604 lines
32 KiB
CSV
604 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,190100,5103935340,10900,10900,10900,10900,40713
|
|
20230906,190000,5103935340,10900,10900,10900,10900,0
|
|
20230906,185900,5103935340,10900,10900,10900,10900,0
|
|
20230906,185800,5103935340,10900,10900,10900,10900,0
|
|
20230906,185700,5103935340,10900,10900,10900,10900,0
|
|
20230906,185600,5103935340,10900,10900,10900,10900,0
|
|
20230906,185500,5103935340,10900,10900,10900,10900,0
|
|
20230906,185400,5103935340,10900,10900,10900,10900,0
|
|
20230906,185300,5103935340,10900,10900,10900,10900,0
|
|
20230906,185200,5103935340,10900,10900,10900,10900,0
|
|
20230906,185100,5103935340,10900,10900,10900,10900,0
|
|
20230906,185000,5103935340,10900,10900,10900,10900,0
|
|
20230906,184900,5103935340,10900,10900,10900,10900,0
|
|
20230906,184800,5103935340,10900,10900,10900,10900,0
|
|
20230906,184700,5103935340,10900,10900,10900,10900,0
|
|
20230906,184600,5103935340,10900,10900,10900,10900,0
|
|
20230906,184500,5103935340,10900,10900,10900,10900,0
|
|
20230906,184400,5103935340,10900,10900,10900,10900,0
|
|
20230906,184300,5103935340,10900,10900,10900,10900,0
|
|
20230906,184200,5103935340,10900,10900,10900,10900,0
|
|
20230906,184100,5103935340,10900,10900,10900,10900,0
|
|
20230906,184000,5103935340,10900,10900,10900,10900,0
|
|
20230906,183900,5103935340,10900,10900,10900,10900,0
|
|
20230906,183800,5103935340,10900,10900,10900,10900,0
|
|
20230906,183700,5103935340,10900,10900,10900,10900,0
|
|
20230906,183600,5103935340,10900,10900,10900,10900,0
|
|
20230906,183500,5103935340,10900,10900,10900,10900,0
|
|
20230906,183400,5103935340,10900,10900,10900,10900,0
|
|
20230906,183300,5103935340,10900,10900,10900,10900,0
|
|
20230906,183200,5103935340,10900,10900,10900,10900,0
|
|
20230906,183100,5103935340,10900,10900,10900,10900,40713
|
|
20230906,183000,5103935340,10900,10900,10900,10900,0
|
|
20230906,182900,5103935340,10900,10900,10900,10900,0
|
|
20230906,182800,5103935340,10900,10900,10900,10900,0
|
|
20230906,182700,5103935340,10900,10900,10900,10900,0
|
|
20230906,182600,5103935340,10900,10900,10900,10900,0
|
|
20230906,182500,5103935340,10900,10900,10900,10900,0
|
|
20230906,182400,5103935340,10900,10900,10900,10900,0
|
|
20230906,182300,5103935340,10900,10900,10900,10900,0
|
|
20230906,182200,5103935340,10900,10900,10900,10900,0
|
|
20230906,182100,5103935340,10900,10900,10900,10900,0
|
|
20230906,182000,5103935340,10900,10900,10900,10900,0
|
|
20230906,181900,5103935340,10900,10900,10900,10900,0
|
|
20230906,181800,5103935340,10900,10900,10900,10900,0
|
|
20230906,181700,5103935340,10900,10900,10900,10900,0
|
|
20230906,181600,5103935340,10900,10900,10900,10900,0
|
|
20230906,181500,5103935340,10900,10900,10900,10900,0
|
|
20230906,181400,5103935340,10900,10900,10900,10900,0
|
|
20230906,181300,5103935340,10900,10900,10900,10900,0
|
|
20230906,181200,5103935340,10900,10900,10900,10900,0
|
|
20230906,181100,5103935340,10900,10900,10900,10900,0
|
|
20230906,181000,5103935340,10900,10900,10900,10900,0
|
|
20230906,180900,5103935340,10900,10900,10900,10900,0
|
|
20230906,180800,5103935340,10900,10900,10900,10900,0
|
|
20230906,180700,5103935340,10900,10900,10900,10900,0
|
|
20230906,180600,5103935340,10900,10900,10900,10900,0
|
|
20230906,180500,5103935340,10900,10900,10900,10900,0
|
|
20230906,180400,5103935340,10900,10900,10900,10900,0
|
|
20230906,180300,5103935340,10900,10900,10900,10900,0
|
|
20230906,180200,5103935340,10900,10900,10900,10900,0
|
|
20230906,180100,5103935340,10900,10900,10900,10900,40713
|
|
20230906,180000,5103935340,10900,10900,10900,10900,0
|
|
20230906,175900,5103935340,10900,10900,10900,10900,0
|
|
20230906,175800,5103935340,10900,10900,10900,10900,0
|
|
20230906,175700,5103935340,10900,10900,10900,10900,0
|
|
20230906,175600,5103935340,10900,10900,10900,10900,0
|
|
20230906,175500,5103935340,10900,10900,10900,10900,0
|
|
20230906,175400,5103935340,10900,10900,10900,10900,0
|
|
20230906,175300,5103935340,10900,10900,10900,10900,0
|
|
20230906,175200,5103935340,10900,10900,10900,10900,0
|
|
20230906,175100,5103935340,10900,10900,10900,10900,0
|
|
20230906,175000,5103935340,10900,10900,10900,10900,0
|
|
20230906,174900,5103935340,10900,10900,10900,10900,0
|
|
20230906,174800,5103935340,10900,10900,10900,10900,0
|
|
20230906,174700,5103935340,10900,10900,10900,10900,0
|
|
20230906,174600,5103935340,10900,10900,10900,10900,0
