610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,190700,7317167360,11450,11450,11450,11450,34945
|
|
20230922,190600,7317167360,11450,11450,11450,11450,0
|
|
20230922,190500,7317167360,11450,11450,11450,11450,0
|
|
20230922,190400,7317167360,11450,11450,11450,11450,0
|
|
20230922,190300,7317167360,11450,11450,11450,11450,0
|
|
20230922,190200,7317167360,11450,11450,11450,11450,0
|
|
20230922,190100,7317167360,11450,11450,11450,11450,0
|
|
20230922,190000,7317167360,11450,11450,11450,11450,0
|
|
20230922,185900,7317167360,11450,11450,11450,11450,0
|
|
20230922,185800,7317167360,11450,11450,11450,11450,0
|
|
20230922,185700,7317167360,11450,11450,11450,11450,0
|
|
20230922,185600,7317167360,11450,11450,11450,11450,0
|
|
20230922,185500,7317167360,11450,11450,11450,11450,0
|
|
20230922,185400,7317167360,11450,11450,11450,11450,0
|
|
20230922,185300,7317167360,11450,11450,11450,11450,0
|
|
20230922,185200,7317167360,11450,11450,11450,11450,0
|
|
20230922,185100,7317167360,11450,11450,11450,11450,0
|
|
20230922,185000,7317167360,11450,11450,11450,11450,0
|
|
20230922,184900,7317167360,11450,11450,11450,11450,0
|
|
20230922,184800,7317167360,11450,11450,11450,11450,0
|
|
20230922,184700,7317167360,11450,11450,11450,11450,0
|
|
20230922,184600,7317167360,11450,11450,11450,11450,0
|
|
20230922,184500,7317167360,11450,11450,11450,11450,0
|
|
20230922,184400,7317167360,11450,11450,11450,11450,0
|
|
20230922,184300,7317167360,11450,11450,11450,11450,0
|
|
20230922,184200,7317167360,11450,11450,11450,11450,0
|
|
20230922,184100,7317167360,11450,11450,11450,11450,0
|
|
20230922,184000,7317167360,11450,11450,11450,11450,0
|
|
20230922,183900,7317167360,11450,11450,11450,11450,0
|
|
20230922,183800,7317167360,11450,11450,11450,11450,0
|
|
20230922,183700,7317167360,11450,11450,11450,11450,34945
|
|
20230922,183600,7317167360,11450,11450,11450,11450,0
|
|
20230922,183500,7317167360,11450,11450,11450,11450,0
|
|
20230922,183400,7317167360,11450,11450,11450,11450,0
|
|
20230922,183300,7317167360,11450,11450,11450,11450,0
|
|
20230922,183200,7317167360,11450,11450,11450,11450,0
|
|
20230922,183100,7317167360,11450,11450,11450,11450,0
|
|
20230922,183000,7317167360,11450,11450,11450,11450,0
|
|
20230922,182900,7317167360,11450,11450,11450,11450,0
|
|
20230922,182800,7317167360,11450,11450,11450,11450,0
|
|
20230922,182700,7317167360,11450,11450,11450,11450,0
|
|
20230922,182600,7317167360,11450,11450,11450,11450,0
|
|
20230922,182500,7317167360,11450,11450,11450,11450,0
|
|
20230922,182400,7317167360,11450,11450,11450,11450,0
|
|
20230922,182300,7317167360,11450,11450,11450,11450,0
|
|
20230922,182200,7317167360,11450,11450,11450,11450,0
|
|
20230922,182100,7317167360,11450,11450,11450,11450,0
|
|
20230922,182000,7317167360,11450,11450,11450,11450,0
|
|
20230922,181900,7317167360,11450,11450,11450,11450,0
|
|
20230922,181800,7317167360,11450,11450,11450,11450,0
|
|
20230922,181700,7317167360,11450,11450,11450,11450,0
|
|
20230922,181600,7317167360,11450,11450,11450,11450,0
|
|
20230922,181500,7317167360,11450,11450,11450,11450,0
|
|
20230922,181400,7317167360,11450,11450,11450,11450,0
|
|
20230922,181300,7317167360,11450,11450,11450,11450,0
|
|
20230922,181200,7317167360,11450,11450,11450,11450,0
|
|
20230922,181100,7317167360,11450,11450,11450,11450,0
|
|
20230922,181000,7317167360,11450,11450,11450,11450,0
|
|
20230922,180900,7317167360,11450,11450,11450,11450,0
|
|
20230922,180800,7317167360,11450,11450,11450,11450,0
|
|
20230922,180700,7317167360,11450,11450,11450,11450,34945
|
|
20230922,180600,7317167360,11450,11450,11450,11450,0
|
|
20230922,180500,7317167360,11450,11450,11450,11450,0
|
|
20230922,180400,7317167360,11450,11450,11450,11450,0
|
|
20230922,180300,7317167360,11450,11450,11450,11450,0
|
|
20230922,180200,7317167360,11450,11450,11450,11450,0
|
|
20230922,180100,7317167360,11450,11450,11450,11450,0
|
|
20230922,180000,7317167360,11450,11450,11450,11450,0
|
|
20230922,175900,7317167360,11450,11450,11450,11450,0
|
|
20230922,175800,7317167360,11450,11450,11450,11450,0
|
|
20230922,175700,7317167360,11450,11450,11450,11450,0
|
|
20230922,175600,7317167360,11450,11450,11450,11450,0
|
|
20230922,175500,7317167360,11450,11450,11450,11450,0
|
|
20230922,175400,7317167360,11450,11450,11450,11450,0
|
|
20230922,175300,7317167360,11450,11450,11450,11450,0
|
|
20230922,175200,7317167360,11450,11450,11450,11450,0
|
|
20230922,175100,7317167360,11450,11450,11450,11450,0
|
|
