682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,201900,3763807300,10700,10700,10700,10700,4626
|
|
20230907,201800,3763807300,10700,10700,10700,10700,0
|
|
20230907,201700,3763807300,10700,10700,10700,10700,0
|
|
20230907,201600,3763807300,10700,10700,10700,10700,0
|
|
20230907,201500,3763807300,10700,10700,10700,10700,0
|
|
20230907,201400,3763807300,10700,10700,10700,10700,0
|
|
20230907,201300,3763807300,10700,10700,10700,10700,0
|
|
20230907,201200,3763807300,10700,10700,10700,10700,0
|
|
20230907,201100,3763807300,10700,10700,10700,10700,0
|
|
20230907,201000,3763807300,10700,10700,10700,10700,0
|
|
20230907,200900,3763807300,10700,10700,10700,10700,0
|
|
20230907,200800,3763807300,10700,10700,10700,10700,0
|
|
20230907,200700,3763807300,10700,10700,10700,10700,0
|
|
20230907,200600,3763807300,10700,10700,10700,10700,0
|
|
20230907,200500,3763807300,10700,10700,10700,10700,0
|
|
20230907,200400,3763807300,10700,10700,10700,10700,0
|
|
20230907,200300,3763807300,10700,10700,10700,10700,0
|
|
20230907,200200,3763807300,10700,10700,10700,10700,0
|
|
20230907,200100,3763807300,10700,10700,10700,10700,0
|
|
20230907,200000,3763807300,10700,10700,10700,10700,0
|
|
20230907,195900,3763807300,10700,10700,10700,10700,0
|
|
20230907,195800,3763807300,10700,10700,10700,10700,0
|
|
20230907,195700,3763807300,10700,10700,10700,10700,0
|
|
20230907,195600,3763807300,10700,10700,10700,10700,0
|
|
20230907,195500,3763807300,10700,10700,10700,10700,0
|
|
20230907,195400,3763807300,10700,10700,10700,10700,0
|
|
20230907,195300,3763807300,10700,10700,10700,10700,0
|
|
20230907,195200,3763807300,10700,10700,10700,10700,0
|
|
20230907,195100,3763807300,10700,10700,10700,10700,0
|
|
20230907,195000,3763807300,10700,10700,10700,10700,0
|
|
20230907,194900,3763807300,10700,10700,10700,10700,4626
|
|
20230907,194800,3763807300,10700,10700,10700,10700,0
|
|
20230907,194700,3763807300,10700,10700,10700,10700,0
|
|
20230907,194600,3763807300,10700,10700,10700,10700,0
|
|
20230907,194500,3763807300,10700,10700,10700,10700,0
|
|
20230907,194400,3763807300,10700,10700,10700,10700,0
|
|
20230907,194300,3763807300,10700,10700,10700,10700,0
|
|
20230907,194200,3763807300,10700,10700,10700,10700,0
|
|
20230907,194100,3763807300,10700,10700,10700,10700,0
|
|
20230907,194000,3763807300,10700,10700,10700,10700,0
|
|
20230907,193900,3763807300,10700,10700,10700,10700,0
|
|
20230907,193800,3763807300,10700,10700,10700,10700,0
|
|
20230907,193700,3763807300,10700,10700,10700,10700,0
|
|
20230907,193600,3763807300,10700,10700,10700,10700,0
|
|
20230907,193500,3763807300,10700,10700,10700,10700,0
|
|
20230907,193400,3763807300,10700,10700,10700,10700,0
|
|
20230907,193300,3763807300,10700,10700,10700,10700,0
|
|
20230907,193200,3763807300,10700,10700,10700,10700,0
|
|
20230907,193100,3763807300,10700,10700,10700,10700,0
|
|
20230907,193000,3763807300,10700,10700,10700,10700,0
|
|
20230907,192900,3763807300,10700,10700,10700,10700,0
|
|
20230907,192800,3763807300,10700,10700,10700,10700,0
|
|
20230907,192700,3763807300,10700,10700,10700,10700,0
|
|
20230907,192600,3763807300,10700,10700,10700,10700,0
|
|
20230907,192500,3763807300,10700,10700,10700,10700,0
|
|
20230907,192400,3763807300,10700,10700,10700,10700,0
|
|
20230907,192300,3763807300,10700,10700,10700,10700,0
|
|
20230907,192200,3763807300,10700,10700,10700,10700,0
|
|
20230907,192100,3763807300,10700,10700,10700,10700,0
|
|
20230907,192000,3763807300,10700,10700,10700,10700,0
|
|
20230907,191900,3763807300,10700,10700,10700,10700,4626
|
|
20230907,191800,3763807300,10700,10700,10700,10700,0
|
|
20230907,191700,3763807300,10700,10700,10700,10700,0
|
|
20230907,191600,3763807300,10700,10700,10700,10700,0
|
|
20230907,191500,3763807300,10700,10700,10700,10700,0
|
|
20230907,191400,3763807300,10700,10700,10700,10700,0
|
|
20230907,191300,3763807300,10700,10700,10700,10700,0
|
|
20230907,191200,3763807300,10700,10700,10700,10700,0
|
|
20230907,191100,3763807300,10700,10700,10700,10700,0
|
|
20230907,191000,3763807300,10700,10700,10700,10700,0
|
|
20230907,190900,3763807300,10700,10700,10700,10700,0
|
|
20230907,190800,3763807300,10700,10700,10700,10700,0
|
|
20230907,190700,3763807300,10700,10700,10700,10700,0
|
|
20230907,190600,3763807300,10700,10700,10700,10700,0
|
|
20230907,190500,3763807300,10700,10700,10700,10700,0
|
|
20230907,190400,3763807300,10700,10700,10700,10700,0
|
|
20230907,190300,3763807300,10700,10700,10700,10700,0
|
|
20230907,190200,3763807300,10700,10700,10700,10700,0
|
|
20230907,190100,3763807300,10700,10700,10700,10700,0
|
|
20230907,190000,3763807300,10700,10700,10700,10700,0
|
|
20230907,185900,3763807300,10700,10700,10700,10700,0
|
|
20230907,185800,3763807300,10700,10700,10700,10700,0
|
|
20230907,185700,3763807300,10700,10700,10700,10700,0
|
|
20230907,185600,3763807300,10700,10700,10700,10700,0
|
|
20230907,185500,3763807300,10700,10700,10700,10700,0
|
|
20230907,185400,3763807300,10700,10700,10700,10700,0
