648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,194500,6369106420,13200,13200,13200,13200,75189
|
|
20230915,194400,6369106420,13200,13200,13200,13200,0
|
|
20230915,194300,6369106420,13200,13200,13200,13200,0
|
|
20230915,194200,6369106420,13200,13200,13200,13200,0
|
|
20230915,194100,6369106420,13200,13200,13200,13200,0
|
|
20230915,194000,6369106420,13200,13200,13200,13200,0
|
|
20230915,193900,6369106420,13200,13200,13200,13200,0
|
|
20230915,193800,6369106420,13200,13200,13200,13200,0
|
|
20230915,193700,6369106420,13200,13200,13200,13200,0
|
|
20230915,193600,6369106420,13200,13200,13200,13200,0
|
|
20230915,193500,6369106420,13200,13200,13200,13200,0
|
|
20230915,193400,6369106420,13200,13200,13200,13200,0
|
|
20230915,193300,6369106420,13200,13200,13200,13200,0
|
|
20230915,193200,6369106420,13200,13200,13200,13200,0
|
|
20230915,193100,6369106420,13200,13200,13200,13200,0
|
|
20230915,193000,6369106420,13200,13200,13200,13200,0
|
|
20230915,192900,6369106420,13200,13200,13200,13200,0
|
|
20230915,192800,6369106420,13200,13200,13200,13200,0
|
|
20230915,192700,6369106420,13200,13200,13200,13200,0
|
|
20230915,192600,6369106420,13200,13200,13200,13200,0
|
|
20230915,192500,6369106420,13200,13200,13200,13200,0
|
|
20230915,192400,6369106420,13200,13200,13200,13200,0
|
|
20230915,192300,6369106420,13200,13200,13200,13200,0
|
|
20230915,192200,6369106420,13200,13200,13200,13200,0
|
|
20230915,192100,6369106420,13200,13200,13200,13200,0
|
|
20230915,192000,6369106420,13200,13200,13200,13200,0
|
|
20230915,191900,6369106420,13200,13200,13200,13200,0
|
|
20230915,191800,6369106420,13200,13200,13200,13200,0
|
|
20230915,191700,6369106420,13200,13200,13200,13200,0
|
|
20230915,191600,6369106420,13200,13200,13200,13200,0
|
|
20230915,191500,6369106420,13200,13200,13200,13200,75189
|
|
20230915,191400,6369106420,13200,13200,13200,13200,0
|
|
20230915,191300,6369106420,13200,13200,13200,13200,0
|
|
20230915,191200,6369106420,13200,13200,13200,13200,0
|
|
20230915,191100,6369106420,13200,13200,13200,13200,0
|
|
20230915,191000,6369106420,13200,13200,13200,13200,0
|
|
20230915,190900,6369106420,13200,13200,13200,13200,0
|
|
20230915,190800,6369106420,13200,13200,13200,13200,0
|
|
20230915,190700,6369106420,13200,13200,13200,13200,0
|
|
20230915,190600,6369106420,13200,13200,13200,13200,0
|
|
20230915,190500,6369106420,13200,13200,13200,13200,0
|
|
20230915,190400,6369106420,13200,13200,13200,13200,0
|
|
20230915,190300,6369106420,13200,13200,13200,13200,0
|
|
20230915,190200,6369106420,13200,13200,13200,13200,0
|
|
20230915,190100,6369106420,13200,13200,13200,13200,0
|
|
20230915,190000,6369106420,13200,13200,13200,13200,0
|
|
20230915,185900,6369106420,13200,13200,13200,13200,0
|
|
20230915,185800,6369106420,13200,13200,13200,13200,0
|
|
20230915,185700,6369106420,13200,13200,13200,13200,0
|
|
20230915,185600,6369106420,13200,13200,13200,13200,0
|
|
20230915,185500,6369106420,13200,13200,13200,13200,0
|
|
20230915,185400,6369106420,13200,13200,13200,13200,0
|
|
20230915,185300,6369106420,13200,13200,13200,13200,0
|
|
20230915,185200,6369106420,13200,13200,13200,13200,0
|
|
20230915,185100,6369106420,13200,13200,13200,13200,0
|
|
20230915,185000,6369106420,13200,13200,13200,13200,0
|
|
20230915,184900,6369106420,13200,13200,13200,13200,0
|
|
20230915,184800,6369106420,13200,13200,13200,13200,0
|
|
20230915,184700,6369106420,13200,13200,13200,13200,0
|
|
20230915,184600,6369106420,13200,13200,13200,13200,0
|
|
20230915,184500,6369106420,13200,13200,13200,13200,75189
|
|
20230915,184400,6369106420,13200,13200,13200,13200,0
|
|
20230915,184300,6369106420,13200,13200,13200,13200,0
|
|
20230915,184200,6369106420,13200,13200,13200,13200,0
|
|
20230915,184100,6369106420,13200,13200,13200,13200,0
|
|
20230915,184000,6369106420,13200,13200,13200,13200,0
|
|
20230915,183900,6369106420,13200,13200,13200,13200,0
|
|
20230915,183800,6369106420,13200,13200,13200,13200,0
|
|
20230915,183700,6369106420,13200,13200,13200,13200,0
|
|
20230915,183600,6369106420,13200,13200,13200,13200,0
|
|
20230915,183500,6369106420,13200,13200,13200,13200,0
|
|
20230915,183400,6369106420,13200,13200,13200,13200,0
|
|
20230915,183300,6369106420,13200,13200,13200,13200,0
|
|
20230915,183200,6369106420,13200,13200,13200,13200,0
|
|
20230915,183100,6369106420,13200,13200,13200,13200,0
|
|
20230915,183000,6369106420,13200,13200,13200,13200,0
|
|
20230915,182900,6369106420,13200,13200,13200,13200,0
|
|
20230915,182800,6369106420,13200,13200,13200,13200,0
|
|
20230915,182700,6369106420,13200,13200,13200,13200,0
|
|
20230915,182600,6369106420,13200,13200,13200,13200,0
|
|
20230915,182500,6369106420,13200,13200,13200,13200,0
|
|
20230915,182400,6369106420,13200,13200,13200,13200,0
