588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,184500,3423953430,8260,8260,8260,8260,4195
|
|
20230920,184400,3423953430,8260,8260,8260,8260,0
|
|
20230920,184300,3423953430,8260,8260,8260,8260,0
|
|
20230920,184200,3423953430,8260,8260,8260,8260,0
|
|
20230920,184100,3423953430,8260,8260,8260,8260,0
|
|
20230920,184000,3423953430,8260,8260,8260,8260,0
|
|
20230920,183900,3423953430,8260,8260,8260,8260,0
|
|
20230920,183800,3423953430,8260,8260,8260,8260,0
|
|
20230920,183700,3423953430,8260,8260,8260,8260,0
|
|
20230920,183600,3423953430,8260,8260,8260,8260,0
|
|
20230920,183500,3423953430,8260,8260,8260,8260,0
|
|
20230920,183400,3423953430,8260,8260,8260,8260,0
|
|
20230920,183300,3423953430,8260,8260,8260,8260,0
|
|
20230920,183200,3423953430,8260,8260,8260,8260,0
|
|
20230920,183100,3423953430,8260,8260,8260,8260,0
|
|
20230920,183000,3423953430,8260,8260,8260,8260,0
|
|
20230920,182900,3423953430,8260,8260,8260,8260,0
|
|
20230920,182800,3423953430,8260,8260,8260,8260,0
|
|
20230920,182700,3423953430,8260,8260,8260,8260,0
|
|
20230920,182600,3423953430,8260,8260,8260,8260,0
|
|
20230920,182500,3423953430,8260,8260,8260,8260,0
|
|
20230920,182400,3423953430,8260,8260,8260,8260,0
|
|
20230920,182300,3423953430,8260,8260,8260,8260,0
|
|
20230920,182200,3423953430,8260,8260,8260,8260,0
|
|
20230920,182100,3423953430,8260,8260,8260,8260,0
|
|
20230920,182000,3423953430,8260,8260,8260,8260,0
|
|
20230920,181900,3423953430,8260,8260,8260,8260,0
|
|
20230920,181800,3423953430,8260,8260,8260,8260,0
|
|
20230920,181700,3423953430,8260,8260,8260,8260,0
|
|
20230920,181600,3423953430,8260,8260,8260,8260,0
|
|
20230920,181500,3423953430,8260,8260,8260,8260,4195
|
|
20230920,181400,3423953430,8260,8260,8260,8260,0
|
|
20230920,181300,3423953430,8260,8260,8260,8260,0
|
|
20230920,181200,3423953430,8260,8260,8260,8260,0
|
|
20230920,181100,3423953430,8260,8260,8260,8260,0
|
|
20230920,181000,3423953430,8260,8260,8260,8260,0
|
|
20230920,180900,3423953430,8260,8260,8260,8260,0
|
|
20230920,180800,3423953430,8260,8260,8260,8260,0
|
|
20230920,180700,3423953430,8260,8260,8260,8260,0
|
|
20230920,180600,3423953430,8260,8260,8260,8260,0
|
|
20230920,180500,3423953430,8260,8260,8260,8260,0
|
|
20230920,180400,3423953430,8260,8260,8260,8260,0
|
|
20230920,180300,3423953430,8260,8260,8260,8260,0
|
|
20230920,180200,3423953430,8260,8260,8260,8260,0
|
|
20230920,180100,3423953430,8260,8260,8260,8260,0
|
|
20230920,180000,3423953430,8260,8260,8260,8260,0
|
|
20230920,175900,3423953430,8260,8260,8260,8260,0
|
|
20230920,175800,3423953430,8260,8260,8260,8260,0
|
|
20230920,175700,3423953430,8260,8260,8260,8260,0
|
|
20230920,175600,3423953430,8260,8260,8260,8260,0
|
|
20230920,175500,3423953430,8260,8260,8260,8260,0
|
|
20230920,175400,3423953430,8260,8260,8260,8260,0
|
|
20230920,175300,3423953430,8260,8260,8260,8260,0
|
|
20230920,175200,3423953430,8260,8260,8260,8260,0
|
|
20230920,175100,3423953430,8260,8260,8260,8260,0
|
|
20230920,175000,3423953430,8260,8260,8260,8260,0
|
|
20230920,174900,3423953430,8260,8260,8260,8260,0
|
|
20230920,174800,3423953430,8260,8260,8260,8260,0
|
|
20230920,174700,3423953430,8260,8260,8260,8260,0
|
|
20230920,174600,3423953430,8260,8260,8260,8260,0
|
|
20230920,174500,3423953430,8260,8260,8260,8260,4195
|
|
20230920,174400,3423953430,8260,8260,8260,8260,0
|
|
20230920,174300,3423953430,8260,8260,8260,8260,0
|
|
20230920,174200,3423953430,8260,8260,8260,8260,0
|
|
20230920,174100,3423953430,8260,8260,8260,8260,0
|
|
20230920,174000,3423953430,8260,8260,8260,8260,0
|
|
20230920,173900,3423953430,8260,8260,8260,8260,0
|
|
20230920,173800,3423953430,8260,8260,8260,8260,0
|
|
20230920,173700,3423953430,8260,8260,8260,8260,0
|
|
20230920,173600,3423953430,8260,8260,8260,8260,0
|
|
20230920,173500,3423953430,8260,8260,8260,8260,0
|
|
20230920,173400,3423953430,8260,8260,8260,8260,0
|
|
20230920,173300,3423953430,8260,8260,8260,8260,0
|
|
20230920,173200,3423953430,8260,8260,8260,8260,0
|
|
