588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184500,3632774860,8400,8400,8400,8400,12011
|
|
20230919,184400,3632774860,8400,8400,8400,8400,0
|
|
20230919,184300,3632774860,8400,8400,8400,8400,0
|
|
20230919,184200,3632774860,8400,8400,8400,8400,0
|
|
20230919,184100,3632774860,8400,8400,8400,8400,0
|
|
20230919,184000,3632774860,8400,8400,8400,8400,0
|
|
20230919,183900,3632774860,8400,8400,8400,8400,0
|
|
20230919,183800,3632774860,8400,8400,8400,8400,0
|
|
20230919,183700,3632774860,8400,8400,8400,8400,0
|
|
20230919,183600,3632774860,8400,8400,8400,8400,0
|
|
20230919,183500,3632774860,8400,8400,8400,8400,0
|
|
20230919,183400,3632774860,8400,8400,8400,8400,0
|
|
20230919,183300,3632774860,8400,8400,8400,8400,0
|
|
20230919,183200,3632774860,8400,8400,8400,8400,0
|
|
20230919,183100,3632774860,8400,8400,8400,8400,0
|
|
20230919,183000,3632774860,8400,8400,8400,8400,0
|
|
20230919,182900,3632774860,8400,8400,8400,8400,0
|
|
20230919,182800,3632774860,8400,8400,8400,8400,0
|
|
20230919,182700,3632774860,8400,8400,8400,8400,0
|
|
20230919,182600,3632774860,8400,8400,8400,8400,0
|
|
20230919,182500,3632774860,8400,8400,8400,8400,0
|
|
20230919,182400,3632774860,8400,8400,8400,8400,0
|
|
20230919,182300,3632774860,8400,8400,8400,8400,0
|
|
20230919,182200,3632774860,8400,8400,8400,8400,0
|
|
20230919,182100,3632774860,8400,8400,8400,8400,0
|
|
20230919,182000,3632774860,8400,8400,8400,8400,0
|
|
20230919,181900,3632774860,8400,8400,8400,8400,0
|
|
20230919,181800,3632774860,8400,8400,8400,8400,0
|
|
20230919,181700,3632774860,8400,8400,8400,8400,0
|
|
20230919,181600,3632774860,8400,8400,8400,8400,0
|
|
20230919,181500,3632774860,8400,8400,8400,8400,12011
|
|
20230919,181400,3632774860,8400,8400,8400,8400,0
|
|
20230919,181300,3632774860,8400,8400,8400,8400,0
|
|
20230919,181200,3632774860,8400,8400,8400,8400,0
|
|
20230919,181100,3632774860,8400,8400,8400,8400,0
|
|
20230919,181000,3632774860,8400,8400,8400,8400,0
|
|
20230919,180900,3632774860,8400,8400,8400,8400,0
|
|
20230919,180800,3632774860,8400,8400,8400,8400,0
|
|
20230919,180700,3632774860,8400,8400,8400,8400,0
|
|
20230919,180600,3632774860,8400,8400,8400,8400,0
|
|
20230919,180500,3632774860,8400,8400,8400,8400,0
|
|
20230919,180400,3632774860,8400,8400,8400,8400,0
|
|
20230919,180300,3632774860,8400,8400,8400,8400,0
|
|
20230919,180200,3632774860,8400,8400,8400,8400,0
|
|
20230919,180100,3632774860,8400,8400,8400,8400,0
|
|
20230919,180000,3632774860,8400,8400,8400,8400,0
|
|
20230919,175900,3632774860,8400,8400,8400,8400,0
|
|
20230919,175800,3632774860,8400,8400,8400,8400,0
|
|
20230919,175700,3632774860,8400,8400,8400,8400,0
|
|
20230919,175600,3632774860,8400,8400,8400,8400,0
|
|
20230919,175500,3632774860,8400,8400,8400,8400,0
|
|
20230919,175400,3632774860,8400,8400,8400,8400,0
|
|
20230919,175300,3632774860,8400,8400,8400,8400,0
|
|
20230919,175200,3632774860,8400,8400,8400,8400,0
|
|
20230919,175100,3632774860,8400,8400,8400,8400,0
|
|
20230919,175000,3632774860,8400,8400,8400,8400,0
|
|
20230919,174900,3632774860,8400,8400,8400,8400,0
|
|
20230919,174800,3632774860,8400,8400,8400,8400,0
|
|
20230919,174700,3632774860,8400,8400,8400,8400,0
|
|
20230919,174600,3632774860,8400,8400,8400,8400,0
|
|
20230919,174500,3632774860,8400,8400,8400,8400,12011
|
|
20230919,174400,3632774860,8400,8400,8400,8400,0
|
|
20230919,174300,3632774860,8400,8400,8400,8400,0
|
|
20230919,174200,3632774860,8400,8400,8400,8400,0
|
|
20230919,174100,3632774860,8400,8400,8400,8400,0
|
|
20230919,174000,3632774860,8400,8400,8400,8400,0
|
|
20230919,173900,3632774860,8400,8400,8400,8400,0
|
|
20230919,173800,3632774860,8400,8400,8400,8400,0
|
|
20230919,173700,3632774860,8400,8400,8400,8400,0
|
|
20230919,173600,3632774860,8400,8400,8400,8400,0
|
|
20230919,173500,3632774860,8400,8400,8400,8400,0
|
|
20230919,173400,3632774860,8400,8400,8400,8400,0
|
|
20230919,173300,3632774860,8400,8400,8400,8400,0
|
|
20230919,173200,3632774860,8400,8400,8400,8400,0
|
|
