649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,194600,2691277410,7260,7260,7260,7260,25192
|
|
20230920,194500,2691277410,7260,7260,7260,7260,0
|
|
20230920,194400,2691277410,7260,7260,7260,7260,0
|
|
20230920,194300,2691277410,7260,7260,7260,7260,0
|
|
20230920,194200,2691277410,7260,7260,7260,7260,0
|
|
20230920,194100,2691277410,7260,7260,7260,7260,0
|
|
20230920,194000,2691277410,7260,7260,7260,7260,0
|
|
20230920,193900,2691277410,7260,7260,7260,7260,0
|
|
20230920,193800,2691277410,7260,7260,7260,7260,0
|
|
20230920,193700,2691277410,7260,7260,7260,7260,0
|
|
20230920,193600,2691277410,7260,7260,7260,7260,0
|
|
20230920,193500,2691277410,7260,7260,7260,7260,0
|
|
20230920,193400,2691277410,7260,7260,7260,7260,0
|
|
20230920,193300,2691277410,7260,7260,7260,7260,0
|
|
20230920,193200,2691277410,7260,7260,7260,7260,0
|
|
20230920,193100,2691277410,7260,7260,7260,7260,0
|
|
20230920,193000,2691277410,7260,7260,7260,7260,0
|
|
20230920,192900,2691277410,7260,7260,7260,7260,0
|
|
20230920,192800,2691277410,7260,7260,7260,7260,0
|
|
20230920,192700,2691277410,7260,7260,7260,7260,0
|
|
20230920,192600,2691277410,7260,7260,7260,7260,0
|
|
20230920,192500,2691277410,7260,7260,7260,7260,0
|
|
20230920,192400,2691277410,7260,7260,7260,7260,0
|
|
20230920,192300,2691277410,7260,7260,7260,7260,0
|
|
20230920,192200,2691277410,7260,7260,7260,7260,0
|
|
20230920,192100,2691277410,7260,7260,7260,7260,0
|
|
20230920,192000,2691277410,7260,7260,7260,7260,0
|
|
20230920,191900,2691277410,7260,7260,7260,7260,0
|
|
20230920,191800,2691277410,7260,7260,7260,7260,0
|
|
20230920,191700,2691277410,7260,7260,7260,7260,0
|
|
20230920,191600,2691277410,7260,7260,7260,7260,25192
|
|
20230920,191500,2691277410,7260,7260,7260,7260,0
|
|
20230920,191400,2691277410,7260,7260,7260,7260,0
|
|
20230920,191300,2691277410,7260,7260,7260,7260,0
|
|
20230920,191200,2691277410,7260,7260,7260,7260,0
|
|
20230920,191100,2691277410,7260,7260,7260,7260,0
|
|
20230920,191000,2691277410,7260,7260,7260,7260,0
|
|
20230920,190900,2691277410,7260,7260,7260,7260,0
|
|
20230920,190800,2691277410,7260,7260,7260,7260,0
|
|
20230920,190700,2691277410,7260,7260,7260,7260,0
|
|
20230920,190600,2691277410,7260,7260,7260,7260,0
|
|
20230920,190500,2691277410,7260,7260,7260,7260,0
|
|
20230920,190400,2691277410,7260,7260,7260,7260,0
|
|
20230920,190300,2691277410,7260,7260,7260,7260,0
|
|
20230920,190200,2691277410,7260,7260,7260,7260,0
|
|
20230920,190100,2691277410,7260,7260,7260,7260,0
|
|
20230920,190000,2691277410,7260,7260,7260,7260,0
|
|
20230920,185900,2691277410,7260,7260,7260,7260,0
|
|
20230920,185800,2691277410,7260,7260,7260,7260,0
|
|
20230920,185700,2691277410,7260,7260,7260,7260,0
|
|
20230920,185600,2691277410,7260,7260,7260,7260,0
|
|
20230920,185500,2691277410,7260,7260,7260,7260,0
|
|
20230920,185400,2691277410,7260,7260,7260,7260,0
|
|
20230920,185300,2691277410,7260,7260,7260,7260,0
|
|
20230920,185200,2691277410,7260,7260,7260,7260,0
|
|
20230920,185100,2691277410,7260,7260,7260,7260,0
|
|
20230920,185000,2691277410,7260,7260,7260,7260,0
|
|
20230920,184900,2691277410,7260,7260,7260,7260,0
|
|
20230920,184800,2691277410,7260,7260,7260,7260,0
|
|
20230920,184700,2691277410,7260,7260,7260,7260,0
|
|
20230920,184600,2691277410,7260,7260,7260,7260,25192
|
|
20230920,184500,2691277410,7260,7260,7260,7260,0
|
|
20230920,184400,2691277410,7260,7260,7260,7260,0
|
|
20230920,184300,2691277410,7260,7260,7260,7260,0
|
|
20230920,184200,2691277410,7260,7260,7260,7260,0
|
|
20230920,184100,2691277410,7260,7260,7260,7260,0
|
|
20230920,184000,2691277410,7260,7260,7260,7260,0
|
|
20230920,183900,2691277410,7260,7260,7260,7260,0
|
|
20230920,183800,2691277410,7260,7260,7260,7260,0
|
|
20230920,183700,2691277410,7260,7260,7260,7260,0
|
|
20230920,183600,2691277410,7260,7260,7260,7260,0
|
|
20230920,183500,2691277410,7260,7260,7260,7260,0
|
|
20230920,183400,2691277410,7260,7260,7260,7260,0
|
|
20230920,183300,2691277410,7260,7260,7260,7260,0
|
|
20230920,183200,2691277410,7260,7260,7260,7260,0
|
|
20230920,183100,2691277410,7260,7260,7260,7260,0
|
|
20230920,183000,2691277410,7260,7260,7260,7260,0
|
|
20230920,182900,2691277410,7260,7260,7260,7260,0
|
|
20230920,182800,2691277410,7260,7260,7260,7260,0
|
|
20230920,182700,2691277410,7260,7260,7260,7260,0
|
|
20230920,182600,2691277410,7260,7260,7260,7260,0
|
|