|
|
20230907,185300,3763807300,10700,10700,10700,10700,0
|
|
20230907,185200,3763807300,10700,10700,10700,10700,0
|
|
20230907,185100,3763807300,10700,10700,10700,10700,0
|
|
20230907,185000,3763807300,10700,10700,10700,10700,0
|
|
20230907,184900,3763807300,10700,10700,10700,10700,4626
|
|
20230907,184800,3763807300,10700,10700,10700,10700,0
|
|
20230907,184700,3763807300,10700,10700,10700,10700,0
|
|
20230907,184600,3763807300,10700,10700,10700,10700,0
|
|
20230907,184500,3763807300,10700,10700,10700,10700,0
|
|
20230907,184400,3763807300,10700,10700,10700,10700,0
|
|
20230907,184300,3763807300,10700,10700,10700,10700,0
|
|
20230907,184200,3763807300,10700,10700,10700,10700,0
|
|
20230907,184100,3763807300,10700,10700,10700,10700,0
|
|
20230907,184000,3763807300,10700,10700,10700,10700,0
|
|
20230907,183900,3763807300,10700,10700,10700,10700,0
|
|
20230907,183800,3763807300,10700,10700,10700,10700,0
|
|
20230907,183700,3763807300,10700,10700,10700,10700,0
|
|
20230907,183600,3763807300,10700,10700,10700,10700,0
|
|
20230907,183500,3763807300,10700,10700,10700,10700,0
|
|
20230907,183400,3763807300,10700,10700,10700,10700,0
|
|
20230907,183300,3763807300,10700,10700,10700,10700,0
|
|
20230907,183200,3763807300,10700,10700,10700,10700,0
|
|
20230907,183100,3763807300,10700,10700,10700,10700,0
|
|
20230907,183000,3763807300,10700,10700,10700,10700,0
|
|
20230907,182900,3763807300,10700,10700,10700,10700,0
|
|
20230907,182800,3763807300,10700,10700,10700,10700,0
|
|
20230907,182700,3763807300,10700,10700,10700,10700,0
|
|
20230907,182600,3763807300,10700,10700,10700,10700,0
|
|
20230907,182500,3763807300,10700,10700,10700,10700,0
|
|
20230907,182400,3763807300,10700,10700,10700,10700,0
|
|
20230907,182300,3763807300,10700,10700,10700,10700,0
|
|
20230907,182200,3763807300,10700,10700,10700,10700,0
|
|
20230907,182100,3763807300,10700,10700,10700,10700,0
|
|
20230907,182000,3763807300,10700,10700,10700,10700,0
|
|
20230907,181900,3763807300,10700,10700,10700,10700,4626
|
|
20230907,181800,3763807300,10700,10700,10700,10700,0
|
|
20230907,181700,3763807300,10700,10700,10700,10700,0
|
|
20230907,181600,3763807300,10700,10700,10700,10700,0
|
|
20230907,181500,3763807300,10700,10700,10700,10700,0
|
|
20230907,181400,3763807300,10700,10700,10700,10700,0
|
|
20230907,181300,3763807300,10700,10700,10700,10700,0
|
|
20230907,181200,3763807300,10700,10700,10700,10700,0
|
|
20230907,181100,3763807300,10700,10700,10700,10700,0
|
|
20230907,181000,3763807300,10700,10700,10700,10700,0
|
|
20230907,180900,3763807300,10700,10700,10700,10700,0
|
|
20230907,180800,3763807300,10700,10700,10700,10700,0
|
|
20230907,180700,3763807300,10700,10700,10700,10700,0
|
|
20230907,180600,3763807300,10700,10700,10700,10700,0
|
|
20230907,180500,3763807300,10700,10700,10700,10700,0
|
|
20230907,180400,3763807300,10700,10700,10700,10700,0
|
|
20230907,180300,3763807300,10700,10700,10700,10700,0
|
|
20230907,180200,3763807300,10700,10700,10700,10700,0
|
|
20230907,180100,3763807300,10700,10700,10700,10700,0
|
|
20230907,180000,3763807300,10700,10700,10700,10700,0
|
|
20230907,175900,3763807300,10700,10700,10700,10700,0
|
|
20230907,175800,3763807300,10700,10700,10700,10700,0
|
|
20230907,175700,3763807300,10700,10700,10700,10700,0
|
|
20230907,175600,3763807300,10700,10700,10700,10700,0
|
|
20230907,175500,3763807300,10700,10700,10700,10700,0
|
|
20230907,175400,3763807300,10700,10700,10700,10700,0
|
|
20230907,175300,3763807300,10700,10700,10700,10700,0
|
|
20230907,175200,3763807300,10700,10700,10700,10700,0
|
|
20230907,175100,3763807300,10700,10700,10700,10700,0
|
|
20230907,175000,3763807300,10700,10700,10700,10700,0
|
|
20230907,174900,3763807300,10700,10700,10700,10700,4626
|
|
20230907,174800,3763807300,10700,10700,10700,10700,0
|
|
20230907,174700,3763807300,10700,10700,10700,10700,0
|
|
20230907,174600,3763807300,10700,10700,10700,10700,0
|
|
20230907,174500,3763807300,10700,10700,10700,10700,0
|
|
20230907,174400,3763807300,10700,10700,10700,10700,0
|
|
20230907,174300,3763807300,10700,10700,10700,10700,0
|
|
20230907,174200,3763807300,10700,10700,10700,10700,0
|
|
20230907,174100,3763807300,10700,10700,10700,10700,0
|
|
20230907,174000,3763807300,10700,10700,10700,10700,0
|
|
20230907,173900,3763807300,10700,10700,10700,10700,0
|
|
20230907,173800,3763807300,10700,10700,10700,10700,0
|
|
20230907,173700,3763807300,10700,10700,10700,10700,0
|
|
20230907,173600,3763807300,10700,10700,10700,10700,0
|
|
20230907,173500,3763807300,10700,10700,10700,10700,0
|
|
20230907,173400,3763807300,10700,10700,10700,10700,0
|
|
20230907,173300,3763807300,10700,10700,10700,10700,0
|
|
20230907,173200,3763807300,10700,10700,10700,10700,0
|
|
20230907,173100,3763807300,10700,10700,10700,10700,0
|
|
20230907,173000,3763807300,10700,10700,10700,10700,0
|
|
20230907,172900,3763807300,10700,10700,10700,10700,0
|
|
20230907,172800,3763807300,10700,10700,10700,10700,0
|
|
