615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,191200,1901674810,13100,13100,13100,13100,1387
|
|
20230922,191100,1901674810,13100,13100,13100,13100,0
|
|
20230922,191000,1901674810,13100,13100,13100,13100,0
|
|
20230922,190900,1901674810,13100,13100,13100,13100,0
|
|
20230922,190800,1901674810,13100,13100,13100,13100,0
|
|
20230922,190700,1901674810,13100,13100,13100,13100,0
|
|
20230922,190600,1901674810,13100,13100,13100,13100,0
|
|
20230922,190500,1901674810,13100,13100,13100,13100,0
|
|
20230922,190400,1901674810,13100,13100,13100,13100,0
|
|
20230922,190300,1901674810,13100,13100,13100,13100,0
|
|
20230922,190200,1901674810,13100,13100,13100,13100,0
|
|
20230922,190100,1901674810,13100,13100,13100,13100,0
|
|
20230922,190000,1901674810,13100,13100,13100,13100,0
|
|
20230922,185900,1901674810,13100,13100,13100,13100,0
|
|
20230922,185800,1901674810,13100,13100,13100,13100,0
|
|
20230922,185700,1901674810,13100,13100,13100,13100,0
|
|
20230922,185600,1901674810,13100,13100,13100,13100,0
|
|
20230922,185500,1901674810,13100,13100,13100,13100,0
|
|
20230922,185400,1901674810,13100,13100,13100,13100,0
|
|
20230922,185300,1901674810,13100,13100,13100,13100,0
|
|
20230922,185200,1901674810,13100,13100,13100,13100,0
|
|
20230922,185100,1901674810,13100,13100,13100,13100,0
|
|
20230922,185000,1901674810,13100,13100,13100,13100,0
|
|
20230922,184900,1901674810,13100,13100,13100,13100,0
|
|
20230922,184800,1901674810,13100,13100,13100,13100,0
|
|
20230922,184700,1901674810,13100,13100,13100,13100,0
|
|
20230922,184600,1901674810,13100,13100,13100,13100,0
|
|
20230922,184500,1901674810,13100,13100,13100,13100,0
|
|
20230922,184400,1901674810,13100,13100,13100,13100,0
|
|
20230922,184300,1901674810,13100,13100,13100,13100,0
|
|
20230922,184200,1901674810,13100,13100,13100,13100,1387
|
|
20230922,184100,1901674810,13100,13100,13100,13100,0
|
|
20230922,184000,1901674810,13100,13100,13100,13100,0
|
|
20230922,183900,1901674810,13100,13100,13100,13100,0
|
|
20230922,183800,1901674810,13100,13100,13100,13100,0
|
|
20230922,183700,1901674810,13100,13100,13100,13100,0
|
|
20230922,183600,1901674810,13100,13100,13100,13100,0
|
|
20230922,183500,1901674810,13100,13100,13100,13100,0
|
|
20230922,183400,1901674810,13100,13100,13100,13100,0
|
|
20230922,183300,1901674810,13100,13100,13100,13100,0
|
|
20230922,183200,1901674810,13100,13100,13100,13100,0
|
|
20230922,183100,1901674810,13100,13100,13100,13100,0
|
|
20230922,183000,1901674810,13100,13100,13100,13100,0
|
|
20230922,182900,1901674810,13100,13100,13100,13100,0
|
|
20230922,182800,1901674810,13100,13100,13100,13100,0
|
|
20230922,182700,1901674810,13100,13100,13100,13100,0
|
|
20230922,182600,1901674810,13100,13100,13100,13100,0
|
|
20230922,182500,1901674810,13100,13100,13100,13100,0
|
|
20230922,182400,1901674810,13100,13100,13100,13100,0
|
|
20230922,182300,1901674810,13100,13100,13100,13100,0
|
|
20230922,182200,1901674810,13100,13100,13100,13100,0
|
|
20230922,182100,1901674810,13100,13100,13100,13100,0
|
|
20230922,182000,1901674810,13100,13100,13100,13100,0
|
|
20230922,181900,1901674810,13100,13100,13100,13100,0
|
|
20230922,181800,1901674810,13100,13100,13100,13100,0
|
|
20230922,181700,1901674810,13100,13100,13100,13100,0
|
|
20230922,181600,1901674810,13100,13100,13100,13100,0
|
|
20230922,181500,1901674810,13100,13100,13100,13100,0
|
|
20230922,181400,1901674810,13100,13100,13100,13100,0
|
|
20230922,181300,1901674810,13100,13100,13100,13100,0
|
|
20230922,181200,1901674810,13100,13100,13100,13100,1387
|
|
20230922,181100,1901674810,13100,13100,13100,13100,0
|
|
20230922,181000,1901674810,13100,13100,13100,13100,0
|
|
20230922,180900,1901674810,13100,13100,13100,13100,0
|
|
20230922,180800,1901674810,13100,13100,13100,13100,0
|
|
20230922,180700,1901674810,13100,13100,13100,13100,0
|
|
20230922,180600,1901674810,13100,13100,13100,13100,0
|
|
20230922,180500,1901674810,13100,13100,13100,13100,0
|
|
20230922,180400,1901674810,13100,13100,13100,13100,0
|
|
20230922,180300,1901674810,13100,13100,13100,13100,0
|
|
20230922,180200,1901674810,13100,13100,13100,13100,0
|
|
20230922,180100,1901674810,13100,13100,13100,13100,0
|
|
20230922,180000,1901674810,13100,13100,13100,13100,0
|
|
20230922,175900,1901674810,13100,13100,13100,13100,0
|
|
20230922,175800,1901674810,13100,13100,13100,13100,0
|
|
20230922,175700,1901674810,13100,13100,13100,13100,0
|
|
20230922,175600,1901674810,13100,13100,13100,13100,0
