274908920,6260,6280,6280,6260,804
|
|
20230918,105100,1269867820,6270,6280,6280,6270,24
|
|
20230918,105000,1269717200,6270,6270,6270,6270,332
|
|
20230918,104900,1267635560,6300,6270,6300,6270,335
|
|
20230918,104800,1265535080,6280,6290,6290,6280,1436
|
|
20230918,104700,1256509880,6300,6300,6300,6300,18
|
|
20230918,104600,1256396480,6300,6300,6300,6300,141
|
|
20230918,104500,1255508180,6300,6300,6300,6300,13
|
|
20230918,104400,1255426280,6310,6300,6310,6300,29
|
|
20230918,104300,1255243570,6290,6300,6300,6290,43
|
|
20230918,104200,1254972820,6310,6310,6310,6310,0
|
|
20230918,104100,1254972820,6310,6310,6310,6300,31
|
|
20230918,104000,1254777290,6310,6310,6310,6310,0
|
|
20230918,103900,1254777290,6310,6310,6320,6310,237
|
|
20230918,103800,1253281810,6310,6310,6310,6310,0
|
|
20230918,103700,1253281810,6310,6280,6310,6280,259
|
|
20230918,103600,1251651140,6280,6300,6300,6280,1614
|
|
20230918,103500,1241509320,6290,6280,6290,6280,503
|
|
20230918,103400,1238346360,6290,6270,6290,6270,102
|
|
20230918,103300,1237705800,6290,6270,6290,6270,123
|
|
20230918,103200,1236934310,6280,6290,6300,6280,1767
|
|
20230918,103100,1225831400,6290,6290,6290,6280,315
|
|
20230918,103000,1223852430,6290,6290,6300,6290,1717
|
|
20230918,102900,1213052350,6300,6320,6320,6300,3157
|
|
20230918,102800,1193149160,6340,6330,6340,6330,98
|
|
20230918,102700,1192528740,6320,6320,6320,6320,990
|
|
20230918,102600,1186271940,6330,6320,6330,6320,634
|
|
20230918,102500,1182260300,6320,6330,6330,6320,929
|
|
20230918,102400,1176385610,6350,6340,6350,6330,1736
|
|
20230918,102300,1165390230,6350,6350,6350,6340,402
|
|
20230918,102200,1162837680,6350,6340,6350,6340,182
|
|
20230918,102100,1161682670,6330,6330,6330,6320,1067
|
|
20230918,102000,1154928780,6340,6340,6340,6340,2
|
|
20230918,101900,1154916100,6350,6340,6350,6340,8
|
|
20230918,101800,1154865310,6350,6350,6350,6350,301
|
|
20230918,101700,1152953960,6350,6350,6350,6350,0
|
|
20230918,101600,1152953960,6350,6350,6350,6340,1701
|
|
20230918,101500,1142154610,6360,6360,6360,6360,0
|
|
20230918,101400,1142154610,6360,6360,6370,6350,31
|
|
20230918,101300,1141957600,6360,6360,6360,6360,101
|
|
20230918,101200,1141315240,6360,6350,6360,6340,851
|
|
20230918,101100,1135908390,6360,6350,6360,6350,227
|
|
20230918,101000,1134464940,6360,6360,6360,6350,25
|
|
20230918,100900,1134306160,6380,6350,6430,6350,722
|
|
20230918,100800,1129710630,6350,6330,6350,6330,289
|
|
20230918,100700,1127880930,6330,6330,6350,6320,224
|
|
20230918,100600,1126465010,6340,6350,6350,6340,184
|
|
20230918,100500,1125297720,6340,6340,6340,6340,207
|
|
20230918,100400,1123985340,6330,6350,6350,6330,18
|
|
20230918,100300,1123871260,6350,6330,6350,6310,1968
|
|
20230918,100200,1111450420,6330,6320,6340,6320,524
|
|
20230918,100100,1108137530,6320,6320,6320,6320,0
|
|
20230918,100000,1108137530,6320,6330,6340,6310,3381
|
|
20230918,095900,1086762410,6340,6340,6340,6340,663
|
|
20230918,095800,1082558990,6350,6330,6350,6330,615
|
|
20230918,095700,1078663580,6330,6330,6340,6330,171
|
|
20230918,095600,1077581140,6350,6350,6350,6340,146