20230919,173100,3632774860,8400,8400,8400,8400,0
|
|
20230919,173000,3632774860,8400,8400,8400,8400,0
|
|
20230919,172900,3632774860,8400,8400,8400,8400,0
|
|
20230919,172800,3632774860,8400,8400,8400,8400,0
|
|
20230919,172700,3632774860,8400,8400,8400,8400,0
|
|
20230919,172600,3632774860,8400,8400,8400,8400,0
|
|
20230919,172500,3632774860,8400,8400,8400,8400,0
|
|
20230919,172400,3632774860,8400,8400,8400,8400,0
|
|
20230919,172300,3632774860,8400,8400,8400,8400,0
|
|
20230919,172200,3632774860,8400,8400,8400,8400,0
|
|
20230919,172100,3632774860,8400,8400,8400,8400,0
|
|
20230919,172000,3632774860,8400,8400,8400,8400,0
|
|
20230919,171900,3632774860,8400,8400,8400,8400,0
|
|
20230919,171800,3632774860,8400,8400,8400,8400,0
|
|
20230919,171700,3632774860,8400,8400,8400,8400,0
|
|
20230919,171600,3632774860,8400,8400,8400,8400,0
|
|
20230919,171500,3632774860,8400,8400,8400,8400,12011
|
|
20230919,171400,3632774860,8400,8400,8400,8400,0
|
|
20230919,171300,3632774860,8400,8400,8400,8400,0
|
|
20230919,171200,3632774860,8400,8400,8400,8400,0
|
|
20230919,171100,3632774860,8400,8400,8400,8400,0
|
|
20230919,171000,3632774860,8400,8400,8400,8400,0
|
|
20230919,170900,3632774860,8400,8400,8400,8400,0
|
|
20230919,170800,3632774860,8400,8400,8400,8400,0
|
|
20230919,170700,3632774860,8400,8400,8400,8400,0
|
|
20230919,170600,3632774860,8400,8400,8400,8400,0
|
|
20230919,170500,3632774860,8400,8400,8400,8400,0
|
|
20230919,170400,3632774860,8400,8400,8400,8400,0
|
|
20230919,170300,3632774860,8400,8400,8400,8400,0
|
|
20230919,170200,3632774860,8400,8400,8400,8400,0
|
|
20230919,170100,3632774860,8400,8400,8400,8400,0
|
|
20230919,170000,3632774860,8400,8400,8400,8400,0
|
|
20230919,165900,3632774860,8400,8400,8400,8400,0
|
|
20230919,165800,3632774860,8400,8400,8400,8400,0
|
|
20230919,165700,3632774860,8400,8400,8400,8400,0
|
|
20230919,165600,3632774860,8400,8400,8400,8400,0
|
|
20230919,165500,3632774860,8400,8400,8400,8400,0
|
|
20230919,165400,3632774860,8400,8400,8400,8400,0
|
|
20230919,165300,3632774860,8400,8400,8400,8400,0
|
|
20230919,165200,3632774860,8400,8400,8400,8400,0
|
|
20230919,165100,3632774860,8400,8400,8400,8400,0
|
|
20230919,165000,3632774860,8400,8400,8400,8400,0
|
|
20230919,164900,3632774860,8400,8400,8400,8400,0
|
|
20230919,164800,3632774860,8400,8400,8400,8400,0
|
|
20230919,164700,3632774860,8400,8400,8400,8400,0
|
|
20230919,164600,3632774860,8400,8400,8400,8400,0
|
|
20230919,164500,3632774860,8400,8400,8400,8400,12011
|
|
20230919,164400,3632774860,8400,8400,8400,8400,0
|
|
20230919,164300,3632774860,8400,8400,8400,8400,0
|
|
20230919,164200,3632774860,8400,8400,8400,8400,0
|
|
20230919,164100,3632774860,8400,8400,8400,8400,0
|
|
20230919,164000,3632774860,8400,8400,8400,8400,0
|
|
20230919,163900,3632774860,8400,8400,8400,8400,0
|
|
20230919,163800,3632774860,8400,8400,8400,8400,0
|
|
20230919,163700,3632774860,8400,8400,8400,8400,0
|
|
20230919,163600,3632774860,8400,8400,8400,8400,0
|
|
20230919,163500,3632774860,8400,8400,8400,8400,0
|
|
20230919,163400,3632774860,8400,8400,8400,8400,0
|
|
20230919,163300,3632774860,8400,8400,8400,8400,0
|
|
20230919,163200,3632774860,8400,8400,8400,8400,0
|
|
20230919,163100,3632774860,8400,8400,8400,8400,0
|
|
20230919,163000,3632774860,8400,8400,8400,8400,0
|
|
20230919,162900,3632774860,8400,8400,8400,8400,0
|
|
20230919,162800,3632774860,8400,8400,8400,8400,0
|
|
20230919,162700,3632774860,8400,8400,8400,8400,0
|
|
20230919,162600,3632774860,8400,8400,8400,8400,0
|
|
20230919,162500,3632774860,8400,8400,8400,8400,0
|
|
20230919,162400,3632774860,8400,8400,8400,8400,0
|
|
20230919,162300,3632774860,8400,8400,8400,8400,0
|
|
20230919,162200,3632774860,8400,8400,8400,8400,0
|
|
20230919,162100,3632774860,8400,8400,8400,8400,0
|
|
20230919,162000,3632774860,8400,8400,8400,8400,0
|
|
20230919,161900,3632774860,8400,8400,8400,8400,0
|
|
20230919,161800,3632774860,8400,8400,8400,8400,0
|
|
20230919,161700,3632774860,8400,8400,8400,8400,0
|
|
