604 lines
32 KiB
CSV
604 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190100,4590303800,10920,10920,10920,10920,36901
|
|
20230908,190000,4590303800,10920,10920,10920,10920,0
|
|
20230908,185900,4590303800,10920,10920,10920,10920,0
|
|
20230908,185800,4590303800,10920,10920,10920,10920,0
|
|
20230908,185700,4590303800,10920,10920,10920,10920,0
|
|
20230908,185600,4590303800,10920,10920,10920,10920,0
|
|
20230908,185500,4590303800,10920,10920,10920,10920,0
|
|
20230908,185400,4590303800,10920,10920,10920,10920,0
|
|
20230908,185300,4590303800,10920,10920,10920,10920,0
|
|
20230908,185200,4590303800,10920,10920,10920,10920,0
|
|
20230908,185100,4590303800,10920,10920,10920,10920,0
|
|
20230908,185000,4590303800,10920,10920,10920,10920,0
|
|
20230908,184900,4590303800,10920,10920,10920,10920,0
|
|
20230908,184800,4590303800,10920,10920,10920,10920,0
|
|
20230908,184700,4590303800,10920,10920,10920,10920,0
|
|
20230908,184600,4590303800,10920,10920,10920,10920,0
|
|
20230908,184500,4590303800,10920,10920,10920,10920,0
|
|
20230908,184400,4590303800,10920,10920,10920,10920,0
|
|
20230908,184300,4590303800,10920,10920,10920,10920,0
|
|
20230908,184200,4590303800,10920,10920,10920,10920,0
|
|
20230908,184100,4590303800,10920,10920,10920,10920,0
|
|
20230908,184000,4590303800,10920,10920,10920,10920,0
|
|
20230908,183900,4590303800,10920,10920,10920,10920,0
|
|
20230908,183800,4590303800,10920,10920,10920,10920,0
|
|
20230908,183700,4590303800,10920,10920,10920,10920,0
|
|
20230908,183600,4590303800,10920,10920,10920,10920,0
|
|
20230908,183500,4590303800,10920,10920,10920,10920,0
|
|
20230908,183400,4590303800,10920,10920,10920,10920,0
|
|
20230908,183300,4590303800,10920,10920,10920,10920,0
|
|
20230908,183200,4590303800,10920,10920,10920,10920,0
|
|
20230908,183100,4590303800,10920,10920,10920,10920,36901
|
|
20230908,183000,4590303800,10920,10920,10920,10920,0
|
|
20230908,182900,4590303800,10920,10920,10920,10920,0
|
|
20230908,182800,4590303800,10920,10920,10920,10920,0
|
|
20230908,182700,4590303800,10920,10920,10920,10920,0
|
|
20230908,182600,4590303800,10920,10920,10920,10920,0
|
|
20230908,182500,4590303800,10920,10920,10920,10920,0
|
|
20230908,182400,4590303800,10920,10920,10920,10920,0
|
|
20230908,182300,4590303800,10920,10920,10920,10920,0
|
|
20230908,182200,4590303800,10920,10920,10920,10920,0
|
|
20230908,182100,4590303800,10920,10920,10920,10920,0
|
|
20230908,182000,4590303800,10920,10920,10920,10920,0
|
|
20230908,181900,4590303800,10920,10920,10920,10920,0
|
|
20230908,181800,4590303800,10920,10920,10920,10920,0
|
|
20230908,181700,4590303800,10920,10920,10920,10920,0
|
|
20230908,181600,4590303800,10920,10920,10920,10920,0
|
|
20230908,181500,4590303800,10920,10920,10920,10920,0
|
|
20230908,181400,4590303800,10920,10920,10920,10920,0
|
|
20230908,181300,4590303800,10920,10920,10920,10920,0
|
|
20230908,181200,4590303800,10920,10920,10920,10920,0
|
|
20230908,181100,4590303800,10920,10920,10920,10920,0
|
|
20230908,181000,4590303800,10920,10920,10920,10920,0
|
|
20230908,180900,4590303800,10920,10920,10920,10920,0
|
|
20230908,180800,4590303800,10920,10920,10920,10920,0
|
|
20230908,180700,4590303800,10920,10920,10920,10920,0
|
|
20230908,180600,4590303800,10920,10920,10920,10920,0
|
|
20230908,180500,4590303800,10920,10920,10920,10920,0
|
|
20230908,180400,4590303800,10920,10920,10920,10920,0
|
|
20230908,180300,4590303800,10920,10920,10920,10920,0
|
|
20230908,180200,4590303800,10920,10920,10920,10920,0
|
|
20230908,180100,4590303800,10920,10920,10920,10920,36901
|
|
20230908,180000,4590303800,10920,10920,10920,10920,0
|
|
20230908,175900,4590303800,10920,10920,10920,10920,0
|
|
20230908,175800,4590303800,10920,10920,10920,10920,0
|
|
20230908,175700,4590303800,10920,10920,10920,10920,0
|
|
20230908,175600,4590303800,10920,10920,10920,10920,0
|
|
20230908,175500,4590303800,10920,10920,10920,10920,0
|
|
20230908,175400,4590303800,10920,10920,10920,10920,0
|
|
20230908,175300,4590303800,10920,10920,10920,10920,0
|
|
20230908,175200,4590303800,10920,10920,10920,10920,0
|
|
20230908,175100,4590303800,10920,10920,10920,10920,0
|
|
20230908,175000,4590303800,10920,10920,10920,10920,0
|
|
20230908,174900,4590303800,10920,10920,10920,10920,0
|
|
20230908,174800,4590303800,10920,10920,10920,10920,0
|
|
20230908,174700,4590303800,10920,10920,10920,10920,0
|
|
20230908,174600,4590303800,10920,10920,10920,10920,0