20230920,173100,3423953430,8260,8260,8260,8260,0
|
|
20230920,173000,3423953430,8260,8260,8260,8260,0
|
|
20230920,172900,3423953430,8260,8260,8260,8260,0
|
|
20230920,172800,3423953430,8260,8260,8260,8260,0
|
|
20230920,172700,3423953430,8260,8260,8260,8260,0
|
|
20230920,172600,3423953430,8260,8260,8260,8260,0
|
|
20230920,172500,3423953430,8260,8260,8260,8260,0
|
|
20230920,172400,3423953430,8260,8260,8260,8260,0
|
|
20230920,172300,3423953430,8260,8260,8260,8260,0
|
|
20230920,172200,3423953430,8260,8260,8260,8260,0
|
|
20230920,172100,3423953430,8260,8260,8260,8260,0
|
|
20230920,172000,3423953430,8260,8260,8260,8260,0
|
|
20230920,171900,3423953430,8260,8260,8260,8260,0
|
|
20230920,171800,3423953430,8260,8260,8260,8260,0
|
|
20230920,171700,3423953430,8260,8260,8260,8260,0
|
|
20230920,171600,3423953430,8260,8260,8260,8260,0
|
|
20230920,171500,3423953430,8260,8260,8260,8260,4195
|
|
20230920,171400,3423953430,8260,8260,8260,8260,0
|
|
20230920,171300,3423953430,8260,8260,8260,8260,0
|
|
20230920,171200,3423953430,8260,8260,8260,8260,0
|
|
20230920,171100,3423953430,8260,8260,8260,8260,0
|
|
20230920,171000,3423953430,8260,8260,8260,8260,0
|
|
20230920,170900,3423953430,8260,8260,8260,8260,0
|
|
20230920,170800,3423953430,8260,8260,8260,8260,0
|
|
20230920,170700,3423953430,8260,8260,8260,8260,0
|
|
20230920,170600,3423953430,8260,8260,8260,8260,0
|
|
20230920,170500,3423953430,8260,8260,8260,8260,0
|
|
20230920,170400,3423953430,8260,8260,8260,8260,0
|
|
20230920,170300,3423953430,8260,8260,8260,8260,0
|
|
20230920,170200,3423953430,8260,8260,8260,8260,0
|
|
20230920,170100,3423953430,8260,8260,8260,8260,0
|
|
20230920,170000,3423953430,8260,8260,8260,8260,0
|
|
20230920,165900,3423953430,8260,8260,8260,8260,0
|
|
20230920,165800,3423953430,8260,8260,8260,8260,0
|
|
20230920,165700,3423953430,8260,8260,8260,8260,0
|
|
20230920,165600,3423953430,8260,8260,8260,8260,0
|
|
20230920,165500,3423953430,8260,8260,8260,8260,0
|
|
20230920,165400,3423953430,8260,8260,8260,8260,0
|
|
20230920,165300,3423953430,8260,8260,8260,8260,0
|
|
20230920,165200,3423953430,8260,8260,8260,8260,0
|
|
20230920,165100,3423953430,8260,8260,8260,8260,0
|
|
20230920,165000,3423953430,8260,8260,8260,8260,0
|
|
20230920,164900,3423953430,8260,8260,8260,8260,0
|
|
20230920,164800,3423953430,8260,8260,8260,8260,0
|
|
20230920,164700,3423953430,8260,8260,8260,8260,0
|
|
20230920,164600,3423953430,8260,8260,8260,8260,0
|
|
20230920,164500,3423953430,8260,8260,8260,8260,4195
|
|
20230920,164400,3423953430,8260,8260,8260,8260,0
|
|
20230920,164300,3423953430,8260,8260,8260,8260,0
|
|
20230920,164200,3423953430,8260,8260,8260,8260,0
|
|
20230920,164100,3423953430,8260,8260,8260,8260,0
|
|
20230920,164000,3423953430,8260,8260,8260,8260,0
|
|
20230920,163900,3423953430,8260,8260,8260,8260,0
|
|
20230920,163800,3423953430,8260,8260,8260,8260,0
|
|
20230920,163700,3423953430,8260,8260,8260,8260,0
|
|
20230920,163600,3423953430,8260,8260,8260,8260,0
|
|
20230920,163500,3423953430,8260,8260,8260,8260,0
|
|
20230920,163400,3423953430,8260,8260,8260,8260,0
|
|
20230920,163300,3423953430,8260,8260,8260,8260,0
|
|
20230920,163200,3423953430,8260,8260,8260,8260,0
|
|
20230920,163100,3423953430,8260,8260,8260,8260,0
|
|
20230920,163000,3423953430,8260,8260,8260,8260,0
|
|
20230920,162900,3423953430,8260,8260,8260,8260,0
|
|
20230920,162800,3423953430,8260,8260,8260,8260,0
|
|
20230920,162700,3423953430,8260,8260,8260,8260,0
|
|
20230920,162600,3423953430,8260,8260,8260,8260,0
|
|
20230920,162500,3423953430,8260,8260,8260,8260,0
|
|
20230920,162400,3423953430,8260,8260,8260,8260,0
|
|
20230920,162300,3423953430,8260,8260,8260,8260,0
|
|
20230920,162200,3423953430,8260,8260,8260,8260,0
|
|
20230920,162100,3423953430,8260,8260,8260,8260,0
|
|
20230920,162000,3423953430,8260,8260,8260,8260,0
|
|
20230920,161900,3423953430,8260,8260,8260,8260,0
|
|
20230920,161800,3423953430,8260,8260,8260,8260,0
|
|
20230920,161700,3423953430,8260,8260,8260,8260,0
|
|