20230907,172700,3763807300,10700,10700,10700,10700,0
|
|
20230907,172600,3763807300,10700,10700,10700,10700,0
|
|
20230907,172500,3763807300,10700,10700,10700,10700,0
|
|
20230907,172400,3763807300,10700,10700,10700,10700,0
|
|
20230907,172300,3763807300,10700,10700,10700,10700,0
|
|
20230907,172200,3763807300,10700,10700,10700,10700,0
|
|
20230907,172100,3763807300,10700,10700,10700,10700,0
|
|
20230907,172000,3763807300,10700,10700,10700,10700,0
|
|
20230907,171900,3763807300,10700,10700,10700,10700,4626
|
|
20230907,171800,3763807300,10700,10700,10700,10700,0
|
|
20230907,171700,3763807300,10700,10700,10700,10700,0
|
|
20230907,171600,3763807300,10700,10700,10700,10700,0
|
|
20230907,171500,3763807300,10700,10700,10700,10700,0
|
|
20230907,171400,3763807300,10700,10700,10700,10700,0
|
|
20230907,171300,3763807300,10700,10700,10700,10700,0
|
|
20230907,171200,3763807300,10700,10700,10700,10700,0
|
|
20230907,171100,3763807300,10700,10700,10700,10700,0
|
|
20230907,171000,3763807300,10700,10700,10700,10700,0
|
|
20230907,170900,3763807300,10700,10700,10700,10700,0
|
|
20230907,170800,3763807300,10700,10700,10700,10700,0
|
|
20230907,170700,3763807300,10700,10700,10700,10700,0
|
|
20230907,170600,3763807300,10700,10700,10700,10700,0
|
|
20230907,170500,3763807300,10700,10700,10700,10700,0
|
|
20230907,170400,3763807300,10700,10700,10700,10700,0
|
|
20230907,170300,3763807300,10700,10700,10700,10700,0
|
|
20230907,170200,3763807300,10700,10700,10700,10700,0
|
|
20230907,170100,3763807300,10700,10700,10700,10700,0
|
|
20230907,170000,3763807300,10700,10700,10700,10700,0
|
|
20230907,165900,3763807300,10700,10700,10700,10700,0
|
|
20230907,165800,3763807300,10700,10700,10700,10700,0
|
|
20230907,165700,3763807300,10700,10700,10700,10700,0
|
|
20230907,165600,3763807300,10700,10700,10700,10700,0
|
|
20230907,165500,3763807300,10700,10700,10700,10700,0
|
|
20230907,165400,3763807300,10700,10700,10700,10700,0
|
|
20230907,165300,3763807300,10700,10700,10700,10700,0
|
|
20230907,165200,3763807300,10700,10700,10700,10700,0
|
|
20230907,165100,3763807300,10700,10700,10700,10700,0
|
|
20230907,165000,3763807300,10700,10700,10700,10700,0
|
|
20230907,164900,3763807300,10700,10700,10700,10700,4626
|
|
20230907,164800,3763807300,10700,10700,10700,10700,0
|
|
20230907,164700,3763807300,10700,10700,10700,10700,0
|
|
20230907,164600,3763807300,10700,10700,10700,10700,0
|
|
20230907,164500,3763807300,10700,10700,10700,10700,0
|
|
20230907,164400,3763807300,10700,10700,10700,10700,0
|
|
20230907,164300,3763807300,10700,10700,10700,10700,0
|
|
20230907,164200,3763807300,10700,10700,10700,10700,0
|
|
20230907,164100,3763807300,10700,10700,10700,10700,0
|
|
20230907,164000,3763807300,10700,10700,10700,10700,0
|
|
20230907,163900,3763807300,10700,10700,10700,10700,0
|
|
20230907,163800,3763807300,10700,10700,10700,10700,0
|
|
20230907,163700,3763807300,10700,10700,10700,10700,0
|
|
20230907,163600,3763807300,10700,10700,10700,10700,0
|
|
20230907,163500,3763807300,10700,10700,10700,10700,0
|
|
20230907,163400,3763807300,10700,10700,10700,10700,0
|
|
20230907,163300,3763807300,10700,10700,10700,10700,0
|
|
20230907,163200,3763807300,10700,10700,10700,10700,0
|
|
20230907,163100,3763807300,10700,10700,10700,10700,0
|
|
20230907,163000,3763807300,10700,10700,10700,10700,0
|
|
20230907,162900,3763807300,10700,10700,10700,10700,0
|
|
20230907,162800,3763807300,10700,10700,10700,10700,0
|
|
20230907,162700,3763807300,10700,10700,10700,10700,0
|
|
20230907,162600,3763807300,10700,10700,10700,10700,0
|
|
20230907,162500,3763807300,10700,10700,10700,10700,0
|
|
20230907,162400,3763807300,10700,10700,10700,10700,0
|
|
20230907,162300,3763807300,10700,10700,10700,10700,0
|
|
20230907,162200,3763807300,10700,10700,10700,10700,0
|
|
20230907,162100,3763807300,10700,10700,10700,10700,0
|
|
20230907,162000,3763807300,10700,10700,10700,10700,0
|
|
20230907,161900,3763807300,10700,10700,10700,10700,4626
|
|
20230907,161800,3763807300,10700,10700,10700,10700,0
|
|
20230907,161700,3763807300,10700,10700,10700,10700,0
|
|
20230907,161600,3763807300,10700,10700,10700,10700,0
|
|
20230907,161500,3763807300,10700,10700,10700,10700,0
|
|
20230907,161400,3763807300,10700,10700,10700,10700,0
|
|
20230907,161300,3763807300,10700,10700,10700,10700,0
|
|
20230907,161200,3763807300,10700,10700,10700,10700,0
|
|
20230907,161100,3763807300,10700,10700,10700,10700,0
|
|
20230907,161000,3763807300,10700,10700,10700,10700,0
|
|
20230907,160900,3763807300,10700,10700,10700,10700,0
|
|
20230907,160800,3763807300,10700,10700,10700,10700,0
|
|
20230907,160700,3763807300,10700,10700,10700,10700,0
|
|
20230907,160600,3763807300,10700,10700,10700,10700,0
|
|
20230907,160500,3763807300,10700,10700,10700,10700,0
|
|
20230907,160400,3763807300,10700,10700,10700,10700,0
|
|
20230907,160300,3763807300,10700,10700,10700,10700,0
|
|
20230907,160200,3763807300,10700,10700,10700,10700,0
|
|
20230907,160100,3763807300,10700,10700,10700,10700,0