|
|
20230908,174500,4590303800,10920,10920,10920,10920,0
|
|
20230908,174400,4590303800,10920,10920,10920,10920,0
|
|
20230908,174300,4590303800,10920,10920,10920,10920,0
|
|
20230908,174200,4590303800,10920,10920,10920,10920,0
|
|
20230908,174100,4590303800,10920,10920,10920,10920,0
|
|
20230908,174000,4590303800,10920,10920,10920,10920,0
|
|
20230908,173900,4590303800,10920,10920,10920,10920,0
|
|
20230908,173800,4590303800,10920,10920,10920,10920,0
|
|
20230908,173700,4590303800,10920,10920,10920,10920,0
|
|
20230908,173600,4590303800,10920,10920,10920,10920,0
|
|
20230908,173500,4590303800,10920,10920,10920,10920,0
|
|
20230908,173400,4590303800,10920,10920,10920,10920,0
|
|
20230908,173300,4590303800,10920,10920,10920,10920,0
|
|
20230908,173200,4590303800,10920,10920,10920,10920,0
|
|
20230908,173100,4590303800,10920,10920,10920,10920,36901
|
|
20230908,173000,4590303800,10920,10920,10920,10920,0
|
|
20230908,172900,4590303800,10920,10920,10920,10920,0
|
|
20230908,172800,4590303800,10920,10920,10920,10920,0
|
|
20230908,172700,4590303800,10920,10920,10920,10920,0
|
|
20230908,172600,4590303800,10920,10920,10920,10920,0
|
|
20230908,172500,4590303800,10920,10920,10920,10920,0
|
|
20230908,172400,4590303800,10920,10920,10920,10920,0
|
|
20230908,172300,4590303800,10920,10920,10920,10920,0
|
|
20230908,172200,4590303800,10920,10920,10920,10920,0
|
|
20230908,172100,4590303800,10920,10920,10920,10920,0
|
|
20230908,172000,4590303800,10920,10920,10920,10920,0
|
|
20230908,171900,4590303800,10920,10920,10920,10920,0
|
|
20230908,171800,4590303800,10920,10920,10920,10920,0
|
|
20230908,171700,4590303800,10920,10920,10920,10920,0
|
|
20230908,171600,4590303800,10920,10920,10920,10920,0
|
|
20230908,171500,4590303800,10920,10920,10920,10920,0
|
|
20230908,171400,4590303800,10920,10920,10920,10920,0
|
|
20230908,171300,4590303800,10920,10920,10920,10920,0
|
|
20230908,171200,4590303800,10920,10920,10920,10920,0
|
|
20230908,171100,4590303800,10920,10920,10920,10920,0
|
|
20230908,171000,4590303800,10920,10920,10920,10920,0
|
|
20230908,170900,4590303800,10920,10920,10920,10920,0
|
|
20230908,170800,4590303800,10920,10920,10920,10920,0
|
|
20230908,170700,4590303800,10920,10920,10920,10920,0
|
|
20230908,170600,4590303800,10920,10920,10920,10920,0
|
|
20230908,170500,4590303800,10920,10920,10920,10920,0
|
|
20230908,170400,4590303800,10920,10920,10920,10920,0
|
|
20230908,170300,4590303800,10920,10920,10920,10920,0
|
|
20230908,170200,4590303800,10920,10920,10920,10920,0
|
|
20230908,170100,4590303800,10920,10920,10920,10920,36901
|
|
20230908,170000,4590303800,10920,10920,10920,10920,0
|
|
20230908,165900,4590303800,10920,10920,10920,10920,0
|
|
20230908,165800,4590303800,10920,10920,10920,10920,0
|
|
20230908,165700,4590303800,10920,10920,10920,10920,0
|
|
20230908,165600,4590303800,10920,10920,10920,10920,0
|
|
20230908,165500,4590303800,10920,10920,10920,10920,0
|
|
20230908,165400,4590303800,10920,10920,10920,10920,0
|
|
20230908,165300,4590303800,10920,10920,10920,10920,0
|
|
20230908,165200,4590303800,10920,10920,10920,10920,0
|
|
20230908,165100,4590303800,10920,10920,10920,10920,0
|
|
20230908,165000,4590303800,10920,10920,10920,10920,0
|
|
20230908,164900,4590303800,10920,10920,10920,10920,0
|
|
20230908,164800,4590303800,10920,10920,10920,10920,0
|
|
20230908,164700,4590303800,10920,10920,10920,10920,0
|
|
20230908,164600,4590303800,10920,10920,10920,10920,0
|
|
20230908,164500,4590303800,10920,10920,10920,10920,0
|
|
20230908,164400,4590303800,10920,10920,10920,10920,0
|
|
20230908,164300,4590303800,10920,10920,10920,10920,0
|
|
20230908,164200,4590303800,10920,10920,10920,10920,0
|
|
20230908,164100,4590303800,10920,10920,10920,10920,0
|
|
20230908,164000,4590303800,10920,10920,10920,10920,0
|
|
20230908,163900,4590303800,10920,10920,10920,10920,0
|
|
20230908,163800,4590303800,10920,10920,10920,10920,0
|
|
20230908,163700,4590303800,10920,10920,10920,10920,0
|
|
20230908,163600,4590303800,10920,10920,10920,10920,0
|
|
20230908,163500,4590303800,10920,10920,10920,10920,0
|
|
20230908,163400,4590303800,10920,10920,10920,10920,0
|
|
20230908,163300,4590303800,10920,10920,10920,10920,0
|
|
20230908,163200,4590303800,10920,10920,10920,10920,0
|
|
20230908,163100,4590303800,10920,10920,10920,10920,36901
|
|
20230908,163000,4590303800,10920,10920,10920,10920,0
|
|