20230919,161600,3632774860,8400,8400,8400,8400,0
|
|
20230919,161500,3632774860,8400,8400,8400,8400,12011
|
|
20230919,161400,3632774860,8400,8400,8400,8400,0
|
|
20230919,161300,3632774860,8400,8400,8400,8400,0
|
|
20230919,161200,3632774860,8400,8400,8400,8400,0
|
|
20230919,161100,3632774860,8400,8400,8400,8400,0
|
|
20230919,161000,3632774860,8400,8400,8400,8400,0
|
|
20230919,160900,3632774860,8400,8400,8400,8400,0
|
|
20230919,160800,3632774860,8400,8400,8400,8400,0
|
|
20230919,160700,3632774860,8400,8400,8400,8400,0
|
|
20230919,160600,3632774860,8400,8400,8400,8400,0
|
|
20230919,160500,3632774860,8400,8400,8400,8400,0
|
|
20230919,160400,3632774860,8400,8400,8400,8400,0
|
|
20230919,160300,3632774860,8400,8400,8400,8400,0
|
|
20230919,160200,3632774860,8400,8400,8400,8400,0
|
|
20230919,160100,3632774860,8400,8400,8400,8400,0
|
|
20230919,160000,3632774860,8400,8400,8400,8400,0
|
|
20230919,155900,3632774860,8400,8400,8400,8400,0
|
|
20230919,155800,3632774860,8400,8400,8400,8400,0
|
|
20230919,155700,3632774860,8400,8400,8400,8400,0
|
|
20230919,155600,3632774860,8400,8400,8400,8400,0
|
|
20230919,155500,3632774860,8400,8400,8400,8400,0
|
|
20230919,155400,3632774860,8400,8400,8400,8400,0
|
|
20230919,155300,3632774860,8400,8400,8400,8400,0
|
|
20230919,155200,3632774860,8400,8400,8400,8400,0
|
|
20230919,155100,3632774860,8400,8400,8400,8400,0
|
|
20230919,155000,3632774860,8400,8400,8400,8400,0
|
|
20230919,154900,3632774860,8400,8400,8400,8400,0
|
|
20230919,154800,3632774860,8400,8400,8400,8400,0
|
|
20230919,154700,3632774860,8400,8400,8400,8400,0
|
|
20230919,154600,3632774860,8400,8400,8400,8400,0
|
|
20230919,154500,3632774860,8400,8400,8400,8400,12011
|
|
20230919,154400,3632774860,8400,8400,8400,8400,0
|
|
20230919,154300,3632774860,8400,8400,8400,8400,0
|
|
20230919,154200,3632774860,8400,8400,8400,8400,0
|
|
20230919,154100,3632774860,8400,8400,8400,8400,0
|
|
20230919,154000,3632774860,8400,8400,8400,8400,0
|
|
20230919,153900,3632774860,8400,8400,8400,8400,0
|
|
20230919,153800,3632774860,8400,8400,8400,8400,0
|
|
20230919,153700,3632774860,8400,8400,8400,8400,0
|
|
20230919,153600,3632774860,8400,8400,8400,8400,0
|
|
20230919,153500,3632774860,8400,8400,8400,8400,0
|
|
20230919,153400,3632774860,8400,8400,8400,8400,0
|
|
20230919,153300,3632774860,8400,8400,8400,8400,0
|
|
20230919,153200,3632774860,8400,8400,8400,8400,0
|
|
20230919,153100,3632774860,8400,8400,8400,8400,0
|
|
20230919,153000,3632774860,8400,8400,8400,8400,12011
|
|
20230919,152900,3531882460,8380,8380,8380,8380,0
|
|
20230919,152800,3531882460,8380,8380,8380,8380,0
|
|
20230919,152700,3531882460,8380,8380,8380,8380,0
|
|
20230919,152600,3531882460,8380,8380,8380,8380,0
|
|
20230919,152500,3531882460,8380,8380,8380,8380,0
|
|
20230919,152400,3531882460,8380,8380,8380,8380,0
|
|
20230919,152300,3531882460,8380,8380,8380,8380,0
|
|
20230919,152200,3531882460,8380,8380,8380,8380,0
|
|
20230919,152100,3531882460,8380,8380,8380,8380,0
|
|
20230919,152000,3531882460,8380,8380,8380,8380,0
|
|
20230919,151900,3531882460,8380,8350,8380,8350,2447
|
|
20230919,151800,3511406350,8350,8360,8360,8340,1628
|
|
20230919,151700,3497820280,8350,8370,8370,8350,1485
|
|
20230919,151600,3485408980,8370,8360,8370,8360,2312
|
|
20230919,151500,3466058970,8360,8350,8360,8350,1809
|
|
20230919,151400,3450941790,8350,8340,8350,8340,322
|
|
20230919,151300,3448253370,8340,8350,8350,8340,1818
|
|
20230919,151200,3433075160,8350,8360,8370,8350,2961
|
|
20230919,151100,3408319230,8360,8370,8370,8360,1702
|
|
20230919,151000,3394076770,8370,8360,8380,8360,2194
|
|
20230919,150900,3375713920,8370,8350,8370,8350,2848
|
|
20230919,150800,3351893700,8360,8350,8360,8340,1659
|
|
20230919,150700,3338038340,8350,8360,8360,8350,2383
|
|
20230919,150600,3318127200,8360,8340,8360,8340,5059
|
|
20230919,150500,3275880010,8340,8330,8340,8320,3418
|
|
20230919,150400,3247411770,8330,8300,8330,8300,2962
|
|
20230919,150300,3222770180,8300,8290,8300,8290,7973
|
|