20230920,161600,3423953430,8260,8260,8260,8260,0
|
|
20230920,161500,3423953430,8260,8260,8260,8260,4195
|
|
20230920,161400,3423953430,8260,8260,8260,8260,0
|
|
20230920,161300,3423953430,8260,8260,8260,8260,0
|
|
20230920,161200,3423953430,8260,8260,8260,8260,0
|
|
20230920,161100,3423953430,8260,8260,8260,8260,0
|
|
20230920,161000,3423953430,8260,8260,8260,8260,0
|
|
20230920,160900,3423953430,8260,8260,8260,8260,0
|
|
20230920,160800,3423953430,8260,8260,8260,8260,0
|
|
20230920,160700,3423953430,8260,8260,8260,8260,0
|
|
20230920,160600,3423953430,8260,8260,8260,8260,0
|
|
20230920,160500,3423953430,8260,8260,8260,8260,0
|
|
20230920,160400,3423953430,8260,8260,8260,8260,0
|
|
20230920,160300,3423953430,8260,8260,8260,8260,0
|
|
20230920,160200,3423953430,8260,8260,8260,8260,0
|
|
20230920,160100,3423953430,8260,8260,8260,8260,0
|
|
20230920,160000,3423953430,8260,8260,8260,8260,0
|
|
20230920,155900,3423953430,8260,8260,8260,8260,0
|
|
20230920,155800,3423953430,8260,8260,8260,8260,0
|
|
20230920,155700,3423953430,8260,8260,8260,8260,0
|
|
20230920,155600,3423953430,8260,8260,8260,8260,0
|
|
20230920,155500,3423953430,8260,8260,8260,8260,0
|
|
20230920,155400,3423953430,8260,8260,8260,8260,0
|
|
20230920,155300,3423953430,8260,8260,8260,8260,0
|
|
20230920,155200,3423953430,8260,8260,8260,8260,0
|
|
20230920,155100,3423953430,8260,8260,8260,8260,0
|
|
20230920,155000,3423953430,8260,8260,8260,8260,0
|
|
20230920,154900,3423953430,8260,8260,8260,8260,0
|
|
20230920,154800,3423953430,8260,8260,8260,8260,0
|
|
20230920,154700,3423953430,8260,8260,8260,8260,0
|
|
20230920,154600,3423953430,8260,8260,8260,8260,0
|
|
20230920,154500,3423953430,8260,8260,8260,8260,4195
|
|
20230920,154400,3423953430,8260,8260,8260,8260,0
|
|
20230920,154300,3423953430,8260,8260,8260,8260,0
|
|
20230920,154200,3423953430,8260,8260,8260,8260,0
|
|
20230920,154100,3423953430,8260,8260,8260,8260,0
|
|
20230920,154000,3423953430,8260,8260,8260,8260,0
|
|
20230920,153900,3423953430,8260,8260,8260,8260,0
|
|
20230920,153800,3423953430,8260,8260,8260,8260,0
|
|
20230920,153700,3423953430,8260,8260,8260,8260,0
|
|
20230920,153600,3423953430,8260,8260,8260,8260,0
|
|
20230920,153500,3423953430,8260,8260,8260,8260,0
|
|
20230920,153400,3423953430,8260,8260,8260,8260,0
|
|
20230920,153300,3423953430,8260,8260,8260,8260,0
|
|
20230920,153200,3423953430,8260,8260,8260,8260,0
|
|
20230920,153100,3423953430,8260,8260,8260,8260,0
|
|
20230920,153000,3423953430,8260,8260,8260,8260,4195
|
|
20230920,152900,3389302730,8250,8250,8250,8250,0
|
|
20230920,152800,3389302730,8250,8250,8250,8250,0
|
|
20230920,152700,3389302730,8250,8250,8250,8250,0
|
|
20230920,152600,3389302730,8250,8250,8250,8250,0
|
|
20230920,152500,3389302730,8250,8250,8250,8250,0
|
|
20230920,152400,3389302730,8250,8250,8250,8250,0
|
|
20230920,152300,3389302730,8250,8250,8250,8250,0
|
|
20230920,152200,3389302730,8250,8250,8250,8250,0
|
|
20230920,152100,3389302730,8250,8250,8250,8250,0
|
|
20230920,152000,3389302730,8250,8250,8250,8250,0
|
|
20230920,151900,3389302730,8250,8240,8250,8220,1769
|
|
20230920,151800,3374738000,8250,8250,8250,8240,330
|
|
20230920,151700,3372015750,8240,8230,8240,8230,602
|
|
20230920,151600,3367059870,8250,8230,8250,8230,932
|
|
20230920,151500,3359386450,8230,8250,8250,8210,2393
|
|
20230920,151400,3339698060,8240,8240,8250,8240,175
|
|
20230920,151300,3338256050,8250,8250,8250,8250,218
|
|
20230920,151200,3336457550,8240,8230,8250,8230,2514
|
|
20230920,151100,3315742650,8230,8240,8240,8230,351
|
|
20230920,151000,3312853510,8230,8240,8250,8230,1195
|
|
20230920,150900,3303005200,8250,8250,8250,8250,27
|
|
20230920,150800,3302782450,8250,8230,8250,8230,687
|
|
20230920,150700,3297128400,8230,8210,8230,8200,1472
|
|
20230920,150600,3285045430,8210,8230,8230,8210,2679
|
|
20230920,150500,3263030860,8230,8230,8230,8230,702
|
|
20230920,150400,3257253400,8240,8250,8250,8240,600
|
|
20230920,150300,3252309340,8250,8240,8250,8240,253
|
|