20230922,175000,7317167360,11450,11450,11450,11450,0
|
|
20230922,174900,7317167360,11450,11450,11450,11450,0
|
|
20230922,174800,7317167360,11450,11450,11450,11450,0
|
|
20230922,174700,7317167360,11450,11450,11450,11450,0
|
|
20230922,174600,7317167360,11450,11450,11450,11450,0
|
|
20230922,174500,7317167360,11450,11450,11450,11450,0
|
|
20230922,174400,7317167360,11450,11450,11450,11450,0
|
|
20230922,174300,7317167360,11450,11450,11450,11450,0
|
|
20230922,174200,7317167360,11450,11450,11450,11450,0
|
|
20230922,174100,7317167360,11450,11450,11450,11450,0
|
|
20230922,174000,7317167360,11450,11450,11450,11450,0
|
|
20230922,173900,7317167360,11450,11450,11450,11450,0
|
|
20230922,173800,7317167360,11450,11450,11450,11450,0
|
|
20230922,173700,7317167360,11450,11450,11450,11450,34945
|
|
20230922,173600,7317167360,11450,11450,11450,11450,0
|
|
20230922,173500,7317167360,11450,11450,11450,11450,0
|
|
20230922,173400,7317167360,11450,11450,11450,11450,0
|
|
20230922,173300,7317167360,11450,11450,11450,11450,0
|
|
20230922,173200,7317167360,11450,11450,11450,11450,0
|
|
20230922,173100,7317167360,11450,11450,11450,11450,0
|
|
20230922,173000,7317167360,11450,11450,11450,11450,0
|
|
20230922,172900,7317167360,11450,11450,11450,11450,0
|
|
20230922,172800,7317167360,11450,11450,11450,11450,0
|
|
20230922,172700,7317167360,11450,11450,11450,11450,0
|
|
20230922,172600,7317167360,11450,11450,11450,11450,0
|
|
20230922,172500,7317167360,11450,11450,11450,11450,0
|
|
20230922,172400,7317167360,11450,11450,11450,11450,0
|
|
20230922,172300,7317167360,11450,11450,11450,11450,0
|
|
20230922,172200,7317167360,11450,11450,11450,11450,0
|
|
20230922,172100,7317167360,11450,11450,11450,11450,0
|
|
20230922,172000,7317167360,11450,11450,11450,11450,0
|
|
20230922,171900,7317167360,11450,11450,11450,11450,0
|
|
20230922,171800,7317167360,11450,11450,11450,11450,0
|
|
20230922,171700,7317167360,11450,11450,11450,11450,0
|
|
20230922,171600,7317167360,11450,11450,11450,11450,0
|
|
20230922,171500,7317167360,11450,11450,11450,11450,0
|
|
20230922,171400,7317167360,11450,11450,11450,11450,0
|
|
20230922,171300,7317167360,11450,11450,11450,11450,0
|
|
20230922,171200,7317167360,11450,11450,11450,11450,0
|
|
20230922,171100,7317167360,11450,11450,11450,11450,0
|
|
20230922,171000,7317167360,11450,11450,11450,11450,0
|
|
20230922,170900,7317167360,11450,11450,11450,11450,0
|
|
20230922,170800,7317167360,11450,11450,11450,11450,0
|
|
20230922,170700,7317167360,11450,11450,11450,11450,34945
|
|
20230922,170600,7317167360,11450,11450,11450,11450,0
|
|
20230922,170500,7317167360,11450,11450,11450,11450,0
|
|
20230922,170400,7317167360,11450,11450,11450,11450,0
|
|
20230922,170300,7317167360,11450,11450,11450,11450,0
|
|
20230922,170200,7317167360,11450,11450,11450,11450,0
|
|
20230922,170100,7317167360,11450,11450,11450,11450,0
|
|
20230922,170000,7317167360,11450,11450,11450,11450,0
|
|
20230922,165900,7317167360,11450,11450,11450,11450,0
|
|
20230922,165800,7317167360,11450,11450,11450,11450,0
|
|
20230922,165700,7317167360,11450,11450,11450,11450,0
|
|
20230922,165600,7317167360,11450,11450,11450,11450,0
|
|
20230922,165500,7317167360,11450,11450,11450,11450,0
|
|
20230922,165400,7317167360,11450,11450,11450,11450,0
|
|
20230922,165300,7317167360,11450,11450,11450,11450,0
|
|
20230922,165200,7317167360,11450,11450,11450,11450,0
|
|
20230922,165100,7317167360,11450,11450,11450,11450,0
|
|
20230922,165000,7317167360,11450,11450,11450,11450,0
|
|
20230922,164900,7317167360,11450,11450,11450,11450,0
|
|
20230922,164800,7317167360,11450,11450,11450,11450,0
|
|
20230922,164700,7317167360,11450,11450,11450,11450,0
|
|
20230922,164600,7317167360,11450,11450,11450,11450,0
|
|
20230922,164500,7317167360,11450,11450,11450,11450,0
|
|
20230922,164400,7317167360,11450,11450,11450,11450,0
|
|
20230922,164300,7317167360,11450,11450,11450,11450,0
|
|
20230922,164200,7317167360,11450,11450,11450,11450,0
|
|
20230922,164100,7317167360,11450,11450,11450,11450,0
|
|
20230922,164000,7317167360,11450,11450,11450,11450,0
|
|
20230922,163900,7317167360,11450,11450,11450,11450,0
|
|
20230922,163800,7317167360,11450,11450,11450,11450,0
|
|
20230922,163700,7317167360,11450,11450,11450,11450,34945
|
|
20230922,163600,7317167360,11450,11450,11450,11450,0
|
|
20230922,163500,7317167360,11450,11450,11450,11450,0
|
|
20230922,163400,7317167360,11450,11450,11450,11450,0
|
|
20230922,163300,7317167360,11450,11450,11450,11450,0
