587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,184400,1111432230,8290,8290,8290,8290,3548
|
|
20230920,184300,1111432230,8290,8290,8290,8290,0
|
|
20230920,184200,1111432230,8290,8290,8290,8290,0
|
|
20230920,184100,1111432230,8290,8290,8290,8290,0
|
|
20230920,184000,1111432230,8290,8290,8290,8290,0
|
|
20230920,183900,1111432230,8290,8290,8290,8290,0
|
|
20230920,183800,1111432230,8290,8290,8290,8290,0
|
|
20230920,183700,1111432230,8290,8290,8290,8290,0
|
|
20230920,183600,1111432230,8290,8290,8290,8290,0
|
|
20230920,183500,1111432230,8290,8290,8290,8290,0
|
|
20230920,183400,1111432230,8290,8290,8290,8290,0
|
|
20230920,183300,1111432230,8290,8290,8290,8290,0
|
|
20230920,183200,1111432230,8290,8290,8290,8290,0
|
|
20230920,183100,1111432230,8290,8290,8290,8290,0
|
|
20230920,183000,1111432230,8290,8290,8290,8290,0
|
|
20230920,182900,1111432230,8290,8290,8290,8290,0
|
|
20230920,182800,1111432230,8290,8290,8290,8290,0
|
|
20230920,182700,1111432230,8290,8290,8290,8290,0
|
|
20230920,182600,1111432230,8290,8290,8290,8290,0
|
|
20230920,182500,1111432230,8290,8290,8290,8290,0
|
|
20230920,182400,1111432230,8290,8290,8290,8290,0
|
|
20230920,182300,1111432230,8290,8290,8290,8290,0
|
|
20230920,182200,1111432230,8290,8290,8290,8290,0
|
|
20230920,182100,1111432230,8290,8290,8290,8290,0
|
|
20230920,182000,1111432230,8290,8290,8290,8290,0
|
|
20230920,181900,1111432230,8290,8290,8290,8290,0
|
|
20230920,181800,1111432230,8290,8290,8290,8290,0
|
|
20230920,181700,1111432230,8290,8290,8290,8290,0
|
|
20230920,181600,1111432230,8290,8290,8290,8290,0
|
|
20230920,181500,1111432230,8290,8290,8290,8290,0
|
|
20230920,181400,1111432230,8290,8290,8290,8290,3548
|
|
20230920,181300,1111432230,8290,8290,8290,8290,0
|
|
20230920,181200,1111432230,8290,8290,8290,8290,0
|
|
20230920,181100,1111432230,8290,8290,8290,8290,0
|
|
20230920,181000,1111432230,8290,8290,8290,8290,0
|
|
20230920,180900,1111432230,8290,8290,8290,8290,0
|
|
20230920,180800,1111432230,8290,8290,8290,8290,0
|
|
20230920,180700,1111432230,8290,8290,8290,8290,0
|
|
20230920,180600,1111432230,8290,8290,8290,8290,0
|
|
20230920,180500,1111432230,8290,8290,8290,8290,0
|
|
20230920,180400,1111432230,8290,8290,8290,8290,0
|
|
20230920,180300,1111432230,8290,8290,8290,8290,0
|
|
20230920,180200,1111432230,8290,8290,8290,8290,0
|
|
20230920,180100,1111432230,8290,8290,8290,8290,0
|
|
20230920,180000,1111432230,8290,8290,8290,8290,0
|
|
20230920,175900,1111432230,8290,8290,8290,8290,0
|
|
20230920,175800,1111432230,8290,8290,8290,8290,0
|
|
20230920,175700,1111432230,8290,8290,8290,8290,0
|
|
20230920,175600,1111432230,8290,8290,8290,8290,0
|
|
20230920,175500,1111432230,8290,8290,8290,8290,0
|
|
20230920,175400,1111432230,8290,8290,8290,8290,0
|
|
20230920,175300,1111432230,8290,8290,8290,8290,0
|
|
20230920,175200,1111432230,8290,8290,8290,8290,0
|
|
20230920,175100,1111432230,8290,8290,8290,8290,0
|
|
20230920,175000,1111432230,8290,8290,8290,8290,0
|
|
20230920,174900,1111432230,8290,8290,8290,8290,0
|
|
20230920,174800,1111432230,8290,8290,8290,8290,0
|
|
20230920,174700,1111432230,8290,8290,8290,8290,0
|
|
20230920,174600,1111432230,8290,8290,8290,8290,0
|
|
20230920,174500,1111432230,8290,8290,8290,8290,0
|
|
20230920,174400,1111432230,8290,8290,8290,8290,3548
|
|
20230920,174300,1111432230,8290,8290,8290,8290,0
|
|
20230920,174200,1111432230,8290,8290,8290,8290,0
|
|
20230920,174100,1111432230,8290,8290,8290,8290,0
|
|
20230920,174000,1111432230,8290,8290,8290,8290,0
|
|
20230920,173900,1111432230,8290,8290,8290,8290,0
|
|
20230920,173800,1111432230,8290,8290,8290,8290,0
|
|
20230920,173700,1111432230,8290,8290,8290,8290,0
|
|
20230920,173600,1111432230,8290,8290,8290,8290,0
|
|
20230920,173500,1111432230,8290,8290,8290,8290,0