|
|
20230922,175500,1901674810,13100,13100,13100,13100,0
|
|
20230922,175400,1901674810,13100,13100,13100,13100,0
|
|
20230922,175300,1901674810,13100,13100,13100,13100,0
|
|
20230922,175200,1901674810,13100,13100,13100,13100,0
|
|
20230922,175100,1901674810,13100,13100,13100,13100,0
|
|
20230922,175000,1901674810,13100,13100,13100,13100,0
|
|
20230922,174900,1901674810,13100,13100,13100,13100,0
|
|
20230922,174800,1901674810,13100,13100,13100,13100,0
|
|
20230922,174700,1901674810,13100,13100,13100,13100,0
|
|
20230922,174600,1901674810,13100,13100,13100,13100,0
|
|
20230922,174500,1901674810,13100,13100,13100,13100,0
|
|
20230922,174400,1901674810,13100,13100,13100,13100,0
|
|
20230922,174300,1901674810,13100,13100,13100,13100,0
|
|
20230922,174200,1901674810,13100,13100,13100,13100,1387
|
|
20230922,174100,1901674810,13100,13100,13100,13100,0
|
|
20230922,174000,1901674810,13100,13100,13100,13100,0
|
|
20230922,173900,1901674810,13100,13100,13100,13100,0
|
|
20230922,173800,1901674810,13100,13100,13100,13100,0
|
|
20230922,173700,1901674810,13100,13100,13100,13100,0
|
|
20230922,173600,1901674810,13100,13100,13100,13100,0
|
|
20230922,173500,1901674810,13100,13100,13100,13100,0
|
|
20230922,173400,1901674810,13100,13100,13100,13100,0
|
|
20230922,173300,1901674810,13100,13100,13100,13100,0
|
|
20230922,173200,1901674810,13100,13100,13100,13100,0
|
|
20230922,173100,1901674810,13100,13100,13100,13100,0
|
|
20230922,173000,1901674810,13100,13100,13100,13100,0
|
|
20230922,172900,1901674810,13100,13100,13100,13100,0
|
|
20230922,172800,1901674810,13100,13100,13100,13100,0
|
|
20230922,172700,1901674810,13100,13100,13100,13100,0
|
|
20230922,172600,1901674810,13100,13100,13100,13100,0
|
|
20230922,172500,1901674810,13100,13100,13100,13100,0
|
|
20230922,172400,1901674810,13100,13100,13100,13100,0
|
|
20230922,172300,1901674810,13100,13100,13100,13100,0
|
|
20230922,172200,1901674810,13100,13100,13100,13100,0
|
|
20230922,172100,1901674810,13100,13100,13100,13100,0
|
|
20230922,172000,1901674810,13100,13100,13100,13100,0
|
|
20230922,171900,1901674810,13100,13100,13100,13100,0
|
|
20230922,171800,1901674810,13100,13100,13100,13100,0
|
|
20230922,171700,1901674810,13100,13100,13100,13100,0
|
|
20230922,171600,1901674810,13100,13100,13100,13100,0
|
|
20230922,171500,1901674810,13100,13100,13100,13100,0
|
|
20230922,171400,1901674810,13100,13100,13100,13100,0
|
|
20230922,171300,1901674810,13100,13100,13100,13100,0
|
|
20230922,171200,1901674810,13100,13100,13100,13100,1387
|
|
20230922,171100,1901674810,13100,13100,13100,13100,0
|
|
20230922,171000,1901674810,13100,13100,13100,13100,0
|
|
20230922,170900,1901674810,13100,13100,13100,13100,0
|
|
20230922,170800,1901674810,13100,13100,13100,13100,0
|
|
20230922,170700,1901674810,13100,13100,13100,13100,0
|
|
20230922,170600,1901674810,13100,13100,13100,13100,0
|
|
20230922,170500,1901674810,13100,13100,13100,13100,0
|
|
20230922,170400,1901674810,13100,13100,13100,13100,0
|
|
20230922,170300,1901674810,13100,13100,13100,13100,0
|
|
20230922,170200,1901674810,13100,13100,13100,13100,0
|
|
20230922,170100,1901674810,13100,13100,13100,13100,0
|
|
20230922,170000,1901674810,13100,13100,13100,13100,0
|
|
20230922,165900,1901674810,13100,13100,13100,13100,0
|
|
20230922,165800,1901674810,13100,13100,13100,13100,0
|
|
20230922,165700,1901674810,13100,13100,13100,13100,0
|
|
20230922,165600,1901674810,13100,13100,13100,13100,0
|
|
20230922,165500,1901674810,13100,13100,13100,13100,0
|
|
20230922,165400,1901674810,13100,13100,13100,13100,0
|
|
20230922,165300,1901674810,13100,13100,13100,13100,0
|
|
20230922,165200,1901674810,13100,13100,13100,13100,0
|
|
20230922,165100,1901674810,13100,13100,13100,13100,0
|
|
20230922,165000,1901674810,13100,13100,13100,13100,0
|
|
20230922,164900,1901674810,13100,13100,13100,13100,0
|
|
20230922,164800,1901674810,13100,13100,13100,13100,0
|
|
20230922,164700,1901674810,13100,13100,13100,13100,0
|
|
20230922,164600,1901674810,13100,13100,13100,13100,0
|
|
20230922,164500,1901674810,13100,13100,13100,13100,0
|
|
20230922,164400,1901674810,13100,13100,13100,13100,0
|
|
20230922,164300,1901674810,13100,13100,13100,13100,0
|
|
20230922,164200,1901674810,13100,13100,13100,13100,1387
|
|
20230922,164100,1901674810,13100,13100,13100,13100,0
|
|
20230922,164000,1901674810,13100,13100,13100,13100,0
|
|
20230922,163900,1901674810,13100,13100,13100,13100,0
|
|