20230920,150200,3250223890,8250,8250,8250,8240,26
|
|
20230920,150100,3250009590,8250,8250,8260,8250,671
|
|
20230920,150000,3244472690,8250,8250,8250,8250,801
|
|
20230920,145900,3237864440,8240,8230,8240,8230,305
|
|
20230920,145800,3235351590,8230,8230,8230,8230,370
|
|
20230920,145700,3232306490,8230,8250,8250,8230,2012
|
|
20230920,145600,3215736820,8250,8250,8260,8250,823
|
|
20230920,145500,3208946870,8250,8250,8250,8250,50
|
|
20230920,145400,3208534370,8250,8250,8250,8250,951
|
|
20230920,145300,3200688620,8250,8260,8260,8250,1573
|
|
20230920,145200,3187711340,8260,8260,8260,8250,126
|
|
20230920,145100,3186670590,8260,8260,8270,8250,594
|
|
20230920,145000,3181763770,8250,8260,8270,8250,1171
|
|
20230920,144900,3172090470,8250,8270,8270,8250,261
|
|
20230920,144800,3169935760,8260,8260,8260,8260,704
|
|
20230920,144700,3164120720,8250,8270,8270,8250,1246
|
|
20230920,144600,3153827050,8270,8260,8270,8250,626
|
|
20230920,144500,3148650650,8270,8270,8280,8260,2520
|
|
20230920,144400,3127805610,8270,8260,8270,8260,1739
|
|
20230920,144300,3113435890,8260,8240,8260,8240,875
|
|
20230920,144200,3106223250,8230,8230,8230,8230,576
|
|
20230920,144100,3101482770,8240,8250,8250,8240,378
|
|
20230920,144000,3098367830,8250,8250,8250,8250,95
|
|
20230920,143900,3097584080,8240,8240,8240,8240,831
|
|
20230920,143800,3090736640,8240,8260,8260,8240,778
|
|
20230920,143700,3084319630,8250,8230,8250,8230,3006
|
|
20230920,143600,3059539100,8220,8230,8230,8220,1812
|
|
20230920,143500,3044634760,8230,8210,8230,8210,427
|
|
20230920,143400,3041122340,8220,8230,8230,8220,291
|
|
20230920,143300,3038729900,8230,8220,8230,8210,3340
|
|
20230920,143200,3011293780,8220,8220,8220,8220,0
|
|
20230920,143100,3011293780,8220,8220,8220,8210,2377
|
|
20230920,143000,2991759350,8230,8230,8230,8230,6
|
|
20230920,142900,2991709970,8230,8220,8230,8220,2
|
|
20230920,142800,2991693520,8230,8220,8230,8220,19
|
|
20230920,142700,2991537160,8220,8230,8230,8220,496
|
|
20230920,142600,2987455100,8230,8240,8240,8230,248
|
|
20230920,142500,2985413920,8230,8240,8240,8230,232
|
|
20230920,142400,2983502740,8240,8240,8240,8240,43
|
|
20230920,142300,2983148420,8250,8220,8250,8220,1633
|
|
20230920,142200,2969716160,8220,8230,8230,8210,1286
|
|
20230920,142100,2959145470,8230,8230,8230,8230,5
|
|
20230920,142000,2959104320,8230,8240,8240,8230,2938
|
|
20230920,141900,2934909190,8240,8240,8240,8240,2
|
|
20230920,141800,2934892710,8240,8240,8240,8240,0
|
|
20230920,141700,2934892710,8240,8240,8240,8240,1
|
|
20230920,141600,2934884470,8230,8230,8240,8230,738
|
|
20230920,141500,2928810440,8240,8240,8240,8240,2
|
|
20230920,141400,2928793960,8240,8240,8240,8240,11
|
|
20230920,141300,2928703320,8240,8230,8240,8230,4
|
|
20230920,141200,2928670390,8250,8250,8250,8240,107
|
|
20230920,141100,2927788540,8250,8240,8250,8240,278
|
|
20230920,141000,2925497540,8230,8270,8270,8230,1721
|
|
20230920,140900,2911293250,8270,8270,8270,8260,1247
|
|
20230920,140800,2900987650,8270,8270,8270,8260,24
|
|
20230920,140700,2900789370,8270,8250,8270,8250,143
|
|
20230920,140600,2899607340,8270,8270,8270,8270,0
|
|
20230920,140500,2899607340,8270,8270,8270,8270,167
|
|
20230920,140400,2898226250,8270,8270,8270,8270,3
|
|
20230920,140300,2898201440,8270,8270,8270,8270,100
|
|
20230920,140200,2897374440,8270,8250,8270,8250,93
|
|
20230920,140100,2896606730,8270,8270,8270,8270,105
|
|
20230920,140000,2895738380,8270,8270,8270,8250,161
|
|
20230920,135900,2894407370,8250,8270,8270,8250,428
|
|
20230920,135800,2890872950,8270,8270,8270,8260,137
|
|
20230920,135700,2889740180,8270,8270,8270,8250,776
|
|
20230920,135600,2883328740,8260,8260,8270,8250,665
|
|
20230920,135500,2877835240,8260,8260,8260,8260,56
|
|
20230920,135400,2877372680,8250,8250,8260,8240,420
|
|
20230920,135300,2873907550,8240,8230,8240,8230,565
|
|
20230920,135200,2869253240,8230,8230,8230,8230,1
|
|
20230920,135100,2869245010,8240,8240,8240,8240,59
|
|
20230920,135000,2868758850,8240,8240,8240,8240,105