20230908,162900,4590303800,10920,10920,10920,10920,0
|
|
20230908,162800,4590303800,10920,10920,10920,10920,0
|
|
20230908,162700,4590303800,10920,10920,10920,10920,0
|
|
20230908,162600,4590303800,10920,10920,10920,10920,0
|
|
20230908,162500,4590303800,10920,10920,10920,10920,0
|
|
20230908,162400,4590303800,10920,10920,10920,10920,0
|
|
20230908,162300,4590303800,10920,10920,10920,10920,0
|
|
20230908,162200,4590303800,10920,10920,10920,10920,0
|
|
20230908,162100,4590303800,10920,10920,10920,10920,0
|
|
20230908,162000,4590303800,10920,10920,10920,10920,0
|
|
20230908,161900,4590303800,10920,10920,10920,10920,0
|
|
20230908,161800,4590303800,10920,10920,10920,10920,0
|
|
20230908,161700,4590303800,10920,10920,10920,10920,0
|
|
20230908,161600,4590303800,10920,10920,10920,10920,0
|
|
20230908,161500,4590303800,10920,10920,10920,10920,0
|
|
20230908,161400,4590303800,10920,10920,10920,10920,0
|
|
20230908,161300,4590303800,10920,10920,10920,10920,0
|
|
20230908,161200,4590303800,10920,10920,10920,10920,0
|
|
20230908,161100,4590303800,10920,10920,10920,10920,0
|
|
20230908,161000,4590303800,10920,10920,10920,10920,0
|
|
20230908,160900,4590303800,10920,10920,10920,10920,0
|
|
20230908,160800,4590303800,10920,10920,10920,10920,0
|
|
20230908,160700,4590303800,10920,10920,10920,10920,0
|
|
20230908,160600,4590303800,10920,10920,10920,10920,0
|
|
20230908,160500,4590303800,10920,10920,10920,10920,0
|
|
20230908,160400,4590303800,10920,10920,10920,10920,0
|
|
20230908,160300,4590303800,10920,10920,10920,10920,0
|
|
20230908,160200,4590303800,10920,10920,10920,10920,0
|
|
20230908,160100,4590303800,10920,10920,10920,10920,36901
|
|
20230908,160000,4590303800,10920,10920,10920,10920,0
|
|
20230908,155900,4590303800,10920,10920,10920,10920,0
|
|
20230908,155800,4590303800,10920,10920,10920,10920,0
|
|
20230908,155700,4590303800,10920,10920,10920,10920,0
|
|
20230908,155600,4590303800,10920,10920,10920,10920,0
|
|
20230908,155500,4590303800,10920,10920,10920,10920,0
|
|
20230908,155400,4590303800,10920,10920,10920,10920,0
|
|
20230908,155300,4590303800,10920,10920,10920,10920,0
|
|
20230908,155200,4590303800,10920,10920,10920,10920,0
|
|
20230908,155100,4590303800,10920,10920,10920,10920,0
|
|
20230908,155000,4590303800,10920,10920,10920,10920,0
|
|
20230908,154900,4590303800,10920,10920,10920,10920,0
|
|
20230908,154800,4590303800,10920,10920,10920,10920,0
|
|
20230908,154700,4590303800,10920,10920,10920,10920,0
|
|
20230908,154600,4590303800,10920,10920,10920,10920,0
|
|
20230908,154500,4590303800,10920,10920,10920,10920,0
|
|
20230908,154400,4590303800,10920,10920,10920,10920,0
|
|
20230908,154300,4590303800,10920,10920,10920,10920,0
|
|
20230908,154200,4590303800,10920,10920,10920,10920,0
|
|
20230908,154100,4590303800,10920,10920,10920,10920,0
|
|
20230908,154000,4590303800,10920,10920,10920,10920,0
|
|
20230908,153900,4590303800,10920,10920,10920,10920,0
|
|
20230908,153800,4590303800,10920,10920,10920,10920,0
|
|
20230908,153700,4590303800,10920,10920,10920,10920,0
|
|
20230908,153600,4590303800,10920,10920,10920,10920,0
|
|
20230908,153500,4590303800,10920,10920,10920,10920,0
|
|
20230908,153400,4590303800,10920,10920,10920,10920,0
|
|
20230908,153300,4590303800,10920,10920,10920,10920,0
|
|
20230908,153200,4590303800,10920,10920,10920,10920,0
|
|
20230908,153100,4590303800,10920,10920,10920,10920,36901
|
|
20230908,153000,4590303800,10920,10920,10920,10920,36901
|
|
20230908,152900,4187344880,10930,10930,10930,10930,0
|
|
20230908,152800,4187344880,10930,10930,10930,10930,0
|
|
20230908,152700,4187344880,10930,10930,10930,10930,0
|
|
20230908,152600,4187344880,10930,10930,10930,10930,0
|
|
20230908,152500,4187344880,10930,10930,10930,10930,0
|
|
20230908,152400,4187344880,10930,10930,10930,10930,0
|
|
20230908,152300,4187344880,10930,10930,10930,10930,0
|
|
20230908,152200,4187344880,10930,10930,10930,10930,0
|
|
20230908,152100,4187344880,10930,10930,10930,10930,0
|
|
20230908,152000,4187344880,10930,10930,10930,10930,0
|
|
20230908,151900,4187344880,10930,10920,10930,10910,2660
|
|
20230908,151800,4158284090,10920,10930,10930,10910,3956
|
|
20230908,151700,4115080180,10930,10910,10930,10910,9209
|
|
20230908,151600,4014495860,10920,10920,10920,10910,1769
|
|
20230908,151500,3995195770,10910,10910,10920,10910,579
|
|
20230908,151400,3988878060,10910,10900,10920,10900,1143
|
|
20230908,151300,3976408030,10910,10920,10920,10900,259
