586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184300,1424331890,8400,8400,8400,8400,2628
|
|
20230919,184200,1424331890,8400,8400,8400,8400,0
|
|
20230919,184100,1424331890,8400,8400,8400,8400,0
|
|
20230919,184000,1424331890,8400,8400,8400,8400,0
|
|
20230919,183900,1424331890,8400,8400,8400,8400,0
|
|
20230919,183800,1424331890,8400,8400,8400,8400,0
|
|
20230919,183700,1424331890,8400,8400,8400,8400,0
|
|
20230919,183600,1424331890,8400,8400,8400,8400,0
|
|
20230919,183500,1424331890,8400,8400,8400,8400,0
|
|
20230919,183400,1424331890,8400,8400,8400,8400,0
|
|
20230919,183300,1424331890,8400,8400,8400,8400,0
|
|
20230919,183200,1424331890,8400,8400,8400,8400,0
|
|
20230919,183100,1424331890,8400,8400,8400,8400,0
|
|
20230919,183000,1424331890,8400,8400,8400,8400,0
|
|
20230919,182900,1424331890,8400,8400,8400,8400,0
|
|
20230919,182800,1424331890,8400,8400,8400,8400,0
|
|
20230919,182700,1424331890,8400,8400,8400,8400,0
|
|
20230919,182600,1424331890,8400,8400,8400,8400,0
|
|
20230919,182500,1424331890,8400,8400,8400,8400,0
|
|
20230919,182400,1424331890,8400,8400,8400,8400,0
|
|
20230919,182300,1424331890,8400,8400,8400,8400,0
|
|
20230919,182200,1424331890,8400,8400,8400,8400,0
|
|
20230919,182100,1424331890,8400,8400,8400,8400,0
|
|
20230919,182000,1424331890,8400,8400,8400,8400,0
|
|
20230919,181900,1424331890,8400,8400,8400,8400,0
|
|
20230919,181800,1424331890,8400,8400,8400,8400,0
|
|
20230919,181700,1424331890,8400,8400,8400,8400,0
|
|
20230919,181600,1424331890,8400,8400,8400,8400,0
|
|
20230919,181500,1424331890,8400,8400,8400,8400,0
|
|
20230919,181400,1424331890,8400,8400,8400,8400,0
|
|
20230919,181300,1424331890,8400,8400,8400,8400,2628
|
|
20230919,181200,1424331890,8400,8400,8400,8400,0
|
|
20230919,181100,1424331890,8400,8400,8400,8400,0
|
|
20230919,181000,1424331890,8400,8400,8400,8400,0
|
|
20230919,180900,1424331890,8400,8400,8400,8400,0
|
|
20230919,180800,1424331890,8400,8400,8400,8400,0
|
|
20230919,180700,1424331890,8400,8400,8400,8400,0
|
|
20230919,180600,1424331890,8400,8400,8400,8400,0
|
|
20230919,180500,1424331890,8400,8400,8400,8400,0
|
|
20230919,180400,1424331890,8400,8400,8400,8400,0
|
|
20230919,180300,1424331890,8400,8400,8400,8400,0
|
|
20230919,180200,1424331890,8400,8400,8400,8400,0
|
|
20230919,180100,1424331890,8400,8400,8400,8400,0
|
|
20230919,180000,1424331890,8400,8400,8400,8400,0
|
|
20230919,175900,1424331890,8400,8400,8400,8400,0
|
|
20230919,175800,1424331890,8400,8400,8400,8400,0
|
|
20230919,175700,1424331890,8400,8400,8400,8400,0
|
|
20230919,175600,1424331890,8400,8400,8400,8400,0
|
|
20230919,175500,1424331890,8400,8400,8400,8400,0
|
|
20230919,175400,1424331890,8400,8400,8400,8400,0
|
|
20230919,175300,1424331890,8400,8400,8400,8400,0
|
|
20230919,175200,1424331890,8400,8400,8400,8400,0
|
|
20230919,175100,1424331890,8400,8400,8400,8400,0
|
|
20230919,175000,1424331890,8400,8400,8400,8400,0
|
|
20230919,174900,1424331890,8400,8400,8400,8400,0
|
|
20230919,174800,1424331890,8400,8400,8400,8400,0
|
|
20230919,174700,1424331890,8400,8400,8400,8400,0
|
|
20230919,174600,1424331890,8400,8400,8400,8400,0
|
|
20230919,174500,1424331890,8400,8400,8400,8400,0
|
|
20230919,174400,1424331890,8400,8400,8400,8400,0
|
|
20230919,174300,1424331890,8400,8400,8400,8400,2628
|
|
20230919,174200,1424331890,8400,8400,8400,8400,0
|
|
20230919,174100,1424331890,8400,8400,8400,8400,0
|
|
20230919,174000,1424331890,8400,8400,8400,8400,0
|
|
20230919,173900,1424331890,8400,8400,8400,8400,0
|
|
20230919,173800,1424331890,8400,8400,8400,8400,0
|
|
20230919,173700,1424331890,8400,8400,8400,8400,0
|
|
20230919,173600,1424331890,8400,8400,8400,8400,0
|
|
20230919,173500,1424331890,8400,8400,8400,8400,0
|
|
20230919,173400,1424331890,8400,8400,8400,8400,0
|
|
20230919,173300,1424331890,8400,8400,8400,8400,0
|
|
20230919,173200,1424331890,8400,8400,8400,8400,0
|
|
20230919,173100,1424331890,8400,8400,8400,8400,0