20230920,182500,2691277410,7260,7260,7260,7260,0
|
|
20230920,182400,2691277410,7260,7260,7260,7260,0
|
|
20230920,182300,2691277410,7260,7260,7260,7260,0
|
|
20230920,182200,2691277410,7260,7260,7260,7260,0
|
|
20230920,182100,2691277410,7260,7260,7260,7260,0
|
|
20230920,182000,2691277410,7260,7260,7260,7260,0
|
|
20230920,181900,2691277410,7260,7260,7260,7260,0
|
|
20230920,181800,2691277410,7260,7260,7260,7260,0
|
|
20230920,181700,2691277410,7260,7260,7260,7260,0
|
|
20230920,181600,2691277410,7260,7260,7260,7260,25192
|
|
20230920,181500,2691277410,7260,7260,7260,7260,0
|
|
20230920,181400,2691277410,7260,7260,7260,7260,0
|
|
20230920,181300,2691277410,7260,7260,7260,7260,0
|
|
20230920,181200,2691277410,7260,7260,7260,7260,0
|
|
20230920,181100,2691277410,7260,7260,7260,7260,0
|
|
20230920,181000,2691277410,7260,7260,7260,7260,0
|
|
20230920,180900,2691277410,7260,7260,7260,7260,0
|
|
20230920,180800,2691277410,7260,7260,7260,7260,0
|
|
20230920,180700,2691277410,7260,7260,7260,7260,0
|
|
20230920,180600,2691277410,7260,7260,7260,7260,0
|
|
20230920,180500,2691277410,7260,7260,7260,7260,0
|
|
20230920,180400,2691277410,7260,7260,7260,7260,0
|
|
20230920,180300,2691277410,7260,7260,7260,7260,0
|
|
20230920,180200,2691277410,7260,7260,7260,7260,0
|
|
20230920,180100,2691277410,7260,7260,7260,7260,0
|
|
20230920,180000,2691277410,7260,7260,7260,7260,0
|
|
20230920,175900,2691277410,7260,7260,7260,7260,0
|
|
20230920,175800,2691277410,7260,7260,7260,7260,0
|
|
20230920,175700,2691277410,7260,7260,7260,7260,0
|
|
20230920,175600,2691277410,7260,7260,7260,7260,0
|
|
20230920,175500,2691277410,7260,7260,7260,7260,0
|
|
20230920,175400,2691277410,7260,7260,7260,7260,0
|
|
20230920,175300,2691277410,7260,7260,7260,7260,0
|
|
20230920,175200,2691277410,7260,7260,7260,7260,0
|
|
20230920,175100,2691277410,7260,7260,7260,7260,0
|
|
20230920,175000,2691277410,7260,7260,7260,7260,0
|
|
20230920,174900,2691277410,7260,7260,7260,7260,0
|
|
20230920,174800,2691277410,7260,7260,7260,7260,0
|
|
20230920,174700,2691277410,7260,7260,7260,7260,0
|
|
20230920,174600,2691277410,7260,7260,7260,7260,25192
|
|
20230920,174500,2691277410,7260,7260,7260,7260,0
|
|
20230920,174400,2691277410,7260,7260,7260,7260,0
|
|
20230920,174300,2691277410,7260,7260,7260,7260,0
|
|
20230920,174200,2691277410,7260,7260,7260,7260,0
|
|
20230920,174100,2691277410,7260,7260,7260,7260,0
|
|
20230920,174000,2691277410,7260,7260,7260,7260,0
|
|
20230920,173900,2691277410,7260,7260,7260,7260,0
|
|
20230920,173800,2691277410,7260,7260,7260,7260,0
|
|
20230920,173700,2691277410,7260,7260,7260,7260,0
|
|
20230920,173600,2691277410,7260,7260,7260,7260,0
|
|
20230920,173500,2691277410,7260,7260,7260,7260,0
|
|
20230920,173400,2691277410,7260,7260,7260,7260,0
|
|
20230920,173300,2691277410,7260,7260,7260,7260,0
|
|
20230920,173200,2691277410,7260,7260,7260,7260,0
|
|
20230920,173100,2691277410,7260,7260,7260,7260,0
|
|
20230920,173000,2691277410,7260,7260,7260,7260,0
|
|
20230920,172900,2691277410,7260,7260,7260,7260,0
|
|
20230920,172800,2691277410,7260,7260,7260,7260,0
|
|
20230920,172700,2691277410,7260,7260,7260,7260,0
|
|
20230920,172600,2691277410,7260,7260,7260,7260,0
|
|
20230920,172500,2691277410,7260,7260,7260,7260,0
|
|
20230920,172400,2691277410,7260,7260,7260,7260,0
|
|
20230920,172300,2691277410,7260,7260,7260,7260,0
|
|
20230920,172200,2691277410,7260,7260,7260,7260,0
|
|
20230920,172100,2691277410,7260,7260,7260,7260,0
|
|
20230920,172000,2691277410,7260,7260,7260,7260,0
|
|
20230920,171900,2691277410,7260,7260,7260,7260,0
|
|
20230920,171800,2691277410,7260,7260,7260,7260,0
|
|
20230920,171700,2691277410,7260,7260,7260,7260,0
|
|
20230920,171600,2691277410,7260,7260,7260,7260,25192
|
|
20230920,171500,2691277410,7260,7260,7260,7260,0
|
|
20230920,171400,2691277410,7260,7260,7260,7260,0
|
|
20230920,171300,2691277410,7260,7260,7260,7260,0
|
|
20230920,171200,2691277410,7260,7260,7260,7260,0
|
|
20230920,171100,2691277410,7260,7260,7260,7260,0
|
|
20230920,171000,2691277410,7260,7260,7260,7260,0
|
|
20230920,170900,2691277410,7260,7260,7260,7260,0
|
|
20230920,170800,2691277410,7260,7260,7260,7260,0
|
|
20230920,170700,2691277410,7260,7260,7260,7260,0
|
|
20230920,170600,2691277410,7260,7260,7260,7260,0
|
|
20230920,170500,2691277410,7260,7260,7260,7260,0
|
|
20230920,170400,2691277410,7260,7260,7260,7260,0
|
|
20230920,170300,2691277410,7260,7260,7260,7260,0