|
|
20230908,151200,3973582450,10910,10910,10910,10910,2748
|
|
20230908,151100,3943601770,10920,10910,10920,10910,73
|
|
20230908,151000,3942804750,10910,10910,10920,10900,17387
|
|
20230908,150900,3753118770,10900,10900,10900,10900,205
|
|
20230908,150800,3750884270,10900,10900,10910,10900,14314
|
|
20230908,150700,3594856690,10900,10890,10900,10890,418
|
|
20230908,150600,3590304080,10890,10900,10900,10890,800
|
|
20230908,150500,3581585600,10890,10890,10890,10890,605
|
|
20230908,150400,3574997150,10890,10900,10900,10890,194
|
|
20230908,150300,3572883500,10900,10890,10900,10890,502
|
|
20230908,150200,3567415910,10890,10890,10890,10890,119
|
|
20230908,150100,3566120000,10890,10890,10900,10890,8364
|
|
20230908,150000,3475035740,10900,10900,10900,10890,213
|
|
20230908,145900,3472714500,10890,10890,10900,10890,74
|
|
20230908,145800,3471908140,10890,10890,10900,10890,211
|
|
20230908,145700,3469610340,10890,10890,10900,10890,78
|
|
20230908,145600,3468760540,10890,10890,10900,10890,315
|
|
20230908,145500,3465328170,10890,10900,10900,10890,69
|
|
20230908,145400,3464576520,10890,10890,10900,10890,184
|
|
20230908,145300,3462572070,10890,10890,10900,10890,224
|
|
20230908,145200,3460131950,10890,10890,10890,10890,131
|
|
20230908,145100,3458705360,10890,10890,10900,10890,104
|
|
20230908,145000,3457572710,10890,10900,10900,10890,2525
|
|
20230908,144900,3430074390,10890,10890,10890,10890,2184
|
|
20230908,144800,3406290630,10890,10900,10900,10890,184
|
|
20230908,144700,3404285480,10900,10890,10900,10890,156
|
|
20230908,144600,3402586100,10900,10900,10900,10890,589
|
|
20230908,144500,3396171350,10900,10890,10900,10890,43
|
|
20230908,144400,3395702980,10900,10890,10900,10890,6624
|
|
20230908,144300,3323564280,10890,10880,10890,10880,2937
|
|
20230908,144200,3291581630,10880,10880,10890,10880,2035
|
|
20230908,144100,3269421030,10890,10880,10890,10880,1128
|
|
20230908,144000,3257139300,10880,10880,10890,10880,124
|
|
20230908,143900,3255789930,10880,10880,10880,10880,91
|
|
20230908,143800,3254799850,10890,10880,10890,10880,388
|
|
20230908,143700,3250577780,10890,10880,10890,10880,105
|
|
20230908,143600,3249435080,10880,10880,10880,10880,128
|
|
20230908,143500,3248042440,10880,10890,10890,10880,931
|
|
20230908,143400,3237912510,10880,10880,10880,10880,868
|
|
20230908,143300,3228468670,10890,10890,10890,10880,611
|
|
20230908,143200,3221820170,10880,10890,10890,10880,617
|
|
20230908,143100,3215106490,10890,10890,10890,10880,102
|
|
20230908,143000,3213995770,10890,10880,10890,10880,456
|
|
20230908,142900,3209033940,10880,10890,10890,10880,431
|
|
20230908,142800,3204344160,10880,10880,10890,10880,144
|
|
20230908,142700,3202777090,10890,10880,10890,10880,102
|
|
20230908,142600,3201666770,10880,10890,10890,10880,95
|
|
20230908,142500,3200632520,10880,10880,10890,10880,528
|
|
20230908,142400,3194886730,10890,10880,10890,10880,7
|
|
20230908,142300,3194810560,10880,10880,10880,10880,442
|
|
20230908,142200,3190001600,10880,10880,10890,10880,108
|
|
20230908,142100,3188825800,10880,10890,10890,10880,543
|
|
20230908,142000,3182917950,10890,10880,10890,10880,231
|
|
20230908,141900,3180404570,10890,10890,10890,10880,773
|
|
20230908,141800,3171986770,10880,10880,10880,10880,460
|
|
20230908,141700,3166981970,10880,10880,10890,10880,427
|
|
20230908,141600,3162334690,10890,10890,10890,10890,0
|
|
20230908,141500,3162334690,10890,10890,10890,10880,336
|
|
20230908,141400,3158678910,10880,10880,10890,10880,162
|
|
20230908,141300,3156915890,10880,10880,10880,10880,387
|
|
20230908,141200,3152705330,10890,10880,10890,10880,89
|
|
20230908,141100,3151736400,10880,10880,10880,10880,16
|
|
20230908,141000,3151562320,10880,10880,10890,10880,293
|
|
20230908,140900,3148374430,10880,10890,10890,10880,27
|
|
20230908,140800,3148080520,10880,10880,10880,10880,297
|
|
20230908,140700,3144849160,10890,10880,10890,10880,398
|
|
20230908,140600,3140518810,10890,10880,10890,10880,20
|
|
20230908,140500,3140301020,10880,10880,10880,10880,1173
|
|
20230908,140400,3127538780,10880,10880,10880,10880,2288
|
|
20230908,140300,3102645340,10880,10880,10890,10880,157
|
|
20230908,140200,3100935990,10890,10880,10890,10880,124
|
|
20230908,140100,3099586790,10880,10880,10890,10880,237
|
|
20230908,140000,3097008210,10880,10880,10880,10880,98
|
|
20230908,135900,3095941970,10890,10880,10890,10880,5883