20230922,163800,1901674810,13100,13100,13100,13100,0
|
|
20230922,163700,1901674810,13100,13100,13100,13100,0
|
|
20230922,163600,1901674810,13100,13100,13100,13100,0
|
|
20230922,163500,1901674810,13100,13100,13100,13100,0
|
|
20230922,163400,1901674810,13100,13100,13100,13100,0
|
|
20230922,163300,1901674810,13100,13100,13100,13100,0
|
|
20230922,163200,1901674810,13100,13100,13100,13100,0
|
|
20230922,163100,1901674810,13100,13100,13100,13100,0
|
|
20230922,163000,1901674810,13100,13100,13100,13100,0
|
|
20230922,162900,1901674810,13100,13100,13100,13100,0
|
|
20230922,162800,1901674810,13100,13100,13100,13100,0
|
|
20230922,162700,1901674810,13100,13100,13100,13100,0
|
|
20230922,162600,1901674810,13100,13100,13100,13100,0
|
|
20230922,162500,1901674810,13100,13100,13100,13100,0
|
|
20230922,162400,1901674810,13100,13100,13100,13100,0
|
|
20230922,162300,1901674810,13100,13100,13100,13100,0
|
|
20230922,162200,1901674810,13100,13100,13100,13100,0
|
|
20230922,162100,1901674810,13100,13100,13100,13100,0
|
|
20230922,162000,1901674810,13100,13100,13100,13100,0
|
|
20230922,161900,1901674810,13100,13100,13100,13100,0
|
|
20230922,161800,1901674810,13100,13100,13100,13100,0
|
|
20230922,161700,1901674810,13100,13100,13100,13100,0
|
|
20230922,161600,1901674810,13100,13100,13100,13100,0
|
|
20230922,161500,1901674810,13100,13100,13100,13100,0
|
|
20230922,161400,1901674810,13100,13100,13100,13100,0
|
|
20230922,161300,1901674810,13100,13100,13100,13100,0
|
|
20230922,161200,1901674810,13100,13100,13100,13100,1387
|
|
20230922,161100,1901674810,13100,13100,13100,13100,0
|
|
20230922,161000,1901674810,13100,13100,13100,13100,0
|
|
20230922,160900,1901674810,13100,13100,13100,13100,0
|
|
20230922,160800,1901674810,13100,13100,13100,13100,0
|
|
20230922,160700,1901674810,13100,13100,13100,13100,0
|
|
20230922,160600,1901674810,13100,13100,13100,13100,0
|
|
20230922,160500,1901674810,13100,13100,13100,13100,0
|
|
20230922,160400,1901674810,13100,13100,13100,13100,0
|
|
20230922,160300,1901674810,13100,13100,13100,13100,0
|
|
20230922,160200,1901674810,13100,13100,13100,13100,0
|
|
20230922,160100,1901674810,13100,13100,13100,13100,0
|
|
20230922,160000,1901674810,13100,13100,13100,13100,0
|
|
20230922,155900,1901674810,13100,13100,13100,13100,0
|
|
20230922,155800,1901674810,13100,13100,13100,13100,0
|
|
20230922,155700,1901674810,13100,13100,13100,13100,0
|
|
20230922,155600,1901674810,13100,13100,13100,13100,0
|
|
20230922,155500,1901674810,13100,13100,13100,13100,0
|
|
20230922,155400,1901674810,13100,13100,13100,13100,0
|
|
20230922,155300,1901674810,13100,13100,13100,13100,0
|
|
20230922,155200,1901674810,13100,13100,13100,13100,0
|
|
20230922,155100,1901674810,13100,13100,13100,13100,0
|
|
20230922,155000,1901674810,13100,13100,13100,13100,0
|
|
20230922,154900,1901674810,13100,13100,13100,13100,0
|
|
20230922,154800,1901674810,13100,13100,13100,13100,0
|
|
20230922,154700,1901674810,13100,13100,13100,13100,0
|
|
20230922,154600,1901674810,13100,13100,13100,13100,0
|
|
20230922,154500,1901674810,13100,13100,13100,13100,0
|
|
20230922,154400,1901674810,13100,13100,13100,13100,0
|
|
20230922,154300,1901674810,13100,13100,13100,13100,0
|
|
20230922,154200,1901674810,13100,13100,13100,13100,1387
|
|
20230922,154100,1901674810,13100,13100,13100,13100,0
|
|
20230922,154000,1901674810,13100,13100,13100,13100,0
|
|
20230922,153900,1901674810,13100,13100,13100,13100,0
|
|
20230922,153800,1901674810,13100,13100,13100,13100,0
|
|
20230922,153700,1901674810,13100,13100,13100,13100,0
|
|
20230922,153600,1901674810,13100,13100,13100,13100,0
|
|
20230922,153500,1901674810,13100,13100,13100,13100,0
|
|
20230922,153400,1901674810,13100,13100,13100,13100,0
|
|
20230922,153300,1901674810,13100,13100,13100,13100,0
|
|
20230922,153200,1901674810,13100,13100,13100,13100,0
|
|
20230922,153100,1901674810,13100,13100,13100,13100,0
|
|
20230922,153000,1901674810,13100,13100,13100,13100,1387
|
|
20230922,152900,1883505110,13040,13040,13040,13040,0
|
|
20230922,152800,1883505110,13040,13040,13040,13040,0
|
|
20230922,152700,1883505110,13040,13040,13040,13040,0
|
|
20230922,152600,1883505110,13040,13040,13040,13040,0
|
|
20230922,152500,1883505110,13040,13040,13040,13040,0
|
|
20230922,152400,1883505110,13040,13040,13040,13040,0
|
|
20230922,152300,1883505110,13040,13040,13040,13040,0
|
|
20230922,152200,1883505110,13040,13040,13040,13040,0
|
|
20230922,152100,1883505110,13040,13040,13040,13040,0