|
|
20230920,170200,2691277410,7260,7260,7260,7260,0
|
|
20230920,170100,2691277410,7260,7260,7260,7260,0
|
|
20230920,170000,2691277410,7260,7260,7260,7260,0
|
|
20230920,165900,2691277410,7260,7260,7260,7260,0
|
|
20230920,165800,2691277410,7260,7260,7260,7260,0
|
|
20230920,165700,2691277410,7260,7260,7260,7260,0
|
|
20230920,165600,2691277410,7260,7260,7260,7260,0
|
|
20230920,165500,2691277410,7260,7260,7260,7260,0
|
|
20230920,165400,2691277410,7260,7260,7260,7260,0
|
|
20230920,165300,2691277410,7260,7260,7260,7260,0
|
|
20230920,165200,2691277410,7260,7260,7260,7260,0
|
|
20230920,165100,2691277410,7260,7260,7260,7260,0
|
|
20230920,165000,2691277410,7260,7260,7260,7260,0
|
|
20230920,164900,2691277410,7260,7260,7260,7260,0
|
|
20230920,164800,2691277410,7260,7260,7260,7260,0
|
|
20230920,164700,2691277410,7260,7260,7260,7260,0
|
|
20230920,164600,2691277410,7260,7260,7260,7260,25192
|
|
20230920,164500,2691277410,7260,7260,7260,7260,0
|
|
20230920,164400,2691277410,7260,7260,7260,7260,0
|
|
20230920,164300,2691277410,7260,7260,7260,7260,0
|
|
20230920,164200,2691277410,7260,7260,7260,7260,0
|
|
20230920,164100,2691277410,7260,7260,7260,7260,0
|
|
20230920,164000,2691277410,7260,7260,7260,7260,0
|
|
20230920,163900,2691277410,7260,7260,7260,7260,0
|
|
20230920,163800,2691277410,7260,7260,7260,7260,0
|
|
20230920,163700,2691277410,7260,7260,7260,7260,0
|
|
20230920,163600,2691277410,7260,7260,7260,7260,0
|
|
20230920,163500,2691277410,7260,7260,7260,7260,0
|
|
20230920,163400,2691277410,7260,7260,7260,7260,0
|
|
20230920,163300,2691277410,7260,7260,7260,7260,0
|
|
20230920,163200,2691277410,7260,7260,7260,7260,0
|
|
20230920,163100,2691277410,7260,7260,7260,7260,0
|
|
20230920,163000,2691277410,7260,7260,7260,7260,0
|
|
20230920,162900,2691277410,7260,7260,7260,7260,0
|
|
20230920,162800,2691277410,7260,7260,7260,7260,0
|
|
20230920,162700,2691277410,7260,7260,7260,7260,0
|
|
20230920,162600,2691277410,7260,7260,7260,7260,0
|
|
20230920,162500,2691277410,7260,7260,7260,7260,0
|
|
20230920,162400,2691277410,7260,7260,7260,7260,0
|
|
20230920,162300,2691277410,7260,7260,7260,7260,0
|
|
20230920,162200,2691277410,7260,7260,7260,7260,0
|
|
20230920,162100,2691277410,7260,7260,7260,7260,0
|
|
20230920,162000,2691277410,7260,7260,7260,7260,0
|
|
20230920,161900,2691277410,7260,7260,7260,7260,0
|
|
20230920,161800,2691277410,7260,7260,7260,7260,0
|
|
20230920,161700,2691277410,7260,7260,7260,7260,0
|
|
20230920,161600,2691277410,7260,7260,7260,7260,25192
|
|
20230920,161500,2691277410,7260,7260,7260,7260,0
|
|
20230920,161400,2691277410,7260,7260,7260,7260,0
|
|
20230920,161300,2691277410,7260,7260,7260,7260,0
|
|
20230920,161200,2691277410,7260,7260,7260,7260,0
|
|
20230920,161100,2691277410,7260,7260,7260,7260,0
|
|
20230920,161000,2691277410,7260,7260,7260,7260,0
|
|
20230920,160900,2691277410,7260,7260,7260,7260,0
|
|
20230920,160800,2691277410,7260,7260,7260,7260,0
|
|
20230920,160700,2691277410,7260,7260,7260,7260,0
|
|
20230920,160600,2691277410,7260,7260,7260,7260,0
|
|
20230920,160500,2691277410,7260,7260,7260,7260,0
|
|
20230920,160400,2691277410,7260,7260,7260,7260,0
|
|
20230920,160300,2691277410,7260,7260,7260,7260,0
|
|
20230920,160200,2691277410,7260,7260,7260,7260,0
|
|
20230920,160100,2691277410,7260,7260,7260,7260,0
|
|
20230920,160000,2691277410,7260,7260,7260,7260,0
|
|
20230920,155900,2691277410,7260,7260,7260,7260,0
|
|
20230920,155800,2691277410,7260,7260,7260,7260,0
|
|
20230920,155700,2691277410,7260,7260,7260,7260,0
|
|
20230920,155600,2691277410,7260,7260,7260,7260,0
|
|
20230920,155500,2691277410,7260,7260,7260,7260,0
|
|
20230920,155400,2691277410,7260,7260,7260,7260,0
|
|
20230920,155300,2691277410,7260,7260,7260,7260,0
|
|
20230920,155200,2691277410,7260,7260,7260,7260,0
|
|
20230920,155100,2691277410,7260,7260,7260,7260,0
|
|
20230920,155000,2691277410,7260,7260,7260,7260,0
|
|
20230920,154900,2691277410,7260,7260,7260,7260,0
|
|
20230920,154800,2691277410,7260,7260,7260,7260,0
|
|
20230920,154700,2691277410,7260,7260,7260,7260,0
|
|
20230920,154600,2691277410,7260,7260,7260,7260,25192
|
|
20230920,154500,2691277410,7260,7260,7260,7260,0
|
|
20230920,154400,2691277410,7260,7260,7260,7260,0
|
|
20230920,154300,2691277410,7260,7260,7260,7260,0
|
|
20230920,154200,2691277410,7260,7260,7260,7260,0
|
|
20230920,154100,2691277410,7260,7260,7260,7260,0