|
|
20230908,135800,3031934610,10880,10880,10890,10880,446
|
|
20230908,135700,3027081380,10880,10880,10880,10880,78
|
|
20230908,135600,3026232740,10890,10880,10890,10880,31
|
|
20230908,135500,3025895370,10880,10880,10880,10880,760
|
|
20230908,135400,3017626570,10890,10890,10890,10880,37
|
|
20230908,135300,3017223810,10880,10890,10890,10880,475
|
|
20230908,135200,3012055470,10890,10880,10890,10880,209
|
|
20230908,135100,3009780430,10880,10890,10890,10880,270
|
|
20230908,135000,3006840190,10890,10880,10890,10880,347
|
|
20230908,134900,3003064220,10880,10880,10880,10880,98
|
|
20230908,134800,3001997980,10880,10880,10880,10880,57
|
|
20230908,134700,3001377820,10890,10880,10890,10880,306
|
|
20230908,134600,2998047250,10880,10880,10880,10880,390
|
|
20230908,134500,2993804050,10880,10880,10880,10880,39
|
|
20230908,134400,2993379730,10880,10890,10890,10880,85
|
|
20230908,134300,2992454640,10890,10880,10890,10880,64
|
|
20230908,134200,2991758200,10880,10880,10880,10880,415
|
|
20230908,134100,2987243000,10880,10880,10880,10880,397
|
|
20230908,134000,2982923640,10880,10880,10890,10880,615
|
|
20230908,133900,2976232350,10880,10880,10880,10880,68
|
|
20230908,133800,2975492510,10880,10880,10890,10880,262
|
|
20230908,133700,2972641930,10890,10880,10890,10880,288
|
|
20230908,133600,2969507280,10880,10890,10890,10880,204
|
|
20230908,133500,2967285760,10880,10890,10890,10880,479
|
|
20230908,133400,2962073980,10890,10880,10890,10880,108
|
|
20230908,133300,2960898760,10880,10880,10890,10880,84
|
|
20230908,133200,2959984340,10880,10880,10880,10880,382
|
|
20230908,133100,2955828180,10880,10890,10890,10880,493
|
|
20230908,133000,2950462540,10890,10880,10890,10880,185
|
|
20230908,132900,2948449380,10890,10880,10890,10880,7
|
|
20230908,132800,2948373190,10880,10880,10880,10880,119
|
|
20230908,132700,2947078470,10890,10890,10890,10880,977
|
|
20230908,132600,2936443070,10890,10880,10890,10880,6
|
|
20230908,132500,2936377780,10880,10880,10890,10880,163
|
|
20230908,132400,2934604330,10880,10880,10890,10880,55
|
|
20230908,132300,2934005630,10880,10880,10880,10880,32
|
|
20230908,132200,2933657470,10880,10880,10880,10880,637
|
|
20230908,132100,2926726910,10890,10890,10890,10880,129
|
|
20230908,132000,2925322920,10890,10880,10890,10880,36
|
|
20230908,131900,2924931220,10880,10880,10880,10880,212
|
|
20230908,131800,2922624660,10880,10890,10890,10880,119
|
|
20230908,131700,2921329830,10880,10880,10890,10880,175
|
|
20230908,131600,2919424820,10880,10880,10880,10880,165
|
|
20230908,131500,2917629620,10890,10890,10890,10880,137
|
|
20230908,131400,2916138460,10880,10890,10890,10880,298
|
|
20230908,131300,2912895610,10880,10880,10880,10880,33
|
|
20230908,131200,2912536570,10880,10880,10880,10880,122
|
|
20230908,131100,2911209210,10890,10880,10890,10880,249
|
|
20230908,131000,2908500000,10880,10880,10890,10880,142
|
|
20230908,130900,2906954940,10880,10890,10890,10880,121
|
|
20230908,130800,2905637780,10880,10890,10890,10880,37
|
|
20230908,130700,2905235130,10880,10890,10890,10880,115
|
|
20230908,130600,2903983640,10890,10890,10890,10880,4672
|
|
20230908,130500,2853119650,10890,10890,10890,10880,225
|
|
20230908,130400,2850669950,10880,10880,10880,10880,4
|
|
20230908,130300,2850626430,10890,10890,10900,10890,35
|
|
20230908,130200,2850245270,10890,10890,10900,10890,153
|
|
20230908,130100,2848579010,10900,10900,10900,10890,123
|
|
20230908,130000,2847239270,10890,10900,10900,10890,37
|
|
20230908,125900,2846836290,10880,10890,10900,10880,118
|
|
20230908,125800,2845551260,10890,10890,10890,10890,333
|
|
20230908,125700,2841924890,10890,10890,10890,10890,385
|
|
20230908,125600,2837732240,10890,10890,10900,10890,494
|
|
20230908,125500,2832352060,10900,10890,10900,10890,1290
|
|
20230908,125400,2818293870,10890,10900,10900,10890,766
|
|
20230908,125300,2809951670,10890,10900,10900,10890,614
|
|
20230908,125200,2803265200,10890,10900,10900,10890,2657
|
|
20230908,125100,2774304200,10900,10890,10900,10890,459
|
|
20230908,125000,2769301120,10890,10890,10890,10890,117
|
|
20230908,124900,2768026990,10890,10900,10900,10890,85
|
|
20230908,124800,2767101250,10890,10900,10900,10890,212
|
|
20230908,124700,2764792400,10890,10890,10900,10890,1046
|
|
20230908,124600,2753392250,10890,10890,10900,10890,194
|
|
20230908,124500,2751279500,10900,10890,10900,10880,1305
|
|
20230908,124400,2737064150,10890,10880,10890,10880,2466