|
|
20230920,134900,2867893650,8240,8250,8250,8240,174
|
|
20230920,134800,2866459400,8250,8250,8250,8250,1
|
|
20230920,134700,2866451150,8240,8240,8240,8240,162
|
|
20230920,134600,2865116270,8250,8250,8250,8250,325
|
|
20230920,134500,2862435020,8250,8270,8270,8250,322
|
|
20230920,134400,2859777260,8270,8270,8270,8260,506
|
|
20230920,134300,2855593640,8270,8260,8270,8250,672
|
|
20230920,134200,2850041070,8260,8240,8260,8240,715
|
|
20230920,134100,2844143270,8240,8240,8240,8240,0
|
|
20230920,134000,2844143270,8240,8240,8240,8240,247
|
|
20230920,133900,2842107990,8240,8230,8240,8230,117
|
|
20230920,133800,2841144010,8240,8260,8260,8240,1092
|
|
20230920,133700,2832138600,8240,8270,8280,8240,2037
|
|
20230920,133600,2815306960,8250,8210,8260,8210,2769
|
|
20230920,133500,2792529080,8210,8220,8220,8210,248
|
|
20230920,133400,2790491740,8220,8220,8220,8220,77
|
|
20230920,133300,2789858800,8220,8190,8220,8190,1443
|
|
20230920,133200,2778015420,8190,8200,8200,8180,2009
|
|
20230920,133100,2761560120,8200,8200,8200,8200,0
|
|
20230920,133000,2761560120,8200,8200,8200,8200,482
|
|
20230920,132900,2757607720,8210,8200,8210,8200,252
|
|
20230920,132800,2755541310,8200,8200,8200,8200,500
|
|
20230920,132700,2751441310,8200,8210,8210,8200,141
|
|
20230920,132600,2750283800,8210,8210,8210,8210,10
|
|
20230920,132500,2750201700,8210,8210,8210,8210,20
|
|
20230920,132400,2750037500,8200,8200,8200,8200,0
|
|
20230920,132300,2750037500,8200,8200,8200,8200,10
|
|
20230920,132200,2749955500,8200,8200,8200,8200,164
|
|
20230920,132100,2748610700,8200,8200,8200,8200,30
|
|
20230920,132000,2748364700,8200,8230,8230,8200,924
|
|
20230920,131900,2740778120,8220,8230,8230,8220,79
|
|
20230920,131800,2740127970,8230,8230,8230,8230,303
|
|
20230920,131700,2737634280,8230,8230,8230,8230,13
|
|
20230920,131600,2737527290,8240,8240,8240,8240,182
|
|
20230920,131500,2736027610,8230,8240,8240,8230,603
|
|
20230920,131400,2731063900,8240,8240,8240,8230,212
|
|
20230920,131300,2729317030,8240,8230,8240,8230,483
|
|
20230920,131200,2725341570,8240,8240,8240,8240,72
|
|
20230920,131100,2724748290,8240,8240,8240,8240,151
|
|
20230920,131000,2723504050,8230,8230,8230,8230,2
|
|
20230920,130900,2723487590,8250,8250,8250,8230,570
|
|
20230920,130800,2718788740,8240,8190,8240,8190,4352
|
|
20230920,130700,2683060240,8190,8200,8200,8190,1437
|
|
20230920,130600,2671290040,8210,8200,8210,8200,1167
|
|
20230920,130500,2661720320,8190,8200,8210,8190,573
|
|
20230920,130400,2657026680,8210,8210,8210,8210,9
|
|
20230920,130300,2656952790,8200,8200,8200,8200,138
|
|
20230920,130200,2655821190,8200,8200,8210,8200,963
|
|
20230920,130100,2647924460,8210,8200,8210,8200,156
|
|
20230920,130000,2646645080,8200,8200,8200,8200,129
|
|
20230920,125900,2645587280,8200,8200,8210,8200,1311
|
|
20230920,125800,2634836820,8210,8200,8210,8200,789
|
|
20230920,125700,2628366310,8190,8200,8200,8180,3238
|
|
20230920,125600,2601873820,8190,8190,8200,8190,261
|
|
20230920,125500,2599736150,8190,8190,8210,8190,734
|
|
20230920,125400,2593724350,8210,8200,8210,8190,2175
|
|
20230920,125300,2575899890,8220,8220,8220,8200,587
|
|
20230920,125200,2571084500,8210,8210,8210,8210,497
|
|
20230920,125100,2567004130,8210,8210,8210,8210,19
|
|
20230920,125000,2566848140,8200,8200,8200,8200,19
|
|
20230920,124900,2566692340,8200,8200,8200,8200,1
|
|
20230920,124800,2566684140,8200,8200,8200,8200,353
|
|
20230920,124700,2563789540,8200,8190,8200,8190,905
|
|
20230920,124600,2556377570,8190,8190,8190,8190,200
|
|
20230920,124500,2554739570,8190,8190,8190,8190,722
|
|
20230920,124400,2548826390,8180,8190,8190,8180,198
|
|
20230920,124300,2547205690,8190,8180,8190,8170,3049
|
|
20230920,124200,2522264400,8180,8180,8180,8180,0
|
|
20230920,124100,2522264400,8180,8180,8180,8180,2094
|
|
20230920,124000,2505135480,8190,8190,8200,8180,1043
|
|
20230920,123900,2496593750,8190,8190,8190,8190,245
|
|
20230920,123800,2494587200,8200,8200,8200,8200,103
|
|
20230920,123700,2493742600,8200,8200,8200,8200,0
