586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184300,4908346330,8040,8040,8040,8040,15035
|
|
20230918,184200,4908346330,8040,8040,8040,8040,0
|
|
20230918,184100,4908346330,8040,8040,8040,8040,0
|
|
20230918,184000,4908346330,8040,8040,8040,8040,0
|
|
20230918,183900,4908346330,8040,8040,8040,8040,0
|
|
20230918,183800,4908346330,8040,8040,8040,8040,0
|
|
20230918,183700,4908346330,8040,8040,8040,8040,0
|
|
20230918,183600,4908346330,8040,8040,8040,8040,0
|
|
20230918,183500,4908346330,8040,8040,8040,8040,0
|
|
20230918,183400,4908346330,8040,8040,8040,8040,0
|
|
20230918,183300,4908346330,8040,8040,8040,8040,0
|
|
20230918,183200,4908346330,8040,8040,8040,8040,0
|
|
20230918,183100,4908346330,8040,8040,8040,8040,0
|
|
20230918,183000,4908346330,8040,8040,8040,8040,0
|
|
20230918,182900,4908346330,8040,8040,8040,8040,0
|
|
20230918,182800,4908346330,8040,8040,8040,8040,0
|
|
20230918,182700,4908346330,8040,8040,8040,8040,0
|
|
20230918,182600,4908346330,8040,8040,8040,8040,0
|
|
20230918,182500,4908346330,8040,8040,8040,8040,0
|
|
20230918,182400,4908346330,8040,8040,8040,8040,0
|
|
20230918,182300,4908346330,8040,8040,8040,8040,0
|
|
20230918,182200,4908346330,8040,8040,8040,8040,0
|
|
20230918,182100,4908346330,8040,8040,8040,8040,0
|
|
20230918,182000,4908346330,8040,8040,8040,8040,0
|
|
20230918,181900,4908346330,8040,8040,8040,8040,0
|
|
20230918,181800,4908346330,8040,8040,8040,8040,0
|
|
20230918,181700,4908346330,8040,8040,8040,8040,0
|
|
20230918,181600,4908346330,8040,8040,8040,8040,0
|
|
20230918,181500,4908346330,8040,8040,8040,8040,0
|
|
20230918,181400,4908346330,8040,8040,8040,8040,0
|
|
20230918,181300,4908346330,8040,8040,8040,8040,15035
|
|
20230918,181200,4908346330,8040,8040,8040,8040,0
|
|
20230918,181100,4908346330,8040,8040,8040,8040,0
|
|
20230918,181000,4908346330,8040,8040,8040,8040,0
|
|
20230918,180900,4908346330,8040,8040,8040,8040,0
|
|
20230918,180800,4908346330,8040,8040,8040,8040,0
|
|
20230918,180700,4908346330,8040,8040,8040,8040,0
|
|
20230918,180600,4908346330,8040,8040,8040,8040,0
|
|
20230918,180500,4908346330,8040,8040,8040,8040,0
|
|
20230918,180400,4908346330,8040,8040,8040,8040,0
|
|
20230918,180300,4908346330,8040,8040,8040,8040,0
|
|
20230918,180200,4908346330,8040,8040,8040,8040,0
|
|
20230918,180100,4908346330,8040,8040,8040,8040,0
|
|
20230918,180000,4908346330,8040,8040,8040,8040,0
|
|
20230918,175900,4908346330,8040,8040,8040,8040,0
|
|
20230918,175800,4908346330,8040,8040,8040,8040,0
|
|
20230918,175700,4908346330,8040,8040,8040,8040,0
|
|
20230918,175600,4908346330,8040,8040,8040,8040,0
|
|
20230918,175500,4908346330,8040,8040,8040,8040,0
|
|
20230918,175400,4908346330,8040,8040,8040,8040,0
|
|
20230918,175300,4908346330,8040,8040,8040,8040,0
|
|
20230918,175200,4908346330,8040,8040,8040,8040,0
|
|
20230918,175100,4908346330,8040,8040,8040,8040,0
|
|
20230918,175000,4908346330,8040,8040,8040,8040,0
|
|
20230918,174900,4908346330,8040,8040,8040,8040,0
|
|
20230918,174800,4908346330,8040,8040,8040,8040,0
|
|
20230918,174700,4908346330,8040,8040,8040,8040,0
|
|
20230918,174600,4908346330,8040,8040,8040,8040,0
|
|
20230918,174500,4908346330,8040,8040,8040,8040,0
|
|
20230918,174400,4908346330,8040,8040,8040,8040,0
|
|
20230918,174300,4908346330,8040,8040,8040,8040,15035
|
|
20230918,174200,4908346330,8040,8040,8040,8040,0
|
|
20230918,174100,4908346330,8040,8040,8040,8040,0
|
|
20230918,174000,4908346330,8040,8040,8040,8040,0
|
|
20230918,173900,4908346330,8040,8040,8040,8040,0
|
|
20230918,173800,4908346330,8040,8040,8040,8040,0
|
|
20230918,173700,4908346330,8040,8040,8040,8040,0
|
|
20230918,173600,4908346330,8040,8040,8040,8040,0
|
|
20230918,173500,4908346330,8040,8040,8040,8040,0
|
|
20230918,173400,4908346330,8040,8040,8040,8040,0
|
|
20230918,173300,4908346330,8040,8040,8040,8040,0
|
|
20230918,173200,4908346330,8040,8040,8040,8040,0
|
|
20230918,173100,4908346330,8040,8040,8040,8040,0
|
|
20230918,173000,4908346330,8040,8040,8040,8040,0