|
|
20230920,154000,2691277410,7260,7260,7260,7260,0
|
|
20230920,153900,2691277410,7260,7260,7260,7260,0
|
|
20230920,153800,2691277410,7260,7260,7260,7260,0
|
|
20230920,153700,2691277410,7260,7260,7260,7260,0
|
|
20230920,153600,2691277410,7260,7260,7260,7260,0
|
|
20230920,153500,2691277410,7260,7260,7260,7260,0
|
|
20230920,153400,2691277410,7260,7260,7260,7260,0
|
|
20230920,153300,2691277410,7260,7260,7260,7260,0
|
|
20230920,153200,2691277410,7260,7260,7260,7260,0
|
|
20230920,153100,2691277410,7260,7260,7260,7260,0
|
|
20230920,153000,2691277410,7260,7260,7260,7260,25192
|
|
20230920,152900,2508383490,7280,7280,7280,7280,0
|
|
20230920,152800,2508383490,7280,7280,7280,7280,0
|
|
20230920,152700,2508383490,7280,7280,7280,7280,0
|
|
20230920,152600,2508383490,7280,7280,7280,7280,0
|
|
20230920,152500,2508383490,7280,7280,7280,7280,0
|
|
20230920,152400,2508383490,7280,7280,7280,7280,0
|
|
20230920,152300,2508383490,7280,7280,7280,7280,0
|
|
20230920,152200,2508383490,7280,7280,7280,7280,0
|
|
20230920,152100,2508383490,7280,7280,7280,7280,0
|
|
20230920,152000,2508383490,7280,7280,7280,7280,0
|
|
20230920,151900,2508383490,7280,7270,7280,7260,2143
|
|
20230920,151800,2492821920,7270,7280,7280,7270,593
|
|
20230920,151700,2488510630,7270,7280,7280,7270,213
|
|
20230920,151600,2486961880,7280,7280,7280,7280,33
|
|
20230920,151500,2486721640,7280,7280,7280,7270,756
|
|
20230920,151400,2481225310,7280,7280,7280,7270,332
|
|
20230920,151300,2478809650,7280,7270,7280,7270,341
|
|
20230920,151200,2476330380,7270,7270,7270,7270,42
|
|
20230920,151100,2476025040,7270,7270,7270,7270,60
|
|
20230920,151000,2475588840,7270,7280,7280,7270,678
|
|
20230920,150900,2470657160,7270,7270,7270,7270,249
|
|
20230920,150800,2468846930,7270,7270,7280,7270,1329
|
|
20230920,150700,2459180510,7270,7270,7280,7270,113
|
|
20230920,150600,2458358900,7270,7270,7280,7270,403
|
|
20230920,150500,2455427790,7260,7280,7280,7260,2159
|
|
20230920,150400,2439751910,7280,7270,7280,7270,321
|
|
20230920,150300,2437418190,7260,7270,7270,7260,125
|
|
20230920,150200,2436510050,7260,7260,7260,7260,42
|
|
20230920,150100,2436205130,7260,7260,7260,7260,421
|
|
20230920,150000,2433148670,7260,7260,7260,7260,92
|
|
20230920,145900,2432480750,7280,7280,7280,7280,166
|
|
20230920,145800,2431272270,7270,7270,7280,7270,2343
|
|
20230920,145700,2414238600,7260,7260,7270,7250,2344
|
|
20230920,145600,2397222820,7270,7270,7270,7270,42
|
|
20230920,145500,2396917480,7270,7270,7270,7270,31
|
|
20230920,145400,2396692110,7260,7250,7260,7250,2902
|
|
20230920,145300,2375624520,7260,7250,7260,7250,109
|
|
20230920,145200,2374833980,7270,7250,7270,7250,87
|
|
20230920,145100,2374202350,7250,7270,7270,7250,615
|
|
20230920,145000,2369742440,7250,7260,7270,7250,1772
|
|
20230920,144900,2356890600,7270,7270,7270,7270,60
|
|
20230920,144800,2356454400,7270,7280,7280,7270,212
|
|
20230920,144700,2354913150,7270,7270,7270,7270,83
|
|
20230920,144600,2354309740,7270,7270,7270,7270,1060
|
|
20230920,144500,2346603540,7270,7260,7270,7260,677
|
|
20230920,144400,2341683520,7260,7260,7260,7260,39
|
|
20230920,144300,2341400380,7260,7250,7260,7250,292
|
|
20230920,144200,2339280930,7250,7250,7260,7250,860
|
|
20230920,144100,2333037780,7260,7240,7260,7240,516
|
|
20230920,144000,2329292200,7240,7260,7260,7240,302
|
|
20230920,143900,2327103680,7240,7240,7240,7240,43
|
|
20230920,143800,2326792360,7240,7240,7240,7240,143
|
|
20230920,143700,2325757040,7230,7230,7230,7230,472
|
|
20230920,143600,2322344480,7230,7240,7260,7230,6912
|
|
20230920,143500,2272357580,7240,7260,7260,7230,18076
|
|
20230920,143400,2141591870,7260,7260,7260,7250,1661
|
|
20230920,143300,2129549110,7260,7250,7260,7250,31
|
|
20230920,143200,2129324270,7260,7260,7260,7260,27
|
|
20230920,143100,2129128250,7260,7260,7260,7260,6
|
|
20230920,143000,2129084690,7260,7270,7270,7260,794
|
|
20230920,142900,2123313380,7270,7260,7270,7260,779
|
|
20230920,142800,2117657770,7250,7250,7250,7250,8
|
|
20230920,142700,2117599770,7250,7250,7250,7250,20
|
|
20230920,142600,2117454770,7250,7260,7260,7250,267
|
|
20230920,142500,2115519010,7260,7260,7260,7260,6
|
|
20230920,142400,2115475450,7250,7260,7260,7250,1478
|
|
20230920,142300,2104757090,7250,7250,7250,7250,70
|
|
20230920,142200,2104249590,7250,7250,7250,7250,2080
|
|
20230920,142100,2089169590,7250,7260,7260,7250,2020
|
|