|
|
20230920,123600,2493742600,8200,8210,8210,8200,289
|
|
20230920,123500,2491372790,8200,8200,8200,8200,202
|
|
20230920,123400,2489716390,8210,8190,8210,8190,1893
|
|
20230920,123300,2474197670,8190,8190,8190,8190,122
|
|
20230920,123200,2473198490,8190,8190,8190,8190,529
|
|
20230920,123100,2468865980,8190,8190,8190,8190,738
|
|
20230920,123000,2462821760,8190,8200,8200,8190,530
|
|
20230920,122900,2458481050,8200,8200,8200,8200,203
|
|
20230920,122800,2456816450,8200,8180,8220,8180,3263
|
|
20230920,122700,2430075250,8190,8190,8190,8180,128
|
|
20230920,122600,2429027930,8190,8190,8200,8190,2674
|
|
20230920,122500,2407126240,8200,8200,8200,8190,1468
|
|
20230920,122400,2395093240,8200,8210,8210,8200,838
|
|
20230920,122300,2388221120,8210,8200,8220,8200,3308
|
|
20230920,122200,2361039540,8200,8200,8200,8200,768
|
|
20230920,122100,2354741940,8200,8200,8200,8200,80
|
|
20230920,122000,2354085940,8210,8210,8210,8210,10
|
|
20230920,121900,2354003840,8200,8200,8200,8200,8
|
|
20230920,121800,2353938240,8200,8200,8210,8200,976
|
|
20230920,121700,2345935020,8200,8200,8210,8200,1609
|
|
20230920,121600,2332741150,8200,8210,8210,8200,111
|
|
20230920,121500,2331829850,8200,8210,8210,8200,65
|
|
20230920,121400,2331296690,8210,8210,8210,8210,1
|
|
20230920,121300,2331288480,8210,8210,8210,8200,120
|
|
20230920,121200,2330303780,8210,8210,8210,8210,12
|
|
20230920,121100,2330205260,8210,8220,8220,8200,368
|
|
20230920,121000,2327185590,8220,8220,8220,8220,1156
|
|
20230920,120900,2317683270,8210,8210,8210,8210,406
|
|
20230920,120800,2314350010,8210,8210,8210,8210,100
|
|
20230920,120700,2313529010,8210,8210,8210,8210,248
|
|
20230920,120600,2311492930,8210,8210,8210,8210,784
|
|
20230920,120500,2305056290,8210,8210,8210,8210,100
|
|
20230920,120400,2304235290,8210,8210,8210,8210,138
|
|
20230920,120300,2303102310,8210,8210,8210,8210,10
|
|
20230920,120200,2303020210,8220,8220,8220,8220,461
|
|
20230920,120100,2299230790,8220,8230,8240,8220,582
|
|
20230920,120000,2294439350,8220,8230,8230,8220,200
|
|
20230920,115900,2292794350,8230,8230,8230,8230,24
|
|
20230920,115800,2292596830,8230,8230,8230,8230,0
|
|
20230920,115700,2292596830,8230,8220,8230,8220,484
|
|
20230920,115600,2288618330,8210,8210,8210,8210,0
|
|
20230920,115500,2288618330,8210,8220,8220,8210,140
|
|
20230920,115400,2287467760,8220,8210,8220,8210,47
|
|
20230920,115300,2287081540,8210,8210,8210,8210,493
|
|
20230920,115200,2283034010,8210,8210,8210,8210,100
|
|
20230920,115100,2282213010,8220,8210,8220,8210,168
|
|
20230920,115000,2280833090,8210,8220,8220,8210,100
|
|
20230920,114900,2280011590,8220,8220,8220,8210,116
|
|
20230920,114800,2279058110,8210,8200,8210,8200,267
|
|
20230920,114700,2276866140,8210,8220,8220,8200,1762
|
|
20230920,114600,2262400040,8220,8230,8230,8220,2069
|
|
20230920,114500,2245390850,8230,8230,8230,8230,134
|
|
20230920,114400,2244288030,8230,8230,8230,8230,40
|
|
20230920,114300,2243958830,8220,8220,8230,8220,324
|
|
20230920,114200,2241295350,8230,8240,8240,8230,21
|
|
20230920,114100,2241122510,8220,8230,8240,8220,295
|
|
20230920,114000,2238695120,8240,8230,8240,8230,136
|
|
20230920,113900,2237575830,8240,8230,8240,8230,135
|
|
20230920,113800,2236463680,8230,8230,8230,8230,691
|
|
20230920,113700,2230776750,8230,8220,8230,8220,146
|
|
20230920,113600,2229575430,8220,8220,8220,8220,6
|
|
20230920,113500,2229526110,8220,8220,8220,8220,117
|
|
20230920,113400,2228564370,8220,8220,8220,8210,207
|
|
20230920,113300,2226862870,8220,8220,8240,8210,203
|
|
20230920,113200,2225195500,8220,8200,8220,8200,803
|
|
20230920,113100,2218609730,8200,8190,8200,8190,45
|
|
20230920,113000,2218240900,8190,8190,8200,8190,947
|
|
20230920,112900,2210477700,8190,8190,8190,8180,831
|
|
20230920,112800,2203672130,8180,8180,8190,8180,1039
|
|
20230920,112700,2195172110,8190,8210,8210,8190,3690
|
|
20230920,112600,2164929060,8200,8220,8220,8200,1668
|
|
20230920,112500,2151248490,8220,8220,8220,8220,292
|
|