|
|
20230908,124300,2710211760,10880,10890,10890,10880,128
|
|
20230908,124200,2708818120,10880,10880,10890,10880,181
|
|
20230908,124100,2706848820,10890,10880,10890,10880,58
|
|
20230908,124000,2706217210,10880,10880,10880,10880,28
|
|
20230908,123900,2705912570,10890,10880,10890,10880,11
|
|
20230908,123800,2705792800,10880,10880,10880,10880,30
|
|
20230908,123700,2705466400,10880,10880,10890,10880,2307
|
|
20230908,123600,2680343570,10890,10880,10890,10880,11
|
|
20230908,123500,2680223800,10880,10880,10880,10880,110
|
|
20230908,123400,2679027000,10880,10880,10880,10880,109
|
|
20230908,123300,2677841080,10880,10880,10890,10880,114
|
|
20230908,123200,2676600670,10890,10880,10890,10880,347
|
|
20230908,123100,2672825140,10880,10870,10880,10870,364
|
|
20230908,123000,2668866050,10890,10880,10890,10880,268
|
|
20230908,122900,2665948320,10880,10890,10890,10880,59
|
|
20230908,122800,2665305820,10880,10870,10880,10870,166
|
|
20230908,122700,2663500200,10880,10880,10880,10880,105
|
|
20230908,122600,2662357800,10880,10880,10880,10880,0
|
|
20230908,122500,2662357800,10880,10880,10880,10880,81
|
|
20230908,122400,2661476520,10880,10880,10880,10880,78
|
|
20230908,122300,2660627880,10890,10880,10890,10870,164
|
|
20230908,122200,2658843780,10880,10870,10880,10870,704
|
|
20230908,122100,2651184270,10870,10890,10890,10870,446
|
|
20230908,122000,2646335150,10870,10880,10890,10870,180
|
|
20230908,121900,2644377350,10890,10880,10890,10870,376
|
|
20230908,121800,2640286690,10880,10880,10880,10870,1626
|
|
20230908,121700,2622596100,10880,10870,10880,10870,707
|
|
20230908,121600,2614908940,10890,10890,10890,10890,0
|
|
20230908,121500,2614908940,10890,10870,10890,10870,161
|
|
20230908,121400,2613158530,10880,10890,10890,10880,40
|
|
20230908,121300,2612723240,10880,10880,10880,10880,344
|
|
20230908,121200,2608980520,10870,10880,10880,10870,388
|
|
20230908,121100,2604760220,10880,10880,10890,10880,948
|
|
20230908,121000,2594445970,10880,10870,10880,10870,583
|
|
20230908,120900,2588104280,10880,10880,10880,10880,32
|
|
20230908,120800,2587756120,10880,10880,10890,10880,119
|
|
20230908,120700,2586461390,10890,10880,10890,10880,58
|
|
20230908,120600,2585830260,10880,10880,10880,10880,87
|
|
20230908,120500,2584883700,10890,10880,10890,10880,90
|
|
20230908,120400,2583903920,10880,10890,10890,10870,130
|
|
20230908,120300,2582490610,10880,10880,10880,10880,28
|
|
20230908,120200,2582185970,10870,10880,10890,10870,290
|
|
20230908,120100,2579031260,10870,10880,10880,10870,44
|
|
20230908,120000,2578552950,10880,10880,10890,10880,450
|
|
20230908,115900,2573656860,10880,10870,10880,10870,40
|
|
20230908,115800,2573221890,10880,10880,10890,10880,140
|
|
20230908,115700,2571698050,10880,10880,10880,10880,260
|
|
20230908,115600,2568869250,10890,10880,10890,10870,371
|
|
20230908,115500,2564831780,10880,10890,10890,10880,43
|
|
20230908,115400,2564363930,10880,10880,10880,10880,159
|
|
20230908,115300,2562634010,10880,10870,10880,10870,56
|
|
20230908,115200,2562024830,10880,10880,10880,10870,2521
|
|
20230908,115100,2534597240,10880,10880,10880,10880,127
|
|
20230908,115000,2533215480,10880,10880,10880,10880,235
|
|
20230908,114900,2530658680,10880,10880,10890,10880,332
|
|
20230908,114800,2527045620,10880,10880,10890,10880,173
|
|
20230908,114700,2525163300,10880,10870,10880,10870,170
|
|
20230908,114600,2523314850,10880,10880,10880,10880,262
|
|
20230908,114500,2520464290,10880,10880,10890,10880,150
|
|
20230908,114400,2518831170,10880,10880,10880,10880,279
|
|
20230908,114300,2515795650,10880,10890,10890,10880,447
|
|
20230908,114200,2510932050,10890,10890,10890,10880,1811
|
|
20230908,114100,2491227640,10880,10880,10880,10880,262
|
|
20230908,114000,2488377080,10890,10880,10890,10880,178
|
|
20230908,113900,2486440430,10880,10890,10890,10880,1970
|
|
20230908,113800,2465006740,10880,10880,10880,10880,403
|
|
20230908,113700,2460622100,10880,10880,10880,10880,57
|
|
20230908,113600,2460001940,10890,10890,10890,10890,1058
|
|
20230908,113500,2448480320,10900,10890,10900,10890,316
|
|
20230908,113400,2445038980,10890,10890,10890,10890,28
|
|
20230908,113300,2444734060,10890,10890,10890,10890,201
|
|
20230908,113200,2442545170,10900,10890,10900,10890,67
|
|
20230908,113100,2441815450,10890,10890,10900,10890,1375
|
|
20230908,113000,2426841690,10900,10890,10900,10890,170
|
|