|
|
20230922,152000,1883505110,13040,13040,13040,13040,0
|
|
20230922,151900,1883505110,13040,13060,13060,13040,937
|
|
20230922,151800,1871274800,13050,13060,13060,13050,435
|
|
20230922,151700,1865596160,13060,13060,13060,13060,191
|
|
20230922,151600,1863101700,13060,13080,13080,13060,763
|
|
20230922,151500,1853124920,13090,13090,13090,13090,185
|
|
20230922,151400,1850703270,13090,13090,13090,13080,49
|
|
20230922,151300,1850062130,13080,13090,13090,13080,183
|
|
20230922,151200,1847667030,13080,13080,13090,13080,122
|
|
20230922,151100,1846071070,13080,13090,13090,13080,214
|
|
20230922,151000,1843271030,13090,13080,13090,13080,90
|
|
20230922,150900,1842093420,13090,13090,13090,13090,0
|
|
20230922,150800,1842093420,13090,13080,13090,13080,55
|
|
20230922,150700,1841373650,13090,13070,13090,13070,542
|
|
20230922,150600,1834284950,13070,13070,13070,13070,0
|
|
20230922,150500,1834284950,13070,13040,13070,13040,593
|
|
20230922,150400,1826540720,13030,13030,13030,13030,479
|
|
20230922,150300,1820299350,13020,13050,13060,13020,2853
|
|
20230922,150200,1783118230,13060,13060,13060,13060,0
|
|
20230922,150100,1783118230,13060,13060,13060,13060,3
|
|
20230922,150000,1783079050,13060,13060,13060,13060,0
|
|
20230922,145900,1783079050,13060,13050,13060,13050,118
|
|
20230922,145800,1781538930,13070,13040,13070,13040,1396
|
|
20230922,145700,1763327580,13030,13030,13040,13030,498
|
|
20230922,145600,1756834930,13040,13090,13090,13000,7041
|
|
20230922,145500,1665093190,13110,13110,13110,13110,0
|
|
20230922,145400,1665093190,13110,13110,13110,13110,266
|
|
20230922,145300,1661605930,13100,13100,13110,13100,673
|
|
20230922,145200,1652789570,13080,13090,13090,13070,205
|
|
20230922,145100,1650108630,13090,13130,13130,13090,195
|
|
20230922,145000,1647552980,13100,13090,13130,13090,1436
|
|
20230922,144900,1628710920,13090,13050,13090,13050,902
|
|
20230922,144800,1616922960,13050,13080,13080,13050,47
|
|
20230922,144700,1616309190,13090,13090,13090,13050,105
|
|
20230922,144600,1614936080,13080,13040,13090,13040,1927
|
|
20230922,144500,1589750780,13040,13040,13040,13030,491
|
|
20230922,144400,1583351550,13030,13030,13030,13030,0
|
|
20230922,144300,1583351550,13030,13030,13030,13030,0
|
|
20230922,144200,1583351550,13030,13030,13030,13030,0
|
|
20230922,144100,1583351550,13030,13030,13030,13030,0
|
|
20230922,144000,1583351550,13030,13060,13060,13030,432
|
|
20230922,143900,1577716000,13060,13060,13060,13060,13
|
|
20230922,143800,1577546220,13050,13050,13050,13050,0
|
|
20230922,143700,1577546220,13050,13050,13050,13050,0
|
|
20230922,143600,1577546220,13050,13050,13050,13050,120
|
|
20230922,143500,1575980220,13050,13050,13050,13050,0
|
|
20230922,143400,1575980220,13050,13050,13050,13050,335
|
|
20230922,143300,1571608470,13060,13050,13060,13050,54
|
|
20230922,143200,1570903750,13050,13050,13050,13050,190
|
|
20230922,143100,1568424250,13050,13050,13050,13050,0
|
|
20230922,143000,1568424250,13050,13060,13060,13050,54
|
|
20230922,142900,1567719540,13060,13060,13060,13060,6
|
|
20230922,142800,1567641180,13060,13060,13060,13050,101
|
|
20230922,142700,1566322710,13060,13060,13060,13060,396
|
|
20230922,142600,1561150950,13070,13070,13070,13060,1691
|
|
20230922,142500,1539051320,13090,13070,13090,13070,68
|
|
20230922,142400,1538162220,13090,13090,13090,13090,0
|
|
20230922,142300,1538162220,13090,13090,13090,13090,0
|
|
20230922,142200,1538162220,13090,13090,13090,13090,0
|
|
20230922,142100,1538162220,13090,13080,13090,13070,628
|
|
20230922,142000,1529948450,13080,13070,13080,13070,873
|
|
20230922,141900,1518536160,13080,13070,13080,13070,113
|
|
20230922,141800,1517059220,13070,13080,13080,13070,107
|
|
20230922,141700,1515660210,13080,13080,13080,13080,140
|
|
20230922,141600,1513829010,13080,13080,13080,13080,496
|
|
20230922,141500,1507341330,13080,13080,13080,13080,0
|
|
20230922,141400,1507341330,13080,13080,13080,13080,0
|
|
20230922,141300,1507341330,13080,13080,13080,13080,0
|
|
20230922,141200,1507341330,13080,13080,13080,13080,0
|
|
20230922,141100,1507341330,13080,13090,13090,13080,53
|
|
20230922,141000,1506648050,13090,13090,13090,13090,27
|
|
20230922,140900,1506294620,13090,13090,13090,13090,56
|
|
20230922,140800,1505561580,13090,13090,13090,13090,0
|
|
20230922,140700,1505561580,13090,13090,13090,13090,0
|
|
20230922,140600,1505561580,13090,13090,13090,13090,71
|
|
20230922,140500,1504632190,13090,13090,13090,13090,3