|
|
20230920,173400,1111432230,8290,8290,8290,8290,0
|
|
20230920,173300,1111432230,8290,8290,8290,8290,0
|
|
20230920,173200,1111432230,8290,8290,8290,8290,0
|
|
20230920,173100,1111432230,8290,8290,8290,8290,0
|
|
20230920,173000,1111432230,8290,8290,8290,8290,0
|
|
20230920,172900,1111432230,8290,8290,8290,8290,0
|
|
20230920,172800,1111432230,8290,8290,8290,8290,0
|
|
20230920,172700,1111432230,8290,8290,8290,8290,0
|
|
20230920,172600,1111432230,8290,8290,8290,8290,0
|
|
20230920,172500,1111432230,8290,8290,8290,8290,0
|
|
20230920,172400,1111432230,8290,8290,8290,8290,0
|
|
20230920,172300,1111432230,8290,8290,8290,8290,0
|
|
20230920,172200,1111432230,8290,8290,8290,8290,0
|
|
20230920,172100,1111432230,8290,8290,8290,8290,0
|
|
20230920,172000,1111432230,8290,8290,8290,8290,0
|
|
20230920,171900,1111432230,8290,8290,8290,8290,0
|
|
20230920,171800,1111432230,8290,8290,8290,8290,0
|
|
20230920,171700,1111432230,8290,8290,8290,8290,0
|
|
20230920,171600,1111432230,8290,8290,8290,8290,0
|
|
20230920,171500,1111432230,8290,8290,8290,8290,0
|
|
20230920,171400,1111432230,8290,8290,8290,8290,3548
|
|
20230920,171300,1111432230,8290,8290,8290,8290,0
|
|
20230920,171200,1111432230,8290,8290,8290,8290,0
|
|
20230920,171100,1111432230,8290,8290,8290,8290,0
|
|
20230920,171000,1111432230,8290,8290,8290,8290,0
|
|
20230920,170900,1111432230,8290,8290,8290,8290,0
|
|
20230920,170800,1111432230,8290,8290,8290,8290,0
|
|
20230920,170700,1111432230,8290,8290,8290,8290,0
|
|
20230920,170600,1111432230,8290,8290,8290,8290,0
|
|
20230920,170500,1111432230,8290,8290,8290,8290,0
|
|
20230920,170400,1111432230,8290,8290,8290,8290,0
|
|
20230920,170300,1111432230,8290,8290,8290,8290,0
|
|
20230920,170200,1111432230,8290,8290,8290,8290,0
|
|
20230920,170100,1111432230,8290,8290,8290,8290,0
|
|
20230920,170000,1111432230,8290,8290,8290,8290,0
|
|
20230920,165900,1111432230,8290,8290,8290,8290,0
|
|
20230920,165800,1111432230,8290,8290,8290,8290,0
|
|
20230920,165700,1111432230,8290,8290,8290,8290,0
|
|
20230920,165600,1111432230,8290,8290,8290,8290,0
|
|
20230920,165500,1111432230,8290,8290,8290,8290,0
|
|
20230920,165400,1111432230,8290,8290,8290,8290,0
|
|
20230920,165300,1111432230,8290,8290,8290,8290,0
|
|
20230920,165200,1111432230,8290,8290,8290,8290,0
|
|
20230920,165100,1111432230,8290,8290,8290,8290,0
|
|
20230920,165000,1111432230,8290,8290,8290,8290,0
|
|
20230920,164900,1111432230,8290,8290,8290,8290,0
|
|
20230920,164800,1111432230,8290,8290,8290,8290,0
|
|
20230920,164700,1111432230,8290,8290,8290,8290,0
|
|
20230920,164600,1111432230,8290,8290,8290,8290,0
|
|
20230920,164500,1111432230,8290,8290,8290,8290,0
|
|
20230920,164400,1111432230,8290,8290,8290,8290,3548
|
|
20230920,164300,1111432230,8290,8290,8290,8290,0
|
|
20230920,164200,1111432230,8290,8290,8290,8290,0
|
|
20230920,164100,1111432230,8290,8290,8290,8290,0
|
|
20230920,164000,1111432230,8290,8290,8290,8290,0
|
|
20230920,163900,1111432230,8290,8290,8290,8290,0
|
|
20230920,163800,1111432230,8290,8290,8290,8290,0
|
|
20230920,163700,1111432230,8290,8290,8290,8290,0
|
|
20230920,163600,1111432230,8290,8290,8290,8290,0
|
|
20230920,163500,1111432230,8290,8290,8290,8290,0
|
|
20230920,163400,1111432230,8290,8290,8290,8290,0
|
|
20230920,163300,1111432230,8290,8290,8290,8290,0
|
|
20230920,163200,1111432230,8290,8290,8290,8290,0
|
|
20230920,163100,1111432230,8290,8290,8290,8290,0
|
|
20230920,163000,1111432230,8290,8290,8290,8290,0
|
|
20230920,162900,1111432230,8290,8290,8290,8290,0
|
|
20230920,162800,1111432230,8290,8290,8290,8290,0
|
|
20230920,162700,1111432230,8290,8290,8290,8290,0
|
|
20230920,162600,1111432230,8290,8290,8290,8290,0
|
|
20230920,162500,1111432230,8290,8290,8290,8290,0
|
|