20230908,112900,2424990230,10900,10890,10900,10890,37
|
|
20230908,112800,2424587210,10890,10890,10890,10890,279
|
|
20230908,112700,2421548900,10890,10890,10890,10890,128
|
|
20230908,112600,2420154980,10890,10900,10900,10890,497
|
|
20230908,112500,2414742550,10890,10890,10900,10890,472
|
|
20230908,112400,2409602270,10890,10890,10900,10890,580
|
|
20230908,112300,2403284560,10890,10900,10900,10890,67
|
|
20230908,112200,2402554840,10890,10890,10900,10890,369
|
|
20230908,112100,2398535910,10890,10890,10890,10890,223
|
|
20230908,112000,2396107440,10890,10900,10900,10890,285
|
|
20230908,111900,2393003610,10900,10890,10900,10890,51
|
|
20230908,111800,2392448140,10890,10890,10900,10890,677
|
|
20230908,111700,2385075580,10890,10890,10900,10890,48
|
|
20230908,111600,2384552850,10900,10900,10900,10890,1777
|
|
20230908,111500,2365187470,10900,10890,10900,10890,310
|
|
20230908,111400,2361811560,10890,10890,10890,10890,2108
|
|
20230908,111300,2338855440,10890,10900,10900,10890,1843
|
|
20230908,111200,2318785070,10890,10890,10890,10890,466
|
|
20230908,111100,2313710330,10900,10890,10900,10890,119
|
|
20230908,111000,2312414410,10890,10900,10900,10890,318
|
|
20230908,110900,2308951200,10890,10900,10900,10890,112
|
|
20230908,110800,2307731500,10890,10890,10890,10890,439
|
|
20230908,110700,2302950790,10890,10900,10900,10890,139
|
|
20230908,110600,2301436470,10890,10900,10900,10890,199
|
|
20230908,110500,2299268610,10900,10890,10900,10890,463
|
|
20230908,110400,2294222190,10890,10890,10890,10890,148
|
|
20230908,110300,2292610470,10900,10900,10900,10900,606
|
|
20230908,110200,2286005070,10890,10890,10900,10890,331
|
|
20230908,110100,2282399800,10900,10890,10900,10890,25
|
|
20230908,110000,2282127540,10890,10890,10900,10890,269
|
|
20230908,105900,2279197830,10900,10900,10900,10900,56
|
|
20230908,105800,2278587430,10900,10900,10900,10890,3184
|
|
20230908,105700,2243883090,10900,10890,10900,10890,363
|
|
20230908,105600,2239929910,10890,10890,10900,10890,1354
|
|
20230908,105500,2225184780,10890,10900,10900,10890,125
|
|
20230908,105400,2223822740,10900,10900,10900,10890,450
|
|
20230908,105300,2218919830,10900,10890,10900,10890,20
|
|
20230908,105200,2218701930,10900,10900,10900,10900,70
|
|
20230908,105100,2217938930,10900,10900,10900,10890,85
|
|
20230908,105000,2217012540,10900,10890,10900,10890,39
|
|
20230908,104900,2216587540,10900,10900,10900,10900,10
|
|
20230908,104800,2216478540,10890,10890,10890,10890,10
|
|
20230908,104700,2216369640,10900,10900,10900,10890,22
|
|
20230908,104600,2216129940,10900,10890,10900,10890,412
|
|
20230908,104500,2211639240,10900,10890,10900,10890,1504
|
|
20230908,104400,2195245710,10890,10890,10900,10890,13831
|
|
20230908,104300,2044541990,10890,10890,10890,10890,46
|
|
20230908,104200,2044041050,10890,10890,10900,10890,929
|
|
20230908,104100,2033924220,10900,10890,10900,10890,1341
|
|
20230908,104000,2019307780,10900,10890,10900,10890,148
|
|
20230908,103900,2017694840,10890,10890,10890,10890,133
|
|
20230908,103800,2016246470,10890,10900,10900,10890,129
|
|
20230908,103700,2014840570,10900,10890,10900,10890,690
|
|
20230908,103600,2007321280,10900,10890,10900,10890,24
|
|
20230908,103500,2007059780,10890,10900,10900,10890,560
|
|
20230908,103400,2000955790,10910,10910,10910,10900,284
|
|
20230908,103300,1997860020,10910,10880,10910,10880,434
|
|
20230908,103200,1993138010,10890,10890,10910,10890,12061
|
|
20230908,103100,1861676060,10890,10890,10900,10880,30156
|
|
20230908,103000,1533277430,10890,10890,10900,10890,1469
|
|
20230908,102900,1517280000,10880,10880,10890,10880,5813
|
|
20230908,102800,1453977510,10890,10880,10890,10880,229
|
|
20230908,102700,1451485300,10880,10880,10890,10880,96
|
|
20230908,102600,1450440810,10880,10870,10880,10870,30
|
|
20230908,102500,1450114610,10870,10870,10890,10870,289
|
|
20230908,102400,1446971750,10890,10870,10890,10870,20512
|
|
20230908,102300,1223658770,10870,10870,10880,10870,259
|
|
20230908,102200,1220843160,10880,10870,10880,10870,282
|
|
20230908,102100,1217777130,10870,10870,10880,10870,5685
|
|
20230908,102000,1155940400,10870,10870,10880,10870,302
|
|
20230908,101900,1152654750,10880,10870,10880,10870,4926
|
|
20230908,101800,1099109120,10850,10860,10860,10850,1286
|
|
20230908,101700,1085155770,10860,10860,10870,10860,191
|
|
20230908,101600,1083081310,10860,10860,10860,10850,523
|
|