|
|
20230906,174500,5103935340,10900,10900,10900,10900,0
|
|
20230906,174400,5103935340,10900,10900,10900,10900,0
|
|
20230906,174300,5103935340,10900,10900,10900,10900,0
|
|
20230906,174200,5103935340,10900,10900,10900,10900,0
|
|
20230906,174100,5103935340,10900,10900,10900,10900,0
|
|
20230906,174000,5103935340,10900,10900,10900,10900,0
|
|
20230906,173900,5103935340,10900,10900,10900,10900,0
|
|
20230906,173800,5103935340,10900,10900,10900,10900,0
|
|
20230906,173700,5103935340,10900,10900,10900,10900,0
|
|
20230906,173600,5103935340,10900,10900,10900,10900,0
|
|
20230906,173500,5103935340,10900,10900,10900,10900,0
|
|
20230906,173400,5103935340,10900,10900,10900,10900,0
|
|
20230906,173300,5103935340,10900,10900,10900,10900,0
|
|
20230906,173200,5103935340,10900,10900,10900,10900,0
|
|
20230906,173100,5103935340,10900,10900,10900,10900,40713
|
|
20230906,173000,5103935340,10900,10900,10900,10900,0
|
|
20230906,172900,5103935340,10900,10900,10900,10900,0
|
|
20230906,172800,5103935340,10900,10900,10900,10900,0
|
|
20230906,172700,5103935340,10900,10900,10900,10900,0
|
|
20230906,172600,5103935340,10900,10900,10900,10900,0
|
|
20230906,172500,5103935340,10900,10900,10900,10900,0
|
|
20230906,172400,5103935340,10900,10900,10900,10900,0
|
|
20230906,172300,5103935340,10900,10900,10900,10900,0
|
|
20230906,172200,5103935340,10900,10900,10900,10900,0
|
|
20230906,172100,5103935340,10900,10900,10900,10900,0
|
|
20230906,172000,5103935340,10900,10900,10900,10900,0
|
|
20230906,171900,5103935340,10900,10900,10900,10900,0
|
|
20230906,171800,5103935340,10900,10900,10900,10900,0
|
|
20230906,171700,5103935340,10900,10900,10900,10900,0
|
|
20230906,171600,5103935340,10900,10900,10900,10900,0
|
|
20230906,171500,5103935340,10900,10900,10900,10900,0
|
|
20230906,171400,5103935340,10900,10900,10900,10900,0
|
|
20230906,171300,5103935340,10900,10900,10900,10900,0
|
|
20230906,171200,5103935340,10900,10900,10900,10900,0
|
|
20230906,171100,5103935340,10900,10900,10900,10900,0
|
|
20230906,171000,5103935340,10900,10900,10900,10900,0
|
|
20230906,170900,5103935340,10900,10900,10900,10900,0
|
|
20230906,170800,5103935340,10900,10900,10900,10900,0
|
|
20230906,170700,5103935340,10900,10900,10900,10900,0
|
|
20230906,170600,5103935340,10900,10900,10900,10900,0
|
|
20230906,170500,5103935340,10900,10900,10900,10900,0
|
|
20230906,170400,5103935340,10900,10900,10900,10900,0
|
|
20230906,170300,5103935340,10900,10900,10900,10900,0
|
|
20230906,170200,5103935340,10900,10900,10900,10900,0
|
|
20230906,170100,5103935340,10900,10900,10900,10900,40713
|
|
20230906,170000,5103935340,10900,10900,10900,10900,0
|
|
20230906,165900,5103935340,10900,10900,10900,10900,0
|
|
20230906,165800,5103935340,10900,10900,10900,10900,0
|
|
20230906,165700,5103935340,10900,10900,10900,10900,0
|
|
20230906,165600,5103935340,10900,10900,10900,10900,0
|
|
20230906,165500,5103935340,10900,10900,10900,10900,0
|
|
20230906,165400,5103935340,10900,10900,10900,10900,0
|
|
20230906,165300,5103935340,10900,10900,10900,10900,0
|
|
20230906,165200,5103935340,10900,10900,10900,10900,0
|
|
20230906,165100,5103935340,10900,10900,10900,10900,0
|
|
20230906,165000,5103935340,10900,10900,10900,10900,0
|
|
20230906,164900,5103935340,10900,10900,10900,10900,0
|
|
20230906,164800,5103935340,10900,10900,10900,10900,0
|
|
20230906,164700,5103935340,10900,10900,10900,10900,0
|
|
20230906,164600,5103935340,10900,10900,10900,10900,0
|
|
20230906,164500,5103935340,10900,10900,10900,10900,0
|
|
20230906,164400,5103935340,10900,10900,10900,10900,0
|
|
20230906,164300,5103935340,10900,10900,10900,10900,0
|
|
20230906,164200,5103935340,10900,10900,10900,10900,0
|
|
20230906,164100,5103935340,10900,10900,10900,10900,0
|
|
20230906,164000,5103935340,10900,10900,10900,10900,0
|
|
20230906,163900,5103935340,10900,10900,10900,10900,0
|
|
20230906,163800,5103935340,10900,10900,10900,10900,0
|
|
20230906,163700,5103935340,10900,10900,10900,10900,0
|
|
20230906,163600,5103935340,10900,10900,10900,10900,0
|
|
20230906,163500,5103935340,10900,10900,10900,10900,0
|
|
20230906,163400,5103935340,10900,10900,10900,10900,0
|
|
20230906,163300,5103935340,10900,10900,10900,10900,0
|
|
20230906,163200,5103935340,10900,10900,10900,10900,0
|
|
20230906,163100,5103935340,10900,10900,10900,10900,40713
|
|
20230906,163000,5103935340,10900,10900,10900,10900,0
|
|
20230906,162900,5103935340,10900,10900,10900,10900,0