|
|
20230915,182300,6369106420,13200,13200,13200,13200,0
|
|
20230915,182200,6369106420,13200,13200,13200,13200,0
|
|
20230915,182100,6369106420,13200,13200,13200,13200,0
|
|
20230915,182000,6369106420,13200,13200,13200,13200,0
|
|
20230915,181900,6369106420,13200,13200,13200,13200,0
|
|
20230915,181800,6369106420,13200,13200,13200,13200,0
|
|
20230915,181700,6369106420,13200,13200,13200,13200,0
|
|
20230915,181600,6369106420,13200,13200,13200,13200,0
|
|
20230915,181500,6369106420,13200,13200,13200,13200,75189
|
|
20230915,181400,6369106420,13200,13200,13200,13200,0
|
|
20230915,181300,6369106420,13200,13200,13200,13200,0
|
|
20230915,181200,6369106420,13200,13200,13200,13200,0
|
|
20230915,181100,6369106420,13200,13200,13200,13200,0
|
|
20230915,181000,6369106420,13200,13200,13200,13200,0
|
|
20230915,180900,6369106420,13200,13200,13200,13200,0
|
|
20230915,180800,6369106420,13200,13200,13200,13200,0
|
|
20230915,180700,6369106420,13200,13200,13200,13200,0
|
|
20230915,180600,6369106420,13200,13200,13200,13200,0
|
|
20230915,180500,6369106420,13200,13200,13200,13200,0
|
|
20230915,180400,6369106420,13200,13200,13200,13200,0
|
|
20230915,180300,6369106420,13200,13200,13200,13200,0
|
|
20230915,180200,6369106420,13200,13200,13200,13200,0
|
|
20230915,180100,6369106420,13200,13200,13200,13200,0
|
|
20230915,180000,6369106420,13200,13200,13200,13200,0
|
|
20230915,175900,6369106420,13200,13200,13200,13200,0
|
|
20230915,175800,6369106420,13200,13200,13200,13200,0
|
|
20230915,175700,6369106420,13200,13200,13200,13200,0
|
|
20230915,175600,6369106420,13200,13200,13200,13200,0
|
|
20230915,175500,6369106420,13200,13200,13200,13200,0
|
|
20230915,175400,6369106420,13200,13200,13200,13200,0
|
|
20230915,175300,6369106420,13200,13200,13200,13200,0
|
|
20230915,175200,6369106420,13200,13200,13200,13200,0
|
|
20230915,175100,6369106420,13200,13200,13200,13200,0
|
|
20230915,175000,6369106420,13200,13200,13200,13200,0
|
|
20230915,174900,6369106420,13200,13200,13200,13200,0
|
|
20230915,174800,6369106420,13200,13200,13200,13200,0
|
|
20230915,174700,6369106420,13200,13200,13200,13200,0
|
|
20230915,174600,6369106420,13200,13200,13200,13200,0
|
|
20230915,174500,6369106420,13200,13200,13200,13200,75189
|
|
20230915,174400,6369106420,13200,13200,13200,13200,0
|
|
20230915,174300,6369106420,13200,13200,13200,13200,0
|
|
20230915,174200,6369106420,13200,13200,13200,13200,0
|
|
20230915,174100,6369106420,13200,13200,13200,13200,0
|
|
20230915,174000,6369106420,13200,13200,13200,13200,0
|
|
20230915,173900,6369106420,13200,13200,13200,13200,0
|
|
20230915,173800,6369106420,13200,13200,13200,13200,0
|
|
20230915,173700,6369106420,13200,13200,13200,13200,0
|
|
20230915,173600,6369106420,13200,13200,13200,13200,0
|
|
20230915,173500,6369106420,13200,13200,13200,13200,0
|
|
20230915,173400,6369106420,13200,13200,13200,13200,0
|
|
20230915,173300,6369106420,13200,13200,13200,13200,0
|
|
20230915,173200,6369106420,13200,13200,13200,13200,0
|
|
20230915,173100,6369106420,13200,13200,13200,13200,0
|
|
20230915,173000,6369106420,13200,13200,13200,13200,0
|
|
20230915,172900,6369106420,13200,13200,13200,13200,0
|
|
20230915,172800,6369106420,13200,13200,13200,13200,0
|
|
20230915,172700,6369106420,13200,13200,13200,13200,0
|
|
20230915,172600,6369106420,13200,13200,13200,13200,0
|
|
20230915,172500,6369106420,13200,13200,13200,13200,0
|
|
20230915,172400,6369106420,13200,13200,13200,13200,0
|
|
20230915,172300,6369106420,13200,13200,13200,13200,0
|
|
20230915,172200,6369106420,13200,13200,13200,13200,0
|
|
20230915,172100,6369106420,13200,13200,13200,13200,0
|
|
20230915,172000,6369106420,13200,13200,13200,13200,0
|
|
20230915,171900,6369106420,13200,13200,13200,13200,0
|
|
20230915,171800,6369106420,13200,13200,13200,13200,0
|
|
20230915,171700,6369106420,13200,13200,13200,13200,0
|
|
20230915,171600,6369106420,13200,13200,13200,13200,0
|
|
20230915,171500,6369106420,13200,13200,13200,13200,75189
|
|
20230915,171400,6369106420,13200,13200,13200,13200,0
|
|
20230915,171300,6369106420,13200,13200,13200,13200,0
|
|
20230915,171200,6369106420,13200,13200,13200,13200,0
|
|
20230915,171100,6369106420,13200,13200,13200,13200,0
|
|
20230915,171000,6369106420,13200,13200,13200,13200,0
|
|
20230915,170900,6369106420,13200,13200,13200,13200,0
|
|
20230915,170800,6369106420,13200,13200,13200,13200,0
|
|
20230915,170700,6369106420,13200,13200,13200,13200,0
|
|
20230915,170600,6369106420,13200,13200,13200,13200,0
|
|
20230915,170500,6369106420,13200,13200,13200,13200,0
|
|
20230915,170400,6369106420,13200,13200,13200,13200,0
|
|
20230915,170300,6369106420,13200,13200,13200,13200,0
|
|
20230915,170200,6369106420,13200,13200,13200,13200,0
|
|
