679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,201600,5388037840,6460,6460,6460,6460,21213
|
|
20230904,201500,5388037840,6460,6460,6460,6460,0
|
|
20230904,201400,5388037840,6460,6460,6460,6460,0
|
|
20230904,201300,5388037840,6460,6460,6460,6460,0
|
|
20230904,201200,5388037840,6460,6460,6460,6460,0
|
|
20230904,201100,5388037840,6460,6460,6460,6460,0
|
|
20230904,201000,5388037840,6460,6460,6460,6460,0
|
|
20230904,200900,5388037840,6460,6460,6460,6460,0
|
|
20230904,200800,5388037840,6460,6460,6460,6460,0
|
|
20230904,200700,5388037840,6460,6460,6460,6460,0
|
|
20230904,200600,5388037840,6460,6460,6460,6460,0
|
|
20230904,200500,5388037840,6460,6460,6460,6460,0
|
|
20230904,200400,5388037840,6460,6460,6460,6460,0
|
|
20230904,200300,5388037840,6460,6460,6460,6460,0
|
|
20230904,200200,5388037840,6460,6460,6460,6460,0
|
|
20230904,200100,5388037840,6460,6460,6460,6460,0
|
|
20230904,200000,5388037840,6460,6460,6460,6460,0
|
|
20230904,195900,5388037840,6460,6460,6460,6460,0
|
|
20230904,195800,5388037840,6460,6460,6460,6460,0
|
|
20230904,195700,5388037840,6460,6460,6460,6460,0
|
|
20230904,195600,5388037840,6460,6460,6460,6460,0
|
|
20230904,195500,5388037840,6460,6460,6460,6460,0
|
|
20230904,195400,5388037840,6460,6460,6460,6460,0
|
|
20230904,195300,5388037840,6460,6460,6460,6460,0
|
|
20230904,195200,5388037840,6460,6460,6460,6460,0
|
|
20230904,195100,5388037840,6460,6460,6460,6460,0
|
|
20230904,195000,5388037840,6460,6460,6460,6460,0
|
|
20230904,194900,5388037840,6460,6460,6460,6460,0
|
|
20230904,194800,5388037840,6460,6460,6460,6460,0
|
|
20230904,194700,5388037840,6460,6460,6460,6460,0
|
|
20230904,194600,5388037840,6460,6460,6460,6460,21213
|
|
20230904,194500,5388037840,6460,6460,6460,6460,0
|
|
20230904,194400,5388037840,6460,6460,6460,6460,0
|
|
20230904,194300,5388037840,6460,6460,6460,6460,0
|
|
20230904,194200,5388037840,6460,6460,6460,6460,0
|
|
20230904,194100,5388037840,6460,6460,6460,6460,0
|
|
20230904,194000,5388037840,6460,6460,6460,6460,0
|
|
20230904,193900,5388037840,6460,6460,6460,6460,0
|
|
20230904,193800,5388037840,6460,6460,6460,6460,0
|
|
20230904,193700,5388037840,6460,6460,6460,6460,0
|
|
20230904,193600,5388037840,6460,6460,6460,6460,0
|
|
20230904,193500,5388037840,6460,6460,6460,6460,0
|
|
20230904,193400,5388037840,6460,6460,6460,6460,0
|
|
20230904,193300,5388037840,6460,6460,6460,6460,0
|
|
20230904,193200,5388037840,6460,6460,6460,6460,0
|
|
20230904,193100,5388037840,6460,6460,6460,6460,0
|
|
20230904,193000,5388037840,6460,6460,6460,6460,0
|
|
20230904,192900,5388037840,6460,6460,6460,6460,0
|
|
20230904,192800,5388037840,6460,6460,6460,6460,0
|
|
20230904,192700,5388037840,6460,6460,6460,6460,0
|
|
20230904,192600,5388037840,6460,6460,6460,6460,0
|
|
20230904,192500,5388037840,6460,6460,6460,6460,0
|
|
20230904,192400,5388037840,6460,6460,6460,6460,0
|
|
20230904,192300,5388037840,6460,6460,6460,6460,0
|
|
20230904,192200,5388037840,6460,6460,6460,6460,0
|
|
20230904,192100,5388037840,6460,6460,6460,6460,0
|
|
20230904,192000,5388037840,6460,6460,6460,6460,0
|
|
20230904,191900,5388037840,6460,6460,6460,6460,0
|
|
20230904,191800,5388037840,6460,6460,6460,6460,0
|
|
20230904,191700,5388037840,6460,6460,6460,6460,0
|
|
20230904,191600,5388037840,6460,6460,6460,6460,21213
|
|
20230904,191500,5388037840,6460,6460,6460,6460,0
|
|
20230904,191400,5388037840,6460,6460,6460,6460,0
|
|
20230904,191300,5388037840,6460,6460,6460,6460,0
|
|
20230904,191200,5388037840,6460,6460,6460,6460,0
|
|
20230904,191100,5388037840,6460,6460,6460,6460,0
|
|
20230904,191000,5388037840,6460,6460,6460,6460,0
|
|
20230904,190900,5388037840,6460,6460,6460,6460,0
|
|
20230904,190800,5388037840,6460,6460,6460,6460,0
|
|
20230904,190700,5388037840,6460,6460,6460,6460,0
|
|
20230904,190600,5388037840,6460,6460,6460,6460,0
|
|
20230904,190500,5388037840,6460,6460,6460,6460,0
|
|
20230904,190400,5388037840,6460,6460,6460,6460,0
|
|
20230904,190300,5388037840,6460,6460,6460,6460,0
|
|
20230904,190200,5388037840,6460,6460,6460,6460,0
|
|
20230904,190100,5388037840,6460,6460,6460,6460,0
|
|
20230904,190000,5388037840,6460,6460,6460,6460,0
|
|
20230904,185900,5388037840,6460,6460,6460,6460,0
|
|
20230904,185800,5388037840,6460,6460,6460,6460,0
|
|
20230904,185700,5388037840,6460,6460,6460,6460,0
|
|
20230904,185600,5388037840,6460,6460,6460,6460,0
|
|
20230904,185500,5388037840,6460,6460,6460,6460,0
|
|
20230904,185400,5388037840,6460,6460,6460,6460,0
|
|
20230904,185300,5388037840,6460,6460,6460,6460,0
|
|
20230904,185200,5388037840,6460,6460,6460,6460,0
|
|