|
|
20230906,162800,5103935340,10900,10900,10900,10900,0
|
|
20230906,162700,5103935340,10900,10900,10900,10900,0
|
|
20230906,162600,5103935340,10900,10900,10900,10900,0
|
|
20230906,162500,5103935340,10900,10900,10900,10900,0
|
|
20230906,162400,5103935340,10900,10900,10900,10900,0
|
|
20230906,162300,5103935340,10900,10900,10900,10900,0
|
|
20230906,162200,5103935340,10900,10900,10900,10900,0
|
|
20230906,162100,5103935340,10900,10900,10900,10900,0
|
|
20230906,162000,5103935340,10900,10900,10900,10900,0
|
|
20230906,161900,5103935340,10900,10900,10900,10900,0
|
|
20230906,161800,5103935340,10900,10900,10900,10900,0
|
|
20230906,161700,5103935340,10900,10900,10900,10900,0
|
|
20230906,161600,5103935340,10900,10900,10900,10900,0
|
|
20230906,161500,5103935340,10900,10900,10900,10900,0
|
|
20230906,161400,5103935340,10900,10900,10900,10900,0
|
|
20230906,161300,5103935340,10900,10900,10900,10900,0
|
|
20230906,161200,5103935340,10900,10900,10900,10900,0
|
|
20230906,161100,5103935340,10900,10900,10900,10900,0
|
|
20230906,161000,5103935340,10900,10900,10900,10900,0
|
|
20230906,160900,5103935340,10900,10900,10900,10900,0
|
|
20230906,160800,5103935340,10900,10900,10900,10900,0
|
|
20230906,160700,5103935340,10900,10900,10900,10900,0
|
|
20230906,160600,5103935340,10900,10900,10900,10900,0
|
|
20230906,160500,5103935340,10900,10900,10900,10900,0
|
|
20230906,160400,5103935340,10900,10900,10900,10900,0
|
|
20230906,160300,5103935340,10900,10900,10900,10900,0
|
|
20230906,160200,5103935340,10900,10900,10900,10900,0
|
|
20230906,160100,5103935340,10900,10900,10900,10900,40713
|
|
20230906,160000,5103935340,10900,10900,10900,10900,0
|
|
20230906,155900,5103935340,10900,10900,10900,10900,0
|
|
20230906,155800,5103935340,10900,10900,10900,10900,0
|
|
20230906,155700,5103935340,10900,10900,10900,10900,0
|
|
20230906,155600,5103935340,10900,10900,10900,10900,0
|
|
20230906,155500,5103935340,10900,10900,10900,10900,0
|
|
20230906,155400,5103935340,10900,10900,10900,10900,0
|
|
20230906,155300,5103935340,10900,10900,10900,10900,0
|
|
20230906,155200,5103935340,10900,10900,10900,10900,0
|
|
20230906,155100,5103935340,10900,10900,10900,10900,0
|
|
20230906,155000,5103935340,10900,10900,10900,10900,0
|
|
20230906,154900,5103935340,10900,10900,10900,10900,0
|
|
20230906,154800,5103935340,10900,10900,10900,10900,0
|
|
20230906,154700,5103935340,10900,10900,10900,10900,0
|
|
20230906,154600,5103935340,10900,10900,10900,10900,0
|
|
20230906,154500,5103935340,10900,10900,10900,10900,0
|
|
20230906,154400,5103935340,10900,10900,10900,10900,0
|
|
20230906,154300,5103935340,10900,10900,10900,10900,0
|
|
20230906,154200,5103935340,10900,10900,10900,10900,0
|
|
20230906,154100,5103935340,10900,10900,10900,10900,0
|
|
20230906,154000,5103935340,10900,10900,10900,10900,0
|
|
20230906,153900,5103935340,10900,10900,10900,10900,0
|
|
20230906,153800,5103935340,10900,10900,10900,10900,0
|
|
20230906,153700,5103935340,10900,10900,10900,10900,0
|
|
20230906,153600,5103935340,10900,10900,10900,10900,0
|
|
20230906,153500,5103935340,10900,10900,10900,10900,0
|
|
20230906,153400,5103935340,10900,10900,10900,10900,0
|
|
20230906,153300,5103935340,10900,10900,10900,10900,0
|
|
20230906,153200,5103935340,10900,10900,10900,10900,0
|
|
20230906,153100,5103935340,10900,10900,10900,10900,40713
|
|
20230906,153000,5103935340,10900,10900,10900,10900,40713
|
|
20230906,152900,4660163640,10870,10870,10870,10870,0
|
|
20230906,152800,4660163640,10870,10870,10870,10870,0
|
|
20230906,152700,4660163640,10870,10870,10870,10870,0
|
|
20230906,152600,4660163640,10870,10870,10870,10870,0
|
|
20230906,152500,4660163640,10870,10870,10870,10870,0
|
|
20230906,152400,4660163640,10870,10870,10870,10870,0
|
|
20230906,152300,4660163640,10870,10870,10870,10870,0
|
|
20230906,152200,4660163640,10870,10870,10870,10870,0
|
|
20230906,152100,4660163640,10870,10870,10870,10870,0
|
|
20230906,152000,4660163640,10870,10870,10870,10870,0
|
|
20230906,151900,4660163640,10870,10880,10890,10870,2666
|
|
20230906,151800,4631173210,10890,10880,10890,10870,1212
|
|
20230906,151700,4617992850,10870,10890,10890,10870,2547
|
|
20230906,151600,4590276050,10900,10890,10900,10870,273
|
|
20230906,151500,4587303080,10890,10890,10900,10870,3533
|
|
20230906,151400,4548840950,10900,10890,10900,10890,200
|
|
20230906,151300,4546661820,10890,10900,10900,10890,308
|
|