|
|
20230907,160000,3763807300,10700,10700,10700,10700,0
|
|
20230907,155900,3763807300,10700,10700,10700,10700,0
|
|
20230907,155800,3763807300,10700,10700,10700,10700,0
|
|
20230907,155700,3763807300,10700,10700,10700,10700,0
|
|
20230907,155600,3763807300,10700,10700,10700,10700,0
|
|
20230907,155500,3763807300,10700,10700,10700,10700,0
|
|
20230907,155400,3763807300,10700,10700,10700,10700,0
|
|
20230907,155300,3763807300,10700,10700,10700,10700,0
|
|
20230907,155200,3763807300,10700,10700,10700,10700,0
|
|
20230907,155100,3763807300,10700,10700,10700,10700,0
|
|
20230907,155000,3763807300,10700,10700,10700,10700,0
|
|
20230907,154900,3763807300,10700,10700,10700,10700,4626
|
|
20230907,154800,3763807300,10700,10700,10700,10700,0
|
|
20230907,154700,3763807300,10700,10700,10700,10700,0
|
|
20230907,154600,3763807300,10700,10700,10700,10700,0
|
|
20230907,154500,3763807300,10700,10700,10700,10700,0
|
|
20230907,154400,3763807300,10700,10700,10700,10700,0
|
|
20230907,154300,3763807300,10700,10700,10700,10700,0
|
|
20230907,154200,3763807300,10700,10700,10700,10700,0
|
|
20230907,154100,3763807300,10700,10700,10700,10700,0
|
|
20230907,154000,3763807300,10700,10700,10700,10700,0
|
|
20230907,153900,3763807300,10700,10700,10700,10700,0
|
|
20230907,153800,3763807300,10700,10700,10700,10700,0
|
|
20230907,153700,3763807300,10700,10700,10700,10700,0
|
|
20230907,153600,3763807300,10700,10700,10700,10700,0
|
|
20230907,153500,3763807300,10700,10700,10700,10700,0
|
|
20230907,153400,3763807300,10700,10700,10700,10700,0
|
|
20230907,153300,3763807300,10700,10700,10700,10700,0
|
|
20230907,153200,3763807300,10700,10700,10700,10700,0
|
|
20230907,153100,3763807300,10700,10700,10700,10700,0
|
|
20230907,153000,3763807300,10700,10700,10700,10700,4626
|
|
20230907,152900,3714309100,10660,10660,10660,10660,0
|
|
20230907,152800,3714309100,10660,10660,10660,10660,0
|
|
20230907,152700,3714309100,10660,10660,10660,10660,0
|
|
20230907,152600,3714309100,10660,10660,10660,10660,0
|
|
20230907,152500,3714309100,10660,10660,10660,10660,0
|
|
20230907,152400,3714309100,10660,10660,10660,10660,0
|
|
20230907,152300,3714309100,10660,10660,10660,10660,0
|
|
20230907,152200,3714309100,10660,10660,10660,10660,0
|
|
20230907,152100,3714309100,10660,10660,10660,10660,0
|
|
20230907,152000,3714309100,10660,10660,10660,10660,0
|
|
20230907,151900,3714309100,10660,10660,10660,10650,1268
|
|
20230907,151800,3700794280,10650,10660,10670,10650,455
|
|
20230907,151700,3695946620,10660,10660,10660,10660,0
|
|
20230907,151600,3695946620,10660,10650,10660,10630,706
|
|
20230907,151500,3688435160,10650,10640,10670,10640,1041
|
|
20230907,151400,3677352870,10620,10630,10640,10620,1628
|
|
20230907,151300,3660049630,10630,10630,10640,10630,175
|
|
20230907,151200,3658189370,10630,10630,10630,10620,933
|
|
20230907,151100,3648273140,10640,10620,10640,10620,1038
|
|
20230907,151000,3637243990,10620,10620,10620,10600,561
|
|
20230907,150900,3631286190,10630,10610,10630,10600,270
|
|
20230907,150800,3628420620,10620,10590,10620,10590,2710
|
|
20230907,150700,3599670840,10600,10600,10610,10580,1241
|
|
20230907,150600,3586519560,10590,10590,10600,10580,2597
|
|
20230907,150500,3559007040,10600,10560,10600,10560,5535
|
|
20230907,150400,3500447620,10570,10560,10570,10550,690
|
|
20230907,150300,3493161620,10560,10560,10590,10550,2094
|
|
20230907,150200,3471038370,10570,10560,10570,10560,687
|
|
20230907,150100,3463778950,10570,10560,10570,10550,497
|
|
20230907,150000,3458531570,10560,10570,10570,10560,410
|
|
20230907,145900,3454198430,10580,10580,10590,10570,656
|
|
20230907,145800,3447259050,10580,10580,10590,10570,803
|
|
20230907,145700,3438767410,10580,10570,10600,10560,811
|
|
20230907,145600,3430186790,10560,10560,10560,10540,1014
|
|
20230907,145500,3419488010,10560,10570,10580,10560,595
|
|
20230907,145400,3413200000,10570,10560,10570,10560,1042
|
|
20230907,145300,3402191680,10560,10540,10560,10540,835
|
|
20230907,145200,3393388830,10540,10550,10550,10540,745
|
|
20230907,145100,3385535510,10540,10550,10560,10540,928
|
|
20230907,145000,3375751940,10550,10540,10560,10540,885
|
|
20230907,144900,3366418180,10540,10550,10560,10540,1286
|
|
20230907,144800,3352861470,10550,10540,10560,10530,1565
|
|
20230907,144700,3336362040,10550,10540,10550,10530,903
|
|
20230907,144600,3326848890,10540,10550,10560,10540,1437
|
|
20230907,144500,3311682950,10560,10560,10570,10550,1095
|
|
20230907,144400,3300120620,10550,10570,10580,10550,2405
|
|
20230907,144300,3274714180,10570,10590,10590,10560,1038
|
|
20230907,144200,3263742790,10580,10580,10580,10560,1205
|
|
20230907,144100,3251004150,10570,10560,10570,10550,1472
|
|
20230907,144000,3235463580,10550,10540,10560,10540,776
|
|
20230907,143900,3227275820,10530,10510,10550,10510,1762
|
|
20230907,143800,3208724220,10510,10560,10570,10500,10780
|
|
20230907,143700,3095253960,10560,10570,10580,10550,2847
|
|