20230919,150200,3156602310,8290,8270,8290,8270,5764
|
|
20230919,150100,3108867410,8260,8270,8270,8260,154
|
|
20230919,150000,3107595310,8270,8270,8280,8270,731
|
|
20230919,145900,3101549930,8270,8250,8270,8250,3299
|
|
20230919,145800,3074287120,8250,8250,8250,8250,1100
|
|
20230919,145700,3065212120,8260,8250,8260,8250,585
|
|
20230919,145600,3060382620,8250,8260,8260,8250,990
|
|
20230919,145500,3052213870,8250,8250,8250,8250,112
|
|
20230919,145400,3051289870,8260,8260,8260,8260,2
|
|
20230919,145300,3051273350,8260,8240,8260,8240,557
|
|
20230919,145200,3046672550,8240,8240,8240,8240,158
|
|
20230919,145100,3045370630,8240,8250,8260,8240,232
|
|
20230919,145000,3043455810,8250,8250,8250,8250,240
|
|
20230919,144900,3041475810,8260,8250,8260,8250,1502
|
|
20230919,144800,3029080490,8260,8250,8260,8250,1087
|
|
20230919,144700,3020108450,8250,8240,8250,8240,16
|
|
20230919,144600,3019976530,8240,8250,8250,8240,581
|
|
20230919,144500,3015184850,8260,8250,8260,8250,1725
|
|
20230919,144400,3000948950,8240,8240,8240,8240,1655
|
|
20230919,144300,2987311750,8230,8230,8240,8230,222
|
|
20230919,144200,2985484440,8230,8230,8240,8230,185
|
|
20230919,144100,2983961810,8240,8240,8240,8240,1711
|
|
20230919,144000,2969863170,8250,8240,8250,8240,318
|
|
20230919,143900,2967242670,8250,8240,8250,8240,272
|
|
20230919,143800,2965001340,8240,8240,8240,8240,244
|
|
20230919,143700,2962990780,8240,8240,8240,8240,218
|
|
20230919,143600,2961194460,8240,8240,8240,8240,1452
|
|
20230919,143500,2949229980,8230,8230,8230,8230,30
|
|
20230919,143400,2948983080,8240,8230,8240,8230,65
|
|
20230919,143300,2948447580,8240,8220,8240,8220,1202
|
|
20230919,143200,2938556700,8220,8220,8220,8220,66
|
|
20230919,143100,2938014180,8220,8220,8220,8220,434
|
|
20230919,143000,2934446700,8210,8250,8250,8210,3515
|
|
20230919,142900,2905507820,8250,8250,8250,8250,612
|
|
20230919,142800,2900458820,8250,8250,8250,8240,2220
|
|
20230919,142700,2882148820,8250,8250,8250,8250,503
|
|
20230919,142600,2877999070,8260,8260,8260,8260,2933
|
|
20230919,142500,2853772490,8270,8270,8270,8270,315
|
|
20230919,142400,2851167440,8270,8280,8280,8270,589
|
|
20230919,142300,2846295050,8280,8280,8280,8270,164
|
|
20230919,142200,2844937170,8280,8270,8280,8270,508
|
|
20230919,142100,2840734010,8270,8270,8270,8270,785
|
|
20230919,142000,2834242060,8270,8270,8270,8270,146
|
|
20230919,141900,2833034640,8270,8270,8270,8270,3
|
|
20230919,141800,2833009830,8270,8260,8270,8260,1029
|
|
20230919,141700,2824502550,8270,8270,8270,8270,335
|
|
20230919,141600,2821732100,8270,8270,8280,8270,647
|
|
20230919,141500,2816379960,8270,8270,8280,8270,1112
|
|
20230919,141400,2807182270,8270,8270,8270,8270,1370
|
|
20230919,141300,2795852370,8270,8270,8270,8260,628
|
|
20230919,141200,2790660750,8270,8270,8270,8260,809
|
|
20230919,141100,2783970700,8270,8270,8270,8270,837
|
|
20230919,141000,2777048710,8260,8260,8260,8260,50
|
|
20230919,140900,2776635710,8260,8260,8260,8260,28
|
|
20230919,140800,2776404430,8260,8260,8270,8260,263
|
|
20230919,140700,2774231950,8260,8260,8260,8260,210
|
|
20230919,140600,2772497350,8260,8260,8260,8260,1300
|
|
20230919,140500,2761759350,8260,8260,8260,8260,1414
|
|
20230919,140400,2750079710,8270,8270,8270,8270,254
|
|
20230919,140300,2747979130,8260,8260,8270,8260,637
|
|
20230919,140200,2742716260,8260,8260,8260,8260,703
|
|
20230919,140100,2736909480,8260,8250,8260,8250,169
|
|
20230919,140000,2735514740,8260,8250,8260,8250,316
|
|
20230919,135900,2732905600,8250,8250,8250,8250,110
|
|
20230919,135800,2731998100,8250,8260,8260,8250,709
|
|
20230919,135700,2726143850,8250,8260,8260,8250,529
|
|
20230919,135600,2721775940,8260,8260,8260,8260,143
|
|
20230919,135500,2720594760,8260,8250,8260,8250,679
|
|
20230919,135400,2714986230,8260,8250,8260,8250,894
|
|
20230919,135300,2707606860,8240,8250,8250,8240,158
|
|
20230919,135200,2706304570,8250,8250,8250,8250,441
|
|
20230919,135100,2702666320,8240,8240,8240,8240,1189
|
|
20230919,135000,2692868960,8230,8240,8240,8230,918