|
|
20230922,140400,1504592920,13090,13090,13090,13090,367
|
|
20230922,140300,1499788890,13090,13090,13090,13090,0
|
|
20230922,140200,1499788890,13090,13100,13100,13090,439
|
|
20230922,140100,1494041520,13100,13100,13110,13100,178
|
|
20230922,140000,1491709650,13100,13090,13100,13090,924
|
|
20230922,135900,1479612240,13100,13100,13100,13100,101
|
|
20230922,135800,1478289140,13100,13100,13100,13100,162
|
|
20230922,135700,1476166940,13100,13100,13100,13100,5
|
|
20230922,135600,1476101440,13100,13100,13100,13100,114
|
|
20230922,135500,1474608040,13100,13100,13100,13100,0
|
|
20230922,135400,1474608040,13100,13100,13100,13100,69
|
|
20230922,135300,1473704140,13110,13100,13110,13100,28
|
|
20230922,135200,1473337270,13110,13110,13110,13100,359
|
|
20230922,135100,1468632980,13110,13110,13110,13110,0
|
|
20230922,135000,1468632980,13110,13110,13110,13110,33
|
|
20230922,134900,1468200350,13110,13090,13110,13090,116
|
|
20230922,134800,1466681330,13110,13110,13110,13110,0
|
|
20230922,134700,1466681330,13110,13090,13110,13090,40
|
|
20230922,134600,1466157530,13090,13100,13100,13090,376
|
|
20230922,134500,1461232690,13100,13100,13100,13090,153
|
|
20230922,134400,1459229130,13100,13100,13100,13100,764
|
|
20230922,134300,1449220730,13110,13110,13110,13110,0
|
|
20230922,134200,1449220730,13110,13110,13110,13110,16
|
|
20230922,134100,1449010970,13110,13110,13110,13110,487
|
|
20230922,134000,1442626400,13120,13110,13120,13110,54
|
|
20230922,133900,1441918330,13120,13120,13120,13120,52
|
|
20230922,133800,1441236090,13130,13130,13130,13110,183
|
|
20230922,133700,1438834500,13110,13110,13110,13110,0
|
|
20230922,133600,1438834500,13110,13120,13120,13110,61
|
|
20230922,133500,1438034720,13120,13120,13120,13120,0
|
|
20230922,133400,1438034720,13120,13120,13130,13120,7
|
|
20230922,133300,1437942870,13120,13120,13120,13120,0
|
|
20230922,133200,1437942870,13120,13120,13120,13120,94
|
|
20230922,133100,1436709590,13120,13110,13120,13110,24
|
|
20230922,133000,1436394890,13120,13120,13120,13120,0
|
|
20230922,132900,1436394890,13120,13110,13120,13110,85
|
|
20230922,132800,1435280330,13120,13120,13120,13120,1
|
|
20230922,132700,1435267210,13120,13110,13120,13110,106
|
|
20230922,132600,1433876590,13110,13120,13120,13110,415
|
|
20230922,132500,1428432510,13120,13130,13130,13120,2198
|
|
20230922,132400,1399574990,13140,13140,13140,13130,8
|
|
20230922,132300,1399469920,13140,13130,13140,13130,12
|
|
20230922,132200,1399312350,13130,13140,13140,13130,58
|
|
20230922,132100,1398550760,13140,13140,13140,13140,0
|
|
20230922,132000,1398550760,13140,13140,13140,13140,452
|
|
20230922,131900,1392611480,13140,13140,13140,13140,0
|
|
20230922,131800,1392611480,13140,13140,13140,13140,0
|
|
20230922,131700,1392611480,13140,13140,13140,13140,101
|
|
20230922,131600,1391284340,13150,13140,13150,13140,101
|
|
20230922,131500,1389956660,13150,13140,13150,13140,3
|
|
20230922,131400,1389917230,13150,13140,13150,13140,12
|
|
20230922,131300,1389759520,13150,13150,13150,13150,0
|
|
20230922,131200,1389759520,13150,13140,13150,13140,102
|
|
20230922,131100,1388418990,13150,13150,13150,13150,2
|
|
20230922,131000,1388392690,13150,13150,13150,13150,138
|
|
20230922,130900,1386577990,13150,13140,13150,13140,27
|
|
20230922,130800,1386223030,13150,13140,13150,13140,51
|
|
20230922,130700,1385552880,13150,13150,13150,13150,0
|
|
20230922,130600,1385552880,13150,13140,13150,13130,202
|
|
20230922,130500,1382898260,13130,13130,13130,13130,0
|
|
20230922,130400,1382898260,13130,13140,13140,13130,92
|
|
20230922,130300,1381690290,13130,13130,13130,13130,18
|
|
20230922,130200,1381453950,13140,13140,13140,13140,442
|
|
20230922,130100,1375646070,13140,13140,13140,13140,0
|
|
20230922,130000,1375646070,13140,13140,13140,13140,6
|
|
20230922,125900,1375567230,13130,13130,13130,13130,0
|
|
20230922,125800,1375567230,13130,13130,13130,13130,78
|
|
20230922,125700,1374543090,13130,13130,13130,13130,0
|
|
20230922,125600,1374543090,13130,13130,13130,13130,0
|
|
20230922,125500,1374543090,13130,13130,13130,13130,0
|
|
20230922,125400,1374543090,13130,13130,13130,13130,299
|
|
20230922,125300,1370617220,13140,13140,13140,13140,1000
|
|
20230922,125200,1357477220,13140,13140,13140,13140,58
|
|
20230922,125100,1356715100,13150,13150,13150,13150,0
|
|
20230922,125000,1356715100,13150,13150,13150,13150,2
|
|
20230922,124900,1356688800,13150,13150,13150,13150,1
|
|