20230906,151200,4543304890,10890,10890,10900,10890,441
|
|
20230906,151100,4538502300,10900,10880,10900,10880,321
|
|
20230906,151000,4535005880,10890,10890,10890,10880,947
|
|
20230906,150900,4524693070,10890,10890,10890,10880,828
|
|
20230906,150800,4515682000,10890,10880,10890,10880,198
|
|
20230906,150700,4513527040,10890,10890,10890,10880,1046
|
|
20230906,150600,4502137860,10890,10880,10890,10880,161
|
|
20230906,150500,4500384590,10890,10880,10890,10880,125
|
|
20230906,150400,4499024260,10880,10890,10890,10880,3936
|
|
20230906,150300,4456162580,10900,10890,10900,10890,719
|
|
20230906,150200,4448331400,10890,10890,10900,10890,573
|
|
20230906,150100,4442087160,10900,10900,10900,10890,1547
|
|
20230906,150000,4425238370,10900,10900,10900,10890,484
|
|
20230906,145900,4419965130,10900,10890,10900,10890,222
|
|
20230906,145800,4417546730,10890,10890,10900,10890,448
|
|
20230906,145700,4412666690,10900,10890,10900,10880,206
|
|
20230906,145600,4410421910,10900,10890,10900,10890,763
|
|
20230906,145500,4402112010,10900,10900,10900,10890,1547
|
|
20230906,145400,4385263970,10900,10880,10900,10880,3086
|
|
20230906,145300,4351632140,10900,10890,10900,10880,534
|
|
20230906,145200,4345817610,10890,10900,10900,10880,574
|
|
20230906,145100,4339567950,10900,10890,10900,10880,2221
|
|
20230906,145000,4315380850,10890,10890,10890,10880,1159
|
|
20230906,144900,4302760650,10890,10890,10900,10880,1093
|
|
20230906,144800,4290857990,10900,10890,10900,10880,5963
|
|
20230906,144700,4225917150,10890,10890,10890,10880,177
|
|
20230906,144600,4223989700,10890,10890,10890,10880,153
|
|
20230906,144500,4222323600,10890,10890,10890,10880,363
|
|
20230906,144400,4218372970,10880,10890,10890,10880,279
|
|
20230906,144300,4215334960,10890,10890,10890,10880,32
|
|
20230906,144200,4214986560,10880,10890,10890,10880,88
|
|
20230906,144100,4214028320,10880,10880,10890,10880,818
|
|
20230906,144000,4205125240,10880,10890,10890,10880,46
|
|
20230906,143900,4204624390,10890,10880,10890,10880,37
|
|
20230906,143800,4204221770,10890,10890,10890,10880,382
|
|
20230906,143700,4200064140,10890,10880,10890,10880,171
|
|
20230906,143600,4198201960,10880,10890,10890,10880,492
|
|
20230906,143500,4192848710,10890,10880,10890,10870,725
|
|
20230906,143400,4184960490,10880,10880,10880,10870,713
|
|
20230906,143300,4177205510,10880,10880,10880,10870,743
|
|
20230906,143200,4169121690,10880,10890,10890,10870,3913
|
|
20230906,143100,4126549590,10890,10880,10890,10880,371
|
|
20230906,143000,4122510870,10890,10890,10890,10880,1645
|
|
20230906,142900,4104611200,10880,10890,10890,10880,107
|
|
20230906,142800,4103446360,10890,10890,10890,10880,266
|
|
20230906,142700,4100550020,10890,10890,10890,10880,356
|
|
20230906,142600,4096675900,10890,10890,10890,10880,333
|
|
20230906,142500,4093051790,10890,10880,10890,10880,198
|
|
20230906,142400,4090897390,10890,10890,10890,10880,1191
|
|
20230906,142300,4077937520,10890,10880,10890,10880,1046
|
|
20230906,142200,4066555190,10890,10890,10890,10880,384
|
|
20230906,142100,4062373920,10890,10890,10890,10880,198
|
|
20230906,142000,4060217970,10890,10890,10890,10880,510
|
|
20230906,141900,4054667880,10890,10890,10890,10880,74
|
|
20230906,141800,4053862300,10890,10890,10890,10880,206
|
|
20230906,141700,4051619210,10890,10890,10890,10880,109
|
|
20230906,141600,4050432470,10890,10890,10890,10880,547
|
|
20230906,141500,4044479750,10890,10880,10890,10880,591
|
|
20230906,141400,4038045270,10890,10880,10890,10880,478
|
|
20230906,141300,4032843550,10890,10880,10890,10880,38
|
|
20230906,141200,4032429750,10890,10890,10890,10880,870
|
|
20230906,141100,4022958050,10890,10890,10890,10880,595
|
|
20230906,141000,4016484330,10880,10890,10890,10880,189
|
|
20230906,140900,4014426490,10890,10890,10890,10880,395
|
|
20230906,140800,4010127700,10880,10890,10890,10880,469
|
|
20230906,140700,4005020310,10890,10880,10890,10880,238
|
|
20230906,140600,4002430690,10880,10880,10890,10880,802
|
|
20230906,140500,3993703740,10890,10890,10890,10880,705
|
|
20230906,140400,3986030150,10890,10890,10890,10880,96
|
|
20230906,140300,3984985090,10890,10890,10890,10880,99
|
|
20230906,140200,3983906990,10890,10890,10890,10880,227
|
|
20230906,140100,3981435220,10880,10890,10890,10880,409
|
|
20230906,140000,3976984400,10890,10890,10890,10880,239
|
|
20230906,135900,3974382440,10880,10890,10890,10880,235
|
|
20230906,135800,3971824170,10890,10890,10890,10880,420