20230920,142000,2074510030,7270,7270,7270,7270,0
|
|
20230920,141900,2074510030,7270,7270,7270,7270,200
|
|
20230920,141800,2073056030,7270,7270,7270,7270,1310
|
|
20230920,141700,2063532330,7280,7280,7280,7280,101
|
|
20230920,141600,2062797050,7280,7280,7280,7280,0
|
|
20230920,141500,2062797050,7280,7280,7280,7280,113
|
|
20230920,141400,2061974410,7280,7280,7280,7280,13
|
|
20230920,141300,2061879770,7280,7280,7280,7280,0
|
|
20230920,141200,2061879770,7280,7280,7280,7280,0
|
|
20230920,141100,2061879770,7280,7280,7280,7270,39
|
|
20230920,141000,2061596040,7280,7270,7280,7270,1113
|
|
20230920,140900,2053504380,7260,7260,7260,7260,1008
|
|
20230920,140800,2046186300,7270,7270,7270,7270,162
|
|
20230920,140700,2045008560,7270,7270,7270,7270,156
|
|
20230920,140600,2043874440,7270,7260,7270,7260,436
|
|
20230920,140500,2040707870,7260,7250,7260,7250,131
|
|
20230920,140400,2039756960,7260,7260,7260,7260,209
|
|
20230920,140300,2038239620,7240,7240,7250,7240,2623
|
|
20230920,140200,2019226490,7250,7250,7250,7250,0
|
|
20230920,140100,2019226490,7250,7240,7250,7240,630
|
|
20230920,140000,2014659240,7250,7250,7250,7250,0
|
|
20230920,135900,2014659240,7250,7250,7250,7250,5
|
|
20230920,135800,2014622990,7250,7240,7250,7240,41
|
|
20230920,135700,2014325890,7250,7250,7250,7250,32
|
|
20230920,135600,2014093890,7250,7250,7250,7250,604
|
|
20230920,135500,2009714890,7250,7240,7250,7240,1296
|
|
20230920,135400,2000331740,7240,7250,7250,7240,22
|
|
20230920,135300,2000172440,7250,7250,7250,7240,67
|
|
20230920,135200,1999686830,7250,7250,7250,7240,616
|
|
20230920,135100,1995223540,7250,7240,7250,7240,96
|
|
20230920,135000,1994528410,7240,7240,7240,7240,488
|
|
20230920,134900,1990995290,7240,7250,7250,7240,1092
|
|
20230920,134800,1983081730,7250,7250,7250,7240,173
|
|
20230920,134700,1981827630,7240,7250,7250,7240,656
|
|
20230920,134600,1977078130,7250,7240,7250,7240,24
|
|
20230920,134500,1976904280,7230,7240,7240,7230,520
|
|
20230920,134400,1973139500,7240,7240,7240,7230,604
|
|
20230920,134300,1968766590,7240,7240,7240,7240,505
|
|
20230920,134200,1965110390,7240,7250,7250,7240,640
|
|
20230920,134100,1960475140,7260,7250,7260,7250,519
|
|
20230920,134000,1956712200,7250,7240,7250,7240,685
|
|
20230920,133900,1951747950,7250,7250,7250,7250,20
|
|
20230920,133800,1951602950,7250,7250,7250,7250,10
|
|
20230920,133700,1951530450,7250,7250,7250,7250,500
|
|
20230920,133600,1947905450,7250,7250,7250,7250,0
|
|
20230920,133500,1947905450,7250,7250,7250,7250,1496
|
|
20230920,133400,1937059450,7250,7250,7250,7250,1
|
|
20230920,133300,1937052200,7240,7240,7240,7240,200
|
|
20230920,133200,1935604200,7240,7240,7240,7240,202
|
|
20230920,133100,1934141720,7230,7240,7240,7230,250
|
|
20230920,133000,1932332210,7240,7240,7240,7240,62
|
|
20230920,132900,1931883330,7230,7230,7230,7230,0
|
|
20230920,132800,1931883330,7230,7240,7240,7230,235
|
|
20230920,132700,1930184180,7240,7240,7240,7240,642
|
|
20230920,132600,1925536100,7250,7250,7250,7250,12
|
|
20230920,132500,1925449100,7250,7250,7250,7250,0
|
|
20230920,132400,1925449100,7250,7250,7250,7240,838
|
|
20230920,132300,1919381100,7250,7250,7250,7250,39
|
|
20230920,132200,1919098350,7250,7250,7250,7250,1
|
|
20230920,132100,1919091100,7250,7250,7250,7250,11
|
|
20230920,132000,1919011350,7230,7230,7230,7230,0
|
|
20230920,131900,1919011350,7230,7240,7240,7230,92
|
|
20230920,131800,1918345570,7240,7240,7250,7240,525
|
|
20230920,131700,1914544520,7250,7250,7250,7250,69
|
|
20230920,131600,1914044270,7250,7250,7250,7250,25
|
|
20230920,131500,1913863020,7240,7250,7250,7240,1008
|
|
20230920,131400,1906565010,7250,7250,7250,7250,12
|
|
20230920,131300,1906478010,7250,7250,7250,7250,1232
|
|
20230920,131200,1897546010,7250,7250,7250,7250,501
|
|
20230920,131100,1893913760,7250,7270,7270,7250,208
|
|
20230920,131000,1892405740,7270,7270,7270,7270,50
|
|
20230920,130900,1892042240,7260,7260,7260,7260,5
|
|
20230920,130800,1892005940,7260,7260,7260,7260,140
|
|
20230920,130700,1890989540,7250,7250,7250,7250,4
|
|
20230920,130600,1890960540,7260,7260,7260,7260,11
|
|
20230920,130500,1890880680,7260,7260,7260,7260,10
|
|
20230920,130400,1890808080,7250,7250,7250,7250,167
|
|
20230920,130300,1889597330,7250,7250,7250,7250,100
|
|
20230920,130200,1888872330,7260,7260,7260,7260,138
|
|
20230920,130100,1887870450,7250,7260,7260,7250,332
|
|