20230920,112400,2148848250,8230,8250,8250,8220,13428
|
|
20230920,112300,2038273020,8250,8240,8250,8240,1271
|
|
20230920,112200,2027789010,8240,8250,8250,8240,283
|
|
20230920,112100,2025456190,8250,8250,8250,8250,1043
|
|
20230920,112000,2016851440,8250,8240,8250,8240,180
|
|
20230920,111900,2015367940,8240,8260,8260,8240,954
|
|
20230920,111800,2007498920,8260,8260,8260,8260,102
|
|
20230920,111700,2006656400,8260,8260,8260,8260,728
|
|
20230920,111600,2000643120,8250,8270,8270,8250,930
|
|
20230920,111500,1992964490,8270,8260,8270,8260,363
|
|
20230920,111400,1989965810,8250,8250,8250,8250,107
|
|
20230920,111300,1989083060,8250,8250,8250,8250,753
|
|
20230920,111200,1982870810,8250,8270,8270,8240,4852
|
|
20230920,111100,1942841070,8270,8280,8280,8260,2508
|
|
20230920,111000,1922094260,8280,8320,8320,8280,6201
|
|
20230920,110900,1870658380,8320,8320,8320,8300,245
|
|
20230920,110800,1868621880,8310,8310,8310,8300,338
|
|
20230920,110700,1865814100,8320,8320,8320,8310,1090
|
|
20230920,110600,1856750090,8320,8320,8340,8300,9031
|
|
20230920,110500,1781654620,8330,8330,8340,8330,1660
|
|
20230920,110400,1767826670,8340,8340,8340,8340,537
|
|
20230920,110300,1763348090,8340,8340,8340,8340,4
|
|
20230920,110200,1763314730,8340,8330,8340,8330,65
|
|
20230920,110100,1762772720,8340,8330,8340,8330,18
|
|
20230920,110000,1762622650,8330,8340,8340,8330,97
|
|
20230920,105900,1761814340,8340,8330,8340,8320,1309
|
|
20230920,105800,1750911940,8340,8340,8340,8330,810
|
|
20230920,105700,1744160580,8330,8330,8340,8330,1907
|
|
20230920,105600,1728275220,8330,8330,8330,8330,227
|
|
20230920,105500,1726384310,8340,8340,8340,8340,3
|
|
20230920,105400,1726359290,8340,8350,8350,8340,1068
|
|
20230920,105300,1717450050,8350,8350,8350,8340,115
|
|
20230920,105200,1716489960,8360,8360,8360,8350,257
|
|
20230920,105100,1714343630,8360,8350,8360,8350,102
|
|
20230920,105000,1713491820,8360,8350,8360,8350,122
|
|
20230920,104900,1712471910,8350,8350,8350,8350,269
|
|
20230920,104800,1710225760,8350,8360,8360,8350,945
|
|
20230920,104700,1702332560,8360,8360,8360,8360,85
|
|
20230920,104600,1701621960,8360,8370,8370,8360,1521
|
|
20230920,104500,1688900380,8370,8370,8370,8370,0
|
|
20230920,104400,1688900380,8370,8380,8380,8370,2
|
|
20230920,104300,1688883630,8380,8380,8380,8380,47
|
|
20230920,104200,1688489770,8370,8400,8400,8370,1105
|
|
20230920,104100,1679233340,8400,8390,8400,8390,200
|
|
20230920,104000,1677553790,8400,8400,8410,8390,4217
|
|
20230920,103900,1642101670,8390,8380,8400,8380,2849
|
|
20230920,103800,1618182100,8380,8390,8390,8380,1173
|
|
20230920,103700,1608347800,8400,8390,8410,8390,1271
|
|
20230920,103600,1597675060,8390,8400,8410,8380,1804
|
|
20230920,103500,1582525740,8400,8370,8410,8370,3588
|
|
20230920,103400,1552437890,8360,8330,8360,8330,3442
|
|
20230920,103300,1523715370,8330,8330,8330,8330,259
|
|
20230920,103200,1521557900,8330,8350,8350,8330,2538
|
|
20230920,103100,1500405860,8350,8350,8350,8340,176
|
|
20230920,103000,1498937230,8350,8340,8350,8340,357
|
|
20230920,102900,1495959270,8350,8350,8350,8340,172
|
|
20230920,102800,1494524140,8350,8340,8350,8330,636
|
|
20230920,102700,1489224230,8340,8340,8350,8330,915
|
|
20230920,102600,1481598340,8340,8350,8350,8320,2181
|
|
20230920,102500,1463428720,8340,8350,8360,8340,678
|
|
20230920,102400,1457765830,8350,8370,8370,8350,2432
|
|
20230920,102300,1437439640,8370,8380,8380,8370,380
|
|
20230920,102200,1434256640,8380,8370,8380,8370,314
|
|
20230920,102100,1431626450,8360,8380,8380,8360,3181
|
|
20230920,102000,1405023160,8380,8380,8390,8380,1332
|
|
20230920,101900,1393860580,8380,8390,8390,8380,9
|
|
20230920,101800,1393785100,8380,8380,8390,8370,454
|
|
20230920,101700,1389981490,8370,8380,8400,8370,1997
|
|
20230920,101600,1373259400,8380,8400,8410,8380,1584
|
|
20230920,101500,1359978940,8400,8400,8410,8400,678
|
|
20230920,101400,1354281040,8390,8470,8470,8390,6326
|
|
20230920,101300,1300964950,8470,8440,8500,8440,10363
|
|