|
|
20230919,134900,2685310640,8240,8240,8240,8240,281
|
|
20230919,134800,2682995200,8250,8240,8250,8230,829
|
|
20230919,134700,2676163530,8250,8250,8250,8250,327
|
|
20230919,134600,2673465780,8240,8250,8250,8240,1256
|
|
20230919,134500,2663103940,8250,8240,8250,8240,132
|
|
20230919,134400,2662015000,8240,8240,8250,8230,690
|
|
20230919,134300,2656329280,8250,8250,8250,8250,444
|
|
20230919,134200,2652666280,8250,8250,8250,8240,181
|
|
20230919,134100,2651173130,8250,8240,8250,8240,290
|
|
20230919,134000,2648781130,8250,8240,8250,8230,175
|
|
20230919,133900,2647339900,8240,8230,8240,8230,1264
|
|
20230919,133800,2636935720,8230,8230,8230,8230,201
|
|
20230919,133700,2635281490,8230,8220,8230,8220,1591
|
|
20230919,133600,2622203460,8210,8210,8210,8210,63
|
|
20230919,133500,2621686230,8210,8210,8210,8210,0
|
|
20230919,133400,2621686230,8210,8200,8210,8200,751
|
|
20230919,133300,2615525680,8200,8180,8200,8180,1341
|
|
20230919,133200,2604543600,8180,8180,8180,8170,1861
|
|
20230919,133100,2589321950,8180,8190,8190,8180,1192
|
|
20230919,133000,2579559790,8200,8190,8200,8190,45
|
|
20230919,132900,2579190990,8200,8200,8200,8200,121
|
|
20230919,132800,2578198790,8200,8200,8200,8200,61
|
|
20230919,132700,2577698590,8190,8190,8190,8190,190
|
|
20230919,132600,2576142490,8190,8200,8200,8190,1143
|
|
20230919,132500,2566771420,8210,8210,8210,8210,20
|
|
20230919,132400,2566607220,8210,8210,8210,8210,1
|
|
20230919,132300,2566599010,8210,8210,8210,8210,8
|
|
20230919,132200,2566533330,8200,8200,8200,8200,32
|
|
20230919,132100,2566270930,8200,8200,8200,8200,53
|
|
20230919,132000,2565836330,8200,8220,8220,8200,394
|
|
20230919,131900,2562601290,8220,8230,8230,8220,319
|
|
20230919,131800,2559979100,8230,8230,8230,8230,109
|
|
20230919,131700,2559082030,8230,8230,8230,8220,1249
|
|
20230919,131600,2548803040,8240,8240,8250,8230,623
|
|
20230919,131500,2543669560,8250,8250,8250,8240,240
|
|
20230919,131400,2541690260,8250,8220,8250,8220,1305
|
|
20230919,131300,2530934220,8220,8210,8220,8210,146
|
|
20230919,131200,2529734140,8210,8190,8210,8190,437
|
|
20230919,131100,2526150400,8190,8190,8190,8190,92
|
|
20230919,131000,2525396920,8180,8180,8180,8180,151
|
|
20230919,130900,2524161740,8180,8180,8180,8180,332
|
|
20230919,130800,2521445980,8170,8180,8180,8170,183
|
|
20230919,130700,2519949760,8180,8170,8180,8170,233
|
|
20230919,130600,2518046140,8180,8180,8180,8180,331
|
|
20230919,130500,2515338560,8180,8180,8180,8180,1
|
|
20230919,130400,2515330380,8170,8170,8170,8170,150
|
|
20230919,130300,2514104880,8170,8170,8170,8170,202
|
|
20230919,130200,2512454540,8180,8180,8180,8170,343
|
|
20230919,130100,2509650060,8170,8170,8170,8170,398
|
|
20230919,130000,2506398400,8180,8180,8180,8180,6
|
|
20230919,125900,2506349320,8180,8180,8180,8180,2
|
|
20230919,125800,2506332960,8180,8180,8180,8180,0
|
|
20230919,125700,2506332960,8180,8180,8180,8180,45
|
|
20230919,125600,2505964860,8160,8160,8160,8150,3587
|
|
20230919,125500,2476704570,8170,8170,8170,8170,1152
|
|
20230919,125400,2467292730,8170,8180,8180,8170,625
|
|
20230919,125300,2462185680,8180,8180,8180,8180,31
|
|
20230919,125200,2461932100,8180,8180,8180,8180,115
|
|
20230919,125100,2460991400,8180,8180,8180,8180,4
|
|
20230919,125000,2460958680,8170,8170,8170,8170,0
|
|
20230919,124900,2460958680,8170,8170,8170,8170,0
|
|
20230919,124800,2460958680,8170,8180,8180,8170,871
|
|
20230919,124700,2453837410,8180,8180,8180,8180,109
|
|
20230919,124600,2452945790,8180,8180,8180,8180,722
|
|
20230919,124500,2447039830,8190,8190,8190,8190,87
|
|
20230919,124400,2446327300,8180,8190,8190,8180,802
|
|
20230919,124300,2439763440,8190,8190,8190,8190,0
|
|
20230919,124200,2439763440,8190,8190,8190,8190,26
|
|
20230919,124100,2439550500,8190,8190,8190,8190,10
|
|
20230919,124000,2439468600,8190,8190,8190,8190,0
|
|
20230919,123900,2439468600,8190,8190,8190,8180,220
|
|
20230919,123800,2437667330,8190,8200,8200,8190,895
|
|