20230922,124800,1356675650,13150,13150,13150,13150,0
|
|
20230922,124700,1356675650,13150,13150,13150,13150,0
|
|
20230922,124600,1356675650,13150,13150,13150,13150,0
|
|
20230922,124500,1356675650,13150,13150,13150,13150,0
|
|
20230922,124400,1356675650,13150,13150,13150,13150,10
|
|
20230922,124300,1356544150,13150,13150,13150,13150,138
|
|
20230922,124200,1354729450,13160,13160,13160,13160,0
|
|
20230922,124100,1354729450,13160,13160,13160,13160,75
|
|
20230922,124000,1353742450,13160,13150,13160,13150,313
|
|
20230922,123900,1349624200,13160,13160,13160,13160,0
|
|
20230922,123800,1349624200,13160,13160,13160,13160,325
|
|
20230922,123700,1345347200,13160,13160,13160,13160,99
|
|
20230922,123600,1344044360,13160,13160,13160,13160,50
|
|
20230922,123500,1343386360,13170,13170,13170,13170,172
|
|
20230922,123400,1341121120,13160,13160,13160,13160,12
|
|
20230922,123300,1340963200,13170,13170,13170,13170,0
|
|
20230922,123200,1340963200,13170,13170,13170,13170,593
|
|
20230922,123100,1333153390,13170,13170,13170,13170,0
|
|
20230922,123000,1333153390,13170,13170,13170,13170,0
|
|
20230922,122900,1333153390,13170,13140,13170,13140,509
|
|
20230922,122800,1326463770,13140,13140,13140,13140,0
|
|
20230922,122700,1326463770,13140,13140,13140,13140,93
|
|
20230922,122600,1325241750,13140,13140,13140,13140,0
|
|
20230922,122500,1325241750,13140,13140,13140,13140,0
|
|
20230922,122400,1325241750,13140,13140,13140,13140,59
|
|
20230922,122300,1324466490,13140,13140,13140,13140,0
|
|
20230922,122200,1324466490,13140,13150,13150,13140,406
|
|
20230922,122100,1319128150,13160,13160,13160,13160,10
|
|
20230922,122000,1318996550,13150,13150,13150,13150,0
|
|
20230922,121900,1318996550,13150,13150,13160,13150,426
|
|
20230922,121800,1313393030,13150,13150,13150,13150,3
|
|
20230922,121700,1313353580,13140,13140,13140,13140,10
|
|
20230922,121600,1313222180,13140,13140,13140,13140,100
|
|
20230922,121500,1311908180,13140,13140,13140,13140,116
|
|
20230922,121400,1310383940,13140,13130,13140,13130,216
|
|
20230922,121300,1307545800,13130,13130,13130,13130,402
|
|
20230922,121200,1302267540,13130,13130,13130,13130,0
|
|
20230922,121100,1302267540,13130,13120,13130,13120,207
|
|
20230922,121000,1299550370,13120,13120,13120,13120,74
|
|
20230922,120900,1298579490,13130,13140,13140,13130,1705
|
|
20230922,120800,1276182840,13130,13140,13140,13130,65
|
|
20230922,120700,1275328900,13140,13140,13140,13140,9
|
|
20230922,120600,1275210640,13140,13140,13140,13140,41
|
|
20230922,120500,1274671900,13150,13140,13150,13140,294
|
|
20230922,120400,1270807220,13150,13150,13150,13150,0
|
|
20230922,120300,1270807220,13150,13150,13150,13150,2
|
|
20230922,120200,1270780920,13140,13120,13150,13120,927
|
|
20230922,120100,1258606340,13120,13120,13120,13120,0
|
|
20230922,120000,1258606340,13120,13110,13120,13110,274
|
|
20230922,115900,1255014100,13110,13110,13110,13110,99
|
|
20230922,115800,1253716210,13120,13120,13120,13120,0
|
|
20230922,115700,1253716210,13120,13120,13120,13120,10
|
|
20230922,115600,1253585010,13120,13100,13120,13100,117
|
|
20230922,115500,1252051360,13100,13100,13100,13100,3
|
|
20230922,115400,1252012060,13110,13110,13110,13110,0
|
|
20230922,115300,1252012060,13110,13110,13110,13110,0
|
|
20230922,115200,1252012060,13110,13120,13120,13110,349
|
|
20230922,115100,1247434260,13120,13120,13120,13120,0
|
|
20230922,115000,1247434260,13120,13120,13120,13120,1
|
|
20230922,114900,1247421140,13120,13120,13120,13120,333
|
|
20230922,114800,1243052180,13120,13110,13120,13110,37
|
|
20230922,114700,1242567100,13110,13100,13110,13100,232
|
|
20230922,114600,1239526350,13100,13110,13110,13100,100
|
|
20230922,114500,1238216240,13110,13120,13120,13110,89
|
|
20230922,114400,1237049220,13120,13120,13120,13120,0
|
|
20230922,114300,1237049220,13120,13120,13120,13120,49
|
|
20230922,114200,1236406340,13130,13130,13130,13130,69
|
|
20230922,114100,1235500370,13130,13130,13130,13130,75
|
|
20230922,114000,1234515620,13130,13120,13130,13120,650
|
|
20230922,113900,1225982830,13120,13120,13120,13120,27
|
|
20230922,113800,1225628590,13120,13120,13120,13120,1014
|
|
20230922,113700,1212324910,13130,13120,13130,13120,6
|
|
20230922,113600,1212246180,13120,13120,13120,13120,0
|
|
20230922,113500,1212246180,13120,13120,13120,13120,54
|
|
20230922,113400,1211537700,13120,13120,13120,13120,103
|
|
20230922,113300,1210186340,13120,13130,13130,13120,158
|
|
20230922,113200,1208112880,13130,13130,13130,13120,92