|
|
20230918,172900,4908346330,8040,8040,8040,8040,0
|
|
20230918,172800,4908346330,8040,8040,8040,8040,0
|
|
20230918,172700,4908346330,8040,8040,8040,8040,0
|
|
20230918,172600,4908346330,8040,8040,8040,8040,0
|
|
20230918,172500,4908346330,8040,8040,8040,8040,0
|
|
20230918,172400,4908346330,8040,8040,8040,8040,0
|
|
20230918,172300,4908346330,8040,8040,8040,8040,0
|
|
20230918,172200,4908346330,8040,8040,8040,8040,0
|
|
20230918,172100,4908346330,8040,8040,8040,8040,0
|
|
20230918,172000,4908346330,8040,8040,8040,8040,0
|
|
20230918,171900,4908346330,8040,8040,8040,8040,0
|
|
20230918,171800,4908346330,8040,8040,8040,8040,0
|
|
20230918,171700,4908346330,8040,8040,8040,8040,0
|
|
20230918,171600,4908346330,8040,8040,8040,8040,0
|
|
20230918,171500,4908346330,8040,8040,8040,8040,0
|
|
20230918,171400,4908346330,8040,8040,8040,8040,0
|
|
20230918,171300,4908346330,8040,8040,8040,8040,15035
|
|
20230918,171200,4908346330,8040,8040,8040,8040,0
|
|
20230918,171100,4908346330,8040,8040,8040,8040,0
|
|
20230918,171000,4908346330,8040,8040,8040,8040,0
|
|
20230918,170900,4908346330,8040,8040,8040,8040,0
|
|
20230918,170800,4908346330,8040,8040,8040,8040,0
|
|
20230918,170700,4908346330,8040,8040,8040,8040,0
|
|
20230918,170600,4908346330,8040,8040,8040,8040,0
|
|
20230918,170500,4908346330,8040,8040,8040,8040,0
|
|
20230918,170400,4908346330,8040,8040,8040,8040,0
|
|
20230918,170300,4908346330,8040,8040,8040,8040,0
|
|
20230918,170200,4908346330,8040,8040,8040,8040,0
|
|
20230918,170100,4908346330,8040,8040,8040,8040,0
|
|
20230918,170000,4908346330,8040,8040,8040,8040,0
|
|
20230918,165900,4908346330,8040,8040,8040,8040,0
|
|
20230918,165800,4908346330,8040,8040,8040,8040,0
|
|
20230918,165700,4908346330,8040,8040,8040,8040,0
|
|
20230918,165600,4908346330,8040,8040,8040,8040,0
|
|
20230918,165500,4908346330,8040,8040,8040,8040,0
|
|
20230918,165400,4908346330,8040,8040,8040,8040,0
|
|
20230918,165300,4908346330,8040,8040,8040,8040,0
|
|
20230918,165200,4908346330,8040,8040,8040,8040,0
|
|
20230918,165100,4908346330,8040,8040,8040,8040,0
|
|
20230918,165000,4908346330,8040,8040,8040,8040,0
|
|
20230918,164900,4908346330,8040,8040,8040,8040,0
|
|
20230918,164800,4908346330,8040,8040,8040,8040,0
|
|
20230918,164700,4908346330,8040,8040,8040,8040,0
|
|
20230918,164600,4908346330,8040,8040,8040,8040,0
|
|
20230918,164500,4908346330,8040,8040,8040,8040,0
|
|
20230918,164400,4908346330,8040,8040,8040,8040,0
|
|
20230918,164300,4908346330,8040,8040,8040,8040,15035
|
|
20230918,164200,4908346330,8040,8040,8040,8040,0
|
|
20230918,164100,4908346330,8040,8040,8040,8040,0
|
|
20230918,164000,4908346330,8040,8040,8040,8040,0
|
|
20230918,163900,4908346330,8040,8040,8040,8040,0
|
|
20230918,163800,4908346330,8040,8040,8040,8040,0
|
|
20230918,163700,4908346330,8040,8040,8040,8040,0
|
|
20230918,163600,4908346330,8040,8040,8040,8040,0
|
|
20230918,163500,4908346330,8040,8040,8040,8040,0
|
|
20230918,163400,4908346330,8040,8040,8040,8040,0
|
|
20230918,163300,4908346330,8040,8040,8040,8040,0
|
|
20230918,163200,4908346330,8040,8040,8040,8040,0
|
|
20230918,163100,4908346330,8040,8040,8040,8040,0
|
|
20230918,163000,4908346330,8040,8040,8040,8040,0
|
|
20230918,162900,4908346330,8040,8040,8040,8040,0
|
|
20230918,162800,4908346330,8040,8040,8040,8040,0
|
|
20230918,162700,4908346330,8040,8040,8040,8040,0
|
|
20230918,162600,4908346330,8040,8040,8040,8040,0
|
|
20230918,162500,4908346330,8040,8040,8040,8040,0
|
|
20230918,162400,4908346330,8040,8040,8040,8040,0
|
|
20230918,162300,4908346330,8040,8040,8040,8040,0
|
|
20230918,162200,4908346330,8040,8040,8040,8040,0
|
|
20230918,162100,4908346330,8040,8040,8040,8040,0
|
|
20230918,162000,4908346330,8040,8040,8040,8040,0
|
|
20230918,161900,4908346330,8040,8040,8040,8040,0
|
|
20230918,161800,4908346330,8040,8040,8040,8040,0
|
|
20230918,161700,4908346330,8040,8040,8040,8040,0
|
|
20230918,161600,4908346330,8040,8040,8040,8040,0
|
|
20230918,161500,4908346330,8040,8040,8040,8040,0