20230908,101500,1077401550,10860,10860,10860,10860,24245
|
|
20230908,101400,814100850,10850,10850,10850,10850,10
|
|
20230908,101300,813992350,10860,10860,10860,10850,128
|
|
20230908,101200,812602370,10850,10850,10860,10850,344
|
|
20230908,101100,808866880,10850,10850,10860,10850,405
|
|
20230908,101000,804470600,10860,10860,10860,10860,10
|
|
20230908,100900,804362000,10850,10850,10860,10850,270
|
|
20230908,100800,801432360,10860,10850,10860,10840,1852
|
|
20230908,100700,781337510,10850,10840,10850,10840,1286
|
|
20230908,100600,767385310,10840,10840,10850,10840,1285
|
|
20230908,100500,753455120,10840,10840,10850,10840,25
|
|
20230908,100400,753184110,10840,10840,10850,10840,23
|
|
20230908,100300,752934780,10850,10850,10850,10850,0
|
|
20230908,100200,752934780,10850,10850,10850,10840,33
|
|
20230908,100100,752576830,10850,10840,10850,10840,15
|
|
20230908,100000,752414210,10840,10840,10850,10840,130
|
|
20230908,095900,751004960,10850,10840,10850,10840,13
|
|
20230908,095800,750863950,10840,10850,10850,10840,1097
|
|
20230908,095700,738971650,10850,10840,10850,10840,352
|
|
20230908,095600,735152550,10840,10840,10850,10840,2531
|
|
20230908,095500,707711510,10840,10850,10850,10840,379
|
|
20230908,095400,703599470,10840,10830,10840,10830,703
|
|
20230908,095300,695979050,10830,10830,10840,10830,172
|
|
20230908,095200,694114680,10840,10830,10840,10830,844
|
|
20230908,095100,684966120,10830,10840,10840,10830,1518
|
|
20230908,095000,668526150,10840,10830,10840,10830,142
|
|
20230908,094900,666988220,10830,10830,10830,10830,0
|
|
20230908,094800,666988220,10830,10830,10840,10830,535
|
|
20230908,094700,661188980,10830,10840,10840,10830,616
|
|
20230908,094600,654511700,10840,10840,10850,10830,5948
|
|
20230908,094500,590085930,10840,10840,10850,10840,188
|
|
20230908,094400,588047980,10840,10850,10850,10830,555
|
|
20230908,094300,582027780,10850,10860,10860,10850,634
|
|
20230908,094200,575148790,10850,10850,10850,10850,4
|
|
20230908,094100,575105390,10850,10850,10850,10850,206
|
|
20230908,094000,572870290,10850,10850,10860,10840,2491
|
|
20230908,093900,545827840,10860,10840,10860,10830,3418
|
|
20230908,093800,508781470,10840,10860,10860,10840,175
|
|
20230908,093700,506883990,10860,10850,10860,10840,487
|
|
20230908,093600,501599980,10850,10840,10850,10830,3790
|
|
20230908,093500,460505110,10840,10830,10840,10830,150
|
|
20230908,093400,458880260,10840,10840,10840,10830,739
|
|
20230908,093300,450875070,10840,10840,10850,10840,1150
|
|
20230908,093200,438408460,10840,10850,10850,10840,599
|
|
20230908,093100,431914940,10850,10850,10850,10840,171
|
|
20230908,093000,430060110,10850,10850,10850,10840,29
|
|
20230908,092900,429745570,10840,10840,10840,10840,10
|
|
20230908,092800,429637170,10840,10850,10850,10840,1686
|
|
20230908,092700,411344160,10850,10860,10860,10850,345
|
|
20230908,092600,407600770,10850,10850,10850,10850,866
|
|
20230908,092500,398204670,10850,10850,10850,10850,2920
|
|
20230908,092400,366522670,10850,10860,10860,10850,2
|
|
20230908,092300,366500960,10860,10860,10860,10850,320
|
|
20230908,092200,363026070,10860,10850,10860,10840,669
|
|
20230908,092100,355766820,10840,10850,10850,10840,141
|
|
20230908,092000,354238110,10840,10840,10860,10840,695
|
|
20230908,091900,346703940,10840,10850,10860,10830,1827
|
|
20230908,091800,326883160,10850,10850,10860,10850,383
|
|
20230908,091700,322727390,10850,10860,10860,10850,381
|
|
20230908,091600,318590930,10860,10860,10870,10860,1962
|
|
20230908,091500,297283580,10860,10850,10860,10850,537
|
|
20230908,091400,291457050,10840,10850,10850,10830,750
|
|
20230908,091300,283326610,10850,10850,10860,10850,2548
|
|
20230908,091200,255680560,10840,10840,10850,10820,8385
|
|
20230908,091100,164920380,10830,10840,10840,10830,3515
|
|
20230908,091000,126842470,10840,10840,10840,10830,647
|
|
20230908,090900,119830370,10840,10840,10840,10830,225
|
|
20230908,090800,117391470,10850,10850,10850,10840,38
|
|
20230908,090700,116979490,10840,10840,10850,10840,205
|
|
20230908,090600,114756290,10850,10840,10860,10840,575
|
|
20230908,090500,108517960,10840,10850,10850,10840,1266
|
|
20230908,090400,94792100,10850,10870,10870,10840,2515
|
|
20230908,090300,67497390,10860,10870,10870,10860,655
|
|
20230908,090200,60380420,10870,10870,10870,10860,1445
|
|
20230908,090100,44673620,10860,10870,10870,10860,202
|
|
20230908,090000,42479850,10860,10870,10870,10860,3908
|