|
|
20230922,163200,7317167360,11450,11450,11450,11450,0
|
|
20230922,163100,7317167360,11450,11450,11450,11450,0
|
|
20230922,163000,7317167360,11450,11450,11450,11450,0
|
|
20230922,162900,7317167360,11450,11450,11450,11450,0
|
|
20230922,162800,7317167360,11450,11450,11450,11450,0
|
|
20230922,162700,7317167360,11450,11450,11450,11450,0
|
|
20230922,162600,7317167360,11450,11450,11450,11450,0
|
|
20230922,162500,7317167360,11450,11450,11450,11450,0
|
|
20230922,162400,7317167360,11450,11450,11450,11450,0
|
|
20230922,162300,7317167360,11450,11450,11450,11450,0
|
|
20230922,162200,7317167360,11450,11450,11450,11450,0
|
|
20230922,162100,7317167360,11450,11450,11450,11450,0
|
|
20230922,162000,7317167360,11450,11450,11450,11450,0
|
|
20230922,161900,7317167360,11450,11450,11450,11450,0
|
|
20230922,161800,7317167360,11450,11450,11450,11450,0
|
|
20230922,161700,7317167360,11450,11450,11450,11450,0
|
|
20230922,161600,7317167360,11450,11450,11450,11450,0
|
|
20230922,161500,7317167360,11450,11450,11450,11450,0
|
|
20230922,161400,7317167360,11450,11450,11450,11450,0
|
|
20230922,161300,7317167360,11450,11450,11450,11450,0
|
|
20230922,161200,7317167360,11450,11450,11450,11450,0
|
|
20230922,161100,7317167360,11450,11450,11450,11450,0
|
|
20230922,161000,7317167360,11450,11450,11450,11450,0
|
|
20230922,160900,7317167360,11450,11450,11450,11450,0
|
|
20230922,160800,7317167360,11450,11450,11450,11450,0
|
|
20230922,160700,7317167360,11450,11450,11450,11450,34945
|
|
20230922,160600,7317167360,11450,11450,11450,11450,0
|
|
20230922,160500,7317167360,11450,11450,11450,11450,0
|
|
20230922,160400,7317167360,11450,11450,11450,11450,0
|
|
20230922,160300,7317167360,11450,11450,11450,11450,0
|
|
20230922,160200,7317167360,11450,11450,11450,11450,0
|
|
20230922,160100,7317167360,11450,11450,11450,11450,0
|
|
20230922,160000,7317167360,11450,11450,11450,11450,0
|
|
20230922,155900,7317167360,11450,11450,11450,11450,0
|
|
20230922,155800,7317167360,11450,11450,11450,11450,0
|
|
20230922,155700,7317167360,11450,11450,11450,11450,0
|
|
20230922,155600,7317167360,11450,11450,11450,11450,0
|
|
20230922,155500,7317167360,11450,11450,11450,11450,0
|
|
20230922,155400,7317167360,11450,11450,11450,11450,0
|
|
20230922,155300,7317167360,11450,11450,11450,11450,0
|
|
20230922,155200,7317167360,11450,11450,11450,11450,0
|
|
20230922,155100,7317167360,11450,11450,11450,11450,0
|
|
20230922,155000,7317167360,11450,11450,11450,11450,0
|
|
20230922,154900,7317167360,11450,11450,11450,11450,0
|
|
20230922,154800,7317167360,11450,11450,11450,11450,0
|
|
20230922,154700,7317167360,11450,11450,11450,11450,0
|
|
20230922,154600,7317167360,11450,11450,11450,11450,0
|
|
20230922,154500,7317167360,11450,11450,11450,11450,0
|
|
20230922,154400,7317167360,11450,11450,11450,11450,0
|
|
20230922,154300,7317167360,11450,11450,11450,11450,0
|
|
20230922,154200,7317167360,11450,11450,11450,11450,0
|
|
20230922,154100,7317167360,11450,11450,11450,11450,0
|
|
20230922,154000,7317167360,11450,11450,11450,11450,0
|
|
20230922,153900,7317167360,11450,11450,11450,11450,0
|
|
20230922,153800,7317167360,11450,11450,11450,11450,0
|
|
20230922,153700,7317167360,11450,11450,11450,11450,34945
|
|
20230922,153600,7317167360,11450,11450,11450,11450,0
|
|
20230922,153500,7317167360,11450,11450,11450,11450,0
|
|
20230922,153400,7317167360,11450,11450,11450,11450,0
|
|
20230922,153300,7317167360,11450,11450,11450,11450,0
|
|
20230922,153200,7317167360,11450,11450,11450,11450,0
|
|
20230922,153100,7317167360,11450,11450,11450,11450,0
|
|
20230922,153000,7317167360,11450,11450,11450,11450,34945
|
|
20230922,152900,6917047110,11470,11470,11470,11470,0
|
|
20230922,152800,6917047110,11470,11470,11470,11470,0
|
|
20230922,152700,6917047110,11470,11470,11470,11470,0
|
|
20230922,152600,6917047110,11470,11470,11470,11470,0
|
|
20230922,152500,6917047110,11470,11470,11470,11470,0
|
|
20230922,152400,6917047110,11470,11470,11470,11470,0
|
|
20230922,152300,6917047110,11470,11470,11470,11470,0
|
|
20230922,152200,6917047110,11470,11470,11470,11470,0
|
|
20230922,152100,6917047110,11470,11470,11470,11470,0
|
|
20230922,152000,6917047110,11470,11470,11470,11470,0
|
|
20230922,151900,6917047110,11470,11460,11470,11450,3484
|
|
20230922,151800,6877117860,11460,11460,11460,11450,1417
|
|
20230922,151700,6860880040,11460,11470,11470,11450,6355
|
|
20230922,151600,6788046840,11470,11470,11470,11460,979
|
|
20230922,151500,6776822520,11470,11470,11470,11460,2453
