650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,194700,4184919070,10860,10860,10860,10860,5047
|
|
20230918,194600,4184919070,10860,10860,10860,10860,0
|
|
20230918,194500,4184919070,10860,10860,10860,10860,0
|
|
20230918,194400,4184919070,10860,10860,10860,10860,0
|
|
20230918,194300,4184919070,10860,10860,10860,10860,0
|
|
20230918,194200,4184919070,10860,10860,10860,10860,0
|
|
20230918,194100,4184919070,10860,10860,10860,10860,0
|
|
20230918,194000,4184919070,10860,10860,10860,10860,0
|
|
20230918,193900,4184919070,10860,10860,10860,10860,0
|
|
20230918,193800,4184919070,10860,10860,10860,10860,0
|
|
20230918,193700,4184919070,10860,10860,10860,10860,0
|
|
20230918,193600,4184919070,10860,10860,10860,10860,0
|
|
20230918,193500,4184919070,10860,10860,10860,10860,0
|
|
20230918,193400,4184919070,10860,10860,10860,10860,0
|
|
20230918,193300,4184919070,10860,10860,10860,10860,0
|
|
20230918,193200,4184919070,10860,10860,10860,10860,0
|
|
20230918,193100,4184919070,10860,10860,10860,10860,0
|
|
20230918,193000,4184919070,10860,10860,10860,10860,0
|
|
20230918,192900,4184919070,10860,10860,10860,10860,0
|
|
20230918,192800,4184919070,10860,10860,10860,10860,0
|
|
20230918,192700,4184919070,10860,10860,10860,10860,0
|
|
20230918,192600,4184919070,10860,10860,10860,10860,0
|
|
20230918,192500,4184919070,10860,10860,10860,10860,0
|
|
20230918,192400,4184919070,10860,10860,10860,10860,0
|
|
20230918,192300,4184919070,10860,10860,10860,10860,0
|
|
20230918,192200,4184919070,10860,10860,10860,10860,0
|
|
20230918,192100,4184919070,10860,10860,10860,10860,0
|
|
20230918,192000,4184919070,10860,10860,10860,10860,0
|
|
20230918,191900,4184919070,10860,10860,10860,10860,0
|
|
20230918,191800,4184919070,10860,10860,10860,10860,0
|
|
20230918,191700,4184919070,10860,10860,10860,10860,5047
|
|
20230918,191600,4184919070,10860,10860,10860,10860,0
|
|
20230918,191500,4184919070,10860,10860,10860,10860,0
|
|
20230918,191400,4184919070,10860,10860,10860,10860,0
|
|
20230918,191300,4184919070,10860,10860,10860,10860,0
|
|
20230918,191200,4184919070,10860,10860,10860,10860,0
|
|
20230918,191100,4184919070,10860,10860,10860,10860,0
|
|
20230918,191000,4184919070,10860,10860,10860,10860,0
|
|
20230918,190900,4184919070,10860,10860,10860,10860,0
|
|
20230918,190800,4184919070,10860,10860,10860,10860,0
|
|
20230918,190700,4184919070,10860,10860,10860,10860,0
|
|
20230918,190600,4184919070,10860,10860,10860,10860,0
|
|
20230918,190500,4184919070,10860,10860,10860,10860,0
|
|
20230918,190400,4184919070,10860,10860,10860,10860,0
|
|
20230918,190300,4184919070,10860,10860,10860,10860,0
|
|
20230918,190200,4184919070,10860,10860,10860,10860,0
|
|
20230918,190100,4184919070,10860,10860,10860,10860,0
|
|
20230918,190000,4184919070,10860,10860,10860,10860,0
|
|
20230918,185900,4184919070,10860,10860,10860,10860,0
|
|
20230918,185800,4184919070,10860,10860,10860,10860,0
|
|
20230918,185700,4184919070,10860,10860,10860,10860,0
|
|
20230918,185600,4184919070,10860,10860,10860,10860,0
|
|
20230918,185500,4184919070,10860,10860,10860,10860,0
|
|
20230918,185400,4184919070,10860,10860,10860,10860,0
|
|
20230918,185300,4184919070,10860,10860,10860,10860,0
|
|
20230918,185200,4184919070,10860,10860,10860,10860,0
|
|
20230918,185100,4184919070,10860,10860,10860,10860,0
|
|
20230918,185000,4184919070,10860,10860,10860,10860,0
|
|
20230918,184900,4184919070,10860,10860,10860,10860,0
|
|
20230918,184800,4184919070,10860,10860,10860,10860,0
|
|
20230918,184700,4184919070,10860,10860,10860,10860,5047
|
|
20230918,184600,4184919070,10860,10860,10860,10860,0
|
|
20230918,184500,4184919070,10860,10860,10860,10860,0
|
|
20230918,184400,4184919070,10860,10860,10860,10860,0
|
|
20230918,184300,4184919070,10860,10860,10860,10860,0
|
|
20230918,184200,4184919070,10860,10860,10860,10860,0
|
|
20230918,184100,4184919070,10860,10860,10860,10860,0
|
|
20230918,184000,4184919070,10860,10860,10860,10860,0
|
|
20230918,183900,4184919070,10860,10860,10860,10860,0
|
|
20230918,183800,4184919070,10860,10860,10860,10860,0
|
|
20230918,183700,4184919070,10860,10860,10860,10860,0
|
|
20230918,183600,4184919070,10860,10860,10860,10860,0
|
|
20230918,183500,4184919070,10860,10860,10860,10860,0
|
|
20230918,183400,4184919070,10860,10860,10860,10860,0
|
|
20230918,183300,4184919070,10860,10860,10860,10860,0
|
|
20230918,183200,4184919070,10860,10860,10860,10860,0
|
|
20230918,183100,4184919070,10860,10860,10860,10860,0
|
|
20230918,183000,4184919070,10860,10860,10860,10860,0
|
|
20230918,182900,4184919070,10860,10860,10860,10860,0
|
|
20230918,182800,4184919070,10860,10860,10860,10860,0
|
|
20230918,182700,4184919070,10860,10860,10860,10860,0
|
|
20230918,182600,4184919070,10860,10860,10860,10860,0