|
|
20230922,113100,1206904930,13130,13120,13130,13120,448
|
|
20230922,113000,1201026670,13120,13120,13120,13120,0
|
|
20230922,112900,1201026670,13120,13120,13120,13120,67
|
|
20230922,112800,1200147630,13120,13120,13120,13120,27
|
|
20230922,112700,1199793390,13120,13180,13180,13120,2440
|
|
20230922,112600,1167669940,13180,13180,13180,13180,6
|
|
20230922,112500,1167590860,13180,13180,13180,13180,846
|
|
20230922,112400,1156440580,13180,13180,13180,13180,271
|
|
20230922,112300,1152868800,13180,13180,13180,13180,4
|
|
20230922,112200,1152816080,13180,13180,13180,13170,222
|
|
20230922,112100,1149891120,13170,13180,13180,13170,167
|
|
20230922,112000,1147691570,13180,13170,13180,13170,103
|
|
20230922,111900,1146334060,13180,13170,13180,13170,167
|
|
20230922,111800,1144134100,13160,13160,13160,13160,111
|
|
20230922,111700,1142673340,13160,13160,13160,13160,12
|
|
20230922,111600,1142515420,13160,13160,13160,13160,146
|
|
20230922,111500,1140594060,13160,13140,13160,13140,530
|
|
20230922,111400,1133627710,13140,13140,13140,13140,144
|
|
20230922,111300,1131735550,13130,13130,13130,13130,41
|
|
20230922,111200,1131197220,13130,13130,13130,13130,127
|
|
20230922,111100,1129529710,13130,13140,13140,13130,119
|
|
20230922,111000,1127966060,13140,13150,13150,13140,21
|
|
20230922,110900,1127690110,13140,13160,13160,13140,510
|
|
20230922,110800,1120985250,13150,13150,13150,13150,231
|
|
20230922,110700,1117947600,13150,13130,13150,13130,588
|
|
20230922,110600,1110223450,13130,13120,13130,13120,196
|
|
20230922,110500,1107651780,13110,13100,13110,13100,206
|
|
20230922,110400,1104951620,13100,13100,13100,13100,277
|
|
20230922,110300,1101322920,13100,13100,13100,13100,65
|
|
20230922,110200,1100471420,13100,13100,13100,13090,91
|
|
20230922,110100,1099280160,13100,13100,13100,13090,1542
|
|
20230922,110000,1079086270,13100,13110,13110,13100,135
|
|
20230922,105900,1077316690,13100,13100,13100,13100,5
|
|
20230922,105800,1077251190,13110,13110,13110,13100,89
|
|
20230922,105700,1076084500,13110,13100,13110,13100,442
|
|
20230922,105600,1070294200,13090,13100,13100,13090,214
|
|
20230922,105500,1067492800,13100,13110,13110,13100,256
|
|
20230922,105400,1064139100,13110,13090,13110,13090,725
|
|
20230922,105300,1054642690,13080,13080,13080,13080,0
|
|
20230922,105200,1054642690,13080,13080,13080,13080,50
|
|
20230922,105100,1053988690,13090,13080,13090,13080,52
|
|
20230922,105000,1053308520,13090,13080,13090,13080,56
|
|
20230922,104900,1052575850,13080,13080,13080,13080,324
|
|
20230922,104800,1048337930,13070,13070,13070,13070,0
|
|
20230922,104700,1048337930,13070,13070,13070,13070,230
|
|
20230922,104600,1045331830,13070,13070,13070,13070,0
|
|
20230922,104500,1045331830,13070,13080,13080,13070,219
|
|
20230922,104400,1042467370,13070,13070,13070,13070,0
|
|
20230922,104300,1042467370,13070,13080,13090,13070,1210
|
|
20230922,104200,1026629940,13080,13070,13080,13070,180
|
|
20230922,104100,1024275550,13070,13070,13070,13070,501
|
|
20230922,104000,1017727480,13080,13080,13080,13080,135
|
|
20230922,103900,1015961680,13080,13070,13080,13070,115
|
|
20230922,103800,1014458480,13080,13070,13080,13070,299
|
|
20230922,103700,1010549900,13070,13050,13070,13050,288
|
|
20230922,103600,1006789410,13040,13040,13040,13040,259
|
|
20230922,103500,1003412050,13030,13040,13040,13030,826
|
|
20230922,103400,992649010,13040,13040,13040,13030,849
|
|
20230922,103300,981583510,13040,13050,13050,13040,209
|
|
20230922,103200,978857150,13050,13070,13070,13050,216
|
|
20230922,103100,976037070,13070,13080,13080,13070,167
|
|
20230922,103000,973853100,13080,13050,13080,13050,614
|
|
20230922,102900,965833210,13060,13060,13060,13060,0
|
|
20230922,102800,965833210,13060,13050,13060,13050,539
|
|
20230922,102700,958798850,13070,13020,13070,12950,2816
|
|
20230922,102600,922205420,13030,13030,13030,13030,15
|
|
20230922,102500,922009970,13030,13030,13060,13020,45
|
|
20230922,102400,921423600,13030,12990,13080,12990,6250
|
|
20230922,102300,840032380,12990,12980,12990,12980,187
|
|
20230922,102200,837605110,12980,12970,12980,12970,96
|
|
20230922,102100,836359070,12970,12980,13000,12970,1275
|
|
20230922,102000,819792550,12980,12950,13000,12950,1409
|
|
20230922,101900,801518610,12940,12950,12950,12940,1211
|
|
20230922,101800,785847310,12950,12950,12960,12940,511
|
|
20230922,101700,779230480,12960,12950,12960,12950,181
|
|
20230922,101600,776885530,12950,12960,12960,12950,2326