|
|
20230906,135700,3967252970,10880,10880,10890,10880,886
|
|
20230906,135600,3957606990,10880,10890,10890,10880,130
|
|
20230906,135500,3956191660,10890,10890,10890,10880,229
|
|
20230906,135400,3953698120,10890,10890,10890,10880,1434
|
|
20230906,135300,3938094580,10880,10890,10890,10880,14
|
|
20230906,135200,3937942130,10890,10890,10890,10880,251
|
|
20230906,135100,3935208750,10890,10880,10890,10880,295
|
|
20230906,135000,3931998560,10890,10880,10890,10880,613
|
|
20230906,134900,3925326290,10890,10890,10890,10880,386
|
|
20230906,134800,3921122880,10890,10880,10890,10880,619
|
|
20230906,134700,3914382520,10890,10890,10890,10880,391
|
|
20230906,134600,3910126880,10890,10890,10890,10880,238
|
|
20230906,134500,3907535160,10880,10890,10890,10880,178
|
|
20230906,134400,3905596750,10880,10890,10890,10880,162
|
|
20230906,134300,3903832690,10890,10890,10890,10880,373
|
|
20230906,134200,3899773080,10890,10890,10890,10890,268
|
|
20230906,134100,3896854560,10890,10890,10890,10880,203
|
|
20230906,134000,3894644400,10890,10890,10890,10880,329
|
|
20230906,133900,3891063930,10880,10880,10890,10880,199
|
|
20230906,133800,3888897660,10890,10890,10890,10890,92
|
|
20230906,133700,3887895780,10890,10890,10890,10880,322
|
|
20230906,133600,3884390390,10890,10900,10900,10890,5081
|
|
20230906,133500,3829056150,10900,10890,10900,10890,433
|
|
20230906,133400,3824336480,10890,10900,10900,10890,338
|
|
20230906,133300,3820654820,10890,10900,10900,10890,206
|
|
20230906,133200,3818409430,10890,10900,10900,10890,490
|
|
20230906,133100,3813071170,10890,10900,10900,10890,49
|
|
20230906,133000,3812537080,10900,10900,10900,10900,50
|
|
20230906,132900,3811992080,10900,10900,10910,10890,461
|
|
20230906,132800,3806969350,10900,10900,10910,10890,930
|
|
20230906,132700,3796832600,10900,10900,10900,10900,34
|
|
20230906,132600,3796462000,10890,10890,10900,10890,172
|
|
20230906,132500,3794587310,10900,10900,10910,10900,543
|
|
20230906,132400,3788668020,10900,10900,10900,10890,105
|
|
20230906,132300,3787523640,10900,10900,10900,10900,172
|
|
20230906,132200,3785648840,10900,10910,10910,10900,70
|
|
20230906,132100,3784885490,10900,10890,10910,10890,571
|
|
20230906,132000,3778660990,10900,10900,10910,10900,3797
|
|
20230906,131900,3737273630,10890,10900,10900,10890,187
|
|
20230906,131800,3735235510,10900,10900,10900,10890,1880
|
|
20230906,131700,3714759900,10900,10900,10900,10900,176
|
|
20230906,131600,3712841500,10900,10890,10900,10890,31
|
|
20230906,131500,3712503620,10900,10900,10900,10890,534
|
|
20230906,131400,3706687020,10900,10900,10900,10890,362
|
|
20230906,131300,3702743690,10900,10900,10900,10900,128
|
|
20230906,131200,3701348490,10900,10900,10900,10890,218
|
|
20230906,131100,3698973370,10890,10900,10900,10890,777
|
|
20230906,131000,3690510430,10900,10900,10900,10890,290
|
|
20230906,130900,3687349440,10900,10900,10900,10890,90
|
|
20230906,130800,3686368940,10900,10900,10900,10890,64
|
|
20230906,130700,3685671390,10890,10900,10900,10890,406
|
|
20230906,130600,3681248340,10900,10900,10900,10900,206
|
|
20230906,130500,3679002940,10900,10890,10900,10890,95
|
|
20230906,130400,3677967450,10900,10900,10900,10890,277
|
|
20230906,130300,3674948290,10890,10900,10900,10890,1542
|
|
20230906,130200,3658154830,10900,10910,10910,10900,4202
|
|
20230906,130100,3612352070,10910,10910,10910,10910,114
|
|
20230906,130000,3611108330,10900,10910,10910,10900,586
|
|
20230906,125900,3604719040,10900,10910,10910,10900,87
|
|
20230906,125800,3603770000,10910,10910,10910,10910,40
|
|
20230906,125700,3603333600,10900,10910,10910,10900,315
|
|
20230906,125600,3599898050,10910,10910,10910,10900,384
|
|
20230906,125500,3595710960,10910,10900,10910,10900,80
|
|
20230906,125400,3594838200,10910,10910,10910,10900,281
|
|
20230906,125300,3591772610,10900,10910,10910,10900,60
|
|
20230906,125200,3591118020,10900,10900,10910,10900,507
|
|
20230906,125100,3585590190,10900,10900,10910,10900,98
|
|
20230906,125000,3584521900,10900,10900,10900,10890,1785
|
|
20230906,124900,3565075410,10900,10900,10900,10890,591
|
|
20230906,124800,3558637030,10900,10900,10900,10900,202
|
|
20230906,124700,3556435230,10900,10900,10900,10900,210
|
|
20230906,124600,3554146230,10900,10900,10900,10900,1236
|
|
20230906,124500,3540673830,10900,10900,10900,10890,372
|
|
20230906,124400,3536621380,10900,10900,10900,10890,265
|
|