|
|
20230918,182500,4184919070,10860,10860,10860,10860,0
|
|
20230918,182400,4184919070,10860,10860,10860,10860,0
|
|
20230918,182300,4184919070,10860,10860,10860,10860,0
|
|
20230918,182200,4184919070,10860,10860,10860,10860,0
|
|
20230918,182100,4184919070,10860,10860,10860,10860,0
|
|
20230918,182000,4184919070,10860,10860,10860,10860,0
|
|
20230918,181900,4184919070,10860,10860,10860,10860,0
|
|
20230918,181800,4184919070,10860,10860,10860,10860,0
|
|
20230918,181700,4184919070,10860,10860,10860,10860,5047
|
|
20230918,181600,4184919070,10860,10860,10860,10860,0
|
|
20230918,181500,4184919070,10860,10860,10860,10860,0
|
|
20230918,181400,4184919070,10860,10860,10860,10860,0
|
|
20230918,181300,4184919070,10860,10860,10860,10860,0
|
|
20230918,181200,4184919070,10860,10860,10860,10860,0
|
|
20230918,181100,4184919070,10860,10860,10860,10860,0
|
|
20230918,181000,4184919070,10860,10860,10860,10860,0
|
|
20230918,180900,4184919070,10860,10860,10860,10860,0
|
|
20230918,180800,4184919070,10860,10860,10860,10860,0
|
|
20230918,180700,4184919070,10860,10860,10860,10860,0
|
|
20230918,180600,4184919070,10860,10860,10860,10860,0
|
|
20230918,180500,4184919070,10860,10860,10860,10860,0
|
|
20230918,180400,4184919070,10860,10860,10860,10860,0
|
|
20230918,180300,4184919070,10860,10860,10860,10860,0
|
|
20230918,180200,4184919070,10860,10860,10860,10860,0
|
|
20230918,180100,4184919070,10860,10860,10860,10860,0
|
|
20230918,180000,4184919070,10860,10860,10860,10860,0
|
|
20230918,175900,4184919070,10860,10860,10860,10860,0
|
|
20230918,175800,4184919070,10860,10860,10860,10860,0
|
|
20230918,175700,4184919070,10860,10860,10860,10860,0
|
|
20230918,175600,4184919070,10860,10860,10860,10860,0
|
|
20230918,175500,4184919070,10860,10860,10860,10860,0
|
|
20230918,175400,4184919070,10860,10860,10860,10860,0
|
|
20230918,175300,4184919070,10860,10860,10860,10860,0
|
|
20230918,175200,4184919070,10860,10860,10860,10860,0
|
|
20230918,175100,4184919070,10860,10860,10860,10860,0
|
|
20230918,175000,4184919070,10860,10860,10860,10860,0
|
|
20230918,174900,4184919070,10860,10860,10860,10860,0
|
|
20230918,174800,4184919070,10860,10860,10860,10860,0
|
|
20230918,174700,4184919070,10860,10860,10860,10860,5047
|
|
20230918,174600,4184919070,10860,10860,10860,10860,0
|
|
20230918,174500,4184919070,10860,10860,10860,10860,0
|
|
20230918,174400,4184919070,10860,10860,10860,10860,0
|
|
20230918,174300,4184919070,10860,10860,10860,10860,0
|
|
20230918,174200,4184919070,10860,10860,10860,10860,0
|
|
20230918,174100,4184919070,10860,10860,10860,10860,0
|
|
20230918,174000,4184919070,10860,10860,10860,10860,0
|
|
20230918,173900,4184919070,10860,10860,10860,10860,0
|
|
20230918,173800,4184919070,10860,10860,10860,10860,0
|
|
20230918,173700,4184919070,10860,10860,10860,10860,0
|
|
20230918,173600,4184919070,10860,10860,10860,10860,0
|
|
20230918,173500,4184919070,10860,10860,10860,10860,0
|
|
20230918,173400,4184919070,10860,10860,10860,10860,0
|
|
20230918,173300,4184919070,10860,10860,10860,10860,0
|
|
20230918,173200,4184919070,10860,10860,10860,10860,0
|
|
20230918,173100,4184919070,10860,10860,10860,10860,0
|
|
20230918,173000,4184919070,10860,10860,10860,10860,0
|
|
20230918,172900,4184919070,10860,10860,10860,10860,0
|
|
20230918,172800,4184919070,10860,10860,10860,10860,0
|
|
20230918,172700,4184919070,10860,10860,10860,10860,0
|
|
20230918,172600,4184919070,10860,10860,10860,10860,0
|
|
20230918,172500,4184919070,10860,10860,10860,10860,0
|
|
20230918,172400,4184919070,10860,10860,10860,10860,0
|
|
20230918,172300,4184919070,10860,10860,10860,10860,0
|
|
20230918,172200,4184919070,10860,10860,10860,10860,0
|
|
20230918,172100,4184919070,10860,10860,10860,10860,0
|
|
20230918,172000,4184919070,10860,10860,10860,10860,0
|
|
20230918,171900,4184919070,10860,10860,10860,10860,0
|
|
20230918,171800,4184919070,10860,10860,10860,10860,0
|
|
20230918,171700,4184919070,10860,10860,10860,10860,5047
|
|
20230918,171600,4184919070,10860,10860,10860,10860,0
|
|
20230918,171500,4184919070,10860,10860,10860,10860,0
|
|
20230918,171400,4184919070,10860,10860,10860,10860,0
|
|
20230918,171300,4184919070,10860,10860,10860,10860,0
|
|
20230918,171200,4184919070,10860,10860,10860,10860,0
|
|
20230918,171100,4184919070,10860,10860,10860,10860,0
|
|
20230918,171000,4184919070,10860,10860,10860,10860,0
|
|
20230918,170900,4184919070,10860,10860,10860,10860,0
|
|
20230918,170800,4184919070,10860,10860,10860,10860,0
|
|
20230918,170700,4184919070,10860,10860,10860,10860,0
|
|
20230918,170600,4184919070,10860,10860,10860,10860,0
|
|
20230918,170500,4184919070,10860,10860,10860,10860,0
|
|
20230918,170400,4184919070,10860,10860,10860,10860,0