|
|
20230919,173000,1424331890,8400,8400,8400,8400,0
|
|
20230919,172900,1424331890,8400,8400,8400,8400,0
|
|
20230919,172800,1424331890,8400,8400,8400,8400,0
|
|
20230919,172700,1424331890,8400,8400,8400,8400,0
|
|
20230919,172600,1424331890,8400,8400,8400,8400,0
|
|
20230919,172500,1424331890,8400,8400,8400,8400,0
|
|
20230919,172400,1424331890,8400,8400,8400,8400,0
|
|
20230919,172300,1424331890,8400,8400,8400,8400,0
|
|
20230919,172200,1424331890,8400,8400,8400,8400,0
|
|
20230919,172100,1424331890,8400,8400,8400,8400,0
|
|
20230919,172000,1424331890,8400,8400,8400,8400,0
|
|
20230919,171900,1424331890,8400,8400,8400,8400,0
|
|
20230919,171800,1424331890,8400,8400,8400,8400,0
|
|
20230919,171700,1424331890,8400,8400,8400,8400,0
|
|
20230919,171600,1424331890,8400,8400,8400,8400,0
|
|
20230919,171500,1424331890,8400,8400,8400,8400,0
|
|
20230919,171400,1424331890,8400,8400,8400,8400,0
|
|
20230919,171300,1424331890,8400,8400,8400,8400,2628
|
|
20230919,171200,1424331890,8400,8400,8400,8400,0
|
|
20230919,171100,1424331890,8400,8400,8400,8400,0
|
|
20230919,171000,1424331890,8400,8400,8400,8400,0
|
|
20230919,170900,1424331890,8400,8400,8400,8400,0
|
|
20230919,170800,1424331890,8400,8400,8400,8400,0
|
|
20230919,170700,1424331890,8400,8400,8400,8400,0
|
|
20230919,170600,1424331890,8400,8400,8400,8400,0
|
|
20230919,170500,1424331890,8400,8400,8400,8400,0
|
|
20230919,170400,1424331890,8400,8400,8400,8400,0
|
|
20230919,170300,1424331890,8400,8400,8400,8400,0
|
|
20230919,170200,1424331890,8400,8400,8400,8400,0
|
|
20230919,170100,1424331890,8400,8400,8400,8400,0
|
|
20230919,170000,1424331890,8400,8400,8400,8400,0
|
|
20230919,165900,1424331890,8400,8400,8400,8400,0
|
|
20230919,165800,1424331890,8400,8400,8400,8400,0
|
|
20230919,165700,1424331890,8400,8400,8400,8400,0
|
|
20230919,165600,1424331890,8400,8400,8400,8400,0
|
|
20230919,165500,1424331890,8400,8400,8400,8400,0
|
|
20230919,165400,1424331890,8400,8400,8400,8400,0
|
|
20230919,165300,1424331890,8400,8400,8400,8400,0
|
|
20230919,165200,1424331890,8400,8400,8400,8400,0
|
|
20230919,165100,1424331890,8400,8400,8400,8400,0
|
|
20230919,165000,1424331890,8400,8400,8400,8400,0
|
|
20230919,164900,1424331890,8400,8400,8400,8400,0
|
|
20230919,164800,1424331890,8400,8400,8400,8400,0
|
|
20230919,164700,1424331890,8400,8400,8400,8400,0
|
|
20230919,164600,1424331890,8400,8400,8400,8400,0
|
|
20230919,164500,1424331890,8400,8400,8400,8400,0
|
|
20230919,164400,1424331890,8400,8400,8400,8400,0
|
|
20230919,164300,1424331890,8400,8400,8400,8400,2628
|
|
20230919,164200,1424331890,8400,8400,8400,8400,0
|
|
20230919,164100,1424331890,8400,8400,8400,8400,0
|
|
20230919,164000,1424331890,8400,8400,8400,8400,0
|
|
20230919,163900,1424331890,8400,8400,8400,8400,0
|
|
20230919,163800,1424331890,8400,8400,8400,8400,0
|
|
20230919,163700,1424331890,8400,8400,8400,8400,0
|
|
20230919,163600,1424331890,8400,8400,8400,8400,0
|
|
20230919,163500,1424331890,8400,8400,8400,8400,0
|
|
20230919,163400,1424331890,8400,8400,8400,8400,0
|
|
20230919,163300,1424331890,8400,8400,8400,8400,0
|
|
20230919,163200,1424331890,8400,8400,8400,8400,0
|
|
20230919,163100,1424331890,8400,8400,8400,8400,0
|
|
20230919,163000,1424331890,8400,8400,8400,8400,0
|
|
20230919,162900,1424331890,8400,8400,8400,8400,0
|
|
20230919,162800,1424331890,8400,8400,8400,8400,0
|
|
20230919,162700,1424331890,8400,8400,8400,8400,0
|
|
20230919,162600,1424331890,8400,8400,8400,8400,0
|
|
20230919,162500,1424331890,8400,8400,8400,8400,0
|
|
20230919,162400,1424331890,8400,8400,8400,8400,0
|
|
20230919,162300,1424331890,8400,8400,8400,8400,0
|
|
20230919,162200,1424331890,8400,8400,8400,8400,0
|
|
20230919,162100,1424331890,8400,8400,8400,8400,0
|
|
20230919,162000,1424331890,8400,8400,8400,8400,0
|
|
20230919,161900,1424331890,8400,8400,8400,8400,0
|
|
20230919,161800,1424331890,8400,8400,8400,8400,0
|
|
20230919,161700,1424331890,8400,8400,8400,8400,0