|
|
20230918,161400,4908346330,8040,8040,8040,8040,0
|
|
20230918,161300,4908346330,8040,8040,8040,8040,15035
|
|
20230918,161200,4908346330,8040,8040,8040,8040,0
|
|
20230918,161100,4908346330,8040,8040,8040,8040,0
|
|
20230918,161000,4908346330,8040,8040,8040,8040,0
|
|
20230918,160900,4908346330,8040,8040,8040,8040,0
|
|
20230918,160800,4908346330,8040,8040,8040,8040,0
|
|
20230918,160700,4908346330,8040,8040,8040,8040,0
|
|
20230918,160600,4908346330,8040,8040,8040,8040,0
|
|
20230918,160500,4908346330,8040,8040,8040,8040,0
|
|
20230918,160400,4908346330,8040,8040,8040,8040,0
|
|
20230918,160300,4908346330,8040,8040,8040,8040,0
|
|
20230918,160200,4908346330,8040,8040,8040,8040,0
|
|
20230918,160100,4908346330,8040,8040,8040,8040,0
|
|
20230918,160000,4908346330,8040,8040,8040,8040,0
|
|
20230918,155900,4908346330,8040,8040,8040,8040,0
|
|
20230918,155800,4908346330,8040,8040,8040,8040,0
|
|
20230918,155700,4908346330,8040,8040,8040,8040,0
|
|
20230918,155600,4908346330,8040,8040,8040,8040,0
|
|
20230918,155500,4908346330,8040,8040,8040,8040,0
|
|
20230918,155400,4908346330,8040,8040,8040,8040,0
|
|
20230918,155300,4908346330,8040,8040,8040,8040,0
|
|
20230918,155200,4908346330,8040,8040,8040,8040,0
|
|
20230918,155100,4908346330,8040,8040,8040,8040,0
|
|
20230918,155000,4908346330,8040,8040,8040,8040,0
|
|
20230918,154900,4908346330,8040,8040,8040,8040,0
|
|
20230918,154800,4908346330,8040,8040,8040,8040,0
|
|
20230918,154700,4908346330,8040,8040,8040,8040,0
|
|
20230918,154600,4908346330,8040,8040,8040,8040,0
|
|
20230918,154500,4908346330,8040,8040,8040,8040,0
|
|
20230918,154400,4908346330,8040,8040,8040,8040,0
|
|
20230918,154300,4908346330,8040,8040,8040,8040,15035
|
|
20230918,154200,4908346330,8040,8040,8040,8040,0
|
|
20230918,154100,4908346330,8040,8040,8040,8040,0
|
|
20230918,154000,4908346330,8040,8040,8040,8040,0
|
|
20230918,153900,4908346330,8040,8040,8040,8040,0
|
|
20230918,153800,4908346330,8040,8040,8040,8040,0
|
|
20230918,153700,4908346330,8040,8040,8040,8040,0
|
|
20230918,153600,4908346330,8040,8040,8040,8040,0
|
|
20230918,153500,4908346330,8040,8040,8040,8040,0
|
|
20230918,153400,4908346330,8040,8040,8040,8040,0
|
|
20230918,153300,4908346330,8040,8040,8040,8040,0
|
|
20230918,153200,4908346330,8040,8040,8040,8040,0
|
|
20230918,153100,4908346330,8040,8040,8040,8040,0
|
|
20230918,153000,4908346330,8040,8040,8040,8040,15035
|
|
20230918,152900,4787464930,8070,8070,8070,8070,0
|
|
20230918,152800,4787464930,8070,8070,8070,8070,0
|
|
20230918,152700,4787464930,8070,8070,8070,8070,0
|
|
20230918,152600,4787464930,8070,8070,8070,8070,0
|
|
20230918,152500,4787464930,8070,8070,8070,8070,0
|
|
20230918,152400,4787464930,8070,8070,8070,8070,0
|
|
20230918,152300,4787464930,8070,8070,8070,8070,0
|
|
20230918,152200,4787464930,8070,8070,8070,8070,0
|
|
20230918,152100,4787464930,8070,8070,8070,8070,0
|
|
20230918,152000,4787464930,8070,8070,8070,8070,0
|
|
20230918,151900,4787464930,8070,8060,8080,8060,6804
|
|
20230918,151800,4732528490,8060,8060,8070,8050,1993
|
|
20230918,151700,4716465230,8060,8060,8070,8060,558
|
|
20230918,151600,4711967080,8060,8060,8070,8050,1681
|
|
20230918,151500,4698420170,8060,8070,8070,8060,583
|
|
20230918,151400,4693720040,8070,8070,8080,8070,1498
|
|
20230918,151300,4681630940,8070,8070,8080,8070,1995
|
|
20230918,151200,4665530700,8060,8040,8060,8010,4346
|
|
20230918,151100,4630543690,8040,8040,8050,8030,1189
|
|
20230918,151000,4620984390,8040,8040,8050,8040,436
|
|
20230918,150900,4617478890,8050,8030,8050,8030,2541
|
|
20230918,150800,4597055060,8020,8010,8020,8010,2022
|
|
20230918,150700,4580848350,8000,8000,8000,8000,1172
|
|
20230918,150600,4571472350,8010,8000,8010,8000,1216
|
|
20230918,150500,4561744300,8010,8010,8010,8000,2731
|
|
20230918,150400,4539888990,8010,8010,8010,8010,0
|
|
20230918,150300,4539888990,8010,8020,8020,8010,1088
|
|
20230918,150200,4531173930,8020,8020,8020,8010,718
|
|
20230918,150100,4525421040,8020,8020,8020,8010,1353