|
|
20230918,095500,1076655320,6350,6360,6360,6350,23
|
|
20230918,095400,1076509250,6360,6360,6360,6350,219
|
|
20230918,095300,1075118490,6360,6360,6360,6340,26
|
|
20230918,095200,1074953600,6360,6360,6360,6360,1
|
|
20230918,095100,1074947240,6360,6360,6400,6340,453
|
|
20230918,095000,1072067560,6370,6340,6370,6340,139
|
|
20230918,094900,1071185820,6350,6360,6360,6340,743
|
|
20230918,094800,1066472770,6380,6380,6380,6370,16
|
|
20230918,094700,1066370710,6380,6370,6380,6350,710
|
|
20230918,094600,1061846300,6360,6360,6370,6360,194
|
|
20230918,094500,1060612220,6350,6340,6350,6320,2052
|
|
20230918,094400,1047592410,6340,6310,6340,6310,1002
|
|
20230918,094300,1041250610,6320,6350,6350,6320,1346
|
|
20230918,094200,1032734180,6360,6370,6400,6340,994
|
|
20230918,094100,1026426900,6360,6390,6390,6360,273
|
|
20230918,094000,1024686590,6400,6370,6430,6370,1181
|
|
20230918,093900,1017148770,6370,6340,6370,6340,1536
|
|
20230918,093800,1007380510,6340,6350,6350,6340,101
|
|
20230918,093700,1006739970,6350,6350,6350,6350,1
|
|
20230918,093600,1006733620,6320,6350,6350,6320,150
|
|
20230918,093500,1005784120,6350,6290,6350,6290,3638
|
|
20230918,093400,982847060,6290,6290,6290,6270,284
|
|
20230918,093300,981063970,6290,6280,6290,6280,1647
|
|
20230918,093200,970720030,6280,6280,6290,6270,1341
|
|
20230918,093100,962295560,6290,6290,6290,6270,188
|
|
20230918,093000,961114110,6280,6290,6290,6280,65
|
|
20230918,092900,960705670,6290,6300,6300,6270,4192
|
|
20230918,092800,934335260,6310,6320,6330,6310,2412
|
|
20230918,092700,919108640,6350,6360,6360,6320,1046
|
|
20230918,092600,912474390,6360,6360,6360,6360,0
|
|
20230918,092500,912474390,6360,6340,6360,6340,1822
|
|
20230918,092400,900907710,6340,6320,6340,6300,1013
|
|
20230918,092300,894511010,6300,6300,6300,6300,1989
|
|
20230918,092200,881980310,6300,6310,6320,6300,591
|
|
20230918,092100,878251590,6310,6310,6320,6300,763
|
|
20230918,092000,873437650,6320,6320,6320,6310,771
|
|
20230918,091900,868570130,6320,6320,6320,6300,633
|
|
20230918,091800,864576530,6320,6340,6340,6300,238
|
|
20230918,091700,863075810,6340,6320,6350,6290,7075
|
|
20230918,091600,818457460,6320,6350,6350,6310,3410
|
|
20230918,091500,796911750,6350,6320,6350,6310,4818
|
|
20230918,091400,766477840,6330,6380,6380,6330,8191
|
|
20230918,091300,714464200,6390,6400,6400,6390,431
|
|
20230918,091200,711708180,6400,6400,6410,6380,2966
|
|
20230918,091100,692729550,6370,6380,6380,6360,7179
|
|
20230918,091000,646992730,6380,6440,6440,6380,17846
|
|
20230918,090900,532639160,6440,6460,6460,6440,773
|
|
20230918,090800,527657220,6450,6480,6480,6440,4211
|
|
20230918,090700,500508640,6500,6450,6510,6450,2526
|
|
20230918,090600,484124520,6450,6490,6520,6440,4554
|
|
20230918,090500,454676640,6490,6450,6510,6420,8315
|
|
20230918,090400,400808540,6450,6430,6470,6430,4380
|
|
20230918,090300,372618230,6430,6450,6470,6430,7424
|
|
20230918,090200,324805590,6450,6460,6480,6450,6254
|
|
20230918,090100,284390160,6520,6480,6540,6460,7190
|
|
20230918,090000,237788610,6450,6470,6490,6430,36319
|