|
|
20230919,161600,1424331890,8400,8400,8400,8400,0
|
|
20230919,161500,1424331890,8400,8400,8400,8400,0
|
|
20230919,161400,1424331890,8400,8400,8400,8400,0
|
|
20230919,161300,1424331890,8400,8400,8400,8400,2628
|
|
20230919,161200,1424331890,8400,8400,8400,8400,0
|
|
20230919,161100,1424331890,8400,8400,8400,8400,0
|
|
20230919,161000,1424331890,8400,8400,8400,8400,0
|
|
20230919,160900,1424331890,8400,8400,8400,8400,0
|
|
20230919,160800,1424331890,8400,8400,8400,8400,0
|
|
20230919,160700,1424331890,8400,8400,8400,8400,0
|
|
20230919,160600,1424331890,8400,8400,8400,8400,0
|
|
20230919,160500,1424331890,8400,8400,8400,8400,0
|
|
20230919,160400,1424331890,8400,8400,8400,8400,0
|
|
20230919,160300,1424331890,8400,8400,8400,8400,0
|
|
20230919,160200,1424331890,8400,8400,8400,8400,0
|
|
20230919,160100,1424331890,8400,8400,8400,8400,0
|
|
20230919,160000,1424331890,8400,8400,8400,8400,0
|
|
20230919,155900,1424331890,8400,8400,8400,8400,0
|
|
20230919,155800,1424331890,8400,8400,8400,8400,0
|
|
20230919,155700,1424331890,8400,8400,8400,8400,0
|
|
20230919,155600,1424331890,8400,8400,8400,8400,0
|
|
20230919,155500,1424331890,8400,8400,8400,8400,0
|
|
20230919,155400,1424331890,8400,8400,8400,8400,0
|
|
20230919,155300,1424331890,8400,8400,8400,8400,0
|
|
20230919,155200,1424331890,8400,8400,8400,8400,0
|
|
20230919,155100,1424331890,8400,8400,8400,8400,0
|
|
20230919,155000,1424331890,8400,8400,8400,8400,0
|
|
20230919,154900,1424331890,8400,8400,8400,8400,0
|
|
20230919,154800,1424331890,8400,8400,8400,8400,0
|
|
20230919,154700,1424331890,8400,8400,8400,8400,0
|
|
20230919,154600,1424331890,8400,8400,8400,8400,0
|
|
20230919,154500,1424331890,8400,8400,8400,8400,0
|
|
20230919,154400,1424331890,8400,8400,8400,8400,0
|
|
20230919,154300,1424331890,8400,8400,8400,8400,2628
|
|
20230919,154200,1424331890,8400,8400,8400,8400,0
|
|
20230919,154100,1424331890,8400,8400,8400,8400,0
|
|
20230919,154000,1424331890,8400,8400,8400,8400,0
|
|
20230919,153900,1424331890,8400,8400,8400,8400,0
|
|
20230919,153800,1424331890,8400,8400,8400,8400,0
|
|
20230919,153700,1424331890,8400,8400,8400,8400,0
|
|
20230919,153600,1424331890,8400,8400,8400,8400,0
|
|
20230919,153500,1424331890,8400,8400,8400,8400,0
|
|
20230919,153400,1424331890,8400,8400,8400,8400,0
|
|
20230919,153300,1424331890,8400,8400,8400,8400,0
|
|
20230919,153200,1424331890,8400,8400,8400,8400,0
|
|
20230919,153100,1424331890,8400,8400,8400,8400,0
|
|
20230919,153000,1424331890,8400,8400,8400,8400,2628
|
|
20230919,152900,1402256690,8400,8400,8400,8400,0
|
|
20230919,152800,1402256690,8400,8400,8400,8400,0
|
|
20230919,152700,1402256690,8400,8400,8400,8400,0
|
|
20230919,152600,1402256690,8400,8400,8400,8400,0
|
|
20230919,152500,1402256690,8400,8400,8400,8400,0
|
|
20230919,152400,1402256690,8400,8400,8400,8400,0
|
|
20230919,152300,1402256690,8400,8400,8400,8400,0
|
|
20230919,152200,1402256690,8400,8400,8400,8400,0
|
|
20230919,152100,1402256690,8400,8400,8400,8400,0
|
|
20230919,152000,1402256690,8400,8400,8400,8400,0
|
|
20230919,151900,1402256690,8400,8380,8400,8380,3338
|
|
20230919,151800,1374241710,8380,8380,8380,8380,16
|
|
20230919,151700,1374107630,8380,8380,8380,8380,190
|
|
20230919,151600,1372515430,8380,8360,8380,8360,403
|
|
20230919,151500,1369146290,8350,8360,8360,8350,182
|
|
20230919,151400,1367625360,8350,8370,8370,8350,303
|
|
20230919,151300,1365092170,8360,8350,8360,8340,1225
|
|
20230919,151200,1354855060,8360,8340,8360,8340,52
|
|
20230919,151100,1354421340,8340,8350,8350,8340,195
|
|
20230919,151000,1352795010,8360,8360,8360,8340,173
|
|
20230919,150900,1351352110,8360,8360,8360,8360,1
|
|
20230919,150800,1351343750,8340,8360,8360,8340,205
|
|
20230919,150700,1349633160,8340,8350,8350,8340,172
|
|
20230919,150600,1348197430,8360,8350,8360,8340,377
|
|
20230919,150500,1345048700,8330,8350,8350,8330,193
|
|
20230919,150400,1343437790,8350,8330,8360,8330,209
|
|