20230920,162400,1111432230,8290,8290,8290,8290,0
|
|
20230920,162300,1111432230,8290,8290,8290,8290,0
|
|
20230920,162200,1111432230,8290,8290,8290,8290,0
|
|
20230920,162100,1111432230,8290,8290,8290,8290,0
|
|
20230920,162000,1111432230,8290,8290,8290,8290,0
|
|
20230920,161900,1111432230,8290,8290,8290,8290,0
|
|
20230920,161800,1111432230,8290,8290,8290,8290,0
|
|
20230920,161700,1111432230,8290,8290,8290,8290,0
|
|
20230920,161600,1111432230,8290,8290,8290,8290,0
|
|
20230920,161500,1111432230,8290,8290,8290,8290,0
|
|
20230920,161400,1111432230,8290,8290,8290,8290,3548
|
|
20230920,161300,1111432230,8290,8290,8290,8290,0
|
|
20230920,161200,1111432230,8290,8290,8290,8290,0
|
|
20230920,161100,1111432230,8290,8290,8290,8290,0
|
|
20230920,161000,1111432230,8290,8290,8290,8290,0
|
|
20230920,160900,1111432230,8290,8290,8290,8290,0
|
|
20230920,160800,1111432230,8290,8290,8290,8290,0
|
|
20230920,160700,1111432230,8290,8290,8290,8290,0
|
|
20230920,160600,1111432230,8290,8290,8290,8290,0
|
|
20230920,160500,1111432230,8290,8290,8290,8290,0
|
|
20230920,160400,1111432230,8290,8290,8290,8290,0
|
|
20230920,160300,1111432230,8290,8290,8290,8290,0
|
|
20230920,160200,1111432230,8290,8290,8290,8290,0
|
|
20230920,160100,1111432230,8290,8290,8290,8290,0
|
|
20230920,160000,1111432230,8290,8290,8290,8290,0
|
|
20230920,155900,1111432230,8290,8290,8290,8290,0
|
|
20230920,155800,1111432230,8290,8290,8290,8290,0
|
|
20230920,155700,1111432230,8290,8290,8290,8290,0
|
|
20230920,155600,1111432230,8290,8290,8290,8290,0
|
|
20230920,155500,1111432230,8290,8290,8290,8290,0
|
|
20230920,155400,1111432230,8290,8290,8290,8290,0
|
|
20230920,155300,1111432230,8290,8290,8290,8290,0
|
|
20230920,155200,1111432230,8290,8290,8290,8290,0
|
|
20230920,155100,1111432230,8290,8290,8290,8290,0
|
|
20230920,155000,1111432230,8290,8290,8290,8290,0
|
|
20230920,154900,1111432230,8290,8290,8290,8290,0
|
|
20230920,154800,1111432230,8290,8290,8290,8290,0
|
|
20230920,154700,1111432230,8290,8290,8290,8290,0
|
|
20230920,154600,1111432230,8290,8290,8290,8290,0
|
|
20230920,154500,1111432230,8290,8290,8290,8290,0
|
|
20230920,154400,1111432230,8290,8290,8290,8290,3548
|
|
20230920,154300,1111432230,8290,8290,8290,8290,0
|
|
20230920,154200,1111432230,8290,8290,8290,8290,0
|
|
20230920,154100,1111432230,8290,8290,8290,8290,0
|
|
20230920,154000,1111432230,8290,8290,8290,8290,0
|
|
20230920,153900,1111432230,8290,8290,8290,8290,0
|
|
20230920,153800,1111432230,8290,8290,8290,8290,0
|
|
20230920,153700,1111432230,8290,8290,8290,8290,0
|
|
20230920,153600,1111432230,8290,8290,8290,8290,0
|
|
20230920,153500,1111432230,8290,8290,8290,8290,0
|
|
20230920,153400,1111432230,8290,8290,8290,8290,0
|
|
20230920,153300,1111432230,8290,8290,8290,8290,0
|
|
20230920,153200,1111432230,8290,8290,8290,8290,0
|
|
20230920,153100,1111432230,8290,8290,8290,8290,0
|
|
20230920,153000,1111432230,8290,8290,8290,8290,3548
|
|
20230920,152900,1082019310,8300,8300,8300,8300,0
|
|
20230920,152800,1082019310,8300,8300,8300,8300,0
|
|
20230920,152700,1082019310,8300,8300,8300,8300,0
|
|
20230920,152600,1082019310,8300,8300,8300,8300,0
|
|
20230920,152500,1082019310,8300,8300,8300,8300,0
|
|
20230920,152400,1082019310,8300,8300,8300,8300,0
|
|
20230920,152300,1082019310,8300,8300,8300,8300,0
|
|
20230920,152200,1082019310,8300,8300,8300,8300,0
|
|
20230920,152100,1082019310,8300,8300,8300,8300,0
|
|
20230920,152000,1082019310,8300,8300,8300,8300,0
|
|
20230920,151900,1082019310,8300,8300,8300,8290,464
|
|
20230920,151800,1078168360,8290,8290,8290,8290,438
|
|
20230920,151700,1074537340,8280,8280,8280,8270,317
|
|
20230920,151600,1071915580,8280,8280,8290,8280,221
|
|
20230920,151500,1070085660,8290,8290,8290,8280,236
|
|