|
|
20230918,150000,4514582980,8010,8010,8020,8010,206
|
|
20230918,145900,4512932870,8010,8010,8010,8010,271
|
|
20230918,145800,4510762160,8030,8030,8030,8030,0
|
|
20230918,145700,4510762160,8030,8030,8030,8030,5
|
|
20230918,145600,4510722010,8010,8010,8010,8010,0
|
|
20230918,145500,4510722010,8010,8020,8030,8010,13
|
|
20230918,145400,4510617830,8010,8020,8020,8010,886
|
|
20230918,145300,4503516220,8020,8020,8020,8010,122
|
|
20230918,145200,4502537830,8020,8020,8020,8020,100
|
|
20230918,145100,4501735830,8020,8030,8030,8010,160
|
|
20230918,145000,4500453530,8030,8030,8030,8030,405
|
|
20230918,144900,4497201380,8030,8000,8030,8000,133
|
|
20230918,144800,4496137140,8000,8000,8000,8000,0
|
|
20230918,144700,4496137140,8000,7990,8000,7990,1975
|
|
20230918,144600,4480342440,8000,7990,8000,7980,1039
|
|
20230918,144500,4472041180,7980,7980,7990,7980,1888
|
|
20230918,144400,4456974890,8000,7970,8000,7970,755
|
|
20230918,144300,4450950890,7970,7980,7980,7970,1842
|
|
20230918,144200,4436252740,7990,7990,7990,7990,161
|
|
20230918,144100,4434966350,7990,7990,7990,7990,810
|
|
20230918,144000,4428494450,7990,7990,8000,7980,2025
|
|
20230918,143900,4412315560,8000,8000,8000,8000,160
|
|
20230918,143800,4411035560,8000,8010,8010,8000,2063
|
|
20230918,143700,4394530250,8010,8010,8030,8010,607
|
|
20230918,143600,4389668080,8010,8000,8010,8000,2648
|
|
20230918,143500,4368464630,8000,8000,8000,8000,944
|
|
20230918,143400,4360912630,8010,8000,8010,8000,132
|
|
20230918,143300,4359856310,8000,8000,8010,8000,1823
|
|
20230918,143200,4345272300,8000,8010,8010,8000,5955
|
|
20230918,143100,4297631240,8010,8020,8030,8000,3376
|
|
20230918,143000,4270594060,8020,8020,8030,8010,3157
|
|
20230918,142900,4245274840,8030,8030,8030,8020,704
|
|
20230918,142800,4239621800,8040,8030,8040,8030,601
|
|
20230918,142700,4234794770,8040,8040,8040,8030,1117
|
|
20230918,142600,4225824110,8040,8040,8040,8030,901
|
|
20230918,142500,4218585270,8040,8050,8050,8030,223
|
|
20230918,142400,4216790380,8050,8050,8050,8040,831
|
|
20230918,142300,4210101060,8040,8040,8050,8040,1070
|
|
20230918,142200,4201492970,8040,8050,8050,8040,2641
|
|
20230918,142100,4180243520,8040,8030,8040,8030,957
|
|
20230918,142000,4172555450,8030,8010,8030,8010,2716
|
|
20230918,141900,4150781030,8010,8010,8020,8010,1873
|
|
20230918,141800,4135778000,8020,8020,8020,8020,9
|
|
20230918,141700,4135705820,8010,8010,8010,8010,0
|
|
20230918,141600,4135705820,8010,8000,8020,8000,1008
|
|
20230918,141500,4127632730,8010,8010,8010,8010,74
|
|
20230918,141400,4127039990,8010,8010,8010,8010,15
|
|
20230918,141300,4126919840,8010,8010,8010,8010,2
|
|
20230918,141200,4126903820,8000,8010,8010,8000,661
|
|
20230918,141100,4121609220,8010,8020,8020,8010,1703
|
|
20230918,141000,4107966480,8010,8020,8020,8010,3034
|
|
20230918,140900,4083644950,8030,8040,8040,8030,705
|
|
20230918,140800,4077983770,8040,8030,8040,8030,444
|
|
20230918,140700,4074418400,8030,8040,8040,8030,1114
|
|
20230918,140600,4065462520,8030,8040,8040,8030,12
|
|
20230918,140500,4065366150,8030,8030,8030,8030,287
|
|
20230918,140400,4063061540,8030,8040,8040,8020,1353
|
|
20230918,140300,4052184680,8040,8030,8040,8030,136
|
|
20230918,140200,4051092450,8030,8030,8030,8030,1001
|
|
20230918,140100,4043054420,8020,8020,8020,8020,98
|
|
20230918,140000,4042268460,8020,8020,8020,8010,2178
|
|
20230918,135900,4024800910,8020,8030,8030,8020,72
|
|
20230918,135800,4024222760,8030,8030,8030,8020,567
|
|
20230918,135700,4019671670,8030,8030,8030,8030,5
|
|
20230918,135600,4019631520,8030,8030,8030,8020,405
|
|
20230918,135500,4016382670,8030,8030,8030,8020,311
|
|
20230918,135400,4013888340,8030,8010,8030,8010,1179
|
|
20230918,135300,4004433740,8010,8020,8020,8010,2562
|
|
20230918,135200,3983905220,8020,8040,8040,8020,2291
|
|
20230918,135100,3965528780,8030,8040,8040,8030,1390
|
|
20230918,135000,3954367070,8030,8030,8030,8030,100
|
|
20230918,134900,3953564070,8030,8030,8040,8030,706