20230919,150300,1341696130,8330,8330,8330,8330,0
|
|
20230919,150200,1341696130,8330,8360,8360,8330,198
|
|
20230919,150100,1340046140,8360,8350,8360,8340,430
|
|
20230919,150000,1336453580,8350,8360,8360,8350,38
|
|
20230919,145900,1336136260,8350,8360,8360,8350,201
|
|
20230919,145800,1334457900,8340,8340,8340,8340,177
|
|
20230919,145700,1332981720,8340,8340,8340,8340,58
|
|
20230919,145600,1332498000,8350,8330,8350,8330,1190
|
|
20230919,145500,1322565300,8330,8350,8350,8330,2047
|
|
20230919,145400,1305490180,8330,8330,8330,8330,0
|
|
20230919,145300,1305490180,8330,8340,8340,8330,668
|
|
20230919,145200,1299923940,8340,8340,8340,8340,163
|
|
20230919,145100,1298564520,8340,8340,8340,8340,40
|
|
20230919,145000,1298230920,8340,8350,8350,8340,185
|
|
20230919,144900,1296688010,8350,8340,8360,8340,183
|
|
20230919,144800,1295161750,8340,8340,8340,8340,0
|
|
20230919,144700,1295161750,8340,8340,8340,8340,190
|
|
20230919,144600,1293577150,8340,8340,8340,8340,174
|
|
20230919,144500,1292125990,8340,8340,8340,8340,0
|
|
20230919,144400,1292125990,8340,8350,8350,8340,433
|
|
20230919,144300,1288512380,8350,8350,8350,8350,507
|
|
20230919,144200,1284278930,8350,8340,8350,8340,200
|
|
20230919,144100,1282610880,8350,8350,8350,8350,0
|
|
20230919,144000,1282610880,8350,8350,8350,8340,155
|
|
20230919,143900,1281316910,8350,8350,8350,8350,608
|
|
20230919,143800,1276240110,8350,8350,8350,8350,296
|
|
20230919,143700,1273768510,8350,8350,8350,8350,194
|
|
20230919,143600,1272148610,8370,8370,8370,8350,205
|
|
20230919,143500,1270436720,8370,8350,8370,8350,3
|
|
20230919,143400,1270411650,8350,8350,8350,8350,232
|
|
20230919,143300,1268474450,8350,8350,8350,8350,194
|
|
20230919,143200,1266854550,8350,8350,8350,8350,31
|
|
20230919,143100,1266595700,8350,8360,8360,8350,173
|
|
20230919,143000,1265151120,8360,8350,8360,8350,199
|
|
20230919,142900,1263489460,8370,8370,8370,8370,0
|
|
20230919,142800,1263489460,8370,8350,8370,8350,1823
|
|
20230919,142700,1248267390,8360,8360,8360,8360,218
|
|
20230919,142600,1246444910,8360,8360,8360,8360,35
|
|
20230919,142500,1246152310,8360,8360,8360,8360,171
|
|
20230919,142400,1244722750,8360,8360,8360,8360,293
|
|
20230919,142300,1242273270,8360,8360,8360,8360,0
|
|
20230919,142200,1242273270,8360,8360,8360,8360,171
|
|
20230919,142100,1240843710,8350,8350,8350,8350,188
|
|
20230919,142000,1239273910,8350,8350,8350,8350,0
|
|
20230919,141900,1239273910,8350,8360,8360,8350,275
|
|
20230919,141800,1236976660,8350,8350,8350,8350,200
|
|
20230919,141700,1235306660,8350,8350,8350,8350,59
|
|
20230919,141600,1234814010,8340,8340,8340,8340,420
|
|
20230919,141500,1231311210,8350,8350,8350,8350,511
|
|
20230919,141400,1227044360,8350,8350,8350,8350,174
|
|
20230919,141300,1225591460,8350,8350,8350,8350,0
|
|
20230919,141200,1225591460,8350,8350,8350,8350,192
|
|
20230919,141100,1223988260,8350,8350,8350,8350,171
|
|
20230919,141000,1222560410,8350,8360,8360,8350,649
|
|
20230919,140900,1217140570,8350,8360,8360,8350,143
|
|
20230919,140800,1215945180,8350,8350,8350,8350,172
|
|
20230919,140700,1214508980,8370,8370,8370,8370,1
|
|
20230919,140600,1214500610,8360,8360,8360,8360,194
|
|
20230919,140500,1212878770,8370,8370,8370,8370,213
|
|
20230919,140400,1211095960,8370,8370,8370,8370,290
|
|
20230919,140300,1208668660,8360,8360,8360,8360,183
|
|
20230919,140200,1207138780,8360,8360,8360,8360,180
|
|
20230919,140100,1205633980,8360,8360,8360,8360,0
|
|
20230919,140000,1205633980,8360,8360,8360,8360,184
|
|
20230919,135900,1204095740,8370,8360,8370,8360,181
|
|
20230919,135800,1202582570,8370,8370,8370,8370,4
|
|
20230919,135700,1202549090,8360,8370,8370,8360,441
|
|
20230919,135600,1198862320,8370,8370,8370,8370,936
|
|
20230919,135500,1191028000,8370,8370,8370,8370,2
|
|
20230919,135400,1191011260,8370,8370,8380,8370,254
|
|
20230919,135300,1188885130,8380,8380,8380,8380,115
|
|
20230919,135200,1187921430,8380,8380,8390,8380,95
|