|
|
20230922,151400,6748691150,11460,11460,11470,11460,1898
|
|
20230922,151300,6726923180,11470,11470,11470,11460,827
|
|
20230922,151200,6717443990,11470,11470,11470,11460,2265
|
|
20230922,151100,6691464460,11480,11470,11480,11470,2040
|
|
20230922,151000,6668050570,11480,11470,11480,11470,1411
|
|
20230922,150900,6651852430,11480,11480,11480,11470,676
|
|
20230922,150800,6644092010,11470,11470,11480,11470,961
|
|
20230922,150700,6633061270,11470,11480,11480,11460,7059
|
|
20230922,150600,6552073330,11480,11480,11480,11470,1452
|
|
20230922,150500,6535406430,11470,11480,11480,11470,978
|
|
20230922,150400,6524180990,11470,11470,11480,11470,405
|
|
20230922,150300,6519531780,11480,11480,11480,11470,1968
|
|
20230922,150200,6496939380,11480,11480,11480,11470,2473
|
|
20230922,150100,6468550620,11470,11480,11480,11470,1406
|
|
20230922,150000,6452409960,11480,11480,11480,11470,877
|
|
20230922,145900,6442342090,11480,11480,11480,11470,1813
|
|
20230922,145800,6421529040,11470,11470,11480,11470,358
|
|
20230922,145700,6417419330,11470,11480,11480,11470,1355
|
|
20230922,145600,6401871000,11470,11470,11480,11470,1136
|
|
20230922,145500,6388832470,11470,11470,11480,11470,1378
|
|
20230922,145400,6373020710,11480,11470,11480,11470,1443
|
|
20230922,145300,6356467480,11470,11470,11480,11470,1989
|
|
20230922,145200,6333645050,11480,11480,11480,11470,1354
|
|
20230922,145100,6318105780,11470,11480,11480,11470,474
|
|
20230922,145000,6312665200,11470,11480,11480,11470,1249
|
|
20230922,144900,6298327110,11470,11470,11480,11470,1177
|
|
20230922,144800,6284824680,11480,11470,11480,11470,2778
|
|
20230922,144700,6252957490,11480,11470,11480,11470,2123
|
|
20230922,144600,6228594840,11470,11480,11480,11470,493
|
|
20230922,144500,6222936760,11470,11470,11480,11470,445
|
|
20230922,144400,6217830230,11470,11470,11480,11470,2212
|
|
20230922,144300,6192449370,11460,11470,11480,11460,539
|
|
20230922,144200,6186267120,11470,11480,11480,11470,1932
|
|
20230922,144100,6164100550,11480,11460,11480,11460,2650
|
|
20230922,144000,6133719780,11460,11460,11460,11450,1595
|
|
20230922,143900,6115442080,11460,11460,11460,11450,1584
|
|
20230922,143800,6097296880,11460,11460,11460,11450,126
|
|
20230922,143700,6095853880,11460,11460,11460,11450,741
|
|
20230922,143600,6087362820,11460,11460,11460,11460,48
|
|
20230922,143500,6086812740,11460,11460,11460,11450,84
|
|
20230922,143400,6085850750,11450,11470,11470,11450,2716
|
|
20230922,143300,6054724460,11470,11460,11470,11460,1763
|
|
20230922,143200,6034513380,11470,11470,11470,11460,345
|
|
20230922,143100,6030556260,11470,11470,11470,11460,788
|
|
20230922,143000,6021518550,11470,11460,11470,11460,1337
|
|
20230922,142900,6006196520,11460,11470,11470,11450,180
|
|
20230922,142800,6004135320,11480,11480,11480,11450,3516
|
|
20230922,142700,5963831830,11460,11460,11480,11460,335
|
|
20230922,142600,5959992340,11460,11450,11470,11450,448
|
|
20230922,142500,5954855420,11450,11470,11470,11450,2488
|
|
20230922,142400,5926335370,11470,11470,11470,11460,171
|
|
20230922,142300,5924374090,11460,11460,11470,11460,7369
|
|
20230922,142200,5839862820,11470,11450,11470,11450,1035
|
|
20230922,142100,5828001900,11450,11450,11460,11450,559
|
|
20230922,142000,5821597970,11460,11450,11460,11450,258
|
|
20230922,141900,5818642190,11460,11450,11460,11450,1541
|
|
20230922,141800,5800982990,11450,11450,11460,11450,147
|
|
20230922,141700,5799299750,11450,11450,11460,11450,648
|
|
20230922,141600,5791880120,11450,11460,11460,11450,595
|
|
20230922,141500,5785062920,11450,11450,11460,11450,547
|
|
20230922,141400,5778795980,11450,11450,11460,11450,141
|
|
20230922,141300,5777181480,11460,11450,11460,11450,733
|
|
20230922,141200,5768782000,11460,11450,11460,11450,124
|
|
20230922,141100,5767362130,11460,11450,11460,11440,2717
|
|
20230922,141000,5736252540,11450,11440,11450,11440,1303
|
|
20230922,140900,5721339580,11440,11450,11450,11440,20
|
|
20230922,140800,5721110600,11450,11450,11450,11440,573
|
|
20230922,140700,5714555390,11440,11450,11450,11440,584
|
|
20230922,140600,5707868690,11450,11440,11450,11440,132
|
|
20230922,140500,5706358060,11450,11440,11450,11440,180
|
|
20230922,140400,5704297080,11440,11450,11450,11440,1135
|
|
20230922,140300,5691303940,11450,11440,11450,11440,611
|
|
20230922,140200,5684313980,11450,11450,11450,11440,81
|
|
20230922,140100,5683387250,11440,11450,11450,11440,634
|
|