20230919,123700,2430335640,8220,8220,8220,8220,691
|
|
20230919,123600,2424655620,8190,8190,8190,8180,1489
|
|
20230919,123500,2412473610,8190,8190,8190,8190,229
|
|
20230919,123400,2410598100,8190,8190,8190,8190,44
|
|
20230919,123300,2410237740,8180,8180,8180,8180,0
|
|
20230919,123200,2410237740,8180,8190,8190,8180,60
|
|
20230919,123100,2409746440,8190,8190,8190,8190,11
|
|
20230919,123000,2409656350,8190,8190,8190,8180,135
|
|
20230919,122900,2408551200,8190,8190,8190,8190,308
|
|
20230919,122800,2406028680,8190,8170,8190,8170,236
|
|
20230919,122700,2404098360,8170,8170,8170,8170,0
|
|
20230919,122600,2404098360,8170,8180,8180,8170,247
|
|
20230919,122500,2402078200,8180,8180,8180,8180,70
|
|
20230919,122400,2401505600,8160,8160,8160,8150,696
|
|
20230919,122300,2395826730,8150,8150,8150,8150,0
|
|
20230919,122200,2395826730,8150,8150,8150,8150,710
|
|
20230919,122100,2390040230,8150,8180,8180,8150,1262
|
|
20230919,122000,2379727560,8190,8190,8190,8190,5
|
|
20230919,121900,2379686610,8190,8190,8190,8190,0
|
|
20230919,121800,2379686610,8190,8190,8190,8190,143
|
|
20230919,121700,2378515440,8190,8190,8190,8190,1
|
|
20230919,121600,2378507250,8180,8200,8200,8180,102
|
|
20230919,121500,2377672850,8180,8200,8200,8180,371
|
|
20230919,121400,2374637650,8190,8220,8220,8190,1865
|
|
20230919,121300,2359346710,8200,8210,8210,8200,288
|
|
20230919,121200,2356984950,8220,8220,8220,8220,41
|
|
20230919,121100,2356647930,8200,8200,8210,8200,1077
|
|
20230919,121000,2347814250,8200,8200,8200,8200,1
|
|
20230919,120900,2347806050,8190,8180,8190,8180,1867
|
|
20230919,120800,2332522470,8180,8190,8190,8180,57
|
|
20230919,120700,2332056140,8170,8170,8170,8170,50
|
|
20230919,120600,2331647640,8160,8160,8160,8160,97
|
|
20230919,120500,2330856120,8170,8160,8170,8150,576
|
|
20230919,120400,2326153300,8150,8160,8160,8150,710
|
|
20230919,120300,2320359910,8170,8170,8170,8170,20
|
|
20230919,120200,2320196510,8170,8200,8200,8170,773
|
|
20230919,120100,2313873360,8180,8190,8190,8180,680
|
|
20230919,120000,2308309950,8200,8200,8210,8190,341
|
|
20230919,115900,2305514460,8200,8160,8210,8160,1580
|
|
20230919,115800,2292579580,8170,8170,8170,8170,554
|
|
20230919,115700,2288053400,8180,8180,8180,8180,15
|
|
20230919,115600,2287930700,8180,8180,8180,8170,219
|
|
20230919,115500,2286140280,8170,8170,8170,8170,217
|
|
20230919,115400,2284367390,8180,8180,8180,8180,0
|
|
20230919,115300,2284367390,8180,8180,8180,8180,10
|
|
20230919,115200,2284285590,8180,8180,8180,8180,1
|
|
20230919,115100,2284277410,8170,8170,8170,8160,143
|
|
20230919,115000,2283109130,8160,8170,8170,8160,983
|
|
20230919,114900,2275081530,8170,8170,8170,8170,355
|
|
20230919,114800,2272181180,8160,8160,8160,8160,102
|
|
20230919,114700,2271348860,8160,8160,8170,8160,1046
|
|
20230919,114600,2262813000,8160,8150,8160,8140,353
|
|
20230919,114500,2259935500,8150,8150,8160,8140,450
|
|
20230919,114400,2256267970,8150,8150,8150,8150,0
|
|
20230919,114300,2256267970,8150,8150,8150,8150,0
|
|
20230919,114200,2256267970,8150,8140,8150,8140,391
|
|
20230919,114100,2253082660,8140,8140,8140,8130,1828
|
|
20230919,114000,2238202830,8140,8150,8150,8140,1162
|
|
20230919,113900,2228742520,8150,8150,8150,8150,367
|
|
20230919,113800,2225751470,8150,8140,8150,8140,500
|
|
20230919,113700,2221681270,8140,8150,8160,8140,1026
|
|
20230919,113600,2213324870,8140,8140,8140,8140,37
|
|
20230919,113500,2213023690,8140,8160,8160,8130,6054
|
|
20230919,113400,2163732850,8160,8160,8160,8160,825
|
|
20230919,113300,2157000850,8160,8180,8180,8160,498
|
|
20230919,113200,2152935880,8170,8170,8170,8170,577
|
|
20230919,113100,2148221790,8170,8170,8170,8170,1075
|
|
20230919,113000,2139439040,8170,8180,8180,8170,392
|
|
20230919,112900,2136235810,8180,8170,8180,8170,189
|
|
20230919,112800,2134690790,8180,8180,8180,8180,480
|
|
20230919,112700,2130764390,8190,8180,8190,8180,143
|
|
20230919,112600,2129594130,8180,8180,8180,8180,624
|
|
20230919,112500,2124489810,8190,8190,8190,8190,487
|
|