|
20230919,135100,1187125190,8380,8380,8380,8380,429
|
|
20230919,135000,1183530170,8380,8380,8380,8380,185
|
|
20230919,134900,1181979870,8380,8380,8380,8380,0
|
|
20230919,134800,1181979870,8380,8390,8390,8380,200
|
|
20230919,134700,1180303860,8380,8380,8380,8380,167
|
|
20230919,134600,1178904400,8380,8390,8390,8380,28
|
|
20230919,134500,1178669750,8390,8390,8390,8390,175
|
|
20230919,134400,1177201500,8390,8400,8400,8390,234
|
|
20230919,134300,1175238220,8390,8390,8390,8390,219
|
|
20230919,134200,1173400810,8390,8390,8390,8390,10
|
|
20230919,134100,1173316910,8390,8390,8390,8390,205
|
|
20230919,134000,1171596960,8390,8390,8390,8390,195
|
|
20230919,133900,1169960910,8390,8390,8390,8390,0
|
|
20230919,133800,1169960910,8390,8390,8390,8390,168
|
|
20230919,133700,1168551390,8390,8390,8390,8390,216
|
|
20230919,133600,1166739150,8410,8400,8410,8400,100
|
|
20230919,133500,1165898510,8400,8400,8400,8400,347
|
|
20230919,133400,1162983710,8400,8400,8400,8400,838
|
|
20230919,133300,1155944510,8400,8410,8410,8400,723
|
|
20230919,133200,1149870080,8410,8400,8410,8400,580
|
|
20230919,133100,1144996070,8390,8390,8390,8390,214
|
|
20230919,133000,1143200610,8430,8360,8430,8360,9742
|
|
20230919,132900,1061438050,8360,8280,8360,8280,2259
|
|
20230919,132800,1042648920,8260,8260,8260,8260,191
|
|
20230919,132700,1041071260,8280,8280,8280,8280,4
|
|
20230919,132600,1041038140,8280,8260,8280,8260,273
|
|
20230919,132500,1038781160,8290,8260,8290,8260,201
|
|
20230919,132400,1037120870,8260,8260,8260,8260,0
|
|
20230919,132300,1037120870,8260,8260,8260,8260,163
|
|
20230919,132200,1035774490,8260,8260,8260,8260,184
|
|
20230919,132100,1034254650,8270,8270,8270,8270,1000
|
|
20230919,132000,1025984650,8260,8260,8260,8260,180
|
|
20230919,131900,1024497850,8260,8260,8260,8260,185
|
|
20230919,131800,1022969750,8260,8260,8260,8260,173
|
|
20230919,131700,1021540770,8260,8270,8270,8260,3146
|
|
20230919,131600,995550640,8270,8270,8270,8270,390
|
|
20230919,131500,992325340,8270,8270,8270,8270,1
|
|
20230919,131400,992317070,8270,8270,8270,8270,285
|
|
20230919,131300,989960120,8270,8280,8280,8270,881
|
|
20230919,131200,982668870,8280,8280,8280,8280,251
|
|
20230919,131100,980590590,8290,8290,8290,8290,4
|
|
20230919,131000,980557430,8290,8280,8290,8280,211
|
|
20230919,130900,978810250,8290,8290,8290,8290,105
|
|
20230919,130800,977939800,8290,8290,8290,8290,0
|
|
20230919,130700,977939800,8290,8290,8290,8290,188
|
|
20230919,130600,976381280,8300,8290,8300,8290,176
|
|
20230919,130500,974922230,8290,8290,8290,8290,0
|
|
20230919,130400,974922230,8290,8290,8290,8290,188
|
|
20230919,130300,973363710,8290,8290,8290,8290,811
|
|
20230919,130200,966640520,8290,8290,8290,8290,0
|
|
20230919,130100,966640520,8290,8300,8300,8290,219
|
|
20230919,130000,964824670,8300,8290,8310,8290,415
|
|
20230919,125900,961382070,8290,8290,8290,8290,64
|
|
20230919,125800,960851510,8280,8280,8280,8280,187
|
|
20230919,125700,959303150,8280,8280,8280,8280,176
|
|
20230919,125600,957845870,8290,8290,8290,8290,55
|
|
20230919,125500,957389920,8280,8290,8290,8280,238
|
|
20230919,125400,955419270,8280,8270,8280,8270,357
|
|
20230919,125300,952465110,8270,8270,8270,8270,0
|
|
20230919,125200,952465110,8270,8280,8280,8270,184
|
|
20230919,125100,950943420,8270,8280,8280,8270,246
|
|
20230919,125000,948908980,8270,8270,8270,8270,0
|
|
20230919,124900,948908980,8270,8270,8270,8270,192
|
|
20230919,124800,947321140,8270,8270,8270,8270,172
|
|
20230919,124700,945898700,8290,8280,8290,8280,1103
|
|
20230919,124600,936757870,8270,8280,8280,8270,205
|
|
20230919,124500,935062420,8280,8270,8280,8270,569
|
|
20230919,124400,930352790,8270,8270,8270,8270,0
|
|
20230919,124300,930352790,8270,8270,8270,8270,196
|
|
20230919,124200,928731870,8270,8270,8270,8270,267
|
|
20230919,124100,926523780,8270,8270,8270,8270,191
|
|
20230919,124000,924944210,8280,8280,8280,8280,4
|
|