20230907,143600,3065175520,10570,10590,10600,10570,3517
|
|
20230907,143500,3027946470,10590,10620,10620,10590,5409
|
|
20230907,143400,2970598710,10630,10670,10670,10620,4117
|
|
20230907,143300,2926817290,10670,10680,10690,10660,1855
|
|
20230907,143200,2907032660,10680,10690,10700,10670,1183
|
|
20230907,143100,2894393060,10730,10700,10730,10670,1208
|
|
20230907,143000,2881487250,10700,10670,10700,10660,997
|
|
20230907,142900,2870847510,10670,10690,10690,10660,713
|
|
20230907,142800,2863242090,10700,10680,10700,10660,5049
|
|
20230907,142700,2809242510,10680,10680,10690,10660,1071
|
|
20230907,142600,2797813280,10680,10680,10720,10660,735
|
|
20230907,142500,2789969930,10680,10660,10700,10650,1324
|
|
20230907,142400,2775851580,10690,10650,10690,10650,941
|
|
20230907,142300,2765825310,10660,10660,10660,10640,3162
|
|
20230907,142200,2732138760,10670,10700,10700,10660,3041
|
|
20230907,142100,2699660450,10710,10690,10720,10680,973
|
|
20230907,142000,2689255470,10690,10690,10720,10690,647
|
|
20230907,141900,2682339010,10690,10740,10740,10690,5040
|
|
20230907,141800,2628360420,10740,10750,10770,10740,813
|
|
20230907,141700,2619620170,10750,10750,10760,10740,560
|
|
20230907,141600,2613603150,10740,10750,10750,10730,532
|
|
20230907,141500,2607890770,10790,10770,10790,10740,397
|
|
20230907,141400,2603617320,10770,10760,10800,10750,842
|
|
20230907,141300,2594547370,10760,10720,10780,10720,1745
|
|
20230907,141200,2575787350,10720,10740,10760,10720,388
|
|
20230907,141100,2571622120,10740,10740,10770,10720,771
|
|
20230907,141000,2563342520,10740,10740,10740,10710,849
|
|
20230907,140900,2554233880,10730,10700,10730,10700,756
|
|
20230907,140800,2546134450,10700,10720,10720,10690,807
|
|
20230907,140700,2537494900,10720,10700,10720,10690,1109
|
|
20230907,140600,2525622170,10700,10720,10720,10690,1663
|
|
20230907,140500,2507816680,10720,10710,10720,10700,1211
|
|
20230907,140400,2494850500,10710,10710,10720,10700,1881
|
|
20230907,140300,2474710270,10710,10710,10720,10690,1318
|
|
20230907,140200,2460604210,10700,10710,10710,10690,1463
|
|
20230907,140100,2444956590,10710,10720,10720,10700,3732
|
|
20230907,140000,2405016020,10720,10700,10720,10700,730
|
|
20230907,135900,2397200130,10700,10700,10700,10690,659
|
|
20230907,135800,2390151020,10700,10710,10710,10700,6089
|
|
20230907,135700,2324962850,10710,10770,10770,10710,3554
|
|
20230907,135600,2286796960,10770,10780,10780,10770,300
|
|
20230907,135500,2283564550,10770,10770,10790,10760,648
|
|
20230907,135400,2276586540,10770,10770,10780,10760,480
|
|
20230907,135300,2271417990,10770,10760,10770,10750,625
|
|
20230907,135200,2264693460,10770,10780,10790,10770,334
|
|
20230907,135100,2261095420,10780,10760,10810,10760,343
|
|
20230907,135000,2257398970,10760,10770,10790,10750,847
|
|
20230907,134900,2248283000,10770,10770,10780,10760,535
|
|
20230907,134800,2242523410,10770,10780,10790,10760,773
|
|
20230907,134700,2234195140,10780,10770,10780,10770,768
|
|
20230907,134600,2225921270,10770,10790,10790,10770,2082
|
|
20230907,134500,2203479020,10800,10800,10800,10790,446
|
|
20230907,134400,2198664790,10800,10810,10810,10790,658
|
|
20230907,134300,2191563060,10810,10790,10810,10790,728
|
|
20230907,134200,2183703860,10800,10790,10810,10780,358
|
|
20230907,134100,2179839090,10790,10790,10790,10770,720
|
|
20230907,134000,2172078130,10790,10790,10790,10780,333
|
|
20230907,133900,2168486300,10790,10790,10800,10780,510
|
|
20230907,133800,2162986690,10790,10820,10830,10790,854
|
|
20230907,133700,2153754010,10820,10810,10830,10810,607
|
|
20230907,133600,2147187720,10820,10790,10820,10790,847
|
|
20230907,133500,2138042380,10800,10800,10800,10790,1565
|
|
20230907,133400,2121142990,10800,10780,10800,10770,3336
|
|
20230907,133300,2085173160,10780,10780,10790,10770,3084
|
|
20230907,133200,2051924790,10790,10820,10820,10790,7283
|
|
20230907,133100,1973243730,10820,10820,10830,10820,2001
|
|
20230907,133000,1951589720,10820,10830,10840,10820,2198
|
|
20230907,132900,1927780100,10830,10850,10850,10830,2560
|
|
20230907,132800,1900041780,10840,10820,10840,10810,6774
|
|
20230907,132700,1826743720,10820,10830,10830,10820,3603
|
|
20230907,132600,1787758940,10830,10830,10830,10830,1394
|
|
20230907,132500,1772661920,10830,10840,10850,10830,394
|
|
20230907,132400,1768392990,10860,10840,10860,10840,97
|
|
20230907,132300,1767341100,10830,10830,10830,10830,156
|
|
20230907,132200,1765651620,10860,10850,10860,10830,537
|
|
20230907,132100,1759830760,10850,10850,10850,10850,61
|
|
20230907,132000,1759168910,10850,10850,10850,10850,837
|
|
20230907,131900,1750087460,10860,10860,10860,10860,1135
|
|
20230907,131800,1737761360,10870,10870,10870,10860,903
|
|
20230907,131700,1727947650,10870,10870,10870,10860,1015
|
|
20230907,131600,1716914660,10880,10880,10880,10880,218
|
|
20230907,131500,1714542820,10880,10870,10880,10870,244
|
|
20230907,131400,1711889650,10880,10880,10880,10880,130
|
|