|
|
20230918,170300,4184919070,10860,10860,10860,10860,0
|
|
20230918,170200,4184919070,10860,10860,10860,10860,0
|
|
20230918,170100,4184919070,10860,10860,10860,10860,0
|
|
20230918,170000,4184919070,10860,10860,10860,10860,0
|
|
20230918,165900,4184919070,10860,10860,10860,10860,0
|
|
20230918,165800,4184919070,10860,10860,10860,10860,0
|
|
20230918,165700,4184919070,10860,10860,10860,10860,0
|
|
20230918,165600,4184919070,10860,10860,10860,10860,0
|
|
20230918,165500,4184919070,10860,10860,10860,10860,0
|
|
20230918,165400,4184919070,10860,10860,10860,10860,0
|
|
20230918,165300,4184919070,10860,10860,10860,10860,0
|
|
20230918,165200,4184919070,10860,10860,10860,10860,0
|
|
20230918,165100,4184919070,10860,10860,10860,10860,0
|
|
20230918,165000,4184919070,10860,10860,10860,10860,0
|
|
20230918,164900,4184919070,10860,10860,10860,10860,0
|
|
20230918,164800,4184919070,10860,10860,10860,10860,0
|
|
20230918,164700,4184919070,10860,10860,10860,10860,5047
|
|
20230918,164600,4184919070,10860,10860,10860,10860,0
|
|
20230918,164500,4184919070,10860,10860,10860,10860,0
|
|
20230918,164400,4184919070,10860,10860,10860,10860,0
|
|
20230918,164300,4184919070,10860,10860,10860,10860,0
|
|
20230918,164200,4184919070,10860,10860,10860,10860,0
|
|
20230918,164100,4184919070,10860,10860,10860,10860,0
|
|
20230918,164000,4184919070,10860,10860,10860,10860,0
|
|
20230918,163900,4184919070,10860,10860,10860,10860,0
|
|
20230918,163800,4184919070,10860,10860,10860,10860,0
|
|
20230918,163700,4184919070,10860,10860,10860,10860,0
|
|
20230918,163600,4184919070,10860,10860,10860,10860,0
|
|
20230918,163500,4184919070,10860,10860,10860,10860,0
|
|
20230918,163400,4184919070,10860,10860,10860,10860,0
|
|
20230918,163300,4184919070,10860,10860,10860,10860,0
|
|
20230918,163200,4184919070,10860,10860,10860,10860,0
|
|
20230918,163100,4184919070,10860,10860,10860,10860,0
|
|
20230918,163000,4184919070,10860,10860,10860,10860,0
|
|
20230918,162900,4184919070,10860,10860,10860,10860,0
|
|
20230918,162800,4184919070,10860,10860,10860,10860,0
|
|
20230918,162700,4184919070,10860,10860,10860,10860,0
|
|
20230918,162600,4184919070,10860,10860,10860,10860,0
|
|
20230918,162500,4184919070,10860,10860,10860,10860,0
|
|
20230918,162400,4184919070,10860,10860,10860,10860,0
|
|
20230918,162300,4184919070,10860,10860,10860,10860,0
|
|
20230918,162200,4184919070,10860,10860,10860,10860,0
|
|
20230918,162100,4184919070,10860,10860,10860,10860,0
|
|
20230918,162000,4184919070,10860,10860,10860,10860,0
|
|
20230918,161900,4184919070,10860,10860,10860,10860,0
|
|
20230918,161800,4184919070,10860,10860,10860,10860,0
|
|
20230918,161700,4184919070,10860,10860,10860,10860,5047
|
|
20230918,161600,4184919070,10860,10860,10860,10860,0
|
|
20230918,161500,4184919070,10860,10860,10860,10860,0
|
|
20230918,161400,4184919070,10860,10860,10860,10860,0
|
|
20230918,161300,4184919070,10860,10860,10860,10860,0
|
|
20230918,161200,4184919070,10860,10860,10860,10860,0
|
|
20230918,161100,4184919070,10860,10860,10860,10860,0
|
|
20230918,161000,4184919070,10860,10860,10860,10860,0
|
|
20230918,160900,4184919070,10860,10860,10860,10860,0
|
|
20230918,160800,4184919070,10860,10860,10860,10860,0
|
|
20230918,160700,4184919070,10860,10860,10860,10860,0
|
|
20230918,160600,4184919070,10860,10860,10860,10860,0
|
|
20230918,160500,4184919070,10860,10860,10860,10860,0
|
|
20230918,160400,4184919070,10860,10860,10860,10860,0
|
|
20230918,160300,4184919070,10860,10860,10860,10860,0
|
|
20230918,160200,4184919070,10860,10860,10860,10860,0
|
|
20230918,160100,4184919070,10860,10860,10860,10860,0
|
|
20230918,160000,4184919070,10860,10860,10860,10860,0
|
|
20230918,155900,4184919070,10860,10860,10860,10860,0
|
|
20230918,155800,4184919070,10860,10860,10860,10860,0
|
|
20230918,155700,4184919070,10860,10860,10860,10860,0
|
|
20230918,155600,4184919070,10860,10860,10860,10860,0
|
|
20230918,155500,4184919070,10860,10860,10860,10860,0
|
|
20230918,155400,4184919070,10860,10860,10860,10860,0
|
|
20230918,155300,4184919070,10860,10860,10860,10860,0
|
|
20230918,155200,4184919070,10860,10860,10860,10860,0
|
|
20230918,155100,4184919070,10860,10860,10860,10860,0
|
|
20230918,155000,4184919070,10860,10860,10860,10860,0
|
|
20230918,154900,4184919070,10860,10860,10860,10860,0
|
|
20230918,154800,4184919070,10860,10860,10860,10860,0
|
|
20230918,154700,4184919070,10860,10860,10860,10860,5047
|
|
20230918,154600,4184919070,10860,10860,10860,10860,0
|
|
20230918,154500,4184919070,10860,10860,10860,10860,0
|
|
20230918,154400,4184919070,10860,10860,10860,10860,0
|
|
20230918,154300,4184919070,10860,10860,10860,10860,0
|
|
20230918,154200,4184919070,10860,10860,10860,10860,0
|
|