20230919,123900,924911090,8270,8270,8270,8270,173
|
|
20230919,123800,923480380,8270,8270,8270,8270,190
|
|
20230919,123700,921909080,8270,8270,8270,8270,0
|
|
20230919,123600,921909080,8270,8270,8270,8270,181
|
|
20230919,123500,920412210,8270,8270,8270,8270,186
|
|
20230919,123400,918873990,8270,8270,8270,8270,0
|
|
20230919,123300,918873990,8270,8270,8270,8270,177
|
|
20230919,123200,917410200,8280,8270,8280,8270,190
|
|
20230919,123100,915838820,8270,8270,8270,8270,10
|
|
20230919,123000,915756120,8270,8270,8270,8260,184
|
|
20230919,122900,914236260,8270,8260,8270,8260,194
|
|
20230919,122800,912633800,8260,8260,8260,8260,0
|
|
20230919,122700,912633800,8260,8260,8260,8260,184
|
|
20230919,122600,911113960,8260,8270,8270,8260,222
|
|
20230919,122500,909280040,8260,8260,8260,8260,12
|
|
20230919,122400,909180920,8270,8270,8270,8270,330
|
|
20230919,122300,906451820,8270,8270,8270,8270,194
|
|
20230919,122200,904847440,8270,8270,8280,8270,61
|
|
20230919,122100,904342950,8270,8270,8270,8270,449
|
|
20230919,122000,900629720,8270,8270,8270,8270,507
|
|
20230919,121900,896436830,8270,8270,8270,8270,16
|
|
20230919,121800,896304510,8270,8270,8270,8270,650
|
|
20230919,121700,890929010,8290,8270,8290,8270,201
|
|
20230919,121600,889266720,8270,8270,8270,8270,0
|
|
20230919,121500,889266720,8270,8270,8270,8270,164
|
|
20230919,121400,887910440,8260,8290,8290,8260,214
|
|
20230919,121300,886142080,8290,8290,8290,8290,1
|
|
20230919,121200,886133790,8250,8250,8250,8250,174
|
|
20230919,121100,884698290,8290,8250,8290,8250,320
|
|
20230919,121000,882054030,8250,8250,8250,8250,367
|
|
20230919,120900,879026280,8250,8260,8260,8250,179
|
|
20230919,120800,877547920,8250,8250,8250,8250,184
|
|
20230919,120700,876029920,8250,8260,8260,8250,210
|
|
20230919,120600,874297320,8260,8260,8260,8260,1
|
|
20230919,120500,874289060,8260,8260,8260,8260,39
|
|
20230919,120400,873966920,8260,8260,8260,8260,154
|
|
20230919,120300,872694880,8260,8260,8260,8260,61
|
|
20230919,120200,872191020,8260,8260,8260,8250,233
|
|
20230919,120100,870268340,8250,8260,8260,8250,197
|
|
20230919,120000,868642850,8260,8260,8260,8260,35
|
|
20230919,115900,868353750,8250,8250,8250,8250,200
|
|
20230919,115800,866703750,8260,8270,8270,8260,2
|
|
20230919,115700,866687220,8250,8250,8250,8250,1
|
|
20230919,115600,866678970,8250,8250,8250,8240,402
|
|
20230919,115500,863364370,8240,8240,8240,8240,183
|
|
20230919,115400,861856450,8240,8240,8240,8240,0
|
|
20230919,115300,861856450,8240,8240,8240,8240,388
|
|
20230919,115200,858659330,8240,8240,8240,8240,347
|
|
20230919,115100,855800050,8240,8240,8240,8240,42
|
|
20230919,115000,855453970,8230,8230,8230,8230,197
|
|
20230919,114900,853832660,8230,8240,8240,8230,371
|
|
20230919,114800,850778290,8240,8240,8240,8240,23
|
|
20230919,114700,850588770,8240,8230,8250,8230,1304
|
|
20230919,114600,839852350,8240,8250,8250,8230,3424
|
|
20230919,114500,811645450,8250,8250,8250,8250,1000
|
|
20230919,114400,803395450,8250,8260,8260,8250,958
|
|
20230919,114300,795484350,8260,8260,8260,8260,167
|
|
20230919,114200,794104930,8260,8260,8260,8260,0
|
|
20230919,114100,794104930,8260,8260,8260,8260,526
|
|
20230919,114000,789760170,8260,8260,8260,8260,268
|
|
20230919,113900,787546490,8260,8260,8260,8260,188
|
|
20230919,113800,785993610,8260,8260,8260,8260,0
|
|
20230919,113700,785993610,8260,8260,8270,8260,4506
|
|
20230919,113600,748769360,8260,8260,8260,8260,183
|
|
20230919,113500,747257780,8260,8270,8270,8260,713
|
|
20230919,113400,741368280,8270,8270,8270,8260,192
|
|
20230919,113300,739782250,8270,8270,8280,8260,209
|
|
20230919,113200,738055740,8270,8270,8270,8270,156
|
|
20230919,113100,736765620,8270,8270,8270,8270,457
|
|
20230919,113000,732986230,8270,8270,8270,8270,262
|
|
20230919,112900,730819490,8270,8270,8270,8270,140
|
|
20230919,112800,729661690,8270,8270,8270,8260,178
|
|
20230919,112700,728191380,8270,8270,8270,8270,44
|
|
20230919,112600,727827500,8260,8260,8260,8260,0