20230907,131300,1710475250,10880,10880,10880,10870,359
|
|
20230907,131200,1706571850,10880,10880,10880,10880,31
|
|
20230907,131100,1706234570,10880,10880,10880,10870,301
|
|
20230907,131000,1702960280,10880,10880,10880,10880,324
|
|
20230907,130900,1699435160,10880,10880,10890,10880,249
|
|
20230907,130800,1696725540,10880,10880,10880,10880,207
|
|
20230907,130700,1694473380,10880,10880,10880,10880,290
|
|
20230907,130600,1691318180,10880,10890,10890,10880,656
|
|
20230907,130500,1684175900,10880,10880,10880,10880,85
|
|
20230907,130400,1683251100,10880,10880,10880,10870,301
|
|
20230907,130300,1679977150,10880,10890,10890,10870,208
|
|
20230907,130200,1677715120,10880,10880,10880,10870,553
|
|
20230907,130100,1671699630,10880,10870,10880,10870,451
|
|
20230907,130000,1666794510,10880,10890,10890,10870,216
|
|
20230907,125900,1664445070,10880,10880,10880,10870,272
|
|
20230907,125800,1661486160,10880,10880,10880,10880,112
|
|
20230907,125700,1660267600,10880,10860,10880,10860,385
|
|
20230907,125600,1656083770,10870,10880,10880,10870,184
|
|
20230907,125500,1654083360,10880,10880,10880,10880,445
|
|
20230907,125400,1649241760,10880,10860,10880,10860,635
|
|
20230907,125300,1642339150,10870,10880,10880,10860,171
|
|
20230907,125200,1640481910,10880,10870,10880,10860,441
|
|
20230907,125100,1635687690,10880,10880,10880,10870,128
|
|
20230907,125000,1634296160,10880,10880,10880,10880,202
|
|
20230907,124900,1632098400,10880,10880,10880,10870,236
|
|
20230907,124800,1629531080,10880,10880,10880,10880,259
|
|
20230907,124700,1626713160,10880,10880,10880,10870,205
|
|
20230907,124600,1624483220,10870,10880,10880,10870,287
|
|
20230907,124500,1621363310,10870,10880,10880,10870,247
|
|
20230907,124400,1618677840,10880,10880,10880,10870,268
|
|
20230907,124300,1615763550,10880,10870,10880,10870,205
|
|
20230907,124200,1613534710,10870,10890,10910,10870,1048
|
|
20230907,124100,1602125300,10910,10880,10910,10860,1219
|
|
20230907,124000,1588861040,10880,10870,10880,10860,207
|
|
20230907,123900,1586611180,10880,10870,10880,10860,433
|
|
20230907,123800,1581905750,10870,10880,10880,10870,280
|
|
20230907,123700,1578860930,10880,10890,10890,10880,481
|
|
20230907,123600,1573627590,10880,10880,10880,10880,204
|
|
20230907,123500,1571408070,10880,10870,10890,10870,6065
|
|
20230907,123400,1505431530,10870,10870,10870,10870,708
|
|
20230907,123300,1497735570,10880,10870,10880,10870,121
|
|
20230907,123200,1496419370,10870,10860,10870,10860,342
|
|
20230907,123100,1492703930,10870,10880,10880,10870,143
|
|
20230907,123000,1491148820,10880,10870,10880,10870,806
|
|
20230907,122900,1482381430,10870,10880,10880,10870,271
|
|
20230907,122800,1479433890,10860,10880,10880,10860,345
|
|
20230907,122700,1475684440,10890,10880,10890,10860,257
|
|
20230907,122600,1472890940,10870,10860,10870,10850,297
|
|
20230907,122500,1469665160,10860,10860,10860,10850,228
|
|
20230907,122400,1467189700,10860,10860,10870,10860,344
|
|
20230907,122300,1463452220,10860,10880,10880,10860,201
|
|
20230907,122200,1461269180,10880,10880,10880,10870,152
|
|
20230907,122100,1459615980,10860,10870,10880,10860,438
|
|
20230907,122000,1454855130,10880,10870,10880,10860,289
|
|
20230907,121900,1451714870,10870,10880,10880,10870,119
|
|
20230907,121800,1450421260,10890,10870,10890,10870,363
|
|
20230907,121700,1446473840,10870,10870,10870,10870,142
|
|
20230907,121600,1444930300,10860,10880,10880,10860,366
|
|
20230907,121500,1440953510,10880,10870,10880,10860,103
|
|
20230907,121400,1439834070,10880,10870,10880,10860,338
|
|
20230907,121300,1436161240,10870,10850,10870,10850,278
|
|
20230907,121200,1433141760,10860,10870,10870,10860,208
|
|
20230907,121100,1430882540,10870,10870,10870,10850,264
|
|
20230907,121000,1428015960,10870,10860,10870,10860,318
|
|
20230907,120900,1424562060,10860,10870,10870,10860,215
|
|
20230907,120800,1422226570,10880,10860,10880,10860,102
|
|
20230907,120700,1421117980,10860,10870,10880,10850,488
|
|
20230907,120600,1415818230,10870,10860,10870,10860,92
|
|
20230907,120500,1414818560,10860,10860,10880,10860,836
|
|
20230907,120400,1405738740,10870,10870,10870,10860,1302
|
|
20230907,120300,1391593160,10870,10870,10880,10870,209
|
|
20230907,120200,1389320130,10870,10870,10880,10870,263
|
|
20230907,120100,1386461300,10870,10860,10870,10860,991
|
|
20230907,120000,1375692230,10860,10850,10860,10850,299
|
|
20230907,115900,1372447280,10870,10870,10870,10870,0
|
|
20230907,115800,1372447280,10870,10850,10870,10850,468
|
|
20230907,115700,1367368270,10870,10840,10880,10840,256
|
|
20230907,115600,1364589130,10850,10870,10880,10850,152
|
|
20230907,115500,1362937380,10880,10850,10880,10830,472
|
|
20230907,115400,1357820490,10830,10820,10840,10820,629
|
|
20230907,115300,1351007560,10820,10830,10830,10820,1198
|
|
20230907,115200,1338044410,10830,10830,10830,10820,265
|
|
20230907,115100,1335174850,10830,10830,10830,10820,773
|
|
20230907,115000,1326806430,10830,10830,10830,10830,27