20230918,154100,4184919070,10860,10860,10860,10860,0
|
|
20230918,154000,4184919070,10860,10860,10860,10860,0
|
|
20230918,153900,4184919070,10860,10860,10860,10860,0
|
|
20230918,153800,4184919070,10860,10860,10860,10860,0
|
|
20230918,153700,4184919070,10860,10860,10860,10860,0
|
|
20230918,153600,4184919070,10860,10860,10860,10860,0
|
|
20230918,153500,4184919070,10860,10860,10860,10860,0
|
|
20230918,153400,4184919070,10860,10860,10860,10860,0
|
|
20230918,153300,4184919070,10860,10860,10860,10860,0
|
|
20230918,153200,4184919070,10860,10860,10860,10860,0
|
|
20230918,153100,4184919070,10860,10860,10860,10860,0
|
|
20230918,153000,4184919070,10860,10860,10860,10860,5047
|
|
20230918,152900,4130108650,10870,10870,10870,10870,0
|
|
20230918,152800,4130108650,10870,10870,10870,10870,0
|
|
20230918,152700,4130108650,10870,10870,10870,10870,0
|
|
20230918,152600,4130108650,10870,10870,10870,10870,0
|
|
20230918,152500,4130108650,10870,10870,10870,10870,0
|
|
20230918,152400,4130108650,10870,10870,10870,10870,0
|
|
20230918,152300,4130108650,10870,10870,10870,10870,0
|
|
20230918,152200,4130108650,10870,10870,10870,10870,0
|
|
20230918,152100,4130108650,10870,10870,10870,10870,0
|
|
20230918,152000,4130108650,10870,10870,10870,10870,0
|
|
20230918,151900,4130108650,10870,10880,10890,10860,3715
|
|
20230918,151800,4089699230,10890,10840,10890,10840,137
|
|
20230918,151700,4088212330,10830,10890,10900,10830,2631
|
|
20230918,151600,4059560830,10880,10870,10900,10870,3408
|
|
20230918,151500,4022474650,10870,10820,10870,10820,4809
|
|
20230918,151400,3970295070,10830,10840,10840,10820,440
|
|
20230918,151300,3965530800,10840,10820,10840,10810,1026
|
|
20230918,151200,3954423690,10790,10780,10820,10780,3606
|
|
20230918,151100,3915484350,10770,10740,10780,10740,2113
|
|
20230918,151000,3892738030,10740,10750,10750,10740,624
|
|
20230918,150900,3886030950,10750,10740,10750,10740,857
|
|
20230918,150800,3876818910,10740,10730,10740,10720,590
|
|
20230918,150700,3870485760,10730,10720,10730,10720,367
|
|
20230918,150600,3866550530,10710,10700,10720,10700,418
|
|
20230918,150500,3862073550,10700,10700,10710,10700,487
|
|
20230918,150400,3856859780,10670,10670,10710,10670,370
|
|
20230918,150300,3852907740,10670,10700,10720,10670,315
|
|
20230918,150200,3849536110,10700,10660,10700,10660,214
|
|
20230918,150100,3847246760,10690,10660,10690,10660,404
|
|
20230918,150000,3842928100,10660,10630,10690,10620,541
|
|
20230918,145900,3837164740,10670,10610,10670,10610,1274
|
|
20230918,145800,3823647480,10610,10660,10660,10610,6104
|
|
20230918,145700,3758784940,10670,10660,10690,10650,6610
|
|
20230918,145600,3688319970,10660,10680,10680,10650,2100
|
|
20230918,145500,3665941180,10690,10760,10760,10690,2316
|
|
20230918,145400,3641169750,10760,10760,10760,10760,247
|
|
20230918,145300,3638512030,10760,10770,10770,10710,2591
|
|
20230918,145200,3610716880,10770,10790,10790,10760,677
|
|
20230918,145100,3603424320,10770,10730,10790,10730,2280
|
|
20230918,145000,3578883460,10730,10700,10730,10700,147
|
|
20230918,144900,3577309800,10700,10680,10700,10660,51
|
|
20230918,144800,3576764800,10650,10720,10750,10650,2754
|
|
20230918,144700,3547362380,10650,10720,10730,10650,582
|
|
20230918,144600,3541128080,10720,10690,10720,10640,8009
|
|
20230918,144500,3455454490,10690,10650,10690,10650,2411
|
|
20230918,144400,3429767060,10620,10640,10650,10620,3054
|
|
20230918,144300,3397302680,10630,10610,10630,10610,189
|
|
20230918,144200,3395294360,10600,10610,10610,10600,1000
|
|
20230918,144100,3384694250,10610,10620,10620,10610,62
|
|
20230918,144000,3384035950,10620,10620,10630,10620,399
|
|
20230918,143900,3379798460,10620,10630,10640,10620,90
|
|
20230918,143800,3378841540,10630,10620,10640,10620,87
|
|
20230918,143700,3377916270,10620,10620,10640,10620,693
|
|
20230918,143600,3370551270,10610,10620,10620,10610,77
|
|
20230918,143500,3369733990,10620,10630,10630,10620,416
|
|
20230918,143400,3365313130,10630,10620,10640,10620,191
|
|
20230918,143300,3363282070,10610,10620,10620,10610,132
|
|
20230918,143200,3361881090,10600,10610,10610,10600,126
|
|
20230918,143100,3360545140,10610,10610,10610,10570,584
|
|
20230918,143000,3354371520,10570,10560,10570,10560,99
|
|
20230918,142900,3353325780,10550,10570,10610,10550,2847
|
|
20230918,142800,3323238960,10570,10570,10570,10550,2080
|
|
20230918,142700,3301288140,10570,10610,10610,10560,265
|
|
20230918,142600,3298483770,10610,10630,10630,10610,874
|
|
20230918,142500,3289201810,10620,10660,10700,10620,1363
|
|
20230918,142400,3274698490,10660,10680,10680,10660,640
|
|
20230918,142300,3267872160,10690,10660,10740,10660,2016
|
|
20230918,142200,3246300020,10690,10600,10690,10600,2201
|
|