20230920,101200,1213180920,8440,8440,8440,8440,242
|
|
20230920,101100,1211138440,8440,8450,8450,8440,100
|
|
20230920,101000,1210294390,8450,8440,8450,8430,1397
|
|
20230920,100900,1198503480,8450,8450,8450,8440,1632
|
|
20230920,100800,1184714960,8440,8420,8450,8420,1970
|
|
20230920,100700,1168098820,8420,8420,8430,8410,2178
|
|
20230920,100600,1149760300,8410,8410,8420,8400,846
|
|
20230920,100500,1142644490,8410,8410,8420,8410,3552
|
|
20230920,100400,1112754350,8410,8410,8420,8410,1334
|
|
20230920,100300,1101534410,8400,8410,8410,8400,361
|
|
20230920,100200,1098499890,8410,8400,8420,8390,5711
|
|
20230920,100100,1050519570,8390,8400,8400,8390,921
|
|
20230920,100000,1042783770,8400,8360,8400,8350,5323
|
|
20230920,095900,998210900,8360,8350,8360,8340,1520
|
|
20230920,095800,985507400,8350,8360,8360,8350,288
|
|
20230920,095700,983101840,8350,8360,8360,8340,1467
|
|
20230920,095600,970852350,8370,8360,8370,8360,71
|
|
20230920,095500,970258740,8360,8360,8360,8360,6
|
|
20230920,095400,970208580,8360,8360,8360,8360,25
|
|
20230920,095300,969999580,8350,8360,8360,8350,1160
|
|
20230920,095200,960313500,8360,8360,8360,8360,770
|
|
20230920,095100,953876300,8370,8370,8370,8360,1510
|
|
20230920,095000,941245480,8370,8370,8370,8370,300
|
|
20230920,094900,938734480,8380,8380,8380,8380,43
|
|
20230920,094800,938374140,8370,8370,8370,8360,226
|
|
20230920,094700,936482670,8370,8360,8370,8350,888
|
|
20230920,094600,929058070,8360,8360,8360,8350,521
|
|
20230920,094500,924707600,8360,8380,8380,8360,1715
|
|
20230920,094400,910355800,8390,8390,8390,8380,624
|
|
20230920,094300,905121910,8390,8400,8400,8390,3322
|
|
20230920,094200,877221880,8400,8380,8400,8380,2133
|
|
20230920,094100,859340960,8380,8380,8390,8370,1200
|
|
20230920,094000,849284550,8380,8400,8400,8370,854
|
|
20230920,093900,842123650,8390,8370,8390,8370,1103
|
|
20230920,093800,832880050,8380,8380,8380,8350,743
|
|
20230920,093700,826665420,8380,8380,8380,8380,659
|
|
20230920,093600,821143000,8370,8380,8380,8370,726
|
|
20230920,093500,815066360,8380,8370,8380,8370,677
|
|
20230920,093400,809399170,8380,8390,8390,8370,317
|
|
20230920,093300,806742650,8370,8390,8400,8370,447
|
|
20230920,093200,802993190,8410,8370,8410,8350,2399
|
|
20230920,093100,782901050,8390,8380,8390,8370,1152
|
|
20230920,093000,773245910,8370,8360,8370,8320,10053
|
|
20230920,092900,689388730,8350,8390,8390,8350,3440
|
|
20230920,092800,660622240,8400,8370,8400,8370,1783
|
|
20230920,092700,645686110,8350,8350,8360,8340,733
|
|
20230920,092600,639564210,8340,8310,8340,8290,1500
|
|
20230920,092500,627082420,8290,8330,8330,8290,5249
|
|
20230920,092400,583481080,8330,8340,8340,8300,8364
|
|
20230920,092300,513942910,8330,8340,8350,8330,640
|
|
20230920,092200,508606780,8340,8330,8350,8330,1382
|
|
20230920,092100,497081160,8340,8330,8340,8330,2493
|
|
20230920,092000,476305230,8330,8350,8350,8330,262
|
|
20230920,091900,474120600,8330,8350,8350,8330,2535
|
|
20230920,091800,452994200,8350,8370,8370,8350,880
|
|
20230920,091700,445638250,8370,8350,8370,8350,868
|
|
20230920,091600,438386350,8340,8340,8340,8320,5968
|
|
20230920,091500,388676240,8340,8340,8350,8330,1340
|
|
20230920,091400,377495200,8350,8370,8370,8350,2310
|
|
20230920,091300,358185220,8380,8410,8410,8370,5151
|
|
20230920,091200,315012740,8410,8380,8410,8380,5435
|
|
20230920,091100,269397570,8380,8370,8380,8360,710
|
|
20230920,091000,263452510,8380,8350,8380,8320,1972
|
|
20230920,090900,247009580,8350,8380,8380,8350,2236
|
|
20230920,090800,228325170,8380,8320,8390,8320,1389
|
|
20230920,090700,216719610,8320,8290,8320,8280,3703
|
|
20230920,090600,185999930,8290,8290,8310,8280,3707
|
|
20230920,090500,155272850,8290,8310,8310,8270,3189
|
|
20230920,090400,128832610,8300,8310,8320,8300,1829
|
|
20230920,090300,113641110,8310,8350,8350,8310,3230
|
|
20230920,090200,86770240,8340,8350,8380,8340,1358
|
|
20230920,090100,75429680,8350,8380,8380,8330,1402
|
|
20230920,090000,63701660,8350,8400,8400,8310,7381
|