20230922,140000,5676128350,11440,11450,11450,11440,708
|
|
20230922,135900,5668027680,11450,11440,11450,11440,28
|
|
20230922,135800,5667707330,11440,11440,11440,11440,116
|
|
20230922,135700,5666380290,11440,11440,11440,11430,254
|
|
20230922,135600,5663474540,11430,11440,11440,11430,500
|
|
20230922,135500,5657756570,11440,11430,11440,11430,109
|
|
20230922,135400,5656509620,11430,11440,11440,11430,3617
|
|
20230922,135300,5615131980,11450,11440,11450,11440,10
|
|
20230922,135200,5615017560,11440,11440,11450,11440,93
|
|
20230922,135100,5613953360,11450,11450,11450,11450,564
|
|
20230922,135000,5607495560,11440,11440,11450,11440,476
|
|
20230922,134900,5602050010,11450,11440,11450,11440,329
|
|
20230922,134800,5598283610,11450,11450,11450,11440,1045
|
|
20230922,134700,5586318960,11440,11450,11450,11440,737
|
|
20230922,134600,5577880320,11460,11450,11460,11450,1205
|
|
20230922,134500,5564082940,11450,11440,11450,11440,643
|
|
20230922,134400,5556721340,11450,11450,11450,11440,5209
|
|
20230922,134300,5497085870,11450,11450,11460,11450,640
|
|
20230922,134200,5489757850,11460,11460,11460,11450,835
|
|
20230922,134100,5480189670,11460,11470,11470,11460,48
|
|
20230922,134000,5479639460,11460,11470,11470,11460,1274
|
|
20230922,133900,5465038060,11470,11470,11470,11460,1049
|
|
20230922,133800,5453010750,11470,11470,11470,11460,1195
|
|
20230922,133700,5439314480,11470,11450,11470,11450,336
|
|
20230922,133600,5435463470,11460,11460,11460,11460,1360
|
|
20230922,133500,5419877870,11460,11460,11460,11450,367
|
|
20230922,133400,5415672930,11460,11460,11460,11450,1142
|
|
20230922,133300,5402592270,11460,11460,11460,11450,830
|
|
20230922,133200,5393081280,11460,11460,11460,11450,616
|
|
20230922,133100,5386022640,11450,11460,11470,11450,923
|
|
20230922,133000,5375444810,11450,11460,11460,11450,865
|
|
20230922,132900,5365532140,11460,11460,11460,11450,419
|
|
20230922,132800,5360731050,11460,11460,11460,11450,245
|
|
20230922,132700,5357923510,11460,11460,11460,11450,1109
|
|
20230922,132600,5345218010,11450,11450,11460,11450,286
|
|
20230922,132500,5341941690,11450,11460,11460,11450,94
|
|
20230922,132400,5340865260,11460,11450,11460,11450,1495
|
|
20230922,132300,5323745890,11450,11440,11450,11440,559
|
|
20230922,132200,5317346240,11450,11460,11460,11440,9177
|
|
20230922,132100,5212263910,11460,11470,11470,11460,535
|
|
20230922,132000,5206128340,11460,11470,11470,11460,412
|
|
20230922,131900,5201403860,11470,11470,11470,11460,344
|
|
20230922,131800,5197458820,11470,11470,11470,11460,250
|
|
20230922,131700,5194591670,11460,11460,11470,11460,893
|
|
20230922,131600,5184349850,11460,11460,11460,11450,2575
|
|
20230922,131500,5154841140,11460,11460,11460,11450,190
|
|
20230922,131400,5152663900,11460,11460,11460,11450,1052
|
|
20230922,131300,5140609940,11460,11450,11460,11440,3657
|
|
20230922,131200,5098737190,11450,11450,11450,11440,561
|
|
20230922,131100,5092315610,11450,11450,11450,11440,892
|
|
20230922,131000,5082102360,11450,11440,11450,11440,367
|
|
20230922,130900,5077901020,11450,11440,11450,11440,3121
|
|
20230922,130800,5042190390,11440,11420,11440,11420,2864
|
|
20230922,130700,5009447860,11430,11430,11430,11430,952
|
|
20230922,130600,4998566500,11430,11430,11430,11420,2020
|
|
20230922,130500,4975486800,11430,11410,11430,11410,2449
|
|
20230922,130400,4947518810,11420,11420,11420,11410,264
|
|
20230922,130300,4944504570,11420,11420,11420,11410,321
|
|
20230922,130200,4940838980,11420,11410,11420,11410,2763
|
|
20230922,130100,4909286320,11420,11420,11420,11410,48
|
|
20230922,130000,4908738520,11420,11410,11420,11410,71
|
|
20230922,125900,4907928360,11410,11420,11420,11410,677
|
|
20230922,125800,4900197450,11410,11410,11420,11410,119
|
|
20230922,125700,4898839570,11410,11410,11420,11410,31
|
|
20230922,125600,4898485850,11420,11410,11420,11410,635
|
|
20230922,125500,4891235160,11420,11410,11420,11410,1003
|
|
20230922,125400,4879782910,11410,11420,11420,11410,89
|
|
20230922,125300,4878767330,11420,11410,11420,11410,986
|
|
20230922,125200,4867509930,11410,11420,11420,11410,673
|
|
20230922,125100,4859830880,11420,11420,11420,11410,186
|
|
20230922,125000,4857708310,11410,11410,11420,11410,4107
|
|
20230922,124900,4810840230,11410,11420,11420,11410,188
|
|
20230922,124800,4808693920,11410,11410,11420,11410,167
|
|
20230922,124700,4806787580,11420,11420,11420,11420,640
|
|
20230922,124600,4799478780,11410,11420,11420,11410,161
|
|
20230922,124500,4797640960,11420,11420,11420,11410,674