20230920,151400,1068131470,8270,8290,8290,8270,933
|
|
20230920,151300,1060413090,8290,8270,8290,8270,232
|
|
20230920,151200,1058494060,8280,8280,8280,8280,168
|
|
20230920,151100,1057103020,8280,8280,8280,8280,15
|
|
20230920,151000,1056978820,8280,8270,8280,8270,847
|
|
20230920,150900,1049974090,8280,8290,8290,8270,411
|
|
20230920,150800,1046572950,8290,8280,8290,8270,775
|
|
20230920,150700,1040157930,8280,8270,8280,8270,220
|
|
20230920,150600,1038338370,8270,8270,8270,8270,199
|
|
20230920,150500,1036692640,8270,8270,8270,8260,229
|
|
20230920,150400,1034800790,8260,8270,8280,8240,2523
|
|
20230920,150300,1013963190,8280,8290,8290,8280,15
|
|
20230920,150200,1013838900,8240,8290,8290,8240,249
|
|
20230920,150100,1011781260,8290,8280,8290,8280,225
|
|
20230920,150000,1009918180,8290,8290,8290,8230,443
|
|
20230920,145900,1006269320,8290,8300,8300,8290,11
|
|
20230920,145800,1006178110,8320,8290,8320,8280,2509
|
|
20230920,145700,985383800,8280,8240,8290,8240,6394
|
|
20230920,145600,932507800,8230,8230,8230,8230,230
|
|
20230920,145500,930614900,8230,8230,8230,8230,55
|
|
20230920,145400,930162250,8240,8240,8240,8230,1243
|
|
20230920,145300,919927270,8240,8240,8240,8230,231
|
|
20230920,145200,918025960,8230,8230,8230,8230,207
|
|
20230920,145100,916322350,8240,8240,8240,8240,15
|
|
20230920,145000,916198750,8240,8240,8240,8230,208
|
|
20230920,144900,914486830,8230,8240,8240,8230,237
|
|
20230920,144800,912536300,8230,8230,8230,8220,53
|
|
20230920,144700,912100270,8230,8230,8240,8230,769
|
|
20230920,144600,905771360,8240,8250,8250,8240,78
|
|
20230920,144500,905128620,8240,8250,8250,8240,200
|
|
20230920,144400,903480490,8250,8250,8250,8240,209
|
|
20230920,144300,901758240,8250,8250,8250,8240,220
|
|
20230920,144200,899945240,8250,8250,8250,8250,6
|
|
20230920,144100,899895740,8240,8250,8250,8240,315
|
|
20230920,144000,897299990,8250,8250,8250,8240,209
|
|
20230920,143900,895577740,8250,8250,8250,8250,15
|
|
20230920,143800,895453990,8240,8250,8250,8240,206
|
|
20230920,143700,893756490,8250,8250,8250,8240,215
|
|
20230920,143600,891984740,8250,8250,8250,8250,42
|
|
20230920,143500,891638240,8250,8250,8250,8240,220
|
|
20230920,143400,889825240,8250,8250,8250,8240,349
|
|
20230920,143300,886947990,8250,8250,8250,8250,14
|
|
20230920,143200,886832490,8240,8250,8250,8240,209
|
|
20230920,143100,885110240,8250,8260,8260,8250,36
|
|
20230920,143000,884813220,8260,8260,8260,8250,10
|
|
20230920,142900,884730630,8250,8250,8260,8240,995
|
|
20230920,142800,876521790,8240,8250,8250,8240,246
|
|
20230920,142700,874494590,8250,8250,8250,8250,15
|
|
20230920,142600,874370840,8240,8250,8250,8240,208
|
|
20230920,142500,872656840,8250,8250,8250,8240,214
|
|
20230920,142400,870893340,8250,8250,8250,8250,10
|
|
20230920,142300,870810840,8250,8250,8260,8250,38
|
|
20230920,142200,870497160,8250,8260,8260,8240,242
|
|
20230920,142100,868502610,8260,8250,8260,8250,211
|
|
20230920,142000,866761750,8260,8240,8260,8240,50
|
|
20230920,141900,866349240,8250,8260,8260,8250,212
|
|
20230920,141800,864600200,8240,8250,8250,8240,273
|
|
20230920,141700,862348660,8260,8260,8260,8260,11
|
|
20230920,141600,862257800,8250,8250,8260,8250,419
|
|
20230920,141500,858801030,8250,8260,8260,8250,20
|
|
20230920,141400,858636010,8260,8260,8260,8260,6
|
|
20230920,141300,858586450,8260,8260,8260,8250,211
|
|
20230920,141200,856845640,8260,8260,8260,8250,206
|
|
20230920,141100,855146080,8260,8250,8260,8250,18
|
|
20230920,141000,854997450,8260,8250,8260,8250,215
|
|
20230920,140900,853223600,8260,8260,8260,8250,235
|
|
20230920,140800,851284550,8260,8260,8260,8260,14
|
|
20230920,140700,851168910,8260,8250,8260,8250,212
|
|
20230920,140600,849419800,8250,8250,8260,8250,244
|
|
20230920,140500,847406780,8250,8240,8260,8240,260