|
|
20230907,114900,1326514020,10840,10840,10850,10840,162
|
|
20230907,114800,1324757110,10850,10850,10860,10840,352
|
|
20230907,114700,1320938520,10850,10860,10860,10850,438
|
|
20230907,114600,1316185290,10850,10860,10860,10850,1233
|
|
20230907,114500,1302806860,10870,10860,10880,10860,279
|
|
20230907,114400,1299776210,10860,10860,10860,10860,145
|
|
20230907,114300,1298201510,10880,10860,10880,10860,127
|
|
20230907,114200,1296821990,10860,10870,10870,10850,352
|
|
20230907,114100,1293000420,10860,10860,10880,10860,143
|
|
20230907,114000,1291446760,10850,10860,10860,10850,1586
|
|
20230907,113900,1274236980,10860,10860,10860,10850,432
|
|
20230907,113800,1269548000,10850,10850,10850,10850,141
|
|
20230907,113700,1268018150,10840,10850,10860,10840,399
|
|
20230907,113600,1263690070,10840,10850,10850,10840,1117
|
|
20230907,113500,1251580260,10850,10850,10860,10840,294
|
|
20230907,113400,1248391900,10850,10850,10850,10850,476
|
|
20230907,113300,1243227300,10840,10840,10860,10840,353
|
|
20230907,113200,1239397360,10850,10870,10870,10800,17758
|
|
20230907,113100,1047195470,10870,10870,10870,10860,821
|
|
20230907,113000,1038273630,10870,10870,10870,10870,284
|
|
20230907,112900,1035186550,10870,10880,10880,10870,116
|
|
20230907,112800,1033925530,10880,10880,10880,10880,267
|
|
20230907,112700,1031020570,10880,10880,10890,10880,168
|
|
20230907,112600,1029192620,10890,10880,10890,10880,261
|
|
20230907,112500,1026352930,10880,10890,10900,10880,413
|
|
20230907,112400,1021857280,10890,10870,10890,10870,129
|
|
20230907,112300,1020453590,10880,10890,10890,10870,636
|
|
20230907,112200,1013534820,10890,10900,10900,10890,106
|
|
20230907,112100,1012379830,10900,10900,10900,10880,202
|
|
20230907,112000,1010181130,10900,10890,10900,10880,324
|
|
20230907,111900,1006652880,10890,10900,10900,10890,405
|
|
20230907,111800,1002240480,10900,10890,10910,10890,125
|
|
20230907,111700,1000878280,10890,10900,10910,10880,356
|
|
20230907,111600,997002310,10890,10910,10910,10890,316
|
|
20230907,111500,993560210,10910,10910,10910,10900,169
|
|
20230907,111400,991717390,10910,10890,10910,10880,288
|
|
20230907,111300,988581620,10890,10890,10890,10880,247
|
|
20230907,111200,985892300,10890,10890,10890,10860,1250
|
|
20230907,111100,972304320,10890,10880,10890,10870,246
|
|
20230907,111000,969628380,10880,10890,10890,10870,238
|
|
20230907,110900,967038630,10890,10870,10890,10860,677
|
|
20230907,110800,959681120,10860,10880,10880,10860,881
|
|
20230907,110700,950105130,10890,10870,10890,10870,233
|
|
20230907,110600,947571340,10890,10880,10890,10870,280
|
|
20230907,110500,944524170,10880,10870,10880,10870,333
|
|
20230907,110400,940904440,10870,10870,10890,10870,235
|
|
20230907,110300,938349030,10880,10870,10880,10870,233
|
|
20230907,110200,935816310,10880,10870,10890,10870,377
|
|
20230907,110100,931717880,10870,10880,10880,10870,411
|
|
20230907,110000,927248140,10870,10870,10870,10860,321
|
|
20230907,105900,923759360,10870,10860,10870,10850,675
|
|
20230907,105800,916425030,10860,10880,10880,10850,3226
|
|
20230907,105700,881403700,10880,10880,10880,10870,1101
|
|
20230907,105600,869433550,10880,10900,10900,10880,519
|
|
20230907,105500,863783180,10890,10900,10900,10890,384
|
|
20230907,105400,859598840,10900,10900,10910,10900,630
|
|
20230907,105300,852731290,10910,10900,10910,10900,164
|
|
20230907,105200,850943600,10900,10910,10910,10900,351
|
|
20230907,105100,847117650,10900,10920,10920,10900,208
|
|
20230907,105000,844849140,10910,10900,10910,10900,262
|
|
20230907,104900,841991350,10900,10900,10900,10890,176
|
|
20230907,104800,840073940,10890,10910,10910,10890,80
|
|
20230907,104700,839202310,10920,10910,10920,10910,399
|
|
20230907,104600,834849150,10910,10900,10910,10890,259
|
|
20230907,104500,832026250,10900,10900,10910,10890,224
|
|
20230907,104400,829584680,10890,10910,10910,10890,144
|
|
20230907,104300,828016210,10910,10910,10910,10910,150
|
|
20230907,104200,826379710,10920,10890,10920,10870,1040
|
|
20230907,104100,815039030,10890,10870,10890,10870,252
|
|
20230907,104000,812296860,10870,10880,10890,10870,98
|
|
20230907,103900,811231010,10880,10870,10880,10870,312
|
|
20230907,103800,807838650,10860,10870,10890,10850,3031
|
|
20230907,103700,774922580,10890,10870,10890,10860,1042
|
|
20230907,103600,763601430,10890,10900,10900,10860,5618
|
|
20230907,103500,702537440,10900,10930,10930,10900,6
|
|
20230907,103400,702471910,10920,10880,10920,10880,780
|
|
20230907,103300,693979810,10890,10880,10890,10880,340
|
|
20230907,103200,690280200,10870,10880,10890,10870,1381
|
|
20230907,103100,675265970,10890,10890,10920,10880,1231
|
|
20230907,103000,661867350,10890,10880,10890,10880,471
|
|
20230907,102900,656742080,10880,10880,10880,10860,1279
|
|
20230907,102800,642845910,10880,10880,10880,10880,470
|
|
20230907,102700,637732310,10880,10880,10890,10870,1898
|
|
20230907,102600,617097580,10890,10880,10890,10870,1687
|
|