20230915,170100,6369106420,13200,13200,13200,13200,0
|
|
20230915,170000,6369106420,13200,13200,13200,13200,0
|
|
20230915,165900,6369106420,13200,13200,13200,13200,0
|
|
20230915,165800,6369106420,13200,13200,13200,13200,0
|
|
20230915,165700,6369106420,13200,13200,13200,13200,0
|
|
20230915,165600,6369106420,13200,13200,13200,13200,0
|
|
20230915,165500,6369106420,13200,13200,13200,13200,0
|
|
20230915,165400,6369106420,13200,13200,13200,13200,0
|
|
20230915,165300,6369106420,13200,13200,13200,13200,0
|
|
20230915,165200,6369106420,13200,13200,13200,13200,0
|
|
20230915,165100,6369106420,13200,13200,13200,13200,0
|
|
20230915,165000,6369106420,13200,13200,13200,13200,0
|
|
20230915,164900,6369106420,13200,13200,13200,13200,0
|
|
20230915,164800,6369106420,13200,13200,13200,13200,0
|
|
20230915,164700,6369106420,13200,13200,13200,13200,0
|
|
20230915,164600,6369106420,13200,13200,13200,13200,0
|
|
20230915,164500,6369106420,13200,13200,13200,13200,75189
|
|
20230915,164400,6369106420,13200,13200,13200,13200,0
|
|
20230915,164300,6369106420,13200,13200,13200,13200,0
|
|
20230915,164200,6369106420,13200,13200,13200,13200,0
|
|
20230915,164100,6369106420,13200,13200,13200,13200,0
|
|
20230915,164000,6369106420,13200,13200,13200,13200,0
|
|
20230915,163900,6369106420,13200,13200,13200,13200,0
|
|
20230915,163800,6369106420,13200,13200,13200,13200,0
|
|
20230915,163700,6369106420,13200,13200,13200,13200,0
|
|
20230915,163600,6369106420,13200,13200,13200,13200,0
|
|
20230915,163500,6369106420,13200,13200,13200,13200,0
|
|
20230915,163400,6369106420,13200,13200,13200,13200,0
|
|
20230915,163300,6369106420,13200,13200,13200,13200,0
|
|
20230915,163200,6369106420,13200,13200,13200,13200,0
|
|
20230915,163100,6369106420,13200,13200,13200,13200,0
|
|
20230915,163000,6369106420,13200,13200,13200,13200,0
|
|
20230915,162900,6369106420,13200,13200,13200,13200,0
|
|
20230915,162800,6369106420,13200,13200,13200,13200,0
|
|
20230915,162700,6369106420,13200,13200,13200,13200,0
|
|
20230915,162600,6369106420,13200,13200,13200,13200,0
|
|
20230915,162500,6369106420,13200,13200,13200,13200,0
|
|
20230915,162400,6369106420,13200,13200,13200,13200,0
|
|
20230915,162300,6369106420,13200,13200,13200,13200,0
|
|
20230915,162200,6369106420,13200,13200,13200,13200,0
|
|
20230915,162100,6369106420,13200,13200,13200,13200,0
|
|
20230915,162000,6369106420,13200,13200,13200,13200,0
|
|
20230915,161900,6369106420,13200,13200,13200,13200,0
|
|
20230915,161800,6369106420,13200,13200,13200,13200,0
|
|
20230915,161700,6369106420,13200,13200,13200,13200,0
|
|
20230915,161600,6369106420,13200,13200,13200,13200,0
|
|
20230915,161500,6369106420,13200,13200,13200,13200,75189
|
|
20230915,161400,6369106420,13200,13200,13200,13200,0
|
|
20230915,161300,6369106420,13200,13200,13200,13200,0
|
|
20230915,161200,6369106420,13200,13200,13200,13200,0
|
|
20230915,161100,6369106420,13200,13200,13200,13200,0
|
|
20230915,161000,6369106420,13200,13200,13200,13200,0
|
|
20230915,160900,6369106420,13200,13200,13200,13200,0
|
|
20230915,160800,6369106420,13200,13200,13200,13200,0
|
|
20230915,160700,6369106420,13200,13200,13200,13200,0
|
|
20230915,160600,6369106420,13200,13200,13200,13200,0
|
|
20230915,160500,6369106420,13200,13200,13200,13200,0
|
|
20230915,160400,6369106420,13200,13200,13200,13200,0
|
|
20230915,160300,6369106420,13200,13200,13200,13200,0
|
|
20230915,160200,6369106420,13200,13200,13200,13200,0
|
|
20230915,160100,6369106420,13200,13200,13200,13200,0
|
|
20230915,160000,6369106420,13200,13200,13200,13200,0
|
|
20230915,155900,6369106420,13200,13200,13200,13200,0
|
|
20230915,155800,6369106420,13200,13200,13200,13200,0
|
|
20230915,155700,6369106420,13200,13200,13200,13200,0
|
|
20230915,155600,6369106420,13200,13200,13200,13200,0
|
|
20230915,155500,6369106420,13200,13200,13200,13200,0
|
|
20230915,155400,6369106420,13200,13200,13200,13200,0
|
|
20230915,155300,6369106420,13200,13200,13200,13200,0
|
|
20230915,155200,6369106420,13200,13200,13200,13200,0
|
|
20230915,155100,6369106420,13200,13200,13200,13200,0
|
|
20230915,155000,6369106420,13200,13200,13200,13200,0
|
|
20230915,154900,6369106420,13200,13200,13200,13200,0
|
|
20230915,154800,6369106420,13200,13200,13200,13200,0
|
|
20230915,154700,6369106420,13200,13200,13200,13200,0
|
|
20230915,154600,6369106420,13200,13200,13200,13200,0
|
|
20230915,154500,6369106420,13200,13200,13200,13200,75189
|
|
20230915,154400,6369106420,13200,13200,13200,13200,0
|
|
20230915,154300,6369106420,13200,13200,13200,13200,0
|
|
20230915,154200,6369106420,13200,13200,13200,13200,0
|
|
20230915,154100,6369106420,13200,13200,13200,13200,0
|
|
20230915,154000,6369106420,13200,13200,13200,13200,0
|
|
20230915,153900,6369106420,13200,13200,13200,13200,0