20230920,130000,1885462450,7260,7270,7270,7260,52
|
|
20230920,125900,1885084910,7270,7270,7270,7270,25
|
|
20230920,125800,1884903160,7270,7270,7270,7270,1758
|
|
20230920,125700,1872122500,7270,7260,7270,7260,127
|
|
20230920,125600,1871200380,7270,7270,7270,7270,0
|
|
20230920,125500,1871200380,7270,7270,7270,7270,3
|
|
20230920,125400,1871178570,7270,7270,7270,7270,0
|
|
20230920,125300,1871178570,7270,7270,7280,7270,7
|
|
20230920,125200,1871127670,7270,7270,7270,7270,0
|
|
20230920,125100,1871127670,7270,7270,7270,7270,6
|
|
20230920,125000,1871084050,7270,7260,7270,7260,3134
|
|
20230920,124900,1848326210,7260,7260,7260,7250,181
|
|
20230920,124800,1847013600,7260,7270,7270,7260,207
|
|
20230920,124700,1845510740,7270,7260,7270,7260,15
|
|
20230920,124600,1845401830,7250,7250,7250,7250,125
|
|
20230920,124500,1844495580,7250,7240,7250,7240,1152
|
|
20230920,124400,1836144080,7230,7250,7260,7230,37
|
|
20230920,124300,1835875800,7230,7250,7250,7230,2312
|
|
20230920,124200,1819139770,7250,7240,7250,7240,421
|
|
20230920,124100,1816087720,7240,7240,7240,7240,3
|
|
20230920,124000,1816066000,7240,7240,7240,7240,51
|
|
20230920,123900,1815696760,7230,7240,7250,7230,60
|
|
20230920,123800,1815262040,7230,7230,7230,7230,50
|
|
20230920,123700,1814900540,7240,7240,7240,7230,23
|
|
20230920,123600,1814734140,7230,7230,7230,7230,0
|
|
20230920,123500,1814734140,7230,7230,7230,7230,0
|
|
20230920,123400,1814734140,7230,7230,7250,7220,6354
|
|
20230920,123300,1768795650,7240,7250,7250,7230,7619
|
|
20230920,123200,1713592950,7250,7260,7260,7250,121
|
|
20230920,123100,1712714740,7260,7260,7260,7260,405
|
|
20230920,123000,1709774440,7250,7270,7270,7250,250
|
|
20230920,122900,1707961860,7250,7250,7250,7250,0
|
|
20230920,122800,1707961860,7250,7270,7270,7250,5422
|
|
20230920,122700,1668582820,7280,7270,7280,7270,593
|
|
20230920,122600,1664266710,7270,7270,7270,7270,0
|
|
20230920,122500,1664266710,7270,7270,7270,7270,136
|
|
20230920,122400,1663277990,7270,7270,7270,7270,15
|
|
20230920,122300,1663168940,7270,7270,7270,7260,55
|
|
20230920,122200,1662769240,7270,7270,7270,7270,9
|
|
20230920,122100,1662703810,7260,7260,7260,7260,0
|
|
20230920,122000,1662703810,7260,7260,7260,7260,6
|
|
20230920,121900,1662660250,7260,7280,7280,7260,674
|
|
20230920,121800,1657761850,7280,7270,7280,7270,111
|
|
20230920,121700,1656954780,7280,7280,7280,7280,431
|
|
20230920,121600,1653817100,7280,7270,7280,7260,661
|
|
20230920,121500,1649012260,7270,7260,7270,7250,1106
|
|
20230920,121400,1640991390,7270,7270,7270,7270,827
|
|
20230920,121300,1634979100,7260,7260,7260,7260,415
|
|
20230920,121200,1631966200,7270,7270,7270,7270,20
|
|
20230920,121100,1631820800,7270,7270,7270,7270,5
|
|
20230920,121000,1631784450,7270,7270,7270,7270,10
|
|
20230920,120900,1631711750,7270,7270,7270,7270,15
|
|
20230920,120800,1631602700,7260,7260,7260,7260,0
|
|
20230920,120700,1631602700,7260,7260,7260,7260,2347
|
|
20230920,120600,1614563480,7250,7260,7260,7250,133
|
|
20230920,120500,1613597910,7260,7260,7260,7260,70
|
|
20230920,120400,1613089710,7260,7260,7260,7260,2
|
|
20230920,120300,1613075190,7250,7250,7250,7250,1
|
|
20230920,120200,1613067940,7250,7250,7250,7250,1
|
|
20230920,120100,1613060690,7250,7260,7260,7250,79
|
|
20230920,120000,1612487160,7260,7260,7260,7260,0
|
|
20230920,115900,1612487160,7260,7260,7260,7260,10
|
|
20230920,115800,1612414560,7260,7260,7260,7260,42
|
|
20230920,115700,1612109640,7250,7270,7270,7250,920
|
|
20230920,115600,1605431090,7250,7250,7250,7250,1
|
|
20230920,115500,1605423840,7260,7260,7270,7260,15
|
|
20230920,115400,1605314920,7260,7260,7260,7260,0
|
|
20230920,115300,1605314920,7260,7260,7260,7260,1486
|
|
20230920,115200,1594526560,7260,7260,7260,7260,3
|
|
20230920,115100,1594504780,7250,7260,7260,7250,150
|
|
20230920,115000,1593417180,7260,7260,7260,7260,0
|
|
20230920,114900,1593417180,7260,7260,7260,7260,2
|
|
20230920,114800,1593402660,7260,7260,7260,7260,230
|
|
20230920,114700,1591732860,7270,7270,7270,7270,30
|
|
20230920,114600,1591514760,7270,7270,7280,7270,2275
|
|
20230920,114500,1574975500,7270,7260,7270,7260,263
|
|
20230920,114400,1573066090,7260,7260,7260,7260,10
|
|
20230920,114300,1572993490,7260,7260,7260,7250,28
|
|
20230920,114200,1572790230,7260,7250,7260,7250,24
|
|
20230920,114100,1572616130,7250,7250,7250,7250,2
|
|
20230920,114000,1572601630,7250,7250,7250,7240,1092