|
|
20230920,140400,845263450,8240,8240,8240,8230,254
|
|
20230920,140300,843172970,8240,8230,8240,8220,415
|
|
20230920,140200,839759500,8230,8230,8230,8230,111
|
|
20230920,140100,838845970,8230,8230,8230,8220,211
|
|
20230920,140000,837111440,8230,8250,8250,8230,620
|
|
20230920,135900,832002540,8250,8250,8250,8250,41
|
|
20230920,135800,831664290,8250,8250,8250,8240,524
|
|
20230920,135700,827343310,8250,8250,8250,8240,295
|
|
20230920,135600,824911730,8250,8240,8250,8240,17
|
|
20230920,135500,824771570,8250,8220,8250,8220,2230
|
|
20230920,135400,806400660,8220,8220,8220,8220,6
|
|
20230920,135300,806351340,8220,8220,8220,8220,16
|
|
20230920,135200,806219820,8220,8230,8230,8220,208
|
|
20230920,135100,804510000,8220,8230,8230,8220,217
|
|
20230920,135000,802726230,8230,8230,8230,8230,15
|
|
20230920,134900,802602780,8220,8230,8230,8220,566
|
|
20230920,134800,797947120,8220,8240,8240,8220,9
|
|
20230920,134700,797873120,8240,8220,8240,8210,960
|
|
20230920,134600,789974990,8230,8230,8230,8220,219
|
|
20230920,134500,788174620,8230,8230,8230,8220,222
|
|
20230920,134400,786349560,8230,8230,8230,8230,129
|
|
20230920,134300,785287890,8220,8230,8230,8220,213
|
|
20230920,134200,783536900,8230,8240,8240,8230,138
|
|
20230920,134100,782401120,8230,8230,8240,8230,399
|
|
20230920,134000,779117330,8220,8220,8220,8220,350
|
|
20230920,133900,776240330,8220,8230,8230,8220,240
|
|
20230920,133800,774267130,8240,8240,8240,8240,0
|
|
20230920,133700,774267130,8240,8240,8240,8240,6
|
|
20230920,133600,774217690,8250,8250,8250,8250,1000
|
|
20230920,133500,765967690,8260,8190,8260,8190,1000
|
|
20230920,133400,757740590,8180,8190,8190,8180,223
|
|
20230920,133300,755916220,8180,8190,8190,8180,201
|
|
20230920,133200,754272030,8180,8180,8180,8180,224
|
|
20230920,133100,752439710,8180,8190,8190,8180,8
|
|
20230920,133000,752374240,8190,8190,8190,8190,1
|
|
20230920,132900,752366050,8200,8180,8200,8180,1840
|
|
20230920,132800,737314580,8190,8190,8190,8190,68
|
|
20230920,132700,736757660,8180,8180,8180,8180,200
|
|
20230920,132600,735121660,8180,8180,8180,8180,200
|
|
20230920,132500,733485660,8190,8190,8190,8190,166
|
|
20230920,132400,732126120,8190,8190,8190,8190,50
|
|
20230920,132300,731716620,8190,8190,8190,8190,160
|
|
20230920,132200,730406220,8190,8190,8190,8190,1
|
|
20230920,132100,730398030,8190,8200,8200,8190,263
|
|
20230920,132000,728244050,8200,8190,8200,8190,261
|
|
20230920,131900,726106450,8200,8190,8200,8190,137
|
|
20230920,131800,724984410,8190,8190,8190,8190,65
|
|
20230920,131700,724452060,8190,8190,8190,8190,200
|
|
20230920,131600,722814060,8190,8190,8190,8190,19
|
|
20230920,131500,722658450,8190,8190,8190,8190,200
|
|
20230920,131400,721020450,8190,8190,8190,8190,501
|
|
20230920,131300,716917260,8190,8190,8190,8190,389
|
|
20230920,131200,713731350,8190,8190,8190,8190,0
|
|
20230920,131100,713731350,8190,8190,8200,8190,339
|
|
20230920,131000,710954930,8190,8190,8190,8190,246
|
|
20230920,130900,708940190,8190,8180,8190,8180,220
|
|
20230920,130800,707140390,8180,8190,8190,8180,201
|
|
20230920,130700,705496200,8190,8190,8190,8190,1
|
|
20230920,130600,705488010,8180,8190,8190,8180,360
|
|
20230920,130500,702543110,8190,8190,8190,8190,527
|
|
20230920,130400,698226980,8200,8180,8200,8180,502
|
|
20230920,130300,694116310,8190,8190,8190,8190,13
|
|
20230920,130200,694009840,8190,8190,8190,8190,210
|
|
20230920,130100,692289940,8200,8190,8200,8190,157
|
|
20230920,130000,691004100,8180,8190,8190,8180,310
|
|
20230920,125900,688467200,8180,8180,8180,8180,240
|
|
20230920,125800,686504000,8190,8190,8190,8190,34
|
|
20230920,125700,686225540,8180,8180,8180,8180,200
|
|
20230920,125600,684589540,8190,8190,8190,8190,911
|
|