20230907,102500,598744130,10890,10900,10920,10880,3923
|
|
20230907,102400,556016600,10900,10910,10910,10900,1204
|
|
20230907,102300,542887870,10900,10920,10920,10900,1025
|
|
20230907,102200,531706660,10930,10970,10970,10930,627
|
|
20230907,102100,524843650,10970,11040,11040,10960,6531
|
|
20230907,102000,452982770,11040,11050,11060,11040,1266
|
|
20230907,101900,438999300,11050,11060,11060,11050,388
|
|
20230907,101800,434708700,11070,11060,11070,11060,211
|
|
20230907,101700,432373520,11070,11080,11090,11070,1788
|
|
20230907,101600,412567160,11090,11090,11090,11080,138
|
|
20230907,101500,411037830,11090,11090,11090,11090,446
|
|
20230907,101400,406091690,11090,11090,11100,11090,548
|
|
20230907,101300,400014360,11090,11090,11090,11090,263
|
|
20230907,101200,397097690,11090,11100,11100,11090,307
|
|
20230907,101100,393692590,11100,11090,11100,11090,126
|
|
20230907,101000,392294250,11090,11090,11090,11090,53
|
|
20230907,100900,391706480,11080,11080,11080,11080,306
|
|
20230907,100800,388316000,11080,11080,11080,11080,134
|
|
20230907,100700,386831280,11090,11090,11090,11090,106
|
|
20230907,100600,385655740,11090,11090,11090,11090,93
|
|
20230907,100500,384624370,11080,11090,11090,11080,102
|
|
20230907,100400,383494040,11100,11100,11100,11090,216
|
|
20230907,100300,381098140,11100,11100,11100,11100,0
|
|
20230907,100200,381098140,11100,11090,11100,11080,226
|
|
20230907,100100,378592850,11090,11100,11100,11090,1519
|
|
20230907,100000,361746080,11110,11100,11110,11100,113
|
|
20230907,095900,360491770,11110,11100,11110,11100,214
|
|
20230907,095800,358116300,11100,11100,11100,11100,404
|
|
20230907,095700,353631900,11100,11100,11100,11100,171
|
|
20230907,095600,351733800,11090,11100,11100,11090,1133
|
|
20230907,095500,339158380,11100,11090,11100,11090,660
|
|
20230907,095400,331834140,11100,11100,11110,11090,3426
|
|
20230907,095300,293805080,11110,11120,11130,11110,1252
|
|
20230907,095200,279892030,11120,11120,11140,11120,159
|
|
20230907,095100,278123880,11120,11150,11160,11120,3503
|
|
20230907,095000,239083620,11150,11150,11170,11150,600
|
|
20230907,094900,232392870,11150,11160,11170,11150,2088
|
|
20230907,094800,209091790,11170,11180,11180,11160,2347
|
|
20230907,094700,182863080,11180,11180,11180,11180,199
|
|
20230907,094600,180638260,11200,11200,11200,11200,21
|
|
20230907,094500,180403060,11200,11190,11200,11180,55
|
|
20230907,094400,179787660,11180,11190,11190,11180,381
|
|
20230907,094300,175527040,11190,11190,11190,11190,56
|
|
20230907,094200,174900400,11190,11190,11190,11180,944
|
|
20230907,094100,164341780,11190,11200,11200,11180,1795
|
|
20230907,094000,144259570,11190,11200,11200,11190,252
|
|
20230907,093900,141437640,11190,11190,11190,11180,304
|
|
20230907,093800,138036000,11180,11200,11200,11180,33
|
|
20230907,093700,137666830,11190,11190,11190,11190,100
|
|
20230907,093600,136547830,11180,11190,11190,11180,165
|
|
20230907,093500,134703120,11190,11180,11190,11180,162
|
|
20230907,093400,132890460,11180,11190,11190,11180,15
|
|
20230907,093300,132722730,11180,11180,11180,11180,42
|
|
20230907,093200,132253170,11170,11170,11170,11170,0
|
|
20230907,093100,132253170,11170,11170,11170,11170,0
|
|
20230907,093000,132253170,11170,11210,11210,11160,2825
|
|
20230907,092900,100681140,11210,11210,11210,11210,10
|
|
20230907,092800,100569040,11210,11210,11210,11210,0
|
|
20230907,092700,100569040,11210,11210,11210,11210,30
|
|
20230907,092600,100232740,11290,11290,11290,11290,4
|
|
20230907,092500,100187580,11310,11310,11310,11310,0
|
|
20230907,092400,100187580,11310,11310,11310,11310,1
|
|
20230907,092300,100176270,11220,11200,11220,11200,655
|
|
20230907,092200,92833990,11200,11200,11200,11200,22
|
|
20230907,092100,92587590,11200,11200,11200,11200,151
|
|
20230907,092000,90896390,11200,11210,11220,11200,177
|
|
20230907,091900,88910860,11220,11220,11310,11210,182
|
|
20230907,091800,86868010,11210,11210,11210,11210,8
|
|
20230907,091700,86778330,11180,11180,11180,11180,0
|
|
20230907,091600,86778330,11180,11190,11190,11180,514
|
|
20230907,091500,81030440,11190,11190,11200,11190,100
|
|
20230907,091400,79911420,11190,11190,11190,11190,35
|
|
20230907,091300,79519770,11190,11190,11190,11190,56
|
|
20230907,091200,78893130,11190,11200,11200,11190,2169
|
|
20230907,091100,54621580,11210,11210,11210,11210,11
|
|
20230907,091000,54498270,11190,11200,11200,11190,80
|
|
20230907,090900,53603060,11200,11180,11220,11180,188
|
|
20230907,090800,51499240,11180,11200,11200,11180,789
|
|
20230907,090700,42669660,11200,11220,11220,11200,115
|
|
20230907,090600,41380080,11220,11170,11220,11170,132
|
|
20230907,090500,39901620,11170,11200,11200,11170,273
|
|
20230907,090400,36851430,11200,11180,11240,11170,355
|
|
20230907,090300,32872980,11170,11190,11190,11170,1219
|
|
20230907,090200,19246470,11170,11160,11170,11160,105
|
|
20230907,090100,18073970,11160,11210,11210,11160,1033
|
|
20230907,090000,6530680,11210,11290,11290,11210,581
|