|
|
20230918,134800,3947888890,8040,8030,8040,8030,8
|
|
20230918,134700,3947824580,8030,8030,8030,8030,396
|
|
20230918,134600,3944644700,8030,8030,8030,8030,5
|
|
20230918,134500,3944604550,8040,8030,8040,8020,1874
|
|
20230918,134400,3929574900,8040,8030,8040,8020,874
|
|
20230918,134300,3922558300,8040,8040,8040,8040,2
|
|
20230918,134200,3922542220,8040,8040,8040,8030,107
|
|
20230918,134100,3921682940,8020,8050,8050,8020,1164
|
|
20230918,134000,3912337730,8050,8030,8050,8030,344
|
|
20230918,133900,3909575390,8040,8050,8050,8030,600
|
|
20230918,133800,3904753400,8050,8050,8050,8050,0
|
|
20230918,133700,3904753400,8050,8030,8050,8030,2
|
|
20230918,133600,3904737320,8050,8050,8050,8050,5
|
|
20230918,133500,3904697070,8040,8040,8040,8040,687
|
|
20230918,133400,3899173590,8040,8040,8040,8040,990
|
|
20230918,133300,3891213990,8040,8040,8040,8040,2
|
|
20230918,133200,3891197910,8050,8030,8050,8030,876
|
|
20230918,133100,3884161770,8040,8050,8060,8040,1206
|
|
20230918,133000,3874458460,8050,8050,8060,8050,2606
|
|
20230918,132900,3853480150,8050,8050,8050,8050,431
|
|
20230918,132800,3850010600,8050,8050,8060,8040,347
|
|
20230918,132700,3847219460,8050,8040,8060,8030,876
|
|
20230918,132600,3840184020,8060,8040,8060,8030,1443
|
|
20230918,132500,3828577470,8040,8030,8040,8030,53
|
|
20230918,132400,3828151860,8020,8020,8030,8020,169
|
|
20230918,132300,3826796470,8030,8030,8040,8030,651
|
|
20230918,132200,3821568930,8040,8050,8050,8040,1301
|
|
20230918,132100,3811106650,8050,8060,8060,8050,1180
|
|
20230918,132000,3801607540,8060,8050,8060,8050,237
|
|
20230918,131900,3799698080,8060,8060,8060,8050,370
|
|
20230918,131800,3796715980,8060,8060,8060,8060,78
|
|
20230918,131700,3796087300,8060,8050,8060,8050,90
|
|
20230918,131600,3795362700,8060,8060,8060,8060,157
|
|
20230918,131500,3794097280,8060,8040,8060,8040,284
|
|
20230918,131400,3791813900,8040,8050,8060,8040,52
|
|
20230918,131300,3791395610,8050,8050,8050,8050,107
|
|
20230918,131200,3790534260,8040,8050,8050,8040,5
|
|
20230918,131100,3790494020,8060,8050,8060,8050,1606
|
|
20230918,131000,3777562160,8050,8050,8050,8050,149
|
|
20230918,130900,3776362710,8050,8040,8050,8040,160
|
|
20230918,130800,3775074890,8060,8020,8060,8020,269
|
|
20230918,130700,3772909680,8030,8030,8030,8030,91
|
|
20230918,130600,3772178950,8050,8030,8050,8030,185
|
|
20230918,130500,3770693280,8030,8050,8050,8020,111
|
|
20230918,130400,3769802700,8050,8050,8050,8050,3
|
|
20230918,130300,3769778550,8050,8050,8050,8050,6
|
|
20230918,130200,3769730250,8040,8060,8070,8040,1403
|
|
20230918,130100,3758439200,8060,8060,8060,8050,249
|
|
20230918,130000,3756434700,8040,8050,8070,8040,5038
|
|
20230918,125900,3715786690,8020,8040,8050,8020,106
|
|
20230918,125800,3714935900,8050,8050,8050,8050,86
|
|
20230918,125700,3714243600,8060,8040,8060,8040,1756
|
|
20230918,125600,3700120770,8050,8050,8050,8050,174
|
|
20230918,125500,3698720070,8050,8040,8050,8020,1718
|
|
20230918,125400,3684890510,8040,8040,8040,8040,477
|
|
20230918,125300,3681055430,8040,8040,8040,8040,6
|
|
20230918,125200,3681007190,8030,8030,8040,8030,1350
|
|
20230918,125100,3670162240,8040,8030,8040,8020,1914
|
|
20230918,125000,3654775700,8030,8020,8030,8020,282
|
|
20230918,124900,3652511250,8020,8010,8020,8010,457
|
|
20230918,124800,3648850480,8030,8010,8030,8010,139
|
|
20230918,124700,3647736930,8030,8030,8030,8000,307
|
|
20230918,124600,3645280720,8010,8020,8030,8010,2878
|
|
20230918,124500,3622208020,8020,8020,8020,8010,9
|
|
20230918,124400,3622135870,8010,8030,8030,8010,11
|
|
20230918,124300,3622047640,8030,8030,8030,8030,101
|
|
20230918,124200,3621236610,8030,8000,8030,8000,1001
|
|
20230918,124100,3613228520,8040,8000,8040,8000,4
|
|
20230918,124000,3613196440,8040,8030,8040,7990,183
|
|
20230918,123900,3611726980,7990,8040,8040,7990,1310
|
|
20230918,123800,3601248040,8040,8050,8050,8000,206
|
|
20230918,123700,3599599770,8050,7980,8050,7980,2194
|
|