20230920,125500,677128450,8200,8190,8200,8190,101
|
|
20230920,125400,676300260,8200,8200,8200,8200,201
|
|
20230920,125300,674652060,8190,8190,8190,8190,0
|
|
20230920,125200,674652060,8190,8200,8200,8190,957
|
|
20230920,125100,666810660,8190,8190,8200,8190,350
|
|
20230920,125000,663943960,8190,8190,8190,8190,200
|
|
20230920,124900,662305960,8210,8210,8210,8210,0
|
|
20230920,124800,662305960,8210,8200,8210,8200,105
|
|
20230920,124700,661444370,8200,8190,8200,8190,201
|
|
20230920,124600,659798170,8190,8190,8190,8190,202
|
|
20230920,124500,658143790,8180,8200,8200,8180,4
|
|
20230920,124400,658111010,8200,8190,8200,8190,306
|
|
20230920,124300,655604440,8190,8190,8190,8190,0
|
|
20230920,124200,655604440,8190,8190,8190,8190,270
|
|
20230920,124100,653393140,8190,8190,8190,8190,200
|
|
20230920,124000,651755140,8190,8190,8190,8190,215
|
|
20230920,123900,649994290,8200,8200,8200,8200,1
|
|
20230920,123800,649986090,8190,8190,8190,8190,200
|
|
20230920,123700,648348090,8190,8190,8190,8190,200
|
|
20230920,123600,646710090,8190,8190,8190,8190,8
|
|
20230920,123500,646644570,8190,8190,8190,8190,223
|
|
20230920,123400,644818200,8190,8190,8190,8190,250
|
|
20230920,123300,642770700,8190,8190,8190,8190,0
|
|
20230920,123200,642770700,8190,8190,8190,8190,200
|
|
20230920,123100,641132700,8200,8190,8210,8190,288
|
|
20230920,123000,638773380,8190,8200,8200,8190,2
|
|
20230920,122900,638756990,8190,8200,8200,8190,243
|
|
20230920,122800,636766770,8190,8190,8190,8190,253
|
|
20230920,122700,634694700,8190,8190,8190,8190,154
|
|
20230920,122600,633433440,8190,8190,8190,8190,384
|
|
20230920,122500,630288480,8190,8190,8190,8190,374
|
|
20230920,122400,627225420,8200,8200,8200,8200,183
|
|
20230920,122300,625724820,8190,8190,8200,8190,203
|
|
20230920,122200,624062230,8190,8190,8190,8190,200
|
|
20230920,122100,622424230,8200,8200,8200,8200,10
|
|
20230920,122000,622342230,8190,8200,8200,8190,210
|
|
20230920,121900,620622230,8200,8190,8200,8190,210
|
|
20230920,121800,618902230,8190,8190,8190,8190,314
|
|
20230920,121700,616330570,8180,8180,8180,8180,701
|
|
20230920,121600,610596390,8180,8190,8190,8180,201
|
|
20230920,121500,608952200,8180,8180,8180,8180,410
|
|
20230920,121400,605598400,8180,8190,8190,8180,245
|
|
20230920,121300,603593850,8190,8190,8190,8190,0
|
|
20230920,121200,603593850,8190,8190,8190,8190,192
|
|
20230920,121100,602021370,8180,8190,8190,8180,201
|
|
20230920,121000,600377180,8190,8190,8190,8190,8
|
|
20230920,120900,600311660,8190,8190,8190,8190,374
|
|
20230920,120800,597248600,8190,8190,8190,8190,90
|
|
20230920,120700,596511500,8180,8180,8180,8180,210
|
|
20230920,120600,594793700,8180,8190,8190,8180,75
|
|
20230920,120500,594179940,8180,8190,8190,8180,242
|
|
20230920,120400,592199960,8180,8180,8180,8180,200
|
|
20230920,120300,590563960,8180,8180,8180,8180,0
|
|
20230920,120200,590563960,8180,8190,8190,8180,224
|
|
20230920,120100,588731400,8190,8190,8190,8180,202
|
|
20230920,120000,587079020,8190,8190,8190,8190,1
|
|
20230920,115900,587070830,8190,8190,8190,8190,20
|
|
20230920,115800,586907030,8190,8190,8190,8190,265
|
|
20230920,115700,584736680,8190,8190,8190,8190,200
|
|
20230920,115600,583098680,8190,8200,8200,8190,56
|
|
20230920,115500,582639940,8190,8180,8190,8180,325
|
|
20230920,115400,579980200,8190,8190,8190,8190,463
|
|
20230920,115300,576188230,8180,8190,8190,8180,225
|
|
20230920,115200,574347480,8180,8180,8180,8180,213
|
|
20230920,115100,572605140,8180,8180,8180,8180,224
|
|
20230920,115000,570772820,8180,8180,8180,8180,1
|
|
20230920,114900,570764640,8180,8180,8180,8180,212
|
|
20230920,114800,569030480,8180,8180,8190,8180,821
|
|
20230920,114700,562314650,8180,8180,8180,8180,0
|
|
20230920,114600,562314650,8180,8200,8200,8180,73
|
|