|
|
20230915,153800,6369106420,13200,13200,13200,13200,0
|
|
20230915,153700,6369106420,13200,13200,13200,13200,0
|
|
20230915,153600,6369106420,13200,13200,13200,13200,0
|
|
20230915,153500,6369106420,13200,13200,13200,13200,0
|
|
20230915,153400,6369106420,13200,13200,13200,13200,0
|
|
20230915,153300,6369106420,13200,13200,13200,13200,0
|
|
20230915,153200,6369106420,13200,13200,13200,13200,0
|
|
20230915,153100,6369106420,13200,13200,13200,13200,0
|
|
20230915,153000,6369106420,13200,13200,13200,13200,75189
|
|
20230915,152900,5376611620,13200,13200,13200,13200,0
|
|
20230915,152800,5376611620,13200,13200,13200,13200,0
|
|
20230915,152700,5376611620,13200,13200,13200,13200,0
|
|
20230915,152600,5376611620,13200,13200,13200,13200,0
|
|
20230915,152500,5376611620,13200,13200,13200,13200,0
|
|
20230915,152400,5376611620,13200,13200,13200,13200,0
|
|
20230915,152300,5376611620,13200,13200,13200,13200,0
|
|
20230915,152200,5376611620,13200,13200,13200,13200,0
|
|
20230915,152100,5376611620,13200,13200,13200,13200,0
|
|
20230915,152000,5376611620,13200,13200,13200,13200,0
|
|
20230915,151900,5376611620,13200,13200,13200,13190,1399
|
|
20230915,151800,5358151950,13200,13190,13200,13190,570
|
|
20230915,151700,5350628270,13200,13200,13200,13190,1419
|
|
20230915,151600,5331901260,13200,13210,13210,13190,2580
|
|
20230915,151500,5297839260,13210,13210,13210,13200,487
|
|
20230915,151400,5291407430,13210,13200,13210,13190,1313
|
|
20230915,151300,5274071150,13200,13200,13200,13190,546
|
|
20230915,151200,5266866110,13200,13200,13200,13190,1038
|
|
20230915,151100,5253171350,13190,13180,13190,13180,2288
|
|
20230915,151000,5222992730,13190,13170,13190,13170,1199
|
|
20230915,150900,5207189070,13180,13180,13180,13170,844
|
|
20230915,150800,5196065390,13180,13180,13180,13170,691
|
|
20230915,150700,5186959640,13180,13180,13180,13170,704
|
|
20230915,150600,5177681160,13170,13180,13180,13170,156
|
|
20230915,150500,5175625330,13180,13180,13180,13170,312
|
|
20230915,150400,5171515260,13180,13170,13180,13170,147
|
|
20230915,150300,5169578410,13180,13170,13180,13170,123
|
|
20230915,150200,5167958340,13180,13180,13180,13170,586
|
|
20230915,150100,5160240310,13170,13170,13180,13170,1102
|
|
20230915,150000,5145726790,13180,13180,13180,13170,722
|
|
20230915,145900,5136215890,13180,13180,13180,13170,1001
|
|
20230915,145800,5123031150,13180,13180,13180,13170,480
|
|
20230915,145700,5116706460,13170,13170,13170,13160,878
|
|
20230915,145600,5105143290,13170,13180,13180,13150,996
|
|
20230915,145500,5092030140,13180,13180,13180,13170,1130
|
|
20230915,145400,5077144790,13180,13180,13180,13170,441
|
|
20230915,145300,5071332420,13180,13170,13180,13160,302
|
|
20230915,145200,5067353030,13170,13160,13170,13150,431
|
|
20230915,145100,5061678040,13150,13160,13160,13150,1114
|
|
20230915,145000,5047022970,13160,13150,13160,13150,359
|
|
20230915,144900,5042299720,13150,13160,13160,13150,106
|
|
20230915,144800,5040904780,13150,13150,13160,13140,934
|
|
20230915,144700,5028623840,13160,13170,13170,13150,1092
|
|
20230915,144600,5014257300,13160,13160,13160,13150,279
|
|
20230915,144500,5010586910,13150,13150,13150,13140,740
|
|
20230915,144400,5000857040,13150,13150,13160,13140,998
|
|
20230915,144300,4987733140,13150,13160,13170,13150,2295
|
|
20230915,144200,4957544010,13170,13160,13170,13160,491
|
|
20230915,144100,4951081050,13170,13180,13180,13150,1743
|
|
20230915,144000,4928135660,13180,13180,13180,13170,418
|
|
20230915,143900,4922627930,13170,13180,13180,13170,197
|
|
20230915,143800,4920031590,13180,13180,13180,13170,222
|
|
20230915,143700,4917105660,13170,13170,13180,13170,313
|
|
20230915,143600,4912981550,13180,13160,13180,13160,624
|
|
20230915,143500,4904761840,13180,13180,13180,13170,624
|
|
20230915,143400,4896541390,13180,13170,13180,13170,154
|
|
20230915,143300,4894512380,13170,13160,13180,13160,986
|
|
20230915,143200,4881527230,13160,13170,13170,13160,311
|
|
20230915,143100,4877432930,13170,13160,13170,13160,772
|
|
20230915,143000,4867272680,13160,13170,13170,13160,752
|
|
20230915,142900,4857375010,13160,13180,13180,13160,1432
|
|
20230915,142800,4838517080,13180,13180,13180,13170,967
|
|
20230915,142700,4825778120,13180,13180,13180,13170,248
|
|
20230915,142600,4822510290,13170,13180,13180,13170,1290
|
|
20230915,142500,4805516930,13180,13200,13200,13180,230
|
|
20230915,142400,4802482820,13200,13200,13200,13180,2041
|
|
20230915,142300,4775548440,13200,13200,13210,13200,579
|
|
20230915,142200,4767904340,13210,13230,13230,13200,545
|
|
20230915,142100,4760700140,13230,13230,13230,13170,2993
|
|
20230915,142000,4721189020,13230,13220,13230,13220,418
|
|
20230915,141900,4715662730,13210,13210,13220,13210,667
|
|