|
|
20230920,113900,1564684800,7250,7250,7250,7250,1
|
|
20230920,113800,1564677550,7250,7250,7250,7250,142
|
|
20230920,113700,1563648050,7250,7250,7250,7230,44
|
|
20230920,113600,1563329360,7250,7240,7250,7240,283
|
|
20230920,113500,1561280320,7240,7240,7240,7240,1
|
|
20230920,113400,1561273080,7240,7230,7240,7230,656
|
|
20230920,113300,1556527400,7240,7240,7240,7240,250
|
|
20230920,113200,1554717400,7240,7240,7240,7240,200
|
|
20230920,113100,1553269400,7240,7230,7240,7230,187
|
|
20230920,113000,1551917360,7230,7230,7230,7230,1017
|
|
20230920,112900,1544564450,7240,7240,7240,7240,0
|
|
20230920,112800,1544564450,7240,7240,7240,7240,0
|
|
20230920,112700,1544564450,7240,7240,7240,7240,1350
|
|
20230920,112600,1534790450,7220,7230,7230,7220,64
|
|
20230920,112500,1534327760,7220,7220,7220,7220,0
|
|
20230920,112400,1534327760,7220,7230,7230,7220,326
|
|
20230920,112300,1531970810,7240,7240,7240,7240,4
|
|
20230920,112200,1531941850,7230,7240,7240,7230,70
|
|
20230920,112100,1531435550,7240,7240,7240,7240,15
|
|
20230920,112000,1531326950,7240,7250,7250,7230,467
|
|
20230920,111900,1527946480,7250,7240,7250,7230,1575
|
|
20230920,111800,1516545300,7240,7240,7240,7230,307
|
|
20230920,111700,1514324620,7240,7230,7240,7230,25
|
|
20230920,111600,1514143780,7230,7230,7230,7230,0
|
|
20230920,111500,1514143780,7230,7230,7230,7220,1741
|
|
20230920,111400,1501568000,7230,7240,7240,7230,539
|
|
20230920,111300,1497671020,7240,7230,7240,7230,22
|
|
20230920,111200,1497511900,7240,7240,7240,7240,0
|
|
20230920,111100,1497511900,7240,7240,7240,7240,10
|
|
20230920,111000,1497439500,7240,7230,7240,7230,11
|
|
20230920,110900,1497359930,7220,7230,7230,7220,128
|
|
20230920,110800,1496434510,7230,7230,7240,7220,641
|
|
20230920,110700,1491800030,7230,7230,7230,7230,140
|
|
20230920,110600,1490787830,7250,7250,7250,7250,1
|
|
20230920,110500,1490780580,7260,7230,7260,7230,1109
|
|
20230920,110400,1482739850,7230,7230,7230,7230,140
|
|
20230920,110300,1481727650,7230,7250,7250,7230,307
|
|
20230920,110200,1479501990,7230,7230,7230,7230,276
|
|
20230920,110100,1477506510,7230,7230,7230,7230,155
|
|
20230920,110000,1476385860,7220,7230,7250,7220,1994
|
|
20230920,105900,1461979870,7230,7240,7240,7230,80
|
|
20230920,105800,1461401450,7230,7230,7230,7230,0
|
|
20230920,105700,1461401450,7230,7260,7260,7230,314
|
|
20230920,105600,1459126410,7260,7250,7260,7250,82
|
|
20230920,105500,1458531900,7250,7250,7250,7250,50
|
|
20230920,105400,1458169400,7250,7250,7250,7230,224
|
|
20230920,105300,1456547760,7250,7250,7260,7250,426
|
|
20230920,105200,1453457810,7230,7250,7250,7230,302
|
|
20230920,105100,1451274310,7250,7260,7260,7230,3034
|
|
20230920,105000,1429337470,7260,7250,7260,7250,22
|
|
20230920,104900,1429177950,7250,7240,7250,7240,509
|
|
20230920,104800,1425491720,7240,7240,7250,7240,41
|
|
20230920,104700,1425194830,7240,7230,7240,7220,2454
|
|
20230920,104600,1407444810,7230,7230,7240,7230,461
|
|
20230920,104500,1404111730,7230,7230,7230,7230,0
|
|
20230920,104400,1404111730,7230,7240,7240,7220,354
|
|
20230920,104300,1401554840,7250,7240,7250,7240,661
|
|
20230920,104200,1396769170,7220,7220,7220,7220,200
|
|
20230920,104100,1395325170,7220,7220,7230,7220,146
|
|
20230920,104000,1394271040,7220,7220,7220,7220,799
|
|
20230920,103900,1388502260,7220,7250,7250,7220,3334
|
|
20230920,103800,1364418980,7250,7250,7250,7250,2
|
|
20230920,103700,1364404480,7250,7270,7270,7250,1893
|
|
20230920,103600,1350674920,7260,7260,7260,7260,101
|
|
20230920,103500,1349941660,7260,7270,7270,7260,868
|
|
20230920,103400,1343631380,7260,7260,7260,7260,30
|
|
20230920,103300,1343413580,7260,7260,7260,7260,1200
|
|
20230920,103200,1334701580,7250,7250,7250,7250,0
|
|
20230920,103100,1334701580,7250,7250,7250,7230,316
|
|
20230920,103000,1332410720,7260,7240,7260,7230,1075
|
|
20230920,102900,1324609210,7240,7240,7240,7240,120
|
|
20230920,102800,1323740410,7260,7260,7260,7260,550
|
|
20230920,102700,1319747410,7260,7260,7260,7260,1
|
|
20230920,102600,1319740150,7230,7230,7260,7230,1550
|
|
20230920,102500,1308499180,7230,7230,7230,7230,20
|
|
20230920,102400,1308354580,7240,7240,7240,7240,403
|
|
20230920,102300,1305436860,7260,7240,7260,7230,405
|
|
20230920,102200,1302496840,7260,7250,7260,7250,344
|
|
20230920,102100,1300001910,7250,7260,7260,7250,799
|
|
20230920,102000,1294208160,7250,7260,7260,7250,850