20230904,185100,5388037840,6460,6460,6460,6460,0
|
|
20230904,185000,5388037840,6460,6460,6460,6460,0
|
|
20230904,184900,5388037840,6460,6460,6460,6460,0
|
|
20230904,184800,5388037840,6460,6460,6460,6460,0
|
|
20230904,184700,5388037840,6460,6460,6460,6460,0
|
|
20230904,184600,5388037840,6460,6460,6460,6460,21213
|
|
20230904,184500,5388037840,6460,6460,6460,6460,0
|
|
20230904,184400,5388037840,6460,6460,6460,6460,0
|
|
20230904,184300,5388037840,6460,6460,6460,6460,0
|
|
20230904,184200,5388037840,6460,6460,6460,6460,0
|
|
20230904,184100,5388037840,6460,6460,6460,6460,0
|
|
20230904,184000,5388037840,6460,6460,6460,6460,0
|
|
20230904,183900,5388037840,6460,6460,6460,6460,0
|
|
20230904,183800,5388037840,6460,6460,6460,6460,0
|
|
20230904,183700,5388037840,6460,6460,6460,6460,0
|
|
20230904,183600,5388037840,6460,6460,6460,6460,0
|
|
20230904,183500,5388037840,6460,6460,6460,6460,0
|
|
20230904,183400,5388037840,6460,6460,6460,6460,0
|
|
20230904,183300,5388037840,6460,6460,6460,6460,0
|
|
20230904,183200,5388037840,6460,6460,6460,6460,0
|
|
20230904,183100,5388037840,6460,6460,6460,6460,0
|
|
20230904,183000,5388037840,6460,6460,6460,6460,0
|
|
20230904,182900,5388037840,6460,6460,6460,6460,0
|
|
20230904,182800,5388037840,6460,6460,6460,6460,0
|
|
20230904,182700,5388037840,6460,6460,6460,6460,0
|
|
20230904,182600,5388037840,6460,6460,6460,6460,0
|
|
20230904,182500,5388037840,6460,6460,6460,6460,0
|
|
20230904,182400,5388037840,6460,6460,6460,6460,0
|
|
20230904,182300,5388037840,6460,6460,6460,6460,0
|
|
20230904,182200,5388037840,6460,6460,6460,6460,0
|
|
20230904,182100,5388037840,6460,6460,6460,6460,0
|
|
20230904,182000,5388037840,6460,6460,6460,6460,0
|
|
20230904,181900,5388037840,6460,6460,6460,6460,0
|
|
20230904,181800,5388037840,6460,6460,6460,6460,0
|
|
20230904,181700,5388037840,6460,6460,6460,6460,0
|
|
20230904,181600,5388037840,6460,6460,6460,6460,21213
|
|
20230904,181500,5388037840,6460,6460,6460,6460,0
|
|
20230904,181400,5388037840,6460,6460,6460,6460,0
|
|
20230904,181300,5388037840,6460,6460,6460,6460,0
|
|
20230904,181200,5388037840,6460,6460,6460,6460,0
|
|
20230904,181100,5388037840,6460,6460,6460,6460,0
|
|
20230904,181000,5388037840,6460,6460,6460,6460,0
|
|
20230904,180900,5388037840,6460,6460,6460,6460,0
|
|
20230904,180800,5388037840,6460,6460,6460,6460,0
|
|
20230904,180700,5388037840,6460,6460,6460,6460,0
|
|
20230904,180600,5388037840,6460,6460,6460,6460,0
|
|
20230904,180500,5388037840,6460,6460,6460,6460,0
|
|
20230904,180400,5388037840,6460,6460,6460,6460,0
|
|
20230904,180300,5388037840,6460,6460,6460,6460,0
|
|
20230904,180200,5388037840,6460,6460,6460,6460,0
|
|
20230904,180100,5388037840,6460,6460,6460,6460,0
|
|
20230904,180000,5388037840,6460,6460,6460,6460,0
|
|
20230904,175900,5388037840,6460,6460,6460,6460,0
|
|
20230904,175800,5388037840,6460,6460,6460,6460,0
|
|
20230904,175700,5388037840,6460,6460,6460,6460,0
|
|
20230904,175600,5388037840,6460,6460,6460,6460,0
|
|
20230904,175500,5388037840,6460,6460,6460,6460,0
|
|
20230904,175400,5388037840,6460,6460,6460,6460,0
|
|
20230904,175300,5388037840,6460,6460,6460,6460,0
|
|
20230904,175200,5388037840,6460,6460,6460,6460,0
|
|
20230904,175100,5388037840,6460,6460,6460,6460,0
|
|
20230904,175000,5388037840,6460,6460,6460,6460,0
|
|
20230904,174900,5388037840,6460,6460,6460,6460,0
|
|
20230904,174800,5388037840,6460,6460,6460,6460,0
|
|
20230904,174700,5388037840,6460,6460,6460,6460,0
|
|
20230904,174600,5388037840,6460,6460,6460,6460,21213
|
|
20230904,174500,5388037840,6460,6460,6460,6460,0
|
|
20230904,174400,5388037840,6460,6460,6460,6460,0
|
|
20230904,174300,5388037840,6460,6460,6460,6460,0
|
|
20230904,174200,5388037840,6460,6460,6460,6460,0
|
|
20230904,174100,5388037840,6460,6460,6460,6460,0
|
|
20230904,174000,5388037840,6460,6460,6460,6460,0
|
|
20230904,173900,5388037840,6460,6460,6460,6460,0
|
|
20230904,173800,5388037840,6460,6460,6460,6460,0
|
|
20230904,173700,5388037840,6460,6460,6460,6460,0
|
|
20230904,173600,5388037840,6460,6460,6460,6460,0
|
|
20230904,173500,5388037840,6460,6460,6460,6460,0
|
|
20230904,173400,5388037840,6460,6460,6460,6460,0
|
|
20230904,173300,5388037840,6460,6460,6460,6460,0
|
|
20230904,173200,5388037840,6460,6460,6460,6460,0
|
|
20230904,173100,5388037840,6460,6460,6460,6460,0
|
|
20230904,173000,5388037840,6460,6460,6460,6460,0
|
|
20230904,172900,5388037840,6460,6460,6460,6460,0
|
|
20230904,172800,5388037840,6460,6460,6460,6460,0
|
|
20230904,172700,5388037840,6460,6460,6460,6460,0
|
|
20230904,172600,5388037840,6460,6460,6460,6460,0
|
|