|
|
20230922,124400,4789949610,11410,11420,11420,11410,558
|
|
20230922,124300,4783578050,11420,11410,11420,11410,153
|
|
20230922,124200,4781831590,11410,11410,11410,11410,0
|
|
20230922,124100,4781831590,11410,11420,11420,11410,769
|
|
20230922,124000,4773050410,11420,11410,11420,11410,113
|
|
20230922,123900,4771760990,11410,11410,11410,11400,505
|
|
20230922,123800,4765999630,11410,11410,11410,11410,23
|
|
20230922,123700,4765737200,11410,11400,11410,11400,1313
|
|
20230922,123600,4750756680,11410,11400,11410,11400,502
|
|
20230922,123500,4745033860,11410,11410,11410,11400,364
|
|
20230922,123400,4740881260,11400,11410,11410,11400,1252
|
|
20230922,123300,4726596140,11410,11400,11410,11400,175
|
|
20230922,123200,4724600040,11400,11410,11410,11400,1025
|
|
20230922,123100,4712904950,11400,11400,11410,11400,1053
|
|
20230922,123000,4700896840,11410,11410,11410,11400,21
|
|
20230922,122900,4700657250,11400,11400,11400,11400,90
|
|
20230922,122800,4699631250,11400,11410,11410,11400,726
|
|
20230922,122700,4691348590,11400,11400,11410,11400,1099
|
|
20230922,122600,4678819850,11400,11410,11410,11400,218
|
|
20230922,122500,4676333650,11410,11410,11410,11400,565
|
|
20230922,122400,4669887650,11410,11410,11410,11400,25
|
|
20230922,122300,4669602560,11410,11410,11410,11400,78
|
|
20230922,122200,4668713220,11400,11410,11410,11400,761
|
|
20230922,122100,4660030530,11400,11400,11410,11400,185
|
|
20230922,122000,4657921480,11410,11400,11410,11400,99
|
|
20230922,121900,4656792760,11400,11400,11410,11390,5093
|
|
20230922,121800,4598731860,11400,11400,11400,11400,11
|
|
20230922,121700,4598606460,11400,11400,11400,11390,323
|
|
20230922,121600,4594927270,11390,11390,11400,11380,1790
|
|
20230922,121500,4574539090,11380,11390,11390,11380,2848
|
|
20230922,121400,4542101160,11390,11390,11390,11380,932
|
|
20230922,121300,4531485860,11380,11390,11390,11380,591
|
|
20230922,121200,4524755860,11390,11390,11390,11380,4695
|
|
20230922,121100,4471326720,11380,11390,11390,11380,72
|
|
20230922,121000,4470507280,11380,11380,11390,11380,1057
|
|
20230922,120900,4458472000,11390,11380,11390,11380,740
|
|
20230922,120800,4450049300,11390,11390,11390,11380,107
|
|
20230922,120700,4448831220,11380,11380,11390,11380,569
|
|
20230922,120600,4442351460,11390,11380,11390,11380,250
|
|
20230922,120500,4439505990,11390,11380,11390,11380,1118
|
|
20230922,120400,4426783130,11380,11390,11390,11380,830
|
|
20230922,120300,4417330910,11390,11390,11390,11390,120
|
|
20230922,120200,4415964110,11390,11380,11390,11380,4214
|
|
20230922,120100,4367972890,11380,11390,11390,11380,1047
|
|
20230922,120000,4356053370,11390,11380,11390,11380,380
|
|
20230922,115900,4351728890,11390,11380,11390,11380,142
|
|
20230922,115800,4350111720,11380,11390,11390,11380,604
|
|
20230922,115700,4343233300,11390,11380,11390,11380,726
|
|
20230922,115600,4334964380,11380,11390,11390,11380,1087
|
|
20230922,115500,4322585860,11380,11380,11390,11380,141
|
|
20230922,115400,4320981110,11390,11390,11390,11380,1353
|
|
20230922,115300,4305579020,11380,11390,11390,11380,882
|
|
20230922,115200,4295533270,11390,11380,11390,11380,217
|
|
20230922,115100,4293063710,11380,11390,11390,11380,1273
|
|
20230922,115000,4278565370,11390,11380,11390,11380,109
|
|
20230922,114900,4277324720,11380,11380,11390,11380,647
|
|
20230922,114800,4269958230,11380,11390,11390,11380,752
|
|
20230922,114700,4261393840,11390,11390,11390,11380,68
|
|
20230922,114600,4260619530,11380,11390,11390,11380,108
|
|
20230922,114500,4259390110,11390,11390,11390,11380,1459
|
|
20230922,114400,4242778000,11380,11380,11380,11380,267
|
|
20230922,114300,4239739540,11380,11400,11400,11380,278
|
|
20230922,114200,4236573430,11390,11390,11400,11380,1641
|
|
20230922,114100,4217878400,11390,11390,11390,11380,1784
|
|
20230922,114000,4197562830,11390,11390,11400,11390,146
|
|
20230922,113900,4195899790,11390,11400,11400,11390,1700
|
|
20230922,113800,4176529950,11390,11400,11400,11390,115
|
|
20230922,113700,4175219820,11400,11400,11400,11390,708
|
|
20230922,113600,4167148630,11400,11400,11420,11400,612
|
|
20230922,113500,4160165990,11390,11400,11410,11390,217
|
|
20230922,113400,4157691730,11410,11400,11410,11400,1008
|
|
20230922,113300,4146191130,11390,11390,11400,11390,744
|
|
20230922,113200,4137710740,11400,11390,11400,11390,54
|
|
20230922,113100,4137095370,11400,11400,11400,11390,195
|
|
20230922,113000,4134873970,11400,11400,11400,11390,1041