20230918,123600,3582026800,7980,7980,7980,7970,81
|
|
20230918,123500,3581381120,7980,7970,7980,7970,197
|
|
20230918,123400,3579810020,7970,7960,7970,7960,1690
|
|
20230918,123300,3566355810,7960,7970,7980,7950,4584
|
|
20230918,123200,3529862730,7960,7980,7980,7960,2648
|
|
20230918,123100,3508761180,7980,7990,7990,7980,953
|
|
20230918,123000,3501153940,7990,7990,7990,7990,897
|
|
20230918,122900,3493986910,8000,8000,8000,8000,171
|
|
20230918,122800,3492618910,8010,8010,8010,8000,1099
|
|
20230918,122700,3483822170,8010,8010,8010,8000,272
|
|
20230918,122600,3481646110,8000,8010,8010,8000,1482
|
|
20230918,122500,3469789530,8000,8020,8020,8000,17822
|
|
20230918,122400,3327135870,8020,8030,8030,8020,6207
|
|
20230918,122300,3277355670,8030,8030,8040,8020,351
|
|
20230918,122200,3274537640,8030,8040,8040,8030,358
|
|
20230918,122100,3271662850,8040,8050,8050,8040,23
|
|
20230918,122000,3271477870,8050,8050,8050,8050,3
|
|
20230918,121900,3271453720,8030,8050,8050,8030,271
|
|
20230918,121800,3269276410,8050,8050,8050,8050,105
|
|
20230918,121700,3268431160,8050,8050,8050,8030,1329
|
|
20230918,121600,3257755190,8050,8050,8050,8050,50
|
|
20230918,121500,3257352690,8050,8060,8060,8050,317
|
|
20230918,121400,3254799830,8060,8060,8060,8060,5
|
|
20230918,121300,3254759530,8060,8060,8060,8050,1612
|
|
20230918,121200,3241780400,8060,8050,8060,8050,253
|
|
20230918,121100,3239741750,8050,8030,8050,8030,983
|
|
20230918,121000,3231846220,8040,8040,8060,8030,961
|
|
20230918,120900,3224119520,8040,8060,8060,8040,588
|
|
20230918,120800,3219380860,8060,8060,8060,8040,608
|
|
20230918,120700,3214480500,8060,8060,8060,8060,0
|
|
20230918,120600,3214480500,8060,8060,8060,8060,450
|
|
20230918,120500,3210853500,8060,8060,8060,8060,5
|
|
20230918,120400,3210813200,8050,8050,8050,8050,320
|
|
20230918,120300,3208237200,8050,8050,8050,8050,354
|
|
20230918,120200,3205387500,8060,8060,8060,8060,0
|
|
20230918,120100,3205387500,8060,8050,8060,8050,358
|
|
20230918,120000,3202505550,8050,8060,8060,8050,33
|
|
20230918,115900,3202239890,8060,8060,8060,8060,6
|
|
20230918,115800,3202191530,8060,8050,8060,8050,6
|
|
20230918,115700,3202143180,8050,8050,8050,8050,0
|
|
20230918,115600,3202143180,8050,8050,8050,8050,364
|
|
20230918,115500,3199212980,8040,8050,8050,8040,69
|
|
20230918,115400,3198657550,8050,8050,8050,8050,181
|
|
20230918,115300,3197200500,8040,8040,8040,8040,4
|
|
20230918,115200,3197168340,8050,8050,8050,8050,22
|
|
20230918,115100,3196991240,8030,8040,8040,8030,762
|
|
20230918,115000,3190872370,8050,8050,8050,8030,1212
|
|
20230918,114900,3181135010,8040,8040,8040,8040,78
|
|
20230918,114800,3180507890,8040,8040,8050,8040,3017
|
|
20230918,114700,3156251200,8050,8050,8070,8040,491
|
|
20230918,114600,3152298640,8050,8060,8070,8050,961
|
|
20230918,114500,3144548830,8070,8070,8070,8070,7
|
|
20230918,114400,3144492340,8070,8070,8070,8060,6
|
|
20230918,114300,3144443930,8040,8070,8070,8040,2680
|
|
20230918,114200,3122871790,8080,8070,8080,8060,250
|
|
20230918,114100,3120856660,8060,8070,8080,8060,67
|
|
20230918,114000,3120315730,8060,8080,8080,8060,377
|
|
20230918,113900,3117276910,8060,8080,8080,8050,2698
|
|
20230918,113800,3095532060,8080,8080,8080,8060,206
|
|
20230918,113700,3093870750,8080,8080,8080,8080,30
|
|
20230918,113600,3093628350,8090,8090,8090,8080,747
|
|
20230918,113500,3087586520,8090,8080,8090,8080,3885
|
|
20230918,113400,3056157080,8080,8060,8080,8060,3120
|
|
20230918,113300,3030949880,8060,8060,8060,8060,294
|
|
20230918,113200,3028580240,8070,8070,8070,8070,85
|
|
20230918,113100,3027894290,8070,8070,8070,8070,0
|
|
20230918,113000,3027894290,8070,8070,8070,8070,8
|
|
20230918,112900,3027829730,8070,8060,8070,8040,4318
|
|
20230918,112800,2993068280,8060,8070,8070,8060,3246
|
|
20230918,112700,2966905450,8070,8070,8070,8070,103
|
|
20230918,112600,2966074240,8080,8080,8080,8060,36
|
|
20230918,112500,2965783960,8070,8080,8080,8070,83
|
|
20230918,112400,2965113340,8080,8060,8080,8060,503