20230904,172500,5388037840,6460,6460,6460,6460,0
|
|
20230904,172400,5388037840,6460,6460,6460,6460,0
|
|
20230904,172300,5388037840,6460,6460,6460,6460,0
|
|
20230904,172200,5388037840,6460,6460,6460,6460,0
|
|
20230904,172100,5388037840,6460,6460,6460,6460,0
|
|
20230904,172000,5388037840,6460,6460,6460,6460,0
|
|
20230904,171900,5388037840,6460,6460,6460,6460,0
|
|
20230904,171800,5388037840,6460,6460,6460,6460,0
|
|
20230904,171700,5388037840,6460,6460,6460,6460,0
|
|
20230904,171600,5388037840,6460,6460,6460,6460,21213
|
|
20230904,171500,5388037840,6460,6460,6460,6460,0
|
|
20230904,171400,5388037840,6460,6460,6460,6460,0
|
|
20230904,171300,5388037840,6460,6460,6460,6460,0
|
|
20230904,171200,5388037840,6460,6460,6460,6460,0
|
|
20230904,171100,5388037840,6460,6460,6460,6460,0
|
|
20230904,171000,5388037840,6460,6460,6460,6460,0
|
|
20230904,170900,5388037840,6460,6460,6460,6460,0
|
|
20230904,170800,5388037840,6460,6460,6460,6460,0
|
|
20230904,170700,5388037840,6460,6460,6460,6460,0
|
|
20230904,170600,5388037840,6460,6460,6460,6460,0
|
|
20230904,170500,5388037840,6460,6460,6460,6460,0
|
|
20230904,170400,5388037840,6460,6460,6460,6460,0
|
|
20230904,170300,5388037840,6460,6460,6460,6460,0
|
|
20230904,170200,5388037840,6460,6460,6460,6460,0
|
|
20230904,170100,5388037840,6460,6460,6460,6460,0
|
|
20230904,170000,5388037840,6460,6460,6460,6460,0
|
|
20230904,165900,5388037840,6460,6460,6460,6460,0
|
|
20230904,165800,5388037840,6460,6460,6460,6460,0
|
|
20230904,165700,5388037840,6460,6460,6460,6460,0
|
|
20230904,165600,5388037840,6460,6460,6460,6460,0
|
|
20230904,165500,5388037840,6460,6460,6460,6460,0
|
|
20230904,165400,5388037840,6460,6460,6460,6460,0
|
|
20230904,165300,5388037840,6460,6460,6460,6460,0
|
|
20230904,165200,5388037840,6460,6460,6460,6460,0
|
|
20230904,165100,5388037840,6460,6460,6460,6460,0
|
|
20230904,165000,5388037840,6460,6460,6460,6460,0
|
|
20230904,164900,5388037840,6460,6460,6460,6460,0
|
|
20230904,164800,5388037840,6460,6460,6460,6460,0
|
|
20230904,164700,5388037840,6460,6460,6460,6460,0
|
|
20230904,164600,5388037840,6460,6460,6460,6460,21213
|
|
20230904,164500,5388037840,6460,6460,6460,6460,0
|
|
20230904,164400,5388037840,6460,6460,6460,6460,0
|
|
20230904,164300,5388037840,6460,6460,6460,6460,0
|
|
20230904,164200,5388037840,6460,6460,6460,6460,0
|
|
20230904,164100,5388037840,6460,6460,6460,6460,0
|
|
20230904,164000,5388037840,6460,6460,6460,6460,0
|
|
20230904,163900,5388037840,6460,6460,6460,6460,0
|
|
20230904,163800,5388037840,6460,6460,6460,6460,0
|
|
20230904,163700,5388037840,6460,6460,6460,6460,0
|
|
20230904,163600,5388037840,6460,6460,6460,6460,0
|
|
20230904,163500,5388037840,6460,6460,6460,6460,0
|
|
20230904,163400,5388037840,6460,6460,6460,6460,0
|
|
20230904,163300,5388037840,6460,6460,6460,6460,0
|
|
20230904,163200,5388037840,6460,6460,6460,6460,0
|
|
20230904,163100,5388037840,6460,6460,6460,6460,0
|
|
20230904,163000,5388037840,6460,6460,6460,6460,0
|
|
20230904,162900,5388037840,6460,6460,6460,6460,0
|
|
20230904,162800,5388037840,6460,6460,6460,6460,0
|
|
20230904,162700,5388037840,6460,6460,6460,6460,0
|
|
20230904,162600,5388037840,6460,6460,6460,6460,0
|
|
20230904,162500,5388037840,6460,6460,6460,6460,0
|
|
20230904,162400,5388037840,6460,6460,6460,6460,0
|
|
20230904,162300,5388037840,6460,6460,6460,6460,0
|
|
20230904,162200,5388037840,6460,6460,6460,6460,0
|
|
20230904,162100,5388037840,6460,6460,6460,6460,0
|
|
20230904,162000,5388037840,6460,6460,6460,6460,0
|
|
20230904,161900,5388037840,6460,6460,6460,6460,0
|
|
20230904,161800,5388037840,6460,6460,6460,6460,0
|
|
20230904,161700,5388037840,6460,6460,6460,6460,0
|
|
20230904,161600,5388037840,6460,6460,6460,6460,21213
|
|
20230904,161500,5388037840,6460,6460,6460,6460,0
|
|
20230904,161400,5388037840,6460,6460,6460,6460,0
|
|
20230904,161300,5388037840,6460,6460,6460,6460,0
|
|
20230904,161200,5388037840,6460,6460,6460,6460,0
|
|
20230904,161100,5388037840,6460,6460,6460,6460,0
|
|
20230904,161000,5388037840,6460,6460,6460,6460,0
|
|
20230904,160900,5388037840,6460,6460,6460,6460,0
|
|
20230904,160800,5388037840,6460,6460,6460,6460,0
|
|
20230904,160700,5388037840,6460,6460,6460,6460,0
|
|
20230904,160600,5388037840,6460,6460,6460,6460,0
|
|
20230904,160500,5388037840,6460,6460,6460,6460,0
|
|
20230904,160400,5388037840,6460,6460,6460,6460,0
|
|
20230904,160300,5388037840,6460,6460,6460,6460,0
|
|
20230904,160200,5388037840,6460,6460,6460,6460,0
|
|
20230904,160100,5388037840,6460,6460,6460,6460,0
|
|
20230904,160000,5388037840,6460,6460,6460,6460,0
|
|
20230904,155900,5388037840,6460,6460,6460,6460,0