20230915,141800,4706847900,13220,13220,13220,13210,681
|
|
20230915,141700,4697850140,13220,13240,13240,13210,1969
|
|
20230915,141600,4671799680,13240,13230,13240,13230,519
|
|
20230915,141500,4664928480,13230,13230,13240,13230,1577
|
|
20230915,141400,4644055600,13230,13250,13250,13230,787
|
|
20230915,141300,4633636390,13250,13240,13250,13240,585
|
|
20230915,141200,4625889080,13240,13240,13240,13230,2936
|
|
20230915,141100,4587023890,13230,13220,13240,13200,3974
|
|
20230915,141000,4534480400,13220,13230,13230,13220,249
|
|
20230915,140900,4531187110,13220,13230,13230,13220,1584
|
|
20230915,140800,4510238830,13230,13230,13230,13220,428
|
|
20230915,140700,4504577600,13230,13220,13230,13220,579
|
|
20230915,140600,4496920760,13230,13230,13230,13230,570
|
|
20230915,140500,4489379660,13230,13220,13230,13210,882
|
|
20230915,140400,4477716550,13210,13230,13230,13210,781
|
|
20230915,140300,4467390710,13230,13210,13230,13200,2011
|
|
20230915,140200,4440821950,13200,13210,13210,13200,800
|
|
20230915,140100,4430255470,13210,13250,13250,13210,483
|
|
20230915,140000,4423867460,13240,13240,13260,13240,5183
|
|
20230915,135900,4355177510,13250,13200,13250,13200,12854
|
|
20230915,135800,4185326510,13200,13190,13200,13180,2007
|
|
20230915,135700,4158854170,13190,13190,13190,13180,832
|
|
20230915,135600,4147880650,13190,13190,13190,13180,621
|
|
20230915,135500,4139690560,13180,13190,13190,13180,827
|
|
20230915,135400,4128789180,13190,13180,13200,13180,3506
|
|
20230915,135300,4082554210,13180,13180,13180,13180,71
|
|
20230915,135200,4081618430,13170,13180,13180,13170,633
|
|
20230915,135100,4073277530,13180,13170,13180,13170,211
|
|
20230915,135000,4070497350,13180,13180,13180,13170,678
|
|
20230915,134900,4061566390,13180,13180,13180,13170,803
|
|
20230915,134800,4050987860,13180,13180,13180,13180,387
|
|
20230915,134700,4045887200,13180,13180,13180,13170,459
|
|
20230915,134600,4039841390,13180,13180,13180,13170,383
|
|
20230915,134500,4034794010,13170,13180,13180,13170,421
|
|
20230915,134400,4029246140,13180,13160,13180,13160,1298
|
|
20230915,134300,4012151050,13170,13160,13170,13160,148
|
|
20230915,134200,4010202060,13170,13180,13180,13170,875
|
|
20230915,134100,3998676800,13180,13180,13180,13170,192
|
|
20230915,134000,3996146250,13180,13170,13180,13170,421
|
|
20230915,133900,3990597980,13170,13170,13180,13170,783
|
|
20230915,133800,3980285690,13170,13170,13170,13160,722
|
|
20230915,133700,3970777150,13170,13170,13170,13170,178
|
|
20230915,133600,3968432890,13150,13170,13170,13150,506
|
|
20230915,133500,3961773150,13170,13170,13170,13160,1076
|
|
20230915,133400,3947611540,13170,13170,13170,13160,2219
|
|
20230915,133300,3918404170,13160,13170,13180,13160,823
|
|
20230915,133200,3907565750,13180,13180,13180,13180,227
|
|
20230915,133100,3904573890,13170,13180,13180,13170,268
|
|
20230915,133000,3901042650,13180,13180,13180,13170,673
|
|
20230915,132900,3892175520,13180,13180,13180,13170,2296
|
|
20230915,132800,3861919830,13180,13180,13180,13170,763
|
|
20230915,132700,3851863600,13180,13180,13180,13170,2008
|
|
20230915,132600,3825411660,13170,13170,13180,13160,7338
|
|
20230915,132500,3728814940,13170,13180,13180,13160,1439
|
|
20230915,132400,3709862230,13180,13190,13190,13170,704
|
|
20230915,132300,3700582020,13190,13190,13190,13180,611
|
|
20230915,132200,3692528340,13190,13190,13190,13170,1123
|
|
20230915,132100,3677730820,13190,13180,13190,13180,1148
|
|
20230915,132000,3662590590,13180,13200,13200,13170,1440
|
|
20230915,131900,3643602010,13200,13180,13200,13180,5609
|
|
20230915,131800,3569635650,13170,13200,13200,13170,3424
|
|
20230915,131700,3524501660,13190,13200,13200,13190,4200
|
|
20230915,131600,3469086180,13190,13150,13200,13150,6442
|
|
20230915,131500,3384236440,13150,13150,13150,13140,314
|
|
20230915,131400,3380107600,13150,13150,13150,13150,526
|
|
20230915,131300,3373190700,13150,13140,13150,13140,262
|
|
20230915,131200,3369745500,13150,13150,13150,13140,404
|
|
20230915,131100,3364433050,13150,13150,13160,13130,1509
|
|
20230915,131000,3344595740,13150,13150,13160,13150,545
|
|
20230915,130900,3337427750,13150,13150,13150,13140,283
|
|
20230915,130800,3333706320,13150,13150,13150,13140,266
|
|
20230915,130700,3330208500,13150,13150,13150,13130,390
|
|
20230915,130600,3325085450,13150,13140,13150,13130,562
|
|
20230915,130500,3317698950,13140,13130,13150,13130,545
|
|
20230915,130400,3310537210,13130,13150,13150,13130,366
|
|
20230915,130300,3305726750,13150,13150,13150,13150,455
|
|
20230915,130200,3299743500,13150,13120,13150,13090,3452
|
|
20230915,130100,3254493890,13130,13130,13140,13130,812
|
|
20230915,130000,3243831760,13130,13110,13130,13110,413
|
|
20230915,125900,3238415280,13100,13100,13100,13090,1092