20230918,142100,3222962520,10600,10620,10620,10600,5010
|
|
20230918,142000,3169855470,10620,10590,10620,10570,658
|
|
20230918,141900,3162891450,10590,10540,10590,10540,1260
|
|
20230918,141800,3149578990,10530,10520,10530,10500,784
|
|
20230918,141700,3141341220,10510,10510,10510,10510,119
|
|
20230918,141600,3140090530,10500,10500,10500,10500,342
|
|
20230918,141500,3136499530,10500,10500,10500,10500,67
|
|
20230918,141400,3135796030,10500,10500,10500,10500,0
|
|
20230918,141300,3135796030,10500,10500,10500,10500,0
|
|
20230918,141200,3135796030,10500,10500,10520,10480,1076
|
|
20230918,141100,3124503850,10500,10500,10500,10490,629
|
|
20230918,141000,3117899480,10500,10460,10500,10460,299
|
|
20230918,140900,3114763470,10460,10440,10460,10440,551
|
|
20230918,140800,3109010020,10440,10400,10440,10400,544
|
|
20230918,140700,3103344590,10400,10420,10420,10390,1173
|
|
20230918,140600,3091131910,10420,10430,10430,10420,86
|
|
20230918,140500,3090235750,10420,10480,10480,10420,106
|
|
20230918,140400,3089124930,10480,10490,10500,10480,108
|
|
20230918,140300,3087991270,10500,10520,10520,10500,22
|
|
20230918,140200,3087760030,10520,10440,10530,10390,1027
|
|
20230918,140100,3077035320,10440,10450,10450,10350,295
|
|
20230918,140000,3073963970,10450,10520,10520,10450,2239
|
|
20230918,135900,3050518510,10520,10600,10600,10520,812
|
|
20230918,135800,3041935760,10590,10590,10620,10590,412
|
|
20230918,135700,3037566850,10590,10680,10680,10590,3836
|
|
20230918,135600,2996764990,10680,10750,10860,10680,1957
|
|
20230918,135500,2975702660,10820,10670,10860,10670,7550
|
|
20230918,135400,2894701940,10620,10600,10690,10600,1921
|
|
20230918,135300,2874257330,10630,10560,10630,10510,5359
|
|
20230918,135200,2817449150,10560,10500,10560,10500,3118
|
|
20230918,135100,2784576580,10500,10530,10530,10490,576
|
|
20230918,135000,2778516220,10530,10490,10540,10490,1337
|
|
20230918,134900,2764442730,10490,10420,10490,10420,661
|
|
20230918,134800,2757521000,10420,10460,10460,10410,144
|
|
20230918,134700,2756021330,10470,10490,10490,10450,1055
|
|
20230918,134600,2744975660,10490,10400,10500,10400,2014
|
|
20230918,134500,2723859200,10400,10350,10400,10340,1236
|
|
20230918,134400,2711039290,10360,10330,10360,10330,1240
|
|
20230918,134300,2698204770,10330,10310,10340,10310,632
|
|
20230918,134200,2691679100,10310,10300,10310,10300,427
|
|
20230918,134100,2687280800,10310,10300,10310,10300,90
|
|
20230918,134000,2686353560,10300,10260,10300,10260,3013
|
|
20230918,133900,2655346460,10250,10240,10250,10240,431
|
|
20230918,133800,2650929960,10230,10230,10230,10230,127
|
|
20230918,133700,2649630750,10220,10210,10230,10210,540
|
|
20230918,133600,2644112440,10210,10180,10210,10160,1249
|
|
20230918,133500,2631413740,10170,10170,10170,10170,5
|
|
20230918,133400,2631362890,10160,10160,10160,10160,1
|
|
20230918,133300,2631352730,10150,10150,10150,10150,0
|
|
20230918,133200,2631352730,10150,10160,10170,10150,85
|
|
20230918,133100,2630489260,10150,10140,10160,10130,1396
|
|
20230918,133000,2616323540,10130,10130,10140,10130,447
|
|
20230918,132900,2611793330,10130,10120,10130,10120,306
|
|
20230918,132800,2608693610,10100,10100,10100,10100,0
|
|
20230918,132700,2608693610,10100,10100,10100,10100,442
|
|
20230918,132600,2604229410,10100,10100,10100,10100,0
|
|
20230918,132500,2604229410,10100,10100,10100,10100,36
|
|
20230918,132400,2603865810,10100,10100,10100,10100,0
|
|
20230918,132300,2603865810,10100,10100,10100,10100,913
|
|
20230918,132200,2594644510,10100,10120,10120,10100,4
|
|
20230918,132100,2594604050,10120,10100,10120,10100,65
|
|
20230918,132000,2593946990,10100,10090,10100,10090,185
|
|
20230918,131900,2592079740,10090,10110,10110,10090,127
|
|
20230918,131800,2590797550,10110,10120,10120,10110,13
|
|
20230918,131700,2590666110,10120,10100,10130,10100,671
|
|
20230918,131600,2583880980,10100,10130,10130,10100,4
|
|
20230918,131500,2583840540,10130,10130,10140,10130,16
|
|
20230918,131400,2583678350,10140,10120,10140,10120,103
|
|
20230918,131300,2582634040,10150,10150,10150,10150,10
|
|
20230918,131200,2582532540,10150,10130,10150,10130,1652
|
|
20230918,131100,2565764940,10150,10130,10150,10070,743
|
|
20230918,131000,2558245750,10140,10160,10160,10140,2634
|
|
20230918,130900,2531511770,10160,10160,10160,10160,4
|
|
20230918,130800,2531471130,10160,10160,10160,10160,33
|
|
20230918,130700,2531135850,10150,10150,10150,10150,305
|
|
20230918,130600,2528040100,10150,10150,10150,10150,207
|
|
20230918,130500,2525939050,10150,10150,10150,10150,2
|
|
20230918,130400,2525918750,10150,10150,10150,10150,1
|
|
20230918,130300,2525908600,10140,10160,10160,10140,426
|
|
20230918,130200,2521586170,10170,10180,10180,10160,720
|
|
20230918,130100,2514266880,10210,10210,10220,10200,402