|
|
20230920,101900,1288044920,7260,7260,7260,7260,1103
|
|
20230920,101800,1280037140,7250,7250,7250,7250,486
|
|
20230920,101700,1276513640,7250,7250,7250,7250,10
|
|
20230920,101600,1276441140,7250,7240,7250,7240,277
|
|
20230920,101500,1274433250,7230,7230,7240,7230,382
|
|
20230920,101400,1271669470,7240,7240,7240,7200,25135
|
|
20230920,101300,1090523560,7240,7220,7240,7220,1480
|
|
20230920,101200,1079819500,7220,7230,7230,7220,615
|
|
20230920,101100,1075378730,7230,7220,7230,7210,1645
|
|
20230920,101000,1063494070,7230,7230,7230,7230,34
|
|
20230920,100900,1063248250,7240,7220,7240,7220,1803
|
|
20230920,100800,1050229590,7220,7220,7230,7220,480
|
|
20230920,100700,1046762590,7220,7220,7220,7220,60
|
|
20230920,100600,1046329390,7220,7240,7240,7210,52
|
|
20230920,100500,1045953370,7210,7220,7240,7210,1606
|
|
20230920,100400,1034357360,7200,7230,7230,7200,14527
|
|
20230920,100300,929678610,7230,7230,7230,7220,547
|
|
20230920,100200,925727170,7240,7230,7240,7230,650
|
|
20230920,100100,921027170,7220,7220,7230,7210,919
|
|
20230920,100000,914384060,7240,7240,7240,7210,10405
|
|
20230920,095900,839231230,7250,7250,7250,7250,1867
|
|
20230920,095800,825695480,7250,7240,7250,7240,220
|
|
20230920,095700,824100680,7250,7240,7250,7240,1483
|
|
20230920,095600,813363660,7240,7240,7250,7240,1103
|
|
20230920,095500,805376940,7240,7230,7240,7230,165
|
|
20230920,095400,804183840,7230,7240,7250,7230,17691
|
|
20230920,095300,676237330,7240,7250,7260,7240,2724
|
|
20230920,095200,656485490,7260,7240,7260,7240,108
|
|
20230920,095100,655702530,7240,7240,7240,7240,108
|
|
20230920,095000,654920610,7240,7260,7260,7230,10066
|
|
20230920,094900,581979250,7270,7270,7270,7270,5
|
|
20230920,094800,581942900,7270,7270,7270,7260,963
|
|
20230920,094700,574944900,7270,7280,7280,7270,53
|
|
20230920,094600,574559540,7280,7260,7280,7260,1082
|
|
20230920,094500,566694180,7260,7260,7260,7260,216
|
|
20230920,094400,565126020,7250,7270,7270,7250,712
|
|
20230920,094300,559956910,7260,7280,7280,7260,62
|
|
20230920,094200,559505620,7260,7290,7290,7260,4004
|
|
20230920,094100,530381680,7290,7300,7300,7290,56
|
|
20230920,094000,529972940,7300,7300,7300,7290,83
|
|
20230920,093900,529367050,7300,7310,7310,7300,19
|
|
20230920,093800,529228340,7290,7310,7310,7290,307
|
|
20230920,093700,526988870,7300,7300,7300,7300,1646
|
|
20230920,093600,514973070,7290,7290,7300,7290,112
|
|
20230920,093500,514156520,7290,7290,7290,7290,3300
|
|
20230920,093400,490099520,7280,7280,7290,7280,1585
|
|
20230920,093300,478546920,7280,7280,7290,7280,844
|
|
20230920,093200,472400780,7270,7260,7270,7260,3064
|
|
20230920,093100,450126980,7260,7250,7260,7250,659
|
|
20230920,093000,445342720,7250,7250,7250,7250,1761
|
|
20230920,092900,432575470,7250,7250,7250,7250,189
|
|
20230920,092800,431205220,7240,7270,7270,7240,6293
|
|
20230920,092700,385595640,7270,7270,7270,7270,52
|
|
20230920,092600,385217600,7270,7270,7270,7270,40
|
|
20230920,092500,384926800,7270,7250,7270,7240,4455
|
|
20230920,092400,352651050,7260,7260,7260,7250,3799
|
|
20230920,092300,325086370,7260,7260,7260,7260,2082
|
|
20230920,092200,309971050,7270,7270,7270,7270,245
|
|
20230920,092100,308189900,7270,7260,7270,7260,350
|
|
20230920,092000,305645480,7250,7270,7270,7250,447
|
|
20230920,091900,302404230,7280,7290,7300,7250,683
|
|
20230920,091800,297434430,7290,7270,7290,7270,3947
|
|
20230920,091700,268700270,7270,7250,7270,7240,1263
|
|
20230920,091600,259539870,7230,7260,7260,7230,1409
|
|
20230920,091500,249345540,7270,7270,7270,7240,1571
|
|
20230920,091400,237967290,7280,7290,7290,7230,7713
|
|
20230920,091300,182018330,7290,7300,7300,7290,1299
|
|
20230920,091200,172540500,7300,7320,7320,7300,700
|
|
20230920,091100,167430100,7320,7320,7320,7310,1900
|
|
20230920,091000,153540740,7320,7320,7330,7320,1804
|
|
20230920,090900,140332730,7330,7330,7330,7330,20
|
|
20230920,090800,140186130,7340,7340,7340,7340,110
|
|
20230920,090700,139378730,7340,7320,7340,7320,1429
|
|
20230920,090600,128907890,7320,7330,7330,7320,97
|
|
20230920,090500,128196890,7320,7320,7330,7320,578
|
|
20230920,090400,123965170,7330,7360,7360,7330,7981
|
|
20230920,090300,65393500,7350,7310,7350,7310,4466
|
|
20230920,090200,32622320,7300,7310,7310,7280,1204
|
|
20230920,090100,23830190,7320,7330,7330,7320,1181
|
|
20230920,090000,15175100,7340,7330,7340,7330,2070
|