|
|
20230922,112900,4123006630,11390,11400,11400,11390,675
|
|
20230922,112800,4115311740,11390,11400,11400,11390,50
|
|
20230922,112700,4114741950,11390,11390,11400,11390,795
|
|
20230922,112600,4105679070,11390,11400,11400,11390,741
|
|
20230922,112500,4097231900,11400,11400,11400,11390,983
|
|
20230922,112400,4086028050,11390,11400,11400,11390,623
|
|
20230922,112300,4078925910,11400,11400,11400,11390,207
|
|
20230922,112200,4076566970,11400,11390,11400,11390,616
|
|
20230922,112100,4069550560,11400,11390,11400,11390,144
|
|
20230922,112000,4067910290,11380,11390,11390,11380,137
|
|
20230922,111900,4066349920,11380,11380,11390,11380,560
|
|
20230922,111800,4059972790,11390,11380,11390,11380,40
|
|
20230922,111700,4059517460,11390,11390,11390,11380,770
|
|
20230922,111600,4050749970,11380,11390,11390,11380,1281
|
|
20230922,111500,4036172160,11390,11410,11410,11380,7237
|
|
20230922,111400,3953737540,11400,11390,11400,11390,820
|
|
20230922,111300,3944390600,11390,11400,11400,11390,78
|
|
20230922,111200,3943502100,11390,11400,11400,11390,109
|
|
20230922,111100,3942260560,11390,11400,11410,11390,638
|
|
20230922,111000,3934984100,11400,11400,11410,11390,774
|
|
20230922,110900,3926159770,11400,11400,11400,11390,720
|
|
20230922,110800,3917952480,11400,11400,11400,11390,951
|
|
20230922,110700,3907111340,11400,11400,11400,11390,373
|
|
20230922,110600,3902859850,11400,11400,11400,11390,26
|
|
20230922,110500,3902563570,11390,11400,11400,11390,505
|
|
20230922,110400,3896807270,11390,11390,11400,11390,166
|
|
20230922,110300,3894915580,11390,11400,11400,11390,202
|
|
20230922,110200,3892612900,11400,11390,11400,11390,2077
|
|
20230922,110100,3868948560,11400,11390,11400,11390,161
|
|
20230922,110000,3867114760,11390,11400,11400,11390,585
|
|
20230922,105900,3860447470,11400,11390,11400,11390,919
|
|
20230922,105800,3849975930,11390,11390,11400,11390,793
|
|
20230922,105700,3840943490,11390,11390,11400,11390,219
|
|
20230922,105600,3838448500,11390,11400,11410,11390,2649
|
|
20230922,105500,3808247680,11410,11400,11410,11400,58
|
|
20230922,105400,3807586470,11410,11410,11420,11400,349
|
|
20230922,105300,3803605990,11410,11400,11410,11400,514
|
|
20230922,105200,3797741730,11400,11400,11400,11400,72
|
|
20230922,105100,3796920930,11410,11390,11410,11390,3454
|
|
20230922,105000,3757516620,11400,11400,11400,11390,2061
|
|
20230922,104900,3734021920,11410,11410,11410,11400,786
|
|
20230922,104800,3725059600,11400,11410,11410,11400,234
|
|
20230922,104700,3722390370,11400,11410,11410,11400,1274
|
|
20230922,104600,3707861090,11410,11400,11410,11400,218
|
|
20230922,104500,3705375870,11410,11400,11410,11390,2793
|
|
20230922,104400,3673535720,11390,11400,11400,11390,562
|
|
20230922,104300,3667128990,11400,11400,11400,11390,720
|
|
20230922,104200,3658927960,11400,11390,11400,11390,160
|
|
20230922,104100,3657105020,11400,11390,11400,11390,8
|
|
20230922,104000,3657013890,11400,11390,11400,11390,495
|
|
20230922,103900,3651374830,11390,11400,11400,11380,4221
|
|
20230922,103800,3603292200,11400,11390,11400,11390,1630
|
|
20230922,103700,3584721790,11390,11400,11400,11390,62
|
|
20230922,103600,3584015570,11400,11400,11400,11390,462
|
|
20230922,103500,3578748840,11400,11400,11400,11390,332
|
|
20230922,103400,3574964300,11400,11400,11400,11390,834
|
|
20230922,103300,3565456770,11400,11390,11400,11390,2287
|
|
20230922,103200,3539386420,11400,11400,11410,11390,2623
|
|
20230922,103100,3509489070,11400,11400,11400,11400,13
|
|
20230922,103000,3509340870,11400,11400,11400,11390,684
|
|
20230922,102900,3501543400,11400,11400,11400,11390,1097
|
|
20230922,102800,3489038440,11390,11390,11400,11390,355
|
|
20230922,102700,3484992920,11400,11400,11400,11390,376
|
|
20230922,102600,3480706690,11420,11400,11420,11390,1359
|
|
20230922,102500,3465213150,11390,11400,11400,11390,899
|
|
20230922,102400,3454970350,11400,11390,11400,11390,2218
|
|
20230922,102300,3429694330,11390,11390,11400,11390,634
|
|
20230922,102200,3422472960,11400,11390,11400,11390,9
|
|
20230922,102100,3422370430,11390,11390,11400,11390,904
|
|
20230922,102000,3412073860,11400,11400,11400,11390,242
|
|
20230922,101900,3409317000,11400,11390,11400,11390,2332
|
|
20230922,101800,3382754800,11390,11410,11410,11390,2366
|
|
20230922,101700,3355783430,11400,11410,11410,11400,161
|
|
20230922,101600,3353947090,11410,11400,11410,11400,2305
|
|
20230922,101500,3327664710,11400,11400,11410,11400,180
|
|