|
|
20230918,130000,2510160330,10210,10200,10220,10170,151
|
|
20230918,125900,2508622920,10170,10200,10220,10170,203
|
|
20230918,125800,2506550460,10220,10190,10220,10180,662
|
|
20230918,125700,2499789320,10190,10160,10190,10160,425
|
|
20230918,125600,2495466790,10150,10130,10160,10130,462
|
|
20230918,125500,2490777920,10140,10120,10140,10120,553
|
|
20230918,125400,2485171730,10120,10080,10120,10070,4348
|
|
20230918,125300,2441265420,10060,10070,10070,10060,163
|
|
20230918,125200,2439624420,10070,10060,10070,10060,109
|
|
20230918,125100,2438527480,10060,10060,10060,10060,5
|
|
20230918,125000,2438477180,10060,10060,10060,10060,1
|
|
20230918,124900,2438467120,10060,10050,10060,10050,82
|
|
20230918,124800,2437642400,10050,10040,10050,10040,58
|
|
20230918,124700,2437060010,10040,10040,10040,10040,20
|
|
20230918,124600,2436859210,10040,10040,10040,10030,31
|
|
20230918,124500,2436548200,10030,10020,10030,10020,1049
|
|
20230918,124400,2426028730,10030,10050,10050,10030,1930
|
|
20230918,124300,2406645820,10050,10050,10050,10050,0
|
|
20230918,124200,2406645820,10050,10040,10050,10040,244
|
|
20230918,124100,2404195550,10030,10030,10030,10030,308
|
|
20230918,124000,2401106310,10030,10030,10040,10030,16
|
|
20230918,123900,2400945770,10030,10040,10040,10030,40
|
|
20230918,123800,2400544350,10030,10030,10030,10020,202
|
|
20230918,123700,2398520210,10030,10020,10030,10020,31
|
|
20230918,123600,2398209500,10010,10010,10010,10010,7
|
|
20230918,123500,2398139430,9980,10000,10000,9980,175
|
|
20230918,123400,2396391330,9990,9990,9990,9990,200
|
|
20230918,123300,2394393330,9990,9980,9990,9980,42
|
|
20230918,123200,2393973760,9970,10000,10000,9970,3876
|
|
20230918,123100,2355267880,10000,10000,10000,9990,392
|
|
20230918,123000,2351349200,9990,10010,10010,9990,943
|
|
20230918,122900,2341919600,10010,10020,10020,10010,11
|
|
20230918,122800,2341809390,10030,10000,10030,10000,663
|
|
20230918,122700,2335173240,9990,10010,10010,9990,1139
|
|
20230918,122600,2323782980,10020,10020,10020,10010,97
|
|
20230918,122500,2322811150,10020,10020,10040,10020,93
|
|
20230918,122400,2321877990,10040,10040,10040,10040,6
|
|
20230918,122300,2321817750,10010,10010,10010,10010,821
|
|
20230918,122200,2313599540,10030,10030,10030,10030,52
|
|
20230918,122100,2313077980,10030,10020,10030,10020,500
|
|
20230918,122000,2308063480,10030,10020,10040,10010,5528
|
|
20230918,121900,2252672940,10030,10040,10050,10030,138
|
|
20230918,121800,2251286440,10040,10040,10040,10040,0
|
|
20230918,121700,2251286440,10040,10040,10040,10040,11
|
|
20230918,121600,2251176000,10020,10040,10040,10020,54
|
|
20230918,121500,2250634560,10040,10050,10050,10040,103
|
|
20230918,121400,2249599420,10050,10030,10050,10030,82
|
|
20230918,121300,2248775570,10030,10020,10030,10020,136
|
|
20230918,121200,2247412840,10020,10020,10020,10020,1963
|
|
20230918,121100,2227743580,10020,10020,10020,10020,180
|
|
20230918,121000,2225939980,10020,10020,10020,10020,701
|
|
20230918,120900,2218915960,10000,10000,10000,10000,129
|
|
20230918,120800,2217625960,9990,10000,10000,9980,1818
|
|
20230918,120700,2199468320,10000,10030,10030,10000,20000
|
|
20230918,120600,1999419400,10050,10050,10050,10050,1
|
|
20230918,120500,1999409350,10060,10060,10060,10060,45
|
|
20230918,120400,1998956650,10070,10070,10070,10070,0
|
|
20230918,120300,1998956650,10070,10020,10070,10020,1165
|
|
20230918,120200,1987280130,10020,10060,10060,10020,4669
|
|
20230918,120100,1940450660,10070,10070,10070,10060,12
|
|
20230918,120000,1940329880,10080,10060,10080,10060,24
|
|
20230918,115900,1940088360,10060,10070,10090,10050,139
|
|
20230918,115800,1938690720,10060,10060,10060,10060,0
|
|
20230918,115700,1938690720,10060,10060,10060,10060,227
|
|
20230918,115600,1936407100,10060,10060,10070,10060,125
|
|
20230918,115500,1935149100,10060,10060,10060,10060,2
|
|
20230918,115400,1935128980,10040,10060,10060,10040,451
|
|
20230918,115300,1930598420,10060,10070,10090,10060,354
|
|
20230918,115200,1927034550,10070,10070,10080,10070,63
|
|
20230918,115100,1926400120,10070,10070,10070,10070,110
|
|
20230918,115000,1925292420,10070,10070,10070,10070,23
|
|
20230918,114900,1925060810,10070,10090,10090,10070,14
|
|
20230918,114800,1924919570,10090,10060,10090,10060,115
|
|
20230918,114700,1923760890,10060,10060,10060,10060,1
|
|
20230918,114600,1923750830,10050,10050,10050,10050,203
|
|
20230918,114500,1921710680,10050,10050,10050,10050,1
|
|
20230918,114400,1921700630,10050,10050,10050,10050,0
|
|
20230918,114300,1921700630,10050,10070,10070,10050,14
|
|
20230918,114200,1921559670,10070,10070,10070,10070,218
|
|
20230918,114100,1919364410,10070,10070,10070,10040,1269
|
|