|
|
20230918,112300,2961059120,8060,8070,8070,8060,430
|
|
20230918,112200,2957589420,8080,8090,8090,8080,110
|
|
20230918,112100,2956700570,8090,8070,8090,8070,102
|
|
20230918,112000,2955876830,8070,8080,8080,8070,48
|
|
20230918,111900,2955489460,8090,8070,8090,8070,569
|
|
20230918,111800,2950897320,8070,8100,8100,8070,240
|
|
20230918,111700,2948958280,8100,8090,8100,8070,318
|
|
20230918,111600,2946387480,8090,8100,8100,8090,171
|
|
20230918,111500,2945003130,8090,8090,8090,8090,108
|
|
20230918,111400,2944129410,8090,8090,8090,8090,13
|
|
20230918,111300,2944024240,8100,8070,8100,8070,5591
|
|
20230918,111200,2898876230,8070,8060,8070,8050,5751
|
|
20230918,111100,2852468860,8060,8070,8070,8060,137
|
|
20230918,111000,2851364370,8050,8070,8070,8050,405
|
|
20230918,110900,2848104040,8080,8080,8080,8050,1161
|
|
20230918,110800,2838742500,8080,8070,8080,8070,318
|
|
20230918,110700,2836175170,8070,8070,8080,8070,774
|
|
20230918,110600,2829923970,8070,8080,8080,8050,1118
|
|
20230918,110500,2820910790,8050,8090,8090,8050,2141
|
|
20230918,110400,2803654770,8090,8090,8090,8090,989
|
|
20230918,110300,2795653760,8060,8090,8090,8060,323
|
|
20230918,110200,2793044180,8090,8090,8090,8090,1547
|
|
20230918,110100,2780528950,8090,8060,8090,8050,1849
|
|
20230918,110000,2765601030,8060,8080,8080,8050,578
|
|
20230918,105900,2760932710,8080,8050,8080,8050,1122
|
|
20230918,105800,2751900580,8050,8090,8090,8050,2739
|
|
20230918,105700,2729816780,8090,8070,8090,8070,1501
|
|
20230918,105600,2717688690,8060,8060,8080,8060,1132
|
|
20230918,105500,2708550410,8060,8090,8090,8060,1732
|
|
20230918,105400,2694569390,8080,8090,8090,8050,7229
|
|
20230918,105300,2636275420,8090,8080,8090,8080,1098
|
|
20230918,105200,2627402430,8090,8090,8100,8090,1036
|
|
20230918,105100,2619020390,8090,8100,8100,8090,3280
|
|
20230918,105000,2592478190,8100,8090,8100,8090,1507
|
|
20230918,104900,2580276510,8090,8090,8100,8070,3841
|
|
20230918,104800,2549216510,8090,8080,8100,8080,342
|
|
20230918,104700,2546451750,8080,8120,8130,8080,2634
|
|
20230918,104600,2525122800,8120,8130,8130,8120,1407
|
|
20230918,104500,2513692280,8130,8130,8130,8120,1336
|
|
20230918,104400,2502830740,8130,8140,8140,8130,751
|
|
20230918,104300,2496724240,8130,8130,8130,8120,776
|
|
20230918,104200,2490415860,8130,8140,8140,8130,631
|
|
20230918,104100,2485284580,8140,8130,8140,8130,2215
|
|
20230918,104000,2467262800,8130,8140,8140,8130,1802
|
|
20230918,103900,2452604630,8150,8140,8150,8130,11770
|
|
20230918,103800,2356695410,8130,8140,8150,8130,3045
|
|
20230918,103700,2331911630,8130,8140,8140,8130,2579
|
|
20230918,103600,2310922330,8140,8140,8140,8140,3673
|
|
20230918,103500,2281024110,8140,8120,8150,8120,3414
|
|
20230918,103400,2253251030,8120,8110,8120,8090,2430
|
|
20230918,103300,2233546750,8110,8090,8110,8070,1567
|
|
20230918,103200,2220864230,8080,8120,8120,8080,2329
|
|
20230918,103100,2201985390,8110,8110,8120,8100,2170
|
|
20230918,103000,2184365710,8120,8130,8130,8120,779
|
|
20230918,102900,2178033060,8140,8070,8140,8060,14425
|
|
20230918,102800,2061204780,8070,8070,8080,8070,614
|
|
20230918,102700,2056246800,8070,8070,8070,8050,11499
|
|
20230918,102600,1963537980,8080,8100,8100,8080,1187
|
|
20230918,102500,1953946920,8100,8120,8120,8090,6125
|
|
20230918,102400,1904324050,8120,8120,8130,8120,809
|
|
20230918,102300,1897751560,8120,8140,8140,8120,2334
|
|
20230918,102200,1878771970,8140,8130,8150,8120,4063
|
|
20230918,102100,1845714110,8130,8090,8130,8080,5273
|
|
20230918,102000,1802905540,8080,8090,8090,8080,780
|
|
20230918,101900,1796603060,8100,8080,8100,8080,2026
|
|
20230918,101800,1780232960,8080,8100,8120,8080,712
|
|
20230918,101700,1774468670,8100,8100,8100,8080,587
|
|
20230918,101600,1769720050,8100,8110,8120,8100,481
|
|
20230918,101500,1765821030,8110,8110,8120,8110,362
|
|
20230918,101400,1762882170,8110,8100,8120,8100,611
|
|
20230918,101300,1757922860,8100,8130,8130,8080,6999
|
|