|
|
20230915,125800,3224110730,13100,13090,13100,13080,406
|
|
20230915,125700,3218796080,13090,13080,13090,13070,904
|
|
20230915,125600,3206975140,13090,13090,13090,13080,423
|
|
20230915,125500,3201439810,13100,13100,13100,13070,2334
|
|
20230915,125400,3170908730,13090,13100,13100,13090,383
|
|
20230915,125300,3165892740,13110,13100,13110,13100,336
|
|
20230915,125200,3161491030,13100,13110,13110,13100,363
|
|
20230915,125100,3156733130,13110,13110,13120,13110,3
|
|
20230915,125000,3156693790,13120,13120,13120,13110,525
|
|
20230915,124900,3149809860,13110,13120,13120,13110,21
|
|
20230915,124800,3149534390,13110,13110,13120,13100,67
|
|
20230915,124700,3148656050,13100,13110,13110,13100,11
|
|
20230915,124600,3148511850,13100,13100,13110,13100,251
|
|
20230915,124500,3145222600,13100,13100,13100,13100,214
|
|
20230915,124400,3142419200,13100,13100,13100,13100,2
|
|
20230915,124300,3142393000,13090,13110,13120,13090,456
|
|
20230915,124200,3136418760,13100,13100,13110,13100,122
|
|
20230915,124100,3134819400,13100,13110,13110,13100,8
|
|
20230915,124000,3134714530,13100,13100,13100,13090,125
|
|
20230915,123900,3133077040,13090,13080,13100,13060,3661
|
|
20230915,123800,3085186850,13080,13100,13100,13080,532
|
|
20230915,123700,3078220930,13100,13100,13100,13100,100
|
|
20230915,123600,3076910930,13110,13100,13110,13100,172
|
|
20230915,123500,3074656590,13100,13110,13110,13100,434
|
|
20230915,123400,3068970980,13100,13100,13110,13100,243
|
|
20230915,123300,3065786120,13100,13120,13120,13100,108
|
|
20230915,123200,3064369880,13120,13120,13130,13110,541
|
|
20230915,123100,3057271390,13130,13140,13140,13120,297
|
|
20230915,123000,3053371640,13140,13130,13160,13130,204
|
|
20230915,122900,3050691620,13160,13110,13160,13110,1885
|
|
20230915,122800,3025932730,13100,13120,13120,13100,119
|
|
20230915,122700,3024371820,13100,13110,13110,13100,191
|
|
20230915,122600,3021867870,13100,13110,13110,13100,112
|
|
20230915,122500,3020400660,13100,13120,13120,13100,278
|
|
20230915,122400,3016754460,13100,13100,13110,13100,1038
|
|
20230915,122300,3003146300,13120,13110,13150,13110,2473
|
|
20230915,122200,2970668210,13100,13090,13100,13090,409
|
|
20230915,122100,2965310810,13090,13090,13100,13090,138
|
|
20230915,122000,2963503240,13100,13090,13100,13090,153
|
|
20230915,121900,2961500160,13090,13090,13090,13090,126
|
|
20230915,121800,2959850820,13080,13090,13090,13080,107
|
|
20230915,121700,2958450220,13100,13100,13100,13090,133
|
|
20230915,121600,2956707930,13080,13090,13090,13080,319
|
|
20230915,121500,2952532610,13100,13100,13100,13100,127
|
|
20230915,121400,2950868910,13100,13100,13100,13100,167
|
|
20230915,121300,2948681210,13100,13100,13100,13100,117
|
|
20230915,121200,2947148510,13100,13100,13100,13100,177
|
|
20230915,121100,2944829810,13090,13080,13090,13080,846
|
|
20230915,121000,2933755680,13090,13070,13090,13070,2397
|
|
20230915,120900,2902399990,13070,13060,13070,13050,685
|
|
20230915,120800,2893455920,13060,13070,13070,13060,16
|
|
20230915,120700,2893246810,13070,13070,13080,13070,114
|
|
20230915,120600,2891756820,13060,13060,13060,13050,801
|
|
20230915,120500,2881299730,13070,13060,13080,13060,2544
|
|
20230915,120400,2848071450,13070,13080,13080,13070,752
|
|
20230915,120300,2838241220,13080,13080,13090,13080,241
|
|
20230915,120200,2835087770,13080,13070,13090,13060,870
|
|
20230915,120100,2823713580,13060,13060,13060,13050,1232
|
|
20230915,120000,2807624260,13060,13040,13060,13040,1106
|
|
20230915,115900,2793191420,13050,13060,13060,13050,285
|
|
20230915,115800,2789470420,13060,13060,13060,13060,293
|
|
20230915,115700,2785643840,13070,13070,13070,13060,232
|
|
20230915,115600,2782611950,13070,13080,13080,13070,383
|
|
20230915,115500,2777606120,13070,13060,13070,13060,434
|
|
20230915,115400,2771933860,13060,13080,13080,13060,501
|
|
20230915,115300,2765386330,13080,13070,13080,13070,348
|
|
20230915,115200,2760836620,13070,13060,13070,13050,631
|
|
20230915,115100,2752592870,13060,13060,13060,13050,592
|
|
20230915,115000,2744861870,13070,13070,13070,13060,681
|
|
20230915,114900,2735964320,13070,13070,13080,13060,587
|
|
20230915,114800,2728292370,13060,13070,13070,13060,109
|
|
20230915,114700,2726867860,13070,13070,13080,13070,1405
|
|
20230915,114600,2708495090,13070,13050,13070,13050,1098
|
|
20230915,114500,2694150080,13040,13020,13040,13020,1040
|
|
20230915,114400,2680595150,13020,13010,13030,13010,159
|
|
20230915,114300,2678523990,13020,13020,13020,13010,858
|
|
20230915,114200,2667353410,13030,13020,13030,13010,798
|
|
20230915,114100,2656963550,13020,13030,13030,13020,156
|
|
20230915,114000,2654931280,13020,13020,13020,13020,174
|
|
20230915,113900,2652665800,13030,13020,13030,13020,234