|
|
20230904,155800,5388037840,6460,6460,6460,6460,0
|
|
20230904,155700,5388037840,6460,6460,6460,6460,0
|
|
20230904,155600,5388037840,6460,6460,6460,6460,0
|
|
20230904,155500,5388037840,6460,6460,6460,6460,0
|
|
20230904,155400,5388037840,6460,6460,6460,6460,0
|
|
20230904,155300,5388037840,6460,6460,6460,6460,0
|
|
20230904,155200,5388037840,6460,6460,6460,6460,0
|
|
20230904,155100,5388037840,6460,6460,6460,6460,0
|
|
20230904,155000,5388037840,6460,6460,6460,6460,0
|
|
20230904,154900,5388037840,6460,6460,6460,6460,0
|
|
20230904,154800,5388037840,6460,6460,6460,6460,0
|
|
20230904,154700,5388037840,6460,6460,6460,6460,0
|
|
20230904,154600,5388037840,6460,6460,6460,6460,21213
|
|
20230904,154500,5388037840,6460,6460,6460,6460,0
|
|
20230904,154400,5388037840,6460,6460,6460,6460,0
|
|
20230904,154300,5388037840,6460,6460,6460,6460,0
|
|
20230904,154200,5388037840,6460,6460,6460,6460,0
|
|
20230904,154100,5388037840,6460,6460,6460,6460,0
|
|
20230904,154000,5388037840,6460,6460,6460,6460,0
|
|
20230904,153900,5388037840,6460,6460,6460,6460,0
|
|
20230904,153800,5388037840,6460,6460,6460,6460,0
|
|
20230904,153700,5388037840,6460,6460,6460,6460,0
|
|
20230904,153600,5388037840,6460,6460,6460,6460,0
|
|
20230904,153500,5388037840,6460,6460,6460,6460,0
|
|
20230904,153400,5388037840,6460,6460,6460,6460,0
|
|
20230904,153300,5388037840,6460,6460,6460,6460,0
|
|
20230904,153200,5388037840,6460,6460,6460,6460,0
|
|
20230904,153100,5388037840,6460,6460,6460,6460,0
|
|
20230904,153000,5388037840,6460,6460,6460,6460,21213
|
|
20230904,152900,5251001860,6410,6410,6410,6410,0
|
|
20230904,152800,5251001860,6410,6410,6410,6410,0
|
|
20230904,152700,5251001860,6410,6410,6410,6410,0
|
|
20230904,152600,5251001860,6410,6410,6410,6410,0
|
|
20230904,152500,5251001860,6410,6410,6410,6410,0
|
|
20230904,152400,5251001860,6410,6410,6410,6410,0
|
|
20230904,152300,5251001860,6410,6410,6410,6410,0
|
|
20230904,152200,5251001860,6410,6410,6410,6410,0
|
|
20230904,152100,5251001860,6410,6410,6410,6410,0
|
|
20230904,152000,5251001860,6410,6410,6410,6410,0
|
|
20230904,151900,5251001860,6410,6340,6420,6290,10287
|
|
20230904,151800,5185864310,6320,6370,6370,6230,25038
|
|
20230904,151700,5028297680,6370,6470,6470,6310,28945
|
|
20230904,151600,4842670590,6460,6470,6490,6450,8875
|
|
20230904,151500,4785226440,6490,6500,6510,6460,13433
|
|
20230904,151400,4698188260,6480,6480,6580,6400,30847
|
|
20230904,151300,4499017300,6480,6580,6670,6450,41921
|
|
20230904,151200,4223869090,6570,6700,6700,6560,59344
|
|
20230904,151100,3828482530,6690,6690,6690,6690,0
|
|
20230904,151000,3828482530,6690,6680,6690,6640,16210
|
|
20230904,150900,3720169020,6680,6600,6690,6560,84357
|
|
20230904,150800,3160957630,6590,6460,6670,6440,85675
|
|
20230904,150700,2599219230,6460,6400,6460,6380,27258
|
|
20230904,150600,2424164580,6400,6240,6410,6240,32990
|
|
20230904,150500,2214458690,6250,6200,6250,6190,5417
|
|
20230904,150400,2180788490,6190,6190,6190,6190,305
|
|
20230904,150300,2178900540,6190,6190,6190,6190,180
|
|
20230904,150200,2177786340,6200,6180,6200,6180,262
|
|
20230904,150100,2176167140,6210,6210,6210,6210,1
|
|
20230904,150000,2176160930,6180,6180,6180,6180,1
|
|
20230904,145900,2176154750,6200,6180,6210,6180,13
|
|
20230904,145800,2176074180,6180,6200,6200,6180,58
|
|
20230904,145700,2175715540,6200,6200,6200,6200,60
|
|
20230904,145600,2175343540,6200,6210,6210,6200,371
|
|
20230904,145500,2173043330,6200,6200,6200,6200,105
|
|
20230904,145400,2172392330,6200,6200,6200,6200,1599
|
|
20230904,145300,2162478530,6200,6200,6200,6200,462
|
|
20230904,145200,2159614130,6200,6200,6200,6200,1210
|
|
20230904,145100,2152112130,6200,6180,6200,6180,930
|
|
20230904,145000,2146354850,6180,6190,6190,6170,83
|
|
20230904,144900,2145842120,6190,6180,6190,6180,106
|
|
20230904,144800,2145186980,6170,6160,6180,6160,782
|
|
20230904,144700,2140363020,6180,6180,6180,6180,1
|
|
20230904,144600,2140356840,6160,6160,6160,6150,1203
|
|
20230904,144500,2132951470,6160,6160,6170,6160,1085
|
|
20230904,144400,2126262540,6160,6150,6160,6150,115
|
|
20230904,144300,2125554280,6150,6150,6160,6150,104
|
|
20230904,144200,2124913860,6150,6160,6160,6150,281
|
|
20230904,144100,2123183190,6160,6140,6160,6140,226
|
|
20230904,144000,2121793440,6160,6150,6160,6150,325
|
|
20230904,143900,2119794670,6170,6160,6170,6160,4
|
|
20230904,143800,2119770000,6150,6150,6150,6150,166
|
|
20230904,143700,2118749100,6150,6150,6150,6150,340
|
|
20230904,143600,2116658100,6150,6150,6150,6150,2
|
|
20230904,143500,2116645800,6150,6140,6150,6140,230