20230906,124300,3533733000,10900,10900,10900,10900,2183
|
|
20230906,124200,3509938300,10900,10890,10900,10890,5864
|
|
20230906,124100,3446023050,10900,10890,10900,10890,1244
|
|
20230906,124000,3432473650,10890,10900,10900,10890,101
|
|
20230906,123900,3431372760,10890,10900,10900,10890,25
|
|
20230906,123800,3431100380,10900,10900,10900,10890,1248
|
|
20230906,123700,3417501540,10900,10900,10900,10890,46
|
|
20230906,123600,3417000150,10890,10900,10900,10890,33
|
|
20230906,123500,3416640470,10900,10900,10900,10890,329
|
|
20230906,123400,3413056480,10900,10900,10900,10890,757
|
|
20230906,123300,3404809550,10900,10900,10900,10900,33
|
|
20230906,123200,3404449850,10900,10900,10900,10900,32
|
|
20230906,123100,3404101050,10900,10900,10900,10890,558
|
|
20230906,123000,3398021750,10900,10900,10900,10900,166
|
|
20230906,122900,3396212350,10890,10890,10900,10890,669
|
|
20230906,122800,3388925640,10900,10900,10900,10890,236
|
|
20230906,122700,3386353380,10900,10890,10900,10890,765
|
|
20230906,122600,3378021580,10900,10900,10900,10900,267
|
|
20230906,122500,3375111280,10900,10900,10900,10900,232
|
|
20230906,122400,3372582480,10890,10900,10900,10890,196
|
|
20230906,122300,3370447810,10900,10900,10900,10890,425
|
|
20230906,122200,3365818160,10900,10910,10910,10900,1163
|
|
20230906,122100,3353139890,10900,10900,10910,10900,466
|
|
20230906,122000,3348060140,10900,10910,10910,10900,738
|
|
20230906,121900,3340014210,10910,10900,10910,10900,1405
|
|
20230906,121800,3324698480,10910,10910,10910,10900,475
|
|
20230906,121700,3319518230,10910,10910,10910,10910,60
|
|
20230906,121600,3318863630,10910,10910,10910,10900,429
|
|
20230906,121500,3314185580,10900,10910,10910,10900,110
|
|
20230906,121400,3312985530,10910,10900,10910,10900,459
|
|
20230906,121300,3307978010,10910,10900,10910,10900,638
|
|
20230906,121200,3301018620,10910,10910,10910,10900,521
|
|
20230906,121100,3295336860,10910,10900,10910,10900,95
|
|
20230906,121000,3294300710,10900,10900,10910,10900,548
|
|
20230906,120900,3288327120,10900,10900,10900,10890,3156
|
|
20230906,120800,3253929190,10900,10900,10900,10900,22
|
|
20230906,120700,3253689390,10900,10900,10910,10900,1520
|
|
20230906,120600,3237121140,10910,10900,10910,10900,3068
|
|
20230906,120500,3203678590,10910,10910,10910,10900,500
|
|
20230906,120400,3198225940,10910,10910,10910,10900,281
|
|
20230906,120300,3195160360,10910,10900,10910,10900,228
|
|
20230906,120200,3192674100,10910,10900,10910,10900,459
|
|
20230906,120100,3187668750,10910,10910,10910,10900,159
|
|
20230906,120000,3185934560,10900,10900,10910,10900,108
|
|
20230906,115900,3184756430,10900,10910,10910,10900,171
|
|
20230906,115800,3182890950,10900,10910,10910,10900,575
|
|
20230906,115700,3176620670,10910,10900,10910,10900,184
|
|
20230906,115600,3174614420,10900,10910,10910,10900,359
|
|
20230906,115500,3170697840,10910,10900,10910,10900,513
|
|
20230906,115400,3165105710,10910,10910,10910,10900,546
|
|
20230906,115300,3159152300,10910,10910,10910,10900,308
|
|
20230906,115200,3155792220,10910,10910,10910,10900,666
|
|
20230906,115100,3148529290,10910,10910,10910,10900,652
|
|
20230906,115000,3141419370,10910,10930,10930,10900,2799
|
|
20230906,114900,3110865580,10930,10920,10930,10920,174
|
|
20230906,114800,3108964130,10930,10930,10930,10920,157
|
|
20230906,114700,3107248130,10930,10930,10930,10920,1049
|
|
20230906,114600,3095790680,10930,10920,10930,10920,628
|
|
20230906,114500,3088929750,10930,10920,10930,10920,78
|
|
20230906,114400,3088077320,10920,10930,10930,10920,138
|
|
20230906,114300,3086569210,10930,10920,10930,10920,470
|
|
20230906,114200,3081434570,10920,10930,10930,10920,45
|
|
20230906,114100,3080942760,10930,10920,10930,10920,832
|
|
20230906,114000,3071849540,10920,10930,10930,10920,517
|
|
20230906,113900,3066201280,10930,10930,10930,10920,323
|
|
20230906,113800,3062671190,10930,10940,10940,10930,1533
|
|
20230906,113700,3045915070,10930,10940,10940,10930,1503
|
|
20230906,113600,3029486300,10930,10940,10940,10930,1994
|
|
20230906,113500,3007675330,10930,10940,10940,10930,1621
|
|
20230906,113400,2989941700,10940,10940,10940,10930,2203
|
|
20230906,113300,2965841660,10940,10940,10940,10930,795
|
|
20230906,113200,2957144450,10940,10940,10950,10940,1267
|
|
20230906,113100,2943281060,10940,10940,10950,10940,184
|
|
20230906,113000,2941268000,10950,10940,10950,10940,433
|
|
20230906,112900,2936526760,10950,10950,10950,10940,445