20230920,114500,561717490,8180,8180,8190,8180,802
|
|
20230920,114400,555156330,8190,8190,8190,8190,120
|
|
20230920,114300,554173530,8190,8190,8190,8190,335
|
|
20230920,114200,551429880,8190,8190,8190,8190,848
|
|
20230920,114100,544484760,8190,8190,8190,8190,0
|
|
20230920,114000,544484760,8190,8180,8190,8180,473
|
|
20230920,113900,540611410,8180,8180,8180,8180,148
|
|
20230920,113800,539400770,8180,8190,8190,8180,38
|
|
20230920,113700,539089920,8190,8190,8190,8180,208
|
|
20230920,113600,537388400,8190,8180,8190,8180,201
|
|
20230920,113500,535744210,8190,8180,8190,8180,201
|
|
20230920,113400,534100020,8180,8180,8190,8180,88
|
|
20230920,113300,533380170,8180,8180,8180,8170,600
|
|
20230920,113200,528472890,8180,8170,8180,8170,643
|
|
20230920,113100,523215930,8170,8160,8170,8160,210
|
|
20230920,113000,521502230,8170,8170,8170,8160,13
|
|
20230920,112900,521396030,8170,8170,8170,8170,438
|
|
20230920,112800,517817570,8170,8170,8170,8170,14
|
|
20230920,112700,517703190,8170,8170,8170,8170,992
|
|
20230920,112600,509598550,8170,8170,8170,8170,1
|
|
20230920,112500,509590380,8170,8170,8170,8160,563
|
|
20230920,112400,504992670,8170,8170,8170,8170,57
|
|
20230920,112300,504526980,8180,8180,8180,8170,2540
|
|
20230920,112200,483771420,8180,8180,8180,8180,0
|
|
20230920,112100,483771420,8180,8190,8190,8170,225
|
|
20230920,112000,481930920,8190,8190,8190,8170,4052
|
|
20230920,111900,448809780,8210,8210,8210,8210,0
|
|
20230920,111800,448809780,8210,8180,8210,8180,2193
|
|
20230920,111700,430828000,8180,8180,8180,8180,540
|
|
20230920,111600,426410800,8180,8180,8180,8180,338
|
|
20230920,111500,423645960,8170,8180,8190,8170,553
|
|
20230920,111400,419118310,8180,8180,8180,8180,106
|
|
20230920,111300,418251230,8170,8190,8190,8170,515
|
|
20230920,111200,414040500,8180,8180,8180,8180,200
|
|
20230920,111100,412404500,8190,8190,8190,8190,58
|
|
20230920,111000,411929480,8190,8190,8190,8190,382
|
|
20230920,110900,408800900,8190,8190,8190,8180,300
|
|
20230920,110800,406345900,8190,8190,8190,8180,27
|
|
20230920,110700,406124780,8190,8190,8190,8180,281
|
|
20230920,110600,403824390,8190,8190,8190,8190,167
|
|
20230920,110500,402456660,8170,8180,8180,8170,410
|
|
20230920,110400,399106710,8170,8190,8190,8170,3814
|
|
20230920,110300,367909290,8190,8220,8220,8190,3673
|
|
20230920,110200,337823020,8210,8210,8210,8210,123
|
|
20230920,110100,336813190,8200,8200,8200,8200,1276
|
|
20230920,110000,326349990,8210,8230,8230,8210,1406
|
|
20230920,105900,314801810,8230,8230,8230,8230,55
|
|
20230920,105800,314349160,8230,8230,8230,8230,141
|
|
20230920,105700,313188730,8230,8230,8230,8230,596
|
|
20230920,105600,308283650,8220,8220,8220,8220,200
|
|
20230920,105500,306639650,8220,8210,8220,8210,613
|
|
20230920,105400,301600930,8210,8210,8210,8200,1168
|
|
20230920,105300,292017290,8210,8200,8210,8200,1630
|
|
20230920,105200,278640290,8210,8220,8230,8200,2981
|
|
20230920,105100,254163440,8220,8230,8230,8220,290
|
|
20230920,105000,251778940,8220,8220,8220,8220,862
|
|
20230920,104900,244693300,8230,8230,8230,8230,65
|
|
20230920,104800,244158350,8230,8230,8240,8230,229
|
|
20230920,104700,242273580,8230,8220,8230,8220,259
|
|
20230920,104600,240142600,8230,8230,8230,8230,60
|
|
20230920,104500,239648800,8230,8230,8230,8230,331
|
|
20230920,104400,236924670,8230,8230,8230,8230,127
|
|
20230920,104300,235879460,8230,8230,8230,8230,79
|
|
20230920,104200,235229290,8230,8220,8230,8220,212
|
|
20230920,104100,233484540,8230,8240,8240,8230,1902
|
|
20230920,104000,217828430,8250,8270,8270,8250,5252
|
|
20230920,103900,174498160,8260,8270,8270,8260,253
|
|
20230920,103800,172407270,8260,8260,8260,8260,250
|
|
20230920,103700,170342270,8270,8270,8270,8270,2
|
|
20230920,103600,170325730,8270,8260,8270,8260,546