20230918,101200,1701232970,8130,8120,8130,8120,538
|
|
20230918,101100,1696863340,8140,8140,8160,8120,22190
|
|
20230918,101000,1516265670,8140,8120,8150,8120,11000
|
|
20230918,100900,1426771640,8130,8120,8130,8110,5328
|
|
20230918,100800,1383484460,8110,8090,8110,8090,8593
|
|
20230918,100700,1313900160,8070,8070,8080,8070,2581
|
|
20230918,100600,1293046350,8070,8080,8080,8070,456
|
|
20230918,100500,1289364080,8080,8070,8090,8070,2133
|
|
20230918,100400,1272127350,8070,8050,8080,8050,6702
|
|
20230918,100300,1218020330,8050,8050,8060,8050,772
|
|
20230918,100200,1211799120,8060,8060,8060,8050,1268
|
|
20230918,100100,1201580430,8060,8060,8070,8060,1373
|
|
20230918,100000,1190512400,8070,8080,8080,8070,2239
|
|
20230918,095900,1172442950,8080,8020,8080,8020,8935
|
|
20230918,095800,1100455630,8040,8010,8040,8010,6753
|
|
20230918,095700,1046260110,8010,8010,8010,8010,831
|
|
20230918,095600,1039603800,8000,8030,8030,8000,102
|
|
20230918,095500,1038787640,8030,8030,8030,8030,307
|
|
20230918,095400,1036322430,8000,8010,8030,8000,289
|
|
20230918,095300,1034008520,8000,8020,8030,8000,1390
|
|
20230918,095200,1022869380,8000,8010,8010,8000,1186
|
|
20230918,095100,1013374990,8010,8010,8010,8010,1381
|
|
20230918,095000,1002313180,8010,8030,8030,8010,3190
|
|
20230918,094900,976739570,8020,8020,8020,8020,431
|
|
20230918,094800,973282950,8030,8030,8030,8020,869
|
|
20230918,094700,966306970,8030,8020,8030,8020,728
|
|
20230918,094600,960466410,8020,8020,8020,8010,160
|
|
20230918,094500,959183420,8020,8030,8040,8020,1146
|
|
20230918,094400,949982100,8040,8020,8040,8020,4939
|
|
20230918,094300,910314490,8010,8000,8020,8000,411
|
|
20230918,094200,907023520,7990,8010,8010,7990,694
|
|
20230918,094100,901472090,8000,8000,8020,8000,577
|
|
20230918,094000,896850900,8000,8020,8020,8000,2318
|
|
20230918,093900,878279280,8020,7980,8020,7980,4475
|
|
20230918,093800,842511520,7980,7960,7990,7960,3035
|
|
20230918,093700,818309400,7960,7940,7960,7940,801
|
|
20230918,093600,811940030,7940,7920,7940,7910,245
|
|
20230918,093500,809999710,7910,7920,7920,7910,876
|
|
20230918,093400,803068620,7920,7930,7950,7920,840
|
|
20230918,093300,796415660,7930,7950,7950,7930,10
|
|
20230918,093200,796336250,7950,7930,7950,7910,7149
|
|
20230918,093100,739734280,7930,7940,7940,7930,252
|
|
20230918,093000,737733570,7940,7940,7940,7940,74
|
|
20230918,092900,737146010,7940,7950,7950,7930,660
|
|
20230918,092800,731908650,7940,7940,7940,7930,182
|
|
20230918,092700,730463620,7940,7940,7940,7930,2241
|
|
20230918,092600,712689900,7940,7940,7940,7940,54
|
|
20230918,092500,712261140,7930,7940,7940,7930,1684
|
|
20230918,092400,698893360,7940,7980,7980,7940,2008
|
|
20230918,092300,682943280,7980,7950,7980,7950,727
|
|
20230918,092200,677163060,7950,7950,7970,7950,7434
|
|
20230918,092100,617991860,7960,7960,7960,7950,1155
|
|
20230918,092000,608806100,7960,7960,7980,7950,657
|
|
20230918,091900,603576320,7980,7960,7980,7950,407
|
|
20230918,091800,600333250,7950,7960,7960,7950,1493
|
|
20230918,091700,588461570,7960,7990,7990,7960,91
|
|
20230918,091600,587736970,7990,7960,7990,7960,530
|
|
20230918,091500,583503160,7960,7980,7990,7960,2765
|
|
20230918,091400,561484580,7980,7970,7980,7970,467
|
|
20230918,091300,557758450,7980,7990,7990,7980,959
|
|
20230918,091200,550096480,8000,8010,8010,8000,66
|
|
20230918,091100,549568150,8010,8010,8010,8000,1602
|
|
20230918,091000,536746520,8000,7980,8000,7980,3183
|
|
20230918,090900,511307590,7970,7980,7980,7970,760
|
|
20230918,090800,505244550,7980,7950,7980,7950,2055
|
|
20230918,090700,488879990,7950,7990,7990,7950,2537
|
|
20230918,090600,468660130,7990,8030,8030,7980,4361
|
|
20230918,090500,433782900,8010,8030,8070,8000,11076
|
|
20230918,090400,344975230,8040,8090,8100,8040,16739
|
|
20230918,090300,209752650,8090,7990,8100,7990,8585
|
|
20230918,090200,140572440,8000,7940,8010,7930,5026
|
|
20230918,090100,100390600,7930,7970,7990,7920,6507
|
|
20230918,090000,48754620,7970,7990,7990,7960,5232
|