20230918,114000,1906611620,10080,10080,10080,10080,12
|
|
20230918,113900,1906490660,10060,10080,10080,10060,742
|
|
20230918,113800,1899018970,10090,10090,10090,10090,172
|
|
20230918,113700,1897283490,10080,10080,10080,10080,6
|
|
20230918,113600,1897223010,10080,10080,10080,10080,74
|
|
20230918,113500,1896477090,10080,10090,10090,10070,459
|
|
20230918,113400,1891851060,10090,10080,10100,10080,371
|
|
20230918,113300,1888107720,10090,10090,10100,10090,394
|
|
20230918,113200,1884131610,10090,10070,10090,10070,419
|
|
20230918,113100,1879906240,10070,10050,10070,10050,27
|
|
20230918,113000,1879634590,10050,10050,10050,10050,111
|
|
20230918,112900,1878519040,10050,10080,10080,10050,71
|
|
20230918,112800,1877803990,10080,10030,10080,10030,2
|
|
20230918,112700,1877783880,10020,10080,10080,10020,320
|
|
20230918,112600,1874575220,10080,10080,10090,10080,360
|
|
20230918,112500,1870945360,10080,10010,10080,10010,1426
|
|
20230918,112400,1856667500,10010,10050,10060,10010,15972
|
|
20230918,112300,1696679840,10050,10070,10070,10050,1693
|
|
20230918,112200,1679656490,10070,10080,10080,10060,444
|
|
20230918,112100,1675184720,10070,10080,10080,10070,321
|
|
20230918,112000,1671950040,10080,10090,10090,10080,30
|
|
20230918,111900,1671647390,10090,10100,10100,10080,1345
|
|
20230918,111800,1658086310,10100,10120,10120,10090,1702
|
|
20230918,111700,1640898380,10130,10130,10130,10130,17
|
|
20230918,111600,1640726170,10130,10130,10130,10130,92
|
|
20230918,111500,1639794210,10130,10130,10130,10130,197
|
|
20230918,111400,1637798600,10130,10140,10140,10110,5054
|
|
20230918,111300,1586666620,10140,10130,10140,10130,31
|
|
20230918,111200,1586352540,10130,10130,10130,10130,43
|
|
20230918,111100,1585916950,10130,10120,10130,10120,194
|
|
20230918,111000,1583953630,10140,10140,10140,10140,5
|
|
20230918,110900,1583902930,10140,10130,10140,10130,11
|
|
20230918,110800,1583791440,10120,10130,10130,10120,182
|
|
20230918,110700,1581949590,10130,10140,10150,10120,326
|
|
20230918,110600,1578646910,10150,10120,10150,10120,160
|
|
20230918,110500,1577024240,10120,10120,10120,10120,208
|
|
20230918,110400,1574919280,10120,10110,10120,10100,101
|
|
20230918,110300,1573898290,10100,10100,10110,10100,435
|
|
20230918,110200,1569502750,10090,10080,10090,10060,613
|
|
20230918,110100,1563325360,10050,10050,10070,10050,974
|
|
20230918,110000,1553532320,10050,10080,10080,10010,6649
|
|
20230918,105900,1486785730,10090,10090,10090,10090,385
|
|
20230918,105800,1482901080,10090,10100,10100,10090,978
|
|
20230918,105700,1473026280,10120,10120,10130,10100,3882
|
|
20230918,105600,1433795180,10120,10120,10120,10120,689
|
|
20230918,105500,1426822500,10120,10130,10130,10120,55
|
|
20230918,105400,1426265850,10140,10140,10140,10140,252
|
|
20230918,105300,1423710570,10140,10120,10140,10120,89
|
|
20230918,105200,1422808890,10120,10130,10130,10120,2294
|
|
20230918,105100,1399583210,10140,10130,10140,10130,18
|
|
20230918,105000,1399400770,10130,10130,10130,10130,431
|
|
20230918,104900,1395034740,10140,10140,10140,10140,62
|
|
20230918,104800,1394406060,10140,10140,10150,10140,251
|
|
20230918,104700,1391860420,10140,10140,10140,10140,308
|
|
20230918,104600,1388737300,10140,10140,10140,10140,14
|
|
20230918,104500,1388595340,10140,10140,10140,10140,23
|
|
20230918,104400,1388362120,10140,10140,10140,10140,6
|
|
20230918,104300,1388301280,10120,10130,10130,10120,100
|
|
20230918,104200,1387289170,10120,10120,10120,10120,0
|
|
20230918,104100,1387289170,10120,10130,10140,10120,52
|
|
20230918,104000,1386762890,10130,10160,10160,10110,3110
|
|
20230918,103900,1355265610,10150,10130,10150,10130,275
|
|
20230918,103800,1352475070,10120,10120,10140,10120,261
|
|
20230918,103700,1349833450,10120,10130,10130,10120,430
|
|
20230918,103600,1345481650,10120,10130,10130,10120,38
|
|
20230918,103500,1345096730,10120,10120,10120,10120,0
|
|
20230918,103400,1345096730,10120,10120,10120,10120,100
|
|
20230918,103300,1344084730,10120,10150,10150,10120,1710
|
|
20230918,103200,1326767870,10140,10130,10140,10130,55
|
|
20230918,103100,1326210670,10130,10120,10130,10120,696
|
|
20230918,103000,1319167130,10130,10150,10150,10130,2028
|
|
20230918,102900,1298614350,10140,10140,10140,10140,120
|
|
20230918,102800,1297397550,10130,10130,10130,10130,0
|
|
20230918,102700,1297397550,10130,10150,10150,10130,4186
|
|
20230918,102600,1254937330,10150,10170,10170,10150,4862
|
|
20230918,102500,1205545470,10170,10170,10170,10170,124
|
|
20230918,102400,1204284390,10170,10170,10170,10160,1514
|
|
20230918,102300,1188893330,10170,10180,10180,10170,321
|
|
20230918,102200,1185625750,10170,10170,10190,10170,3727
|
|
20230918,102100,1147687680,10170,10170,10170,10170,12
|
|