|
|
20230922,101500,746760570,12970,12980,12980,12970,134
|
|
20230922,101400,745021310,12980,12970,12990,12970,365
|
|
20230922,101300,740284510,12960,13000,13000,12960,269
|
|
20230922,101200,736795990,13000,12990,13000,12990,129
|
|
20230922,101100,735119680,12970,12990,12990,12970,160
|
|
20230922,101000,733043570,12990,12990,12990,12990,120
|
|
20230922,100900,731484770,13000,13000,13000,13000,4
|
|
20230922,100800,731432770,12990,12990,12990,12990,3
|
|
20230922,100700,731393800,12990,12990,12990,12990,0
|
|
20230922,100600,731393800,12990,12990,13000,12990,125
|
|
20230922,100500,729769370,12990,12980,12990,12980,189
|
|
20230922,100400,727315270,12980,12980,12990,12980,184
|
|
20230922,100300,724926810,12980,12970,12980,12970,220
|
|
20230922,100200,722073400,12970,12980,12980,12960,1130
|
|
20230922,100100,707423990,12980,13000,13010,12980,828
|
|
20230922,100000,696666940,13010,13010,13010,13000,199
|
|
20230922,095900,694079610,13010,12990,13010,12990,550
|
|
20230922,095800,686930180,13000,13000,13000,12990,306
|
|
20230922,095700,682952920,12990,12990,12990,12990,0
|
|
20230922,095600,682952920,12990,12990,12990,12990,73
|
|
20230922,095500,682004650,13000,13010,13010,13000,432
|
|
20230922,095400,676388640,13010,13000,13010,13000,224
|
|
20230922,095300,673476360,13000,12990,13000,12990,106
|
|
20230922,095200,672099410,13000,13000,13000,13000,1
|
|
20230922,095100,672086410,13000,13000,13010,13000,108
|
|
20230922,095000,670682400,13010,13010,13010,13000,55
|
|
20230922,094900,669967080,13010,13020,13020,13010,143
|
|
20230922,094800,668106600,13020,13010,13020,13010,100
|
|
20230922,094700,666805010,13000,12990,13000,12990,213
|
|
20230922,094600,664036340,12990,13000,13000,12990,112
|
|
20230922,094500,662580700,13010,13020,13020,13010,14
|
|
20230922,094400,662398550,13020,13020,13020,13020,125
|
|
20230922,094300,660771050,13020,13020,13020,13020,27
|
|
20230922,094200,660419510,13020,13010,13020,13010,57
|
|
20230922,094100,659677820,13010,13050,13050,13010,375
|
|
20230922,094000,654787490,13060,13070,13070,13060,316
|
|
20230922,093900,650660520,13070,13010,13070,13010,2356
|
|
20230922,093800,619926430,13000,12980,13000,12980,1754
|
|
20230922,093700,597132910,12980,12990,12990,12980,14
|
|
20230922,093600,596951180,12990,12990,13000,12990,77
|
|
20230922,093500,595950930,13000,12960,13000,12960,928
|
|
20230922,093400,583919010,12960,12950,12960,12940,1260
|
|
20230922,093300,567601540,12950,12950,12950,12940,723
|
|
20230922,093200,558243950,12960,12960,12960,12950,1036
|
|
20230922,093100,544820510,12970,12960,12970,12960,479
|
|
20230922,093000,538610690,12960,12960,12960,12960,10
|
|
20230922,092900,538481090,12960,12950,12960,12950,32
|
|
20230922,092800,538066380,12950,12970,12970,12950,13
|
|
20230922,092700,537897970,12950,12950,12970,12940,807
|
|
20230922,092600,527448060,12950,12940,12950,12940,2
|
|
20230922,092500,527422170,12950,12980,12980,12940,1498
|
|
20230922,092400,508023650,12980,13000,13010,12970,1206
|
|
20230922,092300,492352990,13010,12960,13010,12960,2337
|
|
20230922,092200,462014700,12960,12930,12960,12930,873
|
|
20230922,092100,450716410,12930,12930,12930,12930,264
|
|
20230922,092000,447302890,12930,12940,12940,12930,122
|
|
20230922,091900,445725220,12950,12950,12960,12950,255
|
|
20230922,091800,442422870,12970,12980,12980,12950,1058
|
|
20230922,091700,428701670,12980,13000,13000,12970,760
|
|
20230922,091600,418840200,13000,12970,13000,12970,717
|
|
20230922,091500,409533530,12970,12910,12970,12900,3308
|
|
20230922,091400,366740630,12910,12920,12920,12890,1140
|
|
20230922,091300,352028100,12920,12910,12930,12900,1756
|
|
20230922,091200,329361430,12900,12900,12900,12900,359
|
|
20230922,091100,324730330,12900,12900,12910,12900,224
|
|
20230922,091000,321840610,12910,12910,12910,12900,68
|
|
20230922,090900,320963230,12910,12910,12910,12890,821
|
|
20230922,090800,310375730,12910,12860,12950,12860,3102
|
|
20230922,090700,270378000,12860,12880,12890,12850,1775
|
|
20230922,090600,247530960,12880,12910,12910,12870,665
|
|
20230922,090500,238962620,12910,12840,12920,12830,2353
|
|
20230922,090400,208695450,12840,12870,12870,12840,1761
|
|
20230922,090300,186056970,12870,12860,12870,12840,1025
|
|
20230922,090200,172880440,12880,12860,12880,12810,4457
|
|
20230922,090100,115622590,12860,12950,12960,12860,4267
|
|
20230922,090000,60594810,12950,13000,13000,12950,4663
|