|
|
20230919,112500,727827500,8260,8270,8270,8260,313
|
|
20230919,112400,725242090,8270,8280,8280,8270,2699
|
|
20230919,112300,702920170,8280,8280,8290,8280,107
|
|
20230919,112200,702033400,8270,8290,8290,8270,291
|
|
20230919,112100,699625090,8290,8300,8300,8280,6405
|
|
20230919,112000,646486860,8310,8310,8310,8310,0
|
|
20230919,111900,646486860,8310,8310,8310,8310,261
|
|
20230919,111800,644317950,8310,8310,8310,8310,184
|
|
20230919,111700,642788910,8320,8320,8320,8320,2
|
|
20230919,111600,642772270,8310,8310,8310,8310,180
|
|
20230919,111500,641276470,8310,8310,8310,8310,193
|
|
20230919,111400,639672640,8310,8310,8310,8310,0
|
|
20230919,111300,639672640,8310,8310,8310,8310,170
|
|
20230919,111200,638259940,8320,8320,8320,8310,223
|
|
20230919,111100,636406410,8320,8310,8320,8310,182
|
|
20230919,111000,634893980,8310,8320,8320,8310,418
|
|
20230919,110900,631420370,8310,8320,8320,8310,225
|
|
20230919,110800,629550410,8320,8320,8320,8320,50
|
|
20230919,110700,629134410,8320,8320,8320,8320,381
|
|
20230919,110600,625964490,8320,8320,8320,8320,199
|
|
20230919,110500,624308810,8330,8320,8330,8320,453
|
|
20230919,110400,620536960,8330,8330,8330,8330,2
|
|
20230919,110300,620520300,8320,8320,8320,8320,192
|
|
20230919,110200,618922860,8320,8310,8320,8310,294
|
|
20230919,110100,616479700,8310,8320,8320,8310,140
|
|
20230919,110000,615316290,8320,8310,8320,8310,244
|
|
20230919,105900,613288150,8310,8310,8310,8310,170
|
|
20230919,105800,611875450,8320,8320,8320,8320,5
|
|
20230919,105700,611833850,8320,8340,8340,8320,240
|
|
20230919,105600,609832270,8320,8320,8320,8310,219
|
|
20230919,105500,608011960,8320,8320,8320,8320,7
|
|
20230919,105400,607953720,8310,8320,8320,8310,546
|
|
20230919,105300,603416380,8320,8310,8320,8310,288
|
|
20230919,105200,601021920,8310,8310,8310,8310,28
|
|
20230919,105100,600789240,8320,8330,8340,8320,75
|
|
20230919,105000,600165190,8350,8310,8350,8310,288
|
|
20230919,104900,597770870,8310,8310,8310,8310,0
|
|
20230919,104800,597770870,8310,8300,8310,8300,306
|
|
20230919,104700,595229990,8300,8300,8300,8300,170
|
|
20230919,104600,593818990,8300,8300,8300,8300,0
|
|
20230919,104500,593818990,8300,8300,8300,8300,192
|
|
20230919,104400,592225390,8300,8310,8310,8300,184
|
|
20230919,104300,590698070,8310,8310,8310,8310,5
|
|
20230919,104200,590656520,8310,8310,8310,8310,75
|
|
20230919,104100,590033270,8300,8310,8310,8300,300
|
|
20230919,104000,587541900,8310,8310,8310,8300,182
|
|
20230919,103900,586030680,8300,8300,8300,8300,12
|
|
20230919,103800,585931080,8300,8310,8310,8300,215
|
|
20230919,103700,584146080,8300,8280,8300,8270,1465
|
|
20230919,103600,571992440,8280,8280,8280,8280,486
|
|
20230919,103500,567968360,8280,8280,8280,8280,180
|
|
20230919,103400,566477960,8280,8290,8290,8280,234
|
|
20230919,103300,564540240,8290,8290,8290,8290,20
|
|
20230919,103200,564374440,8290,8290,8300,8290,248
|
|
20230919,103100,562318220,8290,8280,8300,8280,302
|
|
20230919,103000,559816550,8290,8290,8290,8290,40
|
|
20230919,102900,559484950,8300,8300,8300,8290,427
|
|
20230919,102800,555943810,8300,8280,8300,8280,956
|
|
20230919,102700,548017730,8280,8290,8290,8280,367
|
|
20230919,102600,544976720,8290,8310,8310,8280,1464
|
|
20230919,102500,532842200,8300,8300,8310,8300,5291
|
|
20230919,102400,488923850,8310,8300,8310,8300,336
|
|
20230919,102300,486131750,8300,8310,8310,8300,277
|
|
20230919,102200,483831650,8310,8310,8310,8300,382
|
|
20230919,102100,480659140,8310,8320,8320,8310,891
|
|
20230919,102000,473254430,8310,8320,8320,8310,832
|
|
20230919,101900,466339470,8320,8330,8330,8320,711
|
|
20230919,101800,460423940,8330,8320,8330,8320,124
|
|
20230919,101700,459392250,8320,8330,8330,8310,192
|
|
20230919,101600,457795470,8310,8340,8350,8310,2065
|
|
20230919,101500,440608150,8340,8340,8340,8340,101
|
|
20230919,101400,439765810,8340,8360,8370,8330,1543
|
|
20230919,101300,426898840,8340,8330,8340,8330,217