|
|
20230915,113800,2649617890,13020,13030,13030,13020,51
|
|
20230915,113700,2648953840,13020,13020,13030,13020,216
|
|
20230915,113600,2646140250,13020,13020,13030,13020,677
|
|
20230915,113500,2637324710,13020,13010,13020,13010,534
|
|
20230915,113400,2630374820,13010,13020,13020,13010,435
|
|
20230915,113300,2624712120,13020,13030,13030,13020,215
|
|
20230915,113200,2621911670,13030,13030,13040,13030,348
|
|
20230915,113100,2617377220,13030,13050,13050,13020,629
|
|
20230915,113000,2609180520,13030,13050,13050,13030,60
|
|
20230915,112900,2608398100,13050,13030,13050,13030,187
|
|
20230915,112800,2605959000,13050,13040,13050,13030,377
|
|
20230915,112700,2601043510,13050,13050,13050,13040,267
|
|
20230915,112600,2597560610,13040,13040,13040,13040,173
|
|
20230915,112500,2595304690,13040,13040,13050,13040,280
|
|
20230915,112400,2591652330,13040,13030,13040,13030,646
|
|
20230915,112300,2583229130,13040,13030,13040,13030,433
|
|
20230915,112200,2577586000,13040,13000,13040,13000,2609
|
|
20230915,112100,2543622280,13000,13000,13010,13000,161
|
|
20230915,112000,2541528130,13000,13010,13010,13000,105
|
|
20230915,111900,2540162730,13010,13000,13010,13000,157
|
|
20230915,111800,2538120580,13000,13010,13010,13000,454
|
|
20230915,111700,2532218570,13000,13000,13000,12990,136
|
|
20230915,111600,2530451020,13000,13000,13000,13000,90
|
|
20230915,111500,2529281020,13010,13000,13010,13000,126
|
|
20230915,111400,2527641880,13010,13010,13010,13010,241
|
|
20230915,111300,2524506470,13020,12990,13020,12990,558
|
|
20230915,111200,2517250880,13000,12990,13000,12990,201
|
|
20230915,111100,2514638690,13000,13000,13000,12990,312
|
|
20230915,111000,2510582990,12990,13000,13000,12990,808
|
|
20230915,110900,2500085780,13000,13000,13010,13000,177
|
|
20230915,110800,2497783630,13000,13000,13000,12990,862
|
|
20230915,110700,2486578280,13000,13000,13010,13000,516
|
|
20230915,110600,2479868650,13000,13000,13000,12990,273
|
|
20230915,110500,2476319950,13010,13000,13010,13000,218
|
|
20230915,110400,2473484600,13010,13000,13010,13000,58
|
|
20230915,110300,2472730230,13000,13000,13000,12990,810
|
|
20230915,110200,2462206640,13010,13000,13010,12990,93
|
|
20230915,110100,2460997970,13000,12990,13000,12990,225
|
|
20230915,110000,2458073670,12990,13020,13020,12990,829
|
|
20230915,105900,2447293550,13010,13000,13010,13000,236
|
|
20230915,105800,2444223550,13010,13010,13010,13000,252
|
|
20230915,105700,2440945380,13000,13010,13010,13000,386
|
|
20230915,105600,2435927280,13000,13010,13010,13000,246
|
|
20230915,105500,2432727950,13010,13000,13010,13000,78
|
|
20230915,105400,2431713900,13000,12990,13010,12990,637
|
|
20230915,105300,2423433420,12990,13000,13000,12980,1188
|
|
20230915,105200,2407989760,12990,13000,13000,12980,975
|
|
20230915,105100,2395323150,13000,12990,13010,12990,371
|
|
20230915,105000,2390499900,12990,12970,12990,12970,362
|
|
20230915,104900,2385800750,12960,12960,12970,12960,43
|
|
20230915,104800,2385243460,12950,12980,12980,12950,186
|
|
20230915,104700,2382830710,12970,12960,12990,12960,176
|
|
20230915,104600,2380545890,12980,12940,13000,12940,1092
|
|
20230915,104500,2366396800,12940,12960,12960,12940,695
|
|
20230915,104400,2357397090,12960,12950,12960,12950,208
|
|
20230915,104300,2354702220,12950,12960,12960,12950,228
|
|
20230915,104200,2351747570,12960,12970,12970,12960,185
|
|
20230915,104100,2349348820,12960,12950,12960,12940,278
|
|
20230915,104000,2345747870,12950,12950,12960,12950,280
|
|
20230915,103900,2342120690,12950,12960,12960,12950,481
|
|
20230915,103800,2335891420,12950,12950,12960,12950,171
|
|
20230915,103700,2333675670,12950,12960,12960,12950,1898
|
|
20230915,103600,2309077910,12960,12970,12970,12960,257
|
|
20230915,103500,2305745830,12970,12960,12970,12960,83
|
|
20230915,103400,2304669940,12970,12970,12970,12970,169
|
|
20230915,103300,2302478010,12970,12970,12980,12960,291
|
|
20230915,103200,2298703810,12970,12970,12980,12970,538
|
|
20230915,103100,2291722810,12970,12970,12970,12970,364
|
|
20230915,103000,2287001730,12970,12960,12980,12960,1936
|
|
20230915,102900,2261891200,12960,12960,12970,12960,1005
|
|
20230915,102800,2248865220,12970,12980,12980,12970,987
|
|
20230915,102700,2236061700,12980,12970,12980,12970,62
|
|
20230915,102600,2235257500,12970,12950,12980,12940,643
|
|
20230915,102500,2226919840,12950,12940,12950,12930,834
|
|
20230915,102400,2216130510,12940,12930,12940,12930,1371
|
|
20230915,102300,2198400310,12940,12940,12940,12940,186
|
|
20230915,102200,2195993470,12940,12920,12950,12910,1854
|
|
20230915,102100,2172008130,12920,12930,12930,12920,869
|
|
20230915,102000,2160779330,12930,12930,12940,12930,581
|
|
20230915,101900,2153264450,12930,12940,12940,12930,71