20230919,112400,2120501280,8180,8200,8200,8180,3856
|
|
20230919,112300,2088895260,8210,8210,8210,8210,8
|
|
20230919,112200,2088829580,8210,8230,8230,8210,2038
|
|
20230919,112100,2072089080,8230,8230,8230,8230,22
|
|
20230919,112000,2071908020,8230,8230,8230,8230,0
|
|
20230919,111900,2071908020,8230,8230,8230,8230,269
|
|
20230919,111800,2069694150,8240,8230,8240,8230,355
|
|
20230919,111700,2066772000,8230,8230,8230,8230,46
|
|
20230919,111600,2066393420,8230,8220,8230,8220,463
|
|
20230919,111500,2062583810,8220,8230,8230,8210,859
|
|
20230919,111400,2055518440,8240,8220,8240,8220,1992
|
|
20230919,111300,2039128730,8220,8220,8220,8220,104
|
|
20230919,111200,2038273850,8220,8210,8220,8210,102
|
|
20230919,111100,2037435430,8220,8220,8220,8220,1
|
|
20230919,111000,2037427210,8220,8220,8220,8220,91
|
|
20230919,110900,2036679190,8220,8220,8220,8220,145
|
|
20230919,110800,2035487290,8220,8220,8220,8220,543
|
|
20230919,110700,2031023830,8220,8230,8230,8210,501
|
|
20230919,110600,2026910270,8210,8230,8230,8210,521
|
|
20230919,110500,2022631830,8230,8230,8230,8220,304
|
|
20230919,110400,2020132910,8220,8220,8220,8210,1448
|
|
20230919,110300,2008235350,8220,8220,8220,8220,8
|
|
20230919,110200,2008169590,8210,8210,8210,8210,1479
|
|
20230919,110100,1996027000,8210,8220,8220,8210,13
|
|
20230919,110000,1995920230,8220,8220,8220,8220,103
|
|
20230919,105900,1995073570,8220,8220,8220,8220,19
|
|
20230919,105800,1994917390,8220,8210,8220,8210,782
|
|
20230919,105700,1988491590,8220,8220,8220,8220,0
|
|
20230919,105600,1988491590,8220,8210,8220,8210,510
|
|
20230919,105500,1984304390,8220,8210,8220,8210,206
|
|
20230919,105400,1982612640,8210,8220,8220,8210,1585
|
|
20230919,105300,1969599770,8220,8220,8220,8220,48
|
|
20230919,105200,1969205210,8220,8230,8230,8220,496
|
|
20230919,105100,1965126740,8220,8230,8230,8220,540
|
|
20230919,105000,1960687720,8230,8230,8230,8230,4
|
|
20230919,104900,1960654800,8230,8230,8230,8230,0
|
|
20230919,104800,1960654800,8230,8210,8230,8210,569
|
|
20230919,104700,1955981930,8210,8210,8210,8210,110
|
|
20230919,104600,1955078830,8220,8240,8240,8220,1820
|
|
20230919,104500,1940110900,8260,8260,8260,8240,2151
|
|
20230919,104400,1922343700,8300,8230,8300,8230,1881
|
|
20230919,104300,1906802060,8230,8230,8230,8230,128
|
|
20230919,104200,1905748620,8230,8230,8230,8230,176
|
|
20230919,104100,1904300140,8220,8220,8220,8220,114
|
|
20230919,104000,1903363060,8220,8230,8230,8220,696
|
|
20230919,103900,1897636730,8230,8250,8250,8230,504
|
|
20230919,103800,1893488730,8230,8230,8230,8230,649
|
|
20230919,103700,1888147460,8230,8230,8230,8230,1
|
|
20230919,103600,1888139230,8230,8210,8230,8210,1998
|
|
20230919,103500,1871723180,8210,8210,8210,8200,404
|
|
20230919,103400,1868406400,8200,8220,8220,8200,1530
|
|
20230919,103300,1855844100,8220,8210,8220,8210,348
|
|
20230919,103200,1852986490,8210,8220,8230,8210,2020
|
|
20230919,103100,1836387200,8220,8220,8220,8220,153
|
|
20230919,103000,1835129540,8220,8230,8230,8220,552
|
|
20230919,102900,1830589380,8230,8240,8240,8230,1077
|
|
20230919,102800,1821719270,8240,8240,8240,8240,1762
|
|
20230919,102700,1807200390,8250,8250,8250,8250,0
|
|
20230919,102600,1807200390,8250,8250,8260,8250,3170
|
|
20230919,102500,1781047870,8250,8250,8250,8250,328
|
|
20230919,102400,1778341870,8250,8250,8250,8250,227
|
|
20230919,102300,1776469120,8260,8240,8260,8240,2573
|
|
20230919,102200,1755242450,8240,8260,8260,8240,1041
|
|
20230919,102100,1746655420,8260,8280,8280,8260,1519
|
|
20230919,102000,1734090220,8290,8310,8310,8280,2253
|
|
20230919,101900,1715414220,8310,8270,8310,8270,405
|
|
20230919,101800,1712057960,8260,8260,8270,8260,1601
|
|
20230919,101700,1698833430,8260,8260,8260,8260,129
|
|
20230919,101600,1697767890,8260,8300,8300,8230,12669
|
|
20230919,101500,1592823870,8290,8300,8300,8290,951
|
|
20230919,101400,1584938890,8300,8310,8310,8300,332
|
|
20230919,101300,1582183190,8300,8300,8310,8300,292
|
|
20230919,101200,1579758590,8310,8320,8320,8310,760