|
|
20230919,101200,425091020,8330,8330,8330,8330,124
|
|
20230919,101100,424058100,8330,8340,8340,8330,520
|
|
20230919,101000,419726280,8340,8370,8370,8340,10779
|
|
20230919,100900,329599320,8370,8370,8370,8370,194
|
|
20230919,100800,327975540,8370,8370,8370,8370,0
|
|
20230919,100700,327975540,8370,8380,8380,8370,2375
|
|
20230919,100600,308091780,8390,8380,8390,8380,1003
|
|
20230919,100500,299686620,8370,8370,8370,8370,0
|
|
20230919,100400,299686620,8370,8380,8380,8370,347
|
|
20230919,100300,296780730,8380,8390,8390,8380,3371
|
|
20230919,100200,268530600,8390,8390,8390,8390,1000
|
|
20230919,100100,260140600,8380,8380,8380,8380,196
|
|
20230919,100000,258498120,8420,8400,8420,8380,218
|
|
20230919,095900,256670240,8400,8400,8400,8400,5
|
|
20230919,095800,256628240,8380,8390,8390,8380,398
|
|
20230919,095700,253292990,8380,8380,8380,8380,273
|
|
20230919,095600,251005250,8380,8390,8390,8380,108
|
|
20230919,095500,250100140,8380,8380,8380,8380,192
|
|
20230919,095400,248491180,8390,8390,8390,8390,715
|
|
20230919,095300,242492330,8400,8390,8400,8390,12
|
|
20230919,095200,242391630,8390,8390,8390,8390,681
|
|
20230919,095100,236678040,8390,8390,8400,8390,109
|
|
20230919,095000,235763510,8400,8400,8400,8400,0
|
|
20230919,094900,235763510,8400,8400,8400,8400,0
|
|
20230919,094800,235763510,8400,8400,8400,8400,5
|
|
20230919,094700,235721510,8400,8400,8400,8400,5
|
|
20230919,094600,235679510,8390,8390,8390,8390,1202
|
|
20230919,094500,225594730,8390,8390,8390,8390,60
|
|
20230919,094400,225091330,8390,8400,8400,8390,454
|
|
20230919,094300,221282220,8390,8400,8400,8390,11
|
|
20230919,094200,221189920,8390,8400,8400,8390,100
|
|
20230919,094100,220350450,8400,8400,8400,8400,0
|
|
20230919,094000,220350450,8400,8400,8400,8400,0
|
|
20230919,093900,220350450,8400,8410,8410,8390,1379
|
|
20230919,093800,208767130,8410,8410,8410,8410,100
|
|
20230919,093700,207926130,8430,8430,8430,8430,2
|
|
20230919,093600,207909270,8430,8430,8430,8430,0
|
|
20230919,093500,207909270,8430,8430,8430,8430,0
|
|
20230919,093400,207909270,8430,8430,8430,8430,8
|
|
20230919,093300,207841830,8430,8430,8430,8430,2
|
|
20230919,093200,207824970,8430,8420,8430,8410,569
|
|
20230919,093100,203033960,8420,8420,8420,8420,37
|
|
20230919,093000,202722420,8420,8420,8420,8420,7
|
|
20230919,092900,202663480,8410,8410,8410,8410,20
|
|
20230919,092800,202495280,8410,8410,8410,8410,0
|
|
20230919,092700,202495280,8410,8410,8410,8410,68
|
|
20230919,092600,201923400,8410,8410,8410,8410,374
|
|
20230919,092500,198778060,8400,8400,8410,8400,358
|
|
20230919,092400,195768840,8400,8400,8410,8400,230
|
|
20230919,092300,193836240,8400,8400,8400,8400,1250
|
|
20230919,092200,183336240,8400,8400,8400,8400,174
|
|
20230919,092100,181874640,8400,8400,8400,8400,0
|
|
20230919,092000,181874640,8400,8390,8400,8390,1055
|
|
20230919,091900,173012700,8380,8380,8380,8380,2536
|
|
20230919,091800,151761020,8380,8390,8390,8380,723
|
|
20230919,091700,145696250,8390,8390,8390,8390,207
|
|
20230919,091600,143959520,8390,8400,8410,8390,2252
|
|
20230919,091500,125057210,8410,8410,8410,8410,850
|
|
20230919,091400,117908710,8420,8410,8420,8410,506
|
|
20230919,091300,113653230,8400,8400,8400,8400,154
|
|
20230919,091200,112359630,8400,8400,8400,8390,2924
|
|
20230919,091100,87799130,8400,8410,8410,8400,502
|
|
20230919,091000,83577910,8410,8420,8420,8400,3278
|
|
20230919,090900,56024310,8420,8420,8420,8410,73
|
|
20230919,090800,55409790,8420,8420,8430,8420,1082
|
|
20230919,090700,46299330,8420,8430,8430,8420,175
|
|
20230919,090600,44825790,8430,8460,8460,8410,1122
|
|
20230919,090500,35381590,8420,8420,8420,8420,0
|
|
20230919,090400,35381590,8420,8430,8430,8400,2236
|
|
20230919,090300,16573960,8430,8460,8460,8430,755
|
|
20230919,090200,10206800,8450,8450,8450,8450,21
|
|
20230919,090100,10029350,8450,8480,8480,8450,251
|
|
20230919,090000,7908370,8480,8460,8480,8440,935
|