|
|
20230915,101800,2152346360,12930,12940,12980,12930,3544
|
|
20230915,101700,2106467320,12930,12930,12940,12930,129
|
|
20230915,101600,2104798220,12940,12920,12950,12920,499
|
|
20230915,101500,2098344440,12920,12920,12920,12920,582
|
|
20230915,101400,2090825000,12910,12920,12920,12910,1656
|
|
20230915,101300,2069440500,12930,12940,12940,12920,399
|
|
20230915,101200,2064281280,12940,12920,12940,12920,712
|
|
20230915,101100,2055075710,12920,12920,12920,12910,1536
|
|
20230915,101000,2035233320,12920,12930,12940,12920,1036
|
|
20230915,100900,2021836820,12920,12930,12930,12920,149
|
|
20230915,100800,2019911040,12940,12930,12940,12910,1553
|
|
20230915,100700,1999847290,12920,12920,12930,12920,981
|
|
20230915,100600,1987171310,12930,12930,12930,12920,662
|
|
20230915,100500,1978616860,12930,12900,12930,12900,1165
|
|
20230915,100400,1963576540,12910,12910,12920,12900,3340
|
|
20230915,100300,1920457080,12910,12940,12940,12910,3348
|
|
20230915,100200,1877192590,12940,12940,12950,12940,714
|
|
20230915,100100,1867952280,12940,12960,12960,12940,1615
|
|
20230915,100000,1847048680,12950,12960,12960,12950,2736
|
|
20230915,095900,1811615820,12960,12960,12960,12950,165
|
|
20230915,095800,1809477540,12960,12950,12960,12950,459
|
|
20230915,095700,1803531260,12960,12960,12960,12960,427
|
|
20230915,095600,1797997340,12970,12970,12970,12950,1573
|
|
20230915,095500,1777608090,12970,12960,12970,12950,4528
|
|
20230915,095400,1718933680,12960,12970,12970,12960,949
|
|
20230915,095300,1706631190,12960,12980,12980,12960,2027
|
|
20230915,095200,1680329010,12980,12970,12980,12970,460
|
|
20230915,095100,1674361670,12970,12960,12970,12960,1014
|
|
20230915,095000,1661210390,12970,12970,12970,12960,689
|
|
20230915,094900,1652274170,12970,12960,12970,12960,776
|
|
20230915,094800,1642211870,12960,12970,12980,12960,2004
|
|
20230915,094700,1616232080,12980,12990,12990,12980,191
|
|
20230915,094600,1613752800,12980,12970,12990,12970,405
|
|
20230915,094500,1608496170,12960,12960,12970,12960,1251
|
|
20230915,094400,1592282480,12970,12970,12980,12970,1303
|
|
20230915,094300,1575381430,12970,12980,12980,12970,617
|
|
20230915,094200,1567373150,12980,12980,12980,12970,368
|
|
20230915,094100,1562598720,12980,12970,12990,12960,3488
|
|
20230915,094000,1517367520,12960,12970,12980,12960,2270
|
|
20230915,093900,1487939330,12970,13000,13000,12960,9873
|
|
20230915,093800,1359803990,13000,13000,13010,13000,670
|
|
20230915,093700,1351093980,13000,13010,13020,13000,1381
|
|
20230915,093600,1333127390,13010,13010,13020,13000,2472
|
|
20230915,093500,1300971070,13020,13020,13020,13010,215
|
|
20230915,093400,1298172270,13020,13020,13030,13020,436
|
|
20230915,093300,1292495530,13020,13010,13020,13010,1490
|
|
20230915,093200,1273100240,13010,13010,13020,12990,3180
|
|
20230915,093100,1231756460,13010,13000,13030,13000,1089
|
|
20230915,093000,1217591040,13000,13010,13010,13000,1582
|
|
20230915,092900,1197020880,13040,13010,13050,13010,391
|
|
20230915,092800,1191932350,13000,13040,13050,13000,2975
|
|
20230915,092700,1153225490,13040,13040,13040,13040,196
|
|
20230915,092600,1150669650,13040,13010,13060,13010,702
|
|
20230915,092500,1141522460,13010,13010,13010,13000,1033
|
|
20230915,092400,1128085950,13000,13010,13010,13000,1283
|
|
20230915,092300,1111400880,13010,13010,13010,13000,374
|
|
20230915,092200,1106535260,13010,13030,13030,13010,675
|
|
20230915,092100,1097749970,13030,13010,13040,13010,85
|
|
20230915,092000,1096642430,13000,13030,13040,13000,1615
|
|
20230915,091900,1075627080,13020,12990,13040,12990,910
|
|
20230915,091800,1063785810,13000,12990,13020,12990,833
|
|
20230915,091700,1052960420,12990,13000,13020,12990,1794
|
|
20230915,091600,1029646480,12990,13000,13000,12990,1011
|
|
20230915,091500,1016506820,12990,12990,13020,12970,4042
|
|
20230915,091400,963987190,12990,13050,13050,12990,7409
|
|
20230915,091300,867576590,13050,13020,13060,13020,2938
|
|
20230915,091200,829248910,13020,13080,13080,13020,6020
|
|
20230915,091100,750668120,13100,13090,13100,13060,6100
|
|
20230915,091000,670932780,13090,13120,13120,13090,2190
|
|
20230915,090900,642259780,13120,13100,13120,13080,5076
|
|
20230915,090800,575816150,13100,13160,13180,13100,3297
|
|
20230915,090700,532457180,13160,13140,13160,13130,1436
|
|
20230915,090600,513576850,13130,13130,13150,13110,778
|
|
20230915,090500,503358740,13100,13130,13140,13100,3746
|
|
20230915,090400,454226240,13130,13130,13130,13070,10704
|
|
20230915,090300,313902360,13130,13140,13160,13120,3966
|
|
20230915,090200,261808280,13150,13190,13190,13120,3337
|
|
20230915,090100,217917130,13190,13150,13200,13130,4143
|
|
20230915,090000,163363840,13150,13060,13150,13060,12427
|