20230922,101400,3325612210,11400,11390,11400,11390,834
|
|
20230922,101300,3316104670,11400,11400,11400,11390,939
|
|
20230922,101200,3305402110,11400,11390,11400,11390,1895
|
|
20230922,101100,3283806510,11400,11400,11400,11390,2660
|
|
20230922,101000,3253504610,11390,11400,11400,11390,619
|
|
20230922,100900,3246454180,11390,11400,11400,11390,2696
|
|
20230922,100800,3215746240,11400,11400,11400,11390,294
|
|
20230922,100700,3212394810,11400,11390,11400,11390,1236
|
|
20230922,100600,3198316050,11390,11400,11410,11390,882
|
|
20230922,100500,3188264890,11400,11400,11410,11390,781
|
|
20230922,100400,3179361560,11400,11410,11410,11400,1194
|
|
20230922,100300,3165747690,11400,11400,11410,11400,570
|
|
20230922,100200,3159249620,11410,11400,11410,11400,679
|
|
20230922,100100,3151506650,11400,11420,11420,11400,341
|
|
20230922,100000,3147616590,11400,11410,11420,11400,408
|
|
20230922,095900,3142962270,11410,11400,11410,11400,1930
|
|
20230922,095800,3120942000,11400,11410,11410,11400,899
|
|
20230922,095700,3110688350,11410,11400,11410,11400,1129
|
|
20230922,095600,3097809730,11410,11400,11410,11390,727
|
|
20230922,095500,3089521890,11390,11370,11390,11370,5217
|
|
20230922,095400,3030135420,11380,11380,11380,11370,462
|
|
20230922,095300,3024878860,11380,11380,11390,11370,1227
|
|
20230922,095200,3010918600,11380,11360,11380,11360,954
|
|
20230922,095100,3000076800,11360,11370,11370,11360,659
|
|
20230922,095000,2992590080,11360,11360,11380,11360,1003
|
|
20230922,094900,2981186010,11370,11380,11390,11370,973
|
|
20230922,094800,2970115640,11380,11380,11390,11380,99
|
|
20230922,094700,2968988970,11380,11390,11390,11360,2883
|
|
20230922,094600,2936193730,11390,11380,11390,11380,463
|
|
20230922,094500,2930922620,11390,11390,11390,11380,742
|
|
20230922,094400,2922472140,11390,11400,11410,11380,1150
|
|
20230922,094300,2909378480,11410,11420,11420,11400,2167
|
|
20230922,094200,2884674110,11410,11410,11410,11400,1242
|
|
20230922,094100,2870509890,11410,11410,11420,11400,213
|
|
20230922,094000,2868079490,11420,11410,11420,11400,860
|
|
20230922,093900,2858266780,11420,11400,11420,11400,6733
|
|
20230922,093800,2781392500,11430,11390,11430,11390,1448
|
|
20230922,093700,2764870410,11400,11380,11400,11350,13806
|
|
20230922,093600,2608026100,11380,11370,11380,11360,5834
|
|
20230922,093500,2541672180,11360,11370,11370,11360,204
|
|
20230922,093400,2539354120,11370,11360,11370,11350,2666
|
|
20230922,093300,2509069960,11360,11370,11370,11350,1269
|
|
20230922,093200,2494656010,11360,11370,11370,11360,621
|
|
20230922,093100,2487600560,11370,11370,11380,11360,955
|
|
20230922,093000,2476744880,11360,11380,11380,11350,2344
|
|
20230922,092900,2450107520,11380,11350,11380,11350,7638
|
|
20230922,092800,2363325370,11340,11360,11360,11340,877
|
|
20230922,092700,2353376040,11360,11340,11360,11330,2237
|
|
20230922,092600,2328006270,11330,11340,11340,11320,12740
|
|
20230922,092500,2183756430,11340,11360,11360,11330,6788
|
|
20230922,092400,2106775930,11360,11350,11360,11340,6555
|
|
20230922,092300,2032371210,11360,11360,11370,11350,6464
|
|
20230922,092200,1958969960,11360,11360,11360,11340,3126
|
|
20230922,092100,1923501850,11370,11370,11370,11330,11538
|
|
20230922,092000,1792663960,11370,11330,11370,11320,4116
|
|
20230922,091900,1745971870,11330,11320,11340,11310,4902
|
|
20230922,091800,1690469280,11310,11340,11340,11300,9733
|
|
20230922,091700,1580382050,11310,11340,11360,11310,11398
|
|
20230922,091600,1451079080,11350,11370,11370,11350,4447
|
|
20230922,091500,1400573560,11370,11370,11390,11360,7498
|
|
20230922,091400,1315300610,11370,11370,11390,11310,19070
|
|
20230922,091300,1098829170,11370,11380,11390,11370,5869
|
|
20230922,091200,1032014010,11390,11410,11410,11370,8156
|
|
20230922,091100,939147370,11410,11430,11450,11400,16708
|
|
20230922,091000,748489230,11440,11460,11460,11430,1956
|
|
20230922,090900,726114350,11450,11450,11460,11420,20158
|
|
20230922,090800,495530640,11460,11470,11470,11460,3071
|
|
20230922,090700,460332930,11470,11450,11470,11450,692
|
|
20230922,090600,452396020,11450,11470,11480,11450,6093
|
|
20230922,090500,382544890,11470,11480,11490,11470,6696
|
|
20230922,090400,305690160,11480,11500,11500,11480,2527
|
|
20230922,090300,276654520,11500,11490,11500,11490,2862
|
|
20230922,090200,243769140,11490,11490,11500,11480,11948
|
|
20230922,090100,106491830,11500,11480,11500,11480,783
|
|
20230922,090000,97493950,11500,11460,11500,11460,8472
|