|
|
20230904,143400,2115233590,6140,6140,6140,6140,0
|
|
20230904,143300,2115233590,6140,6140,6140,6140,0
|
|
20230904,143200,2115233590,6140,6140,6140,6140,37
|
|
20230904,143100,2115006410,6130,6140,6140,6130,33
|
|
20230904,143000,2114803820,6140,6140,6140,6130,639
|
|
20230904,142900,2110880680,6140,6140,6140,6140,250
|
|
20230904,142800,2109345680,6140,6150,6150,6140,91
|
|
20230904,142700,2108786920,6150,6150,6150,6150,5
|
|
20230904,142600,2108756170,6150,6150,6150,6150,627
|
|
20230904,142500,2104900120,6160,6160,6160,6160,300
|
|
20230904,142400,2103052120,6160,6150,6160,6150,6
|
|
20230904,142300,2103015210,6160,6160,6160,6150,26
|
|
20230904,142200,2102855200,6160,6160,6160,6150,115
|
|
20230904,142100,2102146940,6130,6170,6170,6130,284
|
|
20230904,142000,2100404900,6160,6160,6160,6160,10
|
|
20230904,141900,2100343300,6160,6160,6170,6160,112
|
|
20230904,141800,2099653330,6140,6130,6140,6130,1134
|
|
20230904,141700,2092691910,6130,6120,6130,6120,196
|
|
20230904,141600,2091492180,6110,6150,6150,6110,566
|
|
20230904,141500,2088030450,6150,6170,6170,6100,8469
|
|
20230904,141400,2036143190,6170,6190,6190,6170,110
|
|
20230904,141300,2035464290,6190,6190,6190,6190,1
|
|
20230904,141200,2035458100,6170,6170,6170,6170,146
|
|
20230904,141100,2034557280,6170,6170,6170,6170,98
|
|
20230904,141000,2033952620,6170,6170,6170,6170,10
|
|
20230904,140900,2033890920,6160,6170,6190,6160,105
|
|
20230904,140800,2033243100,6170,6170,6170,6170,0
|
|
20230904,140700,2033243100,6170,6180,6180,6170,80
|
|
20230904,140600,2032749300,6170,6170,6170,6160,696
|
|
20230904,140500,2028461720,6170,6170,6170,6170,131
|
|
20230904,140400,2027653450,6200,6200,6200,6200,0
|
|
20230904,140300,2027653450,6200,6170,6200,6170,144
|
|
20230904,140200,2026764910,6180,6180,6180,6180,0
|
|
20230904,140100,2026764910,6180,6170,6180,6170,155
|
|
20230904,140000,2025808160,6170,6170,6170,6170,502
|
|
20230904,135900,2022710820,6200,6190,6200,6170,1969
|
|
20230904,135800,2010541420,6230,6220,6230,6220,6
|
|
20230904,135700,2010504090,6190,6190,6190,6190,0
|
|
20230904,135600,2010504090,6190,6200,6200,6190,564
|
|
20230904,135500,2007009510,6220,6220,6220,6220,1
|
|
20230904,135400,2007003290,6220,6210,6220,6200,278
|
|
20230904,135300,2005279570,6200,6230,6230,6200,26
|
|
20230904,135200,2005118100,6200,6200,6200,6200,1
|
|
20230904,135100,2005111900,6190,6190,6190,6190,100
|
|
20230904,135000,2004492900,6190,6190,6190,6190,0
|
|
20230904,134900,2004492900,6190,6190,6190,6190,844
|
|
20230904,134800,1999268540,6190,6200,6200,6190,327
|
|
20230904,134700,1997242650,6200,6200,6200,6200,0
|
|
20230904,134600,1997242650,6200,6200,6200,6200,700
|
|
20230904,134500,1992902650,6200,6200,6200,6200,64
|
|
20230904,134400,1992505850,6200,6200,6200,6200,0
|
|
20230904,134300,1992505850,6200,6200,6200,6200,0
|
|
20230904,134200,1992505850,6200,6200,6200,6200,2419
|
|
20230904,134100,1977508050,6200,6200,6200,6200,71
|
|
20230904,134000,1977067850,6220,6180,6220,6180,1905
|
|
20230904,133900,1965263580,6180,6200,6200,6180,557
|
|
20230904,133800,1961815630,6210,6210,6210,6210,352
|
|
20230904,133700,1959629710,6210,6210,6210,6210,64
|
|
20230904,133600,1959232270,6210,6220,6220,6210,188
|
|
20230904,133500,1958063450,6230,6210,6230,6210,425
|
|
20230904,133400,1955421580,6190,6190,6190,6190,370
|
|
20230904,133300,1953131280,6210,6190,6210,6190,1026
|
|
20230904,133200,1946780320,6190,6190,6200,6190,1104
|
|
20230904,133100,1939945720,6190,6210,6210,6190,1729
|
|
20230904,133000,1929235670,6210,6230,6230,6210,569
|
|
20230904,132900,1925699620,6220,6220,6230,6220,16
|
|
20230904,132800,1925600090,6230,6230,6230,6230,1
|
|
20230904,132700,1925593860,6230,6230,6230,6230,0
|
|
20230904,132600,1925593860,6230,6240,6240,6230,219
|
|
20230904,132500,1924229030,6240,6240,6240,6240,25
|
|
20230904,132400,1924073030,6240,6240,6240,6240,23
|
|
20230904,132300,1923929510,6240,6230,6240,6230,140
|
|
20230904,132200,1923056540,6220,6230,6230,6220,3
|
|
20230904,132100,1923037860,6220,6220,6220,6220,3
|
|
20230904,132000,1923019200,6210,6210,6210,6210,1
|
|
20230904,131900,1923012990,6220,6220,6220,6210,51
|
|
20230904,131800,1922696060,6210,6210,6210,6210,1331
|
|
20230904,131700,1914430550,6210,6220,6220,6210,76
|
|
20230904,131600,1913958540,6230,6230,6230,6230,4
|
|
20230904,131500,1913933620,6230,6210,6230,6210,250
|
|
20230904,131400,1912381100,6210,6210,6210,6210,982
|
|
20230904,131300,1906282880,6210,6240,6240,6210,210
|
|
20230904,131200,1904978750,6210,6220,6230,6210,3377
|
|
20230904,131100,1883996730,6220,6220,6230,6220,604