|
|
20230906,112800,2931657290,10950,10940,10950,10940,97
|
|
20230906,112700,2930595270,10940,10950,10950,10940,798
|
|
20230906,112600,2921863730,10940,10950,10950,10930,1139
|
|
20230906,112500,2909402680,10950,10940,10950,10940,1047
|
|
20230906,112400,2897946700,10940,10940,10950,10940,159
|
|
20230906,112300,2896206850,10940,10950,10950,10940,230
|
|
20230906,112200,2893688540,10950,10950,10950,10940,535
|
|
20230906,112100,2887833240,10950,10940,10950,10940,262
|
|
20230906,112000,2884965460,10940,10940,10960,10940,7472
|
|
20230906,111900,2803143590,10940,10940,10950,10940,1153
|
|
20230906,111800,2790529040,10940,10950,10950,10940,614
|
|
20230906,111700,2783808220,10940,10950,10950,10940,5607
|
|
20230906,111600,2722412190,10950,10950,10960,10940,2200
|
|
20230906,111500,2698323040,10940,10960,10960,10940,819
|
|
20230906,111400,2689354900,10950,10950,10960,10950,1418
|
|
20230906,111300,2673825420,10950,10940,10960,10930,13721
|
|
20230906,111200,2523593450,10950,10930,10950,10930,23776
|
|
20230906,111100,2263567890,10920,10920,10930,10920,890
|
|
20230906,111000,2253842690,10930,10910,10930,10910,2236
|
|
20230906,110900,2229428800,10910,10900,10910,10900,3022
|
|
20230906,110800,2196465990,10910,10910,10920,10900,5826
|
|
20230906,110700,2132904140,10910,10910,10920,10910,568
|
|
20230906,110600,2126704520,10910,10910,10920,10910,3128
|
|
20230906,110500,2092573940,10920,10920,10930,10910,1014
|
|
20230906,110400,2081501040,10920,10910,10930,10910,6648
|
|
20230906,110300,2008904200,10910,10920,10920,10900,5539
|
|
20230906,110200,1948434060,10910,10910,10920,10900,7616
|
|
20230906,110100,1865349000,10900,10910,10910,10900,359
|
|
20230906,110000,1861432410,10910,10890,10910,10890,13788
|
|
20230906,105900,1711138030,10890,10900,10900,10890,298
|
|
20230906,105800,1707890140,10900,10890,10900,10890,2681
|
|
20230906,105700,1678667910,10900,10890,10900,10890,359
|
|
20230906,105600,1674755680,10900,10890,10900,10890,501
|
|
20230906,105500,1669297600,10900,10890,10900,10890,196
|
|
20230906,105400,1667161730,10900,10900,10900,10890,558
|
|
20230906,105300,1661079870,10900,10890,10900,10890,1007
|
|
20230906,105200,1650106090,10900,10900,10900,10890,267
|
|
20230906,105100,1647195970,10900,10900,10900,10890,275
|
|
20230906,105000,1644198590,10890,10890,10900,10890,599
|
|
20230906,104900,1637671630,10900,10890,10900,10880,2714
|
|
20230906,104800,1608119150,10880,10880,10890,10880,2217
|
|
20230906,104700,1583976740,10890,10880,10890,10880,162
|
|
20230906,104600,1582213330,10890,10880,10890,10880,218
|
|
20230906,104500,1579839520,10890,10890,10890,10880,543
|
|
20230906,104400,1573929460,10890,10890,10890,10880,475
|
|
20230906,104300,1568757060,10880,10880,10890,10880,483
|
|
20230906,104200,1563497540,10890,10890,10890,10880,889
|
|
20230906,104100,1553819770,10890,10890,10890,10880,266
|
|
20230906,104000,1550923300,10890,10880,10900,10880,693
|
|
20230906,103900,1543376690,10890,10900,10900,10880,1317
|
|
20230906,103800,1529034760,10900,10900,10900,10890,609
|
|
20230906,103700,1522399220,10890,10890,10900,10890,202
|
|
20230906,103600,1520197660,10900,10900,10900,10890,146
|
|
20230906,103500,1518606490,10900,10900,10900,10880,1271
|
|
20230906,103400,1504765360,10900,10890,10900,10890,624
|
|
20230906,103300,1497968110,10890,10890,10900,10880,454
|
|
20230906,103200,1493023070,10890,10890,10900,10890,536
|
|
20230906,103100,1487184730,10890,10890,10900,10890,1710
|
|
20230906,103000,1468561370,10890,10890,10900,10890,219
|
|
20230906,102900,1466175620,10890,10900,10900,10890,451
|
|
20230906,102800,1461263440,10890,10890,10900,10890,885
|
|
20230906,102700,1451622130,10900,10900,10900,10890,581
|
|
20230906,102600,1445293590,10900,10890,10900,10890,285
|
|
20230906,102500,1442187310,10900,10890,10900,10890,143
|
|
20230906,102400,1440628820,10900,10880,10900,10880,546
|
|
20230906,102300,1434684640,10890,10880,10900,10880,10396
|
|
20230906,102200,1321393470,10890,10880,10890,10880,632
|
|
20230906,102100,1314512150,10890,10900,10900,10880,20686
|
|
20230906,102000,1089229840,10890,10900,10900,10890,803
|
|
20230906,101900,1080481240,10900,10890,10900,10890,445
|
|
20230906,101800,1075632070,10890,10890,10900,10890,820
|
|
20230906,101700,1066699070,10900,10890,10900,10890,144
|
|
20230906,101600,1065130210,10890,10890,10900,10890,1438
|
|
20230906,101500,1049462760,10900,10900,10900,10890,1374