20230918,102000,1147565640,10170,10170,10170,10160,1045
|
|
20230918,101900,1136938900,10170,10180,10180,10170,38
|
|
20230918,101800,1136552210,10170,10160,10170,10160,276
|
|
20230918,101700,1133747440,10160,10170,10180,10150,1872
|
|
20230918,101600,1114725310,10170,10210,10210,10170,5594
|
|
20230918,101500,1057720520,10210,10230,10230,10210,2597
|
|
20230918,101400,1031196560,10230,10230,10230,10230,0
|
|
20230918,101300,1031196560,10230,10230,10230,10220,4
|
|
20230918,101200,1031155650,10220,10220,10220,10220,548
|
|
20230918,101100,1025555090,10220,10230,10230,10220,142
|
|
20230918,101000,1024103330,10230,10230,10230,10220,781
|
|
20230918,100900,1016118410,10230,10230,10230,10230,50
|
|
20230918,100800,1015606910,10230,10230,10230,10230,118
|
|
20230918,100700,1014399770,10230,10220,10230,10220,1478
|
|
20230918,100600,999293610,10220,10230,10230,10220,262
|
|
20230918,100500,996615950,10230,10230,10230,10230,98
|
|
20230918,100400,995613410,10230,10220,10230,10210,1249
|
|
20230918,100300,982850820,10220,10220,10220,10220,1101
|
|
20230918,100200,971598600,10220,10230,10240,10210,1909
|
|
20230918,100100,952082540,10230,10240,10250,10230,1709
|
|
20230918,100000,934577140,10240,10260,10260,10240,1909
|
|
20230918,095900,915017850,10260,10260,10260,10260,53
|
|
20230918,095800,914474070,10270,10250,10270,10240,26
|
|
20230918,095700,914207580,10250,10250,10250,10240,350
|
|
20230918,095600,910623180,10250,10240,10250,10240,69
|
|
20230918,095500,909916560,10240,10250,10250,10230,54
|
|
20230918,095400,909363440,10250,10240,10250,10240,2145
|
|
20230918,095300,887380390,10240,10240,10240,10230,40
|
|
20230918,095200,886970910,10240,10220,10240,10210,507
|
|
20230918,095100,881790820,10220,10240,10240,10220,1743
|
|
20230918,095000,863960370,10250,10300,10300,10250,1209
|
|
20230918,094900,851554950,10300,10280,10300,10280,633
|
|
20230918,094800,845041140,10280,10270,10280,10270,1215
|
|
20230918,094700,832560840,10260,10250,10270,10250,870
|
|
20230918,094600,823635140,10240,10240,10250,10230,510
|
|
20230918,094500,818410660,10250,10240,10250,10220,882
|
|
20230918,094400,809384560,10240,10250,10250,10210,1010
|
|
20230918,094300,799059950,10240,10240,10250,10240,723
|
|
20230918,094200,791651140,10240,10230,10240,10220,314
|
|
20230918,094100,788438780,10220,10210,10220,10210,502
|
|
20230918,094000,783308390,10220,10210,10230,10210,107
|
|
20230918,093900,782213850,10200,10190,10210,10180,744
|
|
20230918,093800,774628090,10180,10200,10200,10180,1107
|
|
20230918,093700,763343840,10200,10250,10250,10200,406
|
|
20230918,093600,759200140,10210,10210,10250,10190,4003
|
|
20230918,093500,718346160,10210,10280,10280,10210,10373
|
|
20230918,093400,612139300,10260,10280,10280,10260,397
|
|
20230918,093300,608063890,10280,10300,10310,10270,18348
|
|
20230918,093200,419588420,10300,10320,10320,10290,1894
|
|
20230918,093100,400082030,10310,10310,10320,10310,354
|
|
20230918,093000,396431680,10310,10320,10320,10310,25
|
|
20230918,092900,396173710,10320,10330,10330,10310,53
|
|
20230918,092800,395627250,10310,10330,10330,10310,306
|
|
20230918,092700,392470940,10330,10340,10340,10330,378
|
|
20230918,092600,388564670,10340,10340,10340,10340,3
|
|
20230918,092500,388533650,10340,10340,10340,10340,2
|
|
20230918,092400,388512970,10350,10350,10350,10350,34
|
|
20230918,092300,388161070,10350,10350,10350,10350,2367
|
|
20230918,092200,363662620,10350,10350,10370,10350,501
|
|
20230918,092100,358477250,10350,10370,10370,10320,56
|
|
20230918,092000,357896740,10350,10320,10380,10310,468
|
|
20230918,091900,353058500,10310,10290,10310,10290,413
|
|
20230918,091800,348807630,10290,10310,10310,10270,3925
|
|
20230918,091700,308430660,10310,10320,10320,10310,30
|
|
20230918,091600,308121210,10330,10330,10330,10310,279
|
|
20230918,091500,305239160,10340,10350,10350,10340,14
|
|
20230918,091400,305094370,10300,10380,10380,10290,135
|
|
20230918,091300,303703050,10290,10310,10310,10290,232
|
|
20230918,091200,301313430,10310,10350,10350,10290,2489
|
|
20230918,091100,275642380,10370,10440,10440,10370,2112
|
|
20230918,091000,253684830,10450,10440,10450,10440,113
|
|
20230918,090900,252505030,10440,10440,10450,10440,1145
|
|
20230918,090800,240550140,10450,10440,10450,10420,270
|
|
20230918,090700,237731360,10450,10460,10470,10430,1008
|
|
20230918,090600,227189680,10460,10460,10460,10400,302
|
|
20230918,090500,224030880,10390,10370,10460,10370,565
|
|
20230918,090400,218149130,10330,10380,10380,10250,5640
|
|
20230918,090300,160019460,10410,10510,10510,10380,5849
|
|
20230918,090200,99146840,10510,10550,10570,10490,6362
|
|
20230918,090100,32334980,10550,10600,10630,10550,334
|
|
20230918,090000,28788650,10630,10650,10670,10590,2698
|