|
|
20230904,131000,1880238000,6220,6240,6240,6220,216
|
|
20230904,130900,1878893610,6230,6230,6240,6230,952
|
|
20230904,130800,1872962340,6230,6250,6250,6230,666
|
|
20230904,130700,1868812690,6240,6250,6250,6240,525
|
|
20230904,130600,1865533460,6260,6260,6260,6260,244
|
|
20230904,130500,1864006020,6260,6270,6270,6260,80
|
|
20230904,130400,1863504430,6270,6270,6280,6260,235
|
|
20230904,130300,1862031040,6280,6270,6280,6270,157
|
|
20230904,130200,1861046550,6270,6270,6270,6270,119
|
|
20230904,130100,1860300420,6270,6270,6270,6270,8
|
|
20230904,130000,1860250260,6300,6300,6300,6300,0
|
|
20230904,125900,1860250260,6300,6270,6300,6250,2895
|
|
20230904,125800,1842131610,6270,6290,6290,6270,1089
|
|
20230904,125700,1835292200,6300,6300,6300,6300,0
|
|
20230904,125600,1835292200,6300,6300,6300,6300,0
|
|
20230904,125500,1835292200,6300,6300,6300,6300,0
|
|
20230904,125400,1835292200,6300,6300,6300,6300,0
|
|
20230904,125300,1835292200,6300,6300,6300,6300,309
|
|
20230904,125200,1833345500,6300,6300,6300,6300,137
|
|
20230904,125100,1832482400,6310,6310,6310,6300,559
|
|
20230904,125000,1828956000,6310,6310,6320,6300,489
|
|
20230904,124900,1825870920,6310,6310,6310,6310,1483
|
|
20230904,124800,1816513190,6320,6320,6320,6310,265
|
|
20230904,124700,1814839590,6310,6330,6330,6310,475
|
|
20230904,124600,1811840940,6320,6340,6340,6320,923
|
|
20230904,124500,1805999880,6340,6350,6360,6330,2872
|
|
20230904,124400,1787792590,6340,6330,6360,6330,2709
|
|
20230904,124300,1770602520,6340,6340,6340,6310,469
|
|
20230904,124200,1767634560,6340,6310,6350,6310,3303
|
|
20230904,124100,1746692100,6310,6340,6350,6310,1060
|
|
20230904,124000,1739975570,6340,6330,6350,6320,1611
|
|
20230904,123900,1729755230,6350,6320,6350,6290,2215
|
|
20230904,123800,1715739130,6310,6290,6310,6290,862
|
|
20230904,123700,1710305190,6330,6300,6330,6290,2319
|
|
20230904,123600,1695674770,6300,6270,6300,6260,510
|
|
20230904,123500,1692475470,6270,6270,6270,6270,349
|
|
20230904,123400,1690287240,6270,6300,6300,6270,535
|
|
20230904,123300,1686919590,6300,6270,6300,6270,440
|
|
20230904,123200,1684160490,6270,6290,6290,6270,523
|
|
20230904,123100,1680877170,6290,6290,6290,6280,610
|
|
20230904,123000,1677042930,6280,6290,6290,6280,767
|
|
20230904,122900,1672223500,6290,6320,6320,6290,527
|
|
20230904,122800,1668902050,6320,6310,6320,6310,681
|
|
20230904,122700,1664601560,6300,6300,6300,6300,467
|
|
20230904,122600,1661659460,6290,6290,6300,6290,682
|
|
20230904,122500,1657363030,6280,6290,6290,6280,196
|
|
20230904,122400,1656130690,6290,6290,6290,6290,47
|
|
20230904,122300,1655835060,6300,6300,6300,6300,25
|
|
20230904,122200,1655677560,6300,6300,6300,6290,301
|
|
20230904,122100,1653783260,6270,6280,6280,6270,302
|
|
20230904,122000,1651888640,6270,6270,6270,6270,0
|
|
20230904,121900,1651888640,6270,6280,6280,6270,7
|
|
20230904,121800,1651844690,6300,6300,6300,6300,1
|
|
20230904,121700,1651838390,6270,6290,6300,6270,421
|
|
20230904,121600,1649193590,6290,6290,6290,6290,5
|
|
20230904,121500,1649162140,6290,6260,6290,6260,1116
|
|
20230904,121400,1642175920,6310,6310,6310,6310,0
|
|
20230904,121300,1642175920,6310,6260,6310,6260,314
|
|
20230904,121200,1640210120,6260,6260,6260,6260,200
|
|
20230904,121100,1638958120,6260,6280,6280,6260,961
|
|
20230904,121000,1632939980,6270,6280,6280,6270,366
|
|
20230904,120900,1630645150,6290,6310,6310,6280,2006
|
|
20230904,120800,1618020030,6320,6280,6320,6270,1317
|
|
20230904,120700,1609709680,6280,6270,6300,6270,1043
|
|
20230904,120600,1603150850,6270,6220,6270,6210,749
|
|
20230904,120500,1598481330,6210,6220,6250,6200,6544
|
|
20230904,120400,1557848450,6230,6230,6230,6230,3021
|
|
20230904,120300,1539027620,6250,6250,6250,6220,1487
|
|
20230904,120200,1529775280,6220,6220,6220,6220,0
|
|
20230904,120100,1529775280,6220,6230,6230,6220,545
|
|
20230904,120000,1526381920,6220,6230,6230,6220,199
|
|
20230904,115900,1525143710,6240,6230,6240,6230,77
|
|
20230904,115800,1524663470,6220,6250,6250,6220,2986
|
|
20230904,115700,1506051100,6250,6250,6250,6250,178
|
|
20230904,115600,1504938600,6260,6260,6260,6260,172
|
|
20230904,115500,1503861880,6270,6270,6270,6270,1
|
|
20230904,115400,1503855610,6240,6260,6280,6240,316
|
|
20230904,115300,1501879710,6250,6250,6260,6240,210
|
|
20230904,115200,1500567940,6250,6260,6260,6250,1184
|
|
20230904,115100,1493165710,6260,6260,6260,6260,1238
|
|
20230904,115000,1485415830,6260,6270,6280,6260,1071
|
|
20230904,114900,1478710870,6260,6280,6280,6260,1097
|
|
20230904,114800,1471837490,6300,6270,6300,6270,25
|
|