|
|
20230906,101400,1034487360,10890,10890,10900,10890,772
|
|
20230906,101300,1026073430,10900,10890,10900,10890,699
|
|
20230906,101200,1018458250,10900,10900,10900,10890,614
|
|
20230906,101100,1011766450,10890,10900,10900,10890,1339
|
|
20230906,101000,997181660,10890,10900,10900,10890,6768
|
|
20230906,100900,923412660,10900,10890,10900,10890,1464
|
|
20230906,100800,907459850,10900,10900,10900,10890,203
|
|
20230906,100700,905247400,10900,10890,10900,10890,1382
|
|
20230906,100600,890193120,10890,10900,10900,10890,1270
|
|
20230906,100500,876357050,10900,10900,10900,10890,949
|
|
20230906,100400,866015780,10890,10890,10900,10890,48
|
|
20230906,100300,865492900,10900,10880,10900,10880,3892
|
|
20230906,100200,823100180,10890,10880,10890,10880,683
|
|
20230906,100100,815665330,10890,10890,10890,10880,175
|
|
20230906,100000,813759780,10890,10880,10890,10880,2666
|
|
20230906,095900,784727320,10880,10880,10890,10880,373
|
|
20230906,095800,780666360,10890,10880,10890,10880,397
|
|
20230906,095700,776345430,10890,10880,10890,10880,101
|
|
20230906,095600,775246320,10880,10880,10890,10880,378
|
|
20230906,095500,771133240,10870,10880,10890,10870,3769
|
|
20230906,095400,730154210,10870,10880,10880,10870,1259
|
|
20230906,095300,716458750,10870,10880,10880,10870,23
|
|
20230906,095200,716208560,10880,10870,10880,10870,224
|
|
20230906,095100,713771490,10880,10880,10880,10870,429
|
|
20230906,095000,709106330,10880,10880,10890,10880,1517
|
|
20230906,094900,692594980,10890,10890,10890,10880,76
|
|
20230906,094800,691767460,10890,10880,10890,10880,177
|
|
20230906,094700,689841580,10890,10890,10890,10880,608
|
|
20230906,094600,683223840,10880,10890,10890,10870,4408
|
|
20230906,094500,635264810,10890,10890,10890,10880,338
|
|
20230906,094400,631584850,10890,10890,10890,10880,692
|
|
20230906,094300,624053500,10890,10890,10890,10880,294
|
|
20230906,094200,620852460,10880,10890,10890,10880,16
|
|
20230906,094100,620678340,10880,10880,10890,10880,3900
|
|
20230906,094000,578239700,10880,10880,10880,10870,965
|
|
20230906,093900,567742980,10880,10880,10880,10870,391
|
|
20230906,093800,563488950,10880,10880,10880,10870,1592
|
|
20230906,093700,546168080,10880,10880,10880,10870,78
|
|
20230906,093600,545319500,10880,10890,10890,10870,2630
|
|
20230906,093500,516701040,10880,10880,10890,10880,141
|
|
20230906,093400,515166160,10890,10880,10890,10880,580
|
|
20230906,093300,508850910,10890,10890,10890,10880,832
|
|
20230906,093200,499795370,10890,10890,10890,10880,894
|
|
20230906,093100,490065020,10890,10880,10890,10870,2749
|
|
20230906,093000,460156240,10880,10870,10880,10870,2158
|
|
20230906,092900,436696080,10860,10860,10870,10860,378
|
|
20230906,092800,432590160,10870,10870,10870,10850,842
|
|
20230906,092700,423449130,10870,10850,10870,10850,3639
|
|
20230906,092600,383926060,10860,10860,10860,10860,7
|
|
20230906,092500,383850040,10860,10850,10860,10850,980
|
|
20230906,092400,373213770,10860,10860,10860,10860,46
|
|
20230906,092300,372714210,10850,10860,10860,10850,215
|
|
20230906,092200,370380810,10860,10860,10860,10850,834
|
|
20230906,092100,361329770,10860,10860,10860,10860,184
|
|
20230906,092000,359331530,10860,10860,10860,10850,160
|
|
20230906,091900,357594930,10860,10860,10860,10850,1260
|
|
20230906,091800,343920640,10860,10870,10870,10840,1783
|
|
20230906,091700,324570330,10870,10860,10870,10860,319
|
|
20230906,091600,321105320,10860,10870,10870,10850,834
|
|
20230906,091500,312047690,10870,10860,10870,10860,356
|
|
20230906,091400,308181250,10860,10870,10870,10860,209
|
|
20230906,091300,305909990,10870,10860,10870,10840,1134
|
|
20230906,091200,293604740,10860,10860,10870,10840,1299
|
|
20230906,091100,279512990,10860,10870,10870,10830,2733
|
|
20230906,091000,249859810,10870,10860,10870,10840,3668
|
|
20230906,090900,210042380,10860,10840,10860,10840,1527
|
|
20230906,090800,193481020,10840,10850,10860,10840,961
|
|
20230906,090700,183052900,10850,10860,10860,10840,205
|
|
20230906,090600,180828720,10860,10860,10860,10850,743
|
|
20230906,090500,172759920,10840,10840,10860,10830,1910
|
|
20230906,090400,152055280,10850,10840,10850,10830,1614
|
|
20230906,090300,134562890,10860,10830,10860,10810,2621
|
|
20230906,090200,106187000,10810,10830,10830,10810,4500
|
|
20230906,090100,57473740,10840,10840,10840,10830,922
|
|
20230906,090000,47480090,10830,10830,10840,10830,4369
|