|
|
20230919,101100,1573438340,8310,8310,8310,8300,1223
|
|
20230919,101000,1563275230,8310,8310,8320,8310,824
|
|
20230919,100900,1556427580,8310,8310,8320,8310,526
|
|
20230919,100800,1552055210,8320,8330,8340,8310,3826
|
|
20230919,100700,1520213680,8330,8300,8330,8300,10277
|
|
20230919,100600,1434824270,8300,8300,8300,8290,226
|
|
20230919,100500,1432950270,8290,8300,8310,8290,2841
|
|
20230919,100400,1409369800,8300,8290,8300,8290,242
|
|
20230919,100300,1407362510,8290,8280,8300,8270,1567
|
|
20230919,100200,1394376580,8280,8300,8300,8270,1288
|
|
20230919,100100,1383703610,8280,8280,8290,8280,1621
|
|
20230919,100000,1370270430,8270,8250,8270,8250,2250
|
|
20230919,095900,1351707070,8240,8230,8240,8230,1629
|
|
20230919,095800,1338294120,8220,8220,8220,8220,114
|
|
20230919,095700,1337357040,8220,8220,8220,8220,345
|
|
20230919,095600,1334521140,8220,8220,8220,8220,526
|
|
20230919,095500,1330197420,8230,8230,8230,8230,925
|
|
20230919,095400,1322584670,8220,8220,8230,8220,279
|
|
20230919,095300,1320290730,8220,8230,8230,8220,87
|
|
20230919,095200,1319575540,8220,8230,8230,8220,3233
|
|
20230919,095100,1292985500,8250,8250,8250,8230,429
|
|
20230919,095000,1289451270,8250,8230,8250,8230,130
|
|
20230919,094900,1288379370,8220,8240,8240,8220,3203
|
|
20230919,094800,1262046360,8240,8250,8250,8240,191
|
|
20230919,094700,1260470620,8250,8230,8250,8230,2453
|
|
20230919,094600,1240268150,8240,8260,8260,8240,468
|
|
20230919,094500,1236410100,8250,8270,8270,8250,558
|
|
20230919,094400,1231799050,8260,8250,8260,8250,1163
|
|
20230919,094300,1222192870,8250,8250,8250,8250,475
|
|
20230919,094200,1218274120,8260,8260,8270,8260,635
|
|
20230919,094100,1213027770,8280,8230,8280,8230,2396
|
|
20230919,094000,1193303200,8230,8260,8260,8220,5232
|
|
20230919,093900,1150222450,8260,8300,8300,8240,1226
|
|
20230919,093800,1140087650,8300,8300,8320,8280,2606
|
|
20230919,093700,1118435280,8290,8260,8290,8260,2282
|
|
20230919,093600,1099555760,8250,8240,8250,8240,1716
|
|
20230919,093500,1085402680,8240,8240,8240,8240,586
|
|
20230919,093400,1080574040,8230,8230,8250,8220,1741
|
|
20230919,093300,1066239410,8230,8210,8230,8210,759
|
|
20230919,093200,1060000240,8210,8200,8210,8200,904
|
|
20230919,093100,1052583930,8210,8250,8260,8210,4488
|
|
20230919,093000,1015653600,8250,8260,8270,8240,2078
|
|
20230919,092900,998504900,8260,8280,8280,8260,1928
|
|
20230919,092800,982550450,8280,8290,8290,8280,1483
|
|
20230919,092700,970262400,8290,8310,8310,8290,2222
|
|
20230919,092600,951825200,8310,8310,8310,8310,237
|
|
20230919,092500,949855730,8300,8280,8300,8280,1067
|
|
20230919,092400,941012850,8280,8340,8340,8280,4894
|
|
20230919,092300,900353260,8320,8350,8360,8310,2538
|
|
20230919,092200,879217700,8360,8320,8360,8310,7180
|
|
20230919,092100,819308510,8320,8280,8340,8270,9516
|
|
20230919,092000,740243910,8290,8250,8290,8250,144
|
|
20230919,091900,739052200,8260,8300,8300,8260,2014
|
|
20230919,091800,722375920,8300,8250,8310,8250,2831
|
|
20230919,091700,698937110,8270,8260,8270,8260,322
|
|
20230919,091600,696276340,8280,8250,8290,8250,2589
|
|
20230919,091500,674877710,8250,8240,8250,8240,1865
|
|
20230919,091400,659499180,8240,8250,8250,8240,920
|
|
20230919,091300,651915250,8250,8270,8270,8240,4642
|
|
20230919,091200,613593540,8270,8300,8310,8270,3302
|
|
20230919,091100,586226110,8300,8340,8350,8290,6522
|
|
20230919,091000,531948910,8340,8300,8350,8300,4933
|
|
20230919,090900,490853340,8300,8290,8310,8290,8482
|
|
20230919,090800,420499440,8290,8290,8300,8290,1939
|
|
20230919,090700,404423610,8290,8270,8290,8260,2596
|
|
20230919,090600,382930800,8270,8230,8280,8200,6072
|
|
20230919,090500,332986750,8230,8230,8250,8230,7485
|
|
20230919,090400,271360930,8230,8200,8260,8190,8524
|
|
20230919,090300,201166520,8200,8230,8230,8200,3018
|
|
20230919,090200,176382760,8240,8160,8240,8160,7129
|
|
20230919,090100,117848670,8170,8150,8170,8150,876
|
|
20230919,090000,110700560,8150,8090,8210,8080,13620
|