20230904,114700,1471680440,6270,6270,6270,6270,0
|
|
20230904,114600,1471680440,6270,6280,6300,6270,921
|
|
20230904,114500,1465900210,6280,6280,6280,6280,702
|
|
20230904,114400,1461491650,6280,6290,6290,6280,882
|
|
20230904,114300,1455951830,6300,6290,6300,6290,396
|
|
20230904,114200,1453459490,6300,6290,6300,6290,255
|
|
20230904,114100,1451854680,6280,6280,6280,6280,0
|
|
20230904,114000,1451854680,6280,6280,6280,6280,0
|
|
20230904,113900,1451854680,6280,6280,6280,6280,116
|
|
20230904,113800,1451126200,6280,6280,6290,6260,1577
|
|
20230904,113700,1441236670,6290,6300,6300,6290,157
|
|
20230904,113600,1440248830,6330,6300,6330,6290,430
|
|
20230904,113500,1437531840,6290,6300,6320,6290,321
|
|
20230904,113400,1435504660,6320,6340,6340,6290,244
|
|
20230904,113300,1433964730,6350,6310,6350,6310,2352
|
|
20230904,113200,1419047900,6290,6280,6290,6270,496
|
|
20230904,113100,1415928690,6270,6290,6290,6270,384
|
|
20230904,113000,1413517110,6290,6280,6290,6260,2221
|
|
20230904,112900,1399588890,6280,6280,6280,6260,2193
|
|
20230904,112800,1385843410,6280,6290,6290,6280,394
|
|
20230904,112700,1383366750,6300,6290,6300,6280,558
|
|
20230904,112600,1379857100,6310,6300,6310,6290,1858
|
|
20230904,112500,1368158970,6310,6310,6310,6300,2221
|
|
20230904,112400,1354157670,6310,6320,6320,6310,834
|
|
20230904,112300,1348893010,6320,6310,6340,6310,1204
|
|
20230904,112200,1341276710,6310,6310,6330,6310,457
|
|
20230904,112100,1338390330,6310,6320,6330,6310,1321
|
|
20230904,112000,1330051990,6340,6340,6340,6310,4622
|
|
20230904,111900,1300823330,6360,6360,6380,6320,8529
|
|
20230904,111800,1246666110,6370,6310,6370,6310,8021
|
|
20230904,111700,1195717350,6310,6320,6350,6300,5051
|
|
20230904,111600,1163755020,6320,6300,6340,6300,3088
|
|
20230904,111500,1144230790,6300,6280,6300,6270,2398
|
|
20230904,111400,1129158170,6280,6270,6280,6260,2644
|
|
20230904,111300,1112593700,6280,6290,6290,6270,1416
|
|
20230904,111200,1103708490,6290,6290,6290,6280,1941
|
|
20230904,111100,1091505320,6290,6290,6290,6280,569
|
|
20230904,111000,1087928340,6290,6260,6290,6260,2702
|
|
20230904,110900,1070954370,6260,6260,6260,6250,768
|
|
20230904,110800,1066147550,6270,6250,6270,6250,297
|
|
20230904,110700,1064289710,6240,6240,6240,6240,79
|
|
20230904,110600,1063796750,6260,6260,6260,6240,82
|
|
20230904,110500,1063284050,6230,6230,6250,6230,1007
|
|
20230904,110400,1057000080,6230,6230,6230,6220,641
|
|
20230904,110300,1053006980,6210,6210,6210,6210,483
|
|
20230904,110200,1050007550,6210,6220,6230,6210,597
|
|
20230904,110100,1046298810,6230,6220,6230,6220,193
|
|
20230904,110000,1045097230,6220,6210,6220,6210,353
|
|
20230904,105900,1042902980,6210,6210,6210,6210,200
|
|
20230904,105800,1041660980,6210,6210,6210,6210,282
|
|
20230904,105700,1039909760,6210,6220,6220,6210,486
|
|
20230904,105600,1036890700,6240,6220,6240,6210,361
|
|
20230904,105500,1034645070,6220,6210,6220,6210,145
|
|
20230904,105400,1033743540,6210,6200,6210,6200,796
|
|
20230904,105300,1028806490,6210,6200,6210,6190,449
|
|
20230904,105200,1026021180,6200,6220,6220,6190,1863
|
|
20230904,105100,1014461740,6220,6230,6230,6220,1556
|
|
20230904,105000,1004778010,6230,6240,6240,6230,1286
|
|
20230904,104900,996757110,6250,6250,6260,6240,1103
|
|
20230904,104800,989868150,6270,6260,6270,6240,1668
|
|
20230904,104700,979424000,6280,6280,6310,6260,4722
|
|
20230904,104600,949762880,6270,6230,6270,6230,1477
|
|
20230904,104500,940526190,6220,6220,6220,6220,1003
|
|
20230904,104400,934287530,6210,6220,6230,6210,452
|
|
20230904,104300,931480230,6210,6230,6250,6210,609
|
|
20230904,104200,927693600,6230,6260,6260,6230,757
|
|
20230904,104100,922976790,6260,6260,6260,6260,227
|
|
20230904,104000,921555770,6260,6280,6280,6240,1510
|
|
20230904,103900,912094730,6280,6250,6290,6250,3669
|
|
20230904,103800,889073560,6250,6250,6250,6240,435
|
|
20230904,103700,886355810,6250,6250,6250,6240,445
|
|
20230904,103600,883574900,6240,6220,6250,6220,1275
|
|
20230904,103500,875621950,6210,6210,6210,6210,17
|
|
20230904,103400,875516380,6210,6220,6220,6210,796
|
|
20230904,103300,870567620,6180,6210,6220,6180,1281
|
|
20230904,103200,862620820,6240,6250,6250,6240,129
|
|
20230904,103100,861815850,6240,6230,6240,6230,661
|
|
20230904,103000,857693380,6230,6190,6240,6190,303
|
|
20230904,102900,855804940,6230,6230,6230,6230,50
|
|
20230904,102800,855493440,6230,6200,6230,6200,3965
|
|
20230904,102700,830889180,6200,6180,6200,6180,322
|
|
20230904,102600,828894780,6160,6160,6160,6160,190
|
|
20230904,102500,827724380,6200,6200,6200,6200,248
|
|
20230904,102400,826186780,6200,6170,6200,6160,813
|
|
20230904,102300,821162490,6160,6160,6160,6160,439
|
|
20230904,102200,818458250,6160,6150,6160,6150,309
|
|
20230904,102100,816555900,6150,6150,6150,6150,200
|
|
20230904,102000,815325900,6150,6160,6160,6150,1266
|
|
20230904,101900,807529540,6160,6170,6170,6160,361
|
|
20230904,101800,805302780,6170,6160,6170,6160,442
|
|
20230904,101700,802579670,6160,6190,6200,6160,404
|
|
20230904,101600,800087480,6170,6170,6180,6170,334
|
|
20230904,101500,798024660,6170,6170,6170,6160,511
|
|
20230904,101400,794872790,6170,6180,6190,6170,733
|
|
20230904,101300,790347180,6170,6170,6170,6170,30
|
|
20230904,101200,790162080,6190,6170,6190,6170,1525
|
|
20230904,101100,780752660,6170,6200,6200,6170,240
|
|
20230904,101000,779266160,6210,6200,6210,6200,963
|
|
20230904,100900,773290560,6200,6200,6200,6170,202
|
|
20230904,100800,772044160,6200,6200,6200,6170,379
|
|
20230904,100700,769700950,6200,6170,6200,6170,480
|
|
20230904,100600,766739050,6170,6180,6180,6170,1827
|
|
20230904,100500,755460510,6180,6200,6200,6170,372
|
|
20230904,100400,753154580,6210,6210,6210,6160,802
|
|
20230904,100300,748209960,6170,6200,6200,6170,3392
|
|
20230904,100200,727248430,6210,6220,6230,6210,616
|
|
20230904,100100,723423030,6210,6210,6220,6210,1296
|
|
20230904,100000,715374830,6210,6200,6210,6200,1119
|
|
20230904,095900,708436930,6210,6210,6210,6210,106
|
|
20230904,095800,707778670,6210,6210,6210,6200,523
|
|
20230904,095700,704531640,6210,6210,6210,6210,676
|
|
20230904,095600,700333680,6210,6210,6220,6210,692
|
|
20230904,095500,696036230,6210,6220,6220,6210,1103
|
|
20230904,095400,689180020,6220,6260,6260,6220,125
|
|
20230904,095300,688397560,6260,6230,6260,6210,3305
|
|
20230904,095200,667825070,6230,6240,6280,6230,5241
|
|
20230904,095100,635005990,6240,6210,6240,6210,3304
|
|
20230904,095000,614426730,6210,6210,6220,6210,1360
|
|
20230904,094900,605973360,6200,6200,6200,6190,654
|
|
20230904,094800,601922300,6200,6170,6200,6170,1460
|
|
20230904,094700,592899870,6170,6170,6170,6170,1131
|
|
20230904,094600,585921600,6160,6160,6160,6160,583
|
|
20230904,094500,582330320,6180,6150,6180,6150,684
|
|
20230904,094400,578122780,6150,6160,6160,6150,211
|
|
20230904,094300,576824860,6180,6180,6180,6180,0
|
|
20230904,094200,576824860,6180,6180,6180,6180,10
|
|
20230904,094100,576763060,6190,6170,6190,6170,5
|
|
20230904,094000,576732170,6140,6140,6140,6140,3007
|
|
20230904,093900,558269190,6140,6170,6170,6140,591
|
|
20230904,093800,554634520,6160,6150,6160,6150,175
|
|
20230904,093700,553556610,6150,6150,6150,6150,77
|
|
20230904,093600,553083060,6150,6180,6180,6150,597
|
|
20230904,093500,549398960,6170,6190,6190,6170,642
|
|
20230904,093400,545425340,6190,6170,6200,6170,1860
|
|
20230904,093300,533907290,6160,6150,6160,6150,319
|
|
20230904,093200,531944460,6130,6130,6150,6120,555
|
|
20230904,093100,528544710,6120,6110,6120,6110,243
|
|
20230904,093000,527057640,6110,6110,6120,6100,865
|
|
20230904,092900,521775980,6110,6110,6120,6100,1136
|
|
20230904,092800,514846020,6100,6110,6120,6100,1347
|
|
20230904,092700,506618220,6120,6130,6140,6120,791
|
|
20230904,092600,501770050,6150,6130,6150,6130,761
|
|
20230904,092500,497103360,6130,6120,6130,6120,651
|
|
20230904,092400,493116720,6120,6130,6130,6120,310
|
|
20230904,092300,491217420,6130,6130,6130,6130,2
|
|
20230904,092200,491205160,6130,6150,6160,6130,4575
|
|
20230904,092100,463094870,6150,6160,6160,6150,968
|
|
20230904,092000,457134860,6170,6170,6170,6160,251
|
|
20230904,091900,455587890,6170,6130,6170,6130,2351
|
|
20230904,091800,441142490,6130,6160,6160,6110,2743
|
|
20230904,091700,424297320,6180,6170,6180,6160,3406
|
|
20230904,091600,403293690,6170,6210,6210,6170,12806
|
|
20230904,091500,324030040,6220,6190,6220,6190,1342
|
|
20230904,091400,315705650,6190,6180,6190,6180,215
|
|
20230904,091300,314375340,6170,6190,6210,6170,2293
|
|
20230904,091200,300187300,6210,6200,6220,6180,5523
|
|
20230904,091100,265899960,6200,6160,6230,6140,9418
|
|
20230904,091000,207662490,6160,6140,6160,6130,1653
|
|
20230904,090900,197500040,6130,6130,6150,6100,522
|
|
20230904,090800,194297710,6130,6100,6130,6100,2557
|
|
20230904,090700,178676610,6110,6150,6150,6110,3130
|
|
20230904,090600,159524080,6150,6120,6160,6120,5027
|
|
20230904,090500,128604810,6150,6110,6150,6100,894
|
|
20230904,090400,123130030,6100,6100,6130,6100,934
|
|
20230904,090300,117425720,6100,6120,6120,6100,2897
|
|
20230904,090200,99714020,6110,6150,6150,6110,2829
|
|
20230904,090100,82387640,6150,6150,6150,6120,822
|
|
20230904,090000,77339700,6150,6090,6180,6060,12695
|