|
|
20230920,103500,165813770,8260,8260,8260,8260,55
|
|
20230920,103400,165359470,8260,8260,8260,8250,556
|
|
20230920,103300,160769060,8260,8270,8270,8260,1363
|
|
20230920,103200,149510660,8270,8270,8270,8270,613
|
|
20230920,103100,144441150,8270,8270,8270,8270,66
|
|
20230920,103000,143895330,8280,8270,8280,8270,202
|
|
20230920,102900,142224780,8270,8270,8270,8270,218
|
|
20230920,102800,140421920,8280,8270,8280,8270,162
|
|
20230920,102700,139080810,8280,8280,8280,8270,202
|
|
20230920,102600,137410250,8270,8280,8280,8270,346
|
|
20230920,102500,134548780,8280,8280,8280,8280,0
|
|
20230920,102400,134548780,8280,8280,8280,8280,156
|
|
20230920,102300,133257100,8280,8280,8280,8280,202
|
|
20230920,102200,131584540,8290,8290,8290,8290,3
|
|
20230920,102100,131559670,8280,8290,8290,8280,302
|
|
20230920,102000,129059090,8270,8270,8270,8270,474
|
|
20230920,101900,125139110,8270,8270,8270,8270,0
|
|
20230920,101800,125139110,8270,8290,8290,8270,611
|
|
20230920,101700,120075810,8290,8290,8290,8290,10
|
|
20230920,101600,119992910,8290,8290,8290,8290,0
|
|
20230920,101500,119992910,8290,8290,8290,8290,10
|
|
20230920,101400,119910010,8290,8290,8290,8290,1
|
|
20230920,101300,119901720,8280,8280,8280,8280,0
|
|
20230920,101200,119901720,8280,8280,8280,8280,26
|
|
20230920,101100,119686440,8280,8280,8280,8280,173
|
|
20230920,101000,118254000,8270,8290,8290,8270,816
|
|
20230920,100900,111503950,8290,8290,8290,8280,325
|
|
20230920,100800,108812800,8290,8310,8310,8290,1304
|
|
20230920,100700,97989970,8310,8320,8320,8310,15
|
|
20230920,100600,97865270,8310,8310,8310,8310,0
|
|
20230920,100500,97865270,8310,8310,8310,8310,55
|
|
20230920,100400,97408220,8310,8320,8320,8310,326
|
|
20230920,100300,94697530,8330,8330,8330,8330,0
|
|
20230920,100200,94697530,8330,8330,8330,8330,40
|
|
20230920,100100,94364330,8330,8360,8360,8330,818
|
|
20230920,100000,87539650,8360,8360,8360,8360,487
|
|
20230920,095900,83468330,8370,8370,8370,8360,43
|
|
20230920,095800,83108540,8370,8370,8370,8370,3
|
|
20230920,095700,83083430,8370,8370,8370,8370,5
|
|
20230920,095600,83041580,8370,8370,8370,8370,0
|
|
20230920,095500,83041580,8370,8350,8370,8340,226
|
|
20230920,095400,81155940,8350,8350,8350,8350,0
|
|
20230920,095300,81155940,8350,8350,8350,8350,0
|
|
20230920,095200,81155940,8350,8370,8370,8350,51
|
|
20230920,095100,80730070,8370,8370,8370,8370,10
|
|
20230920,095000,80646370,8370,8370,8370,8370,2
|
|
20230920,094900,80629630,8370,8370,8370,8370,0
|
|
20230920,094800,80629630,8370,8370,8370,8370,11
|
|
20230920,094700,80537560,8360,8360,8360,8360,0
|
|
20230920,094600,80537560,8360,8360,8360,8360,7
|
|
20230920,094500,80479040,8350,8360,8360,8350,61
|
|
20230920,094400,79969580,8360,8360,8360,8360,11
|
|
20230920,094300,79877620,8360,8380,8380,8360,103
|
|
20230920,094200,79016080,8390,8380,8400,8380,57
|
|
20230920,094100,78538390,8390,8400,8400,8390,575
|
|
20230920,094000,73713150,8410,8410,8410,8410,2
|
|
20230920,093900,73696330,8410,8410,8410,8410,0
|
|
20230920,093800,73696330,8410,8410,8410,8410,0
|
|
20230920,093700,73696330,8410,8410,8410,8410,100
|
|
20230920,093600,72855330,8410,8410,8410,8400,3
|
|
20230920,093500,72830110,8400,8400,8410,8400,130
|
|
20230920,093400,71738080,8410,8410,8410,8410,5
|
|
20230920,093300,71696030,8410,8410,8410,8400,260
|
|
20230920,093200,69509960,8410,8410,8410,8410,314
|
|
20230920,093100,66869220,8410,8410,8410,8410,219
|
|
20230920,093000,65027430,8400,8400,8400,8400,815
|
|
20230920,092900,58181430,8400,8400,8400,8400,522
|
|
20230920,092800,53796630,8390,8390,8390,8390,55
|
|
20230920,092700,53335180,8390,8400,8400,8390,318
|
|
20230920,092600,50664180,8400,8390,8400,8390,1124
|
|
20230920,092500,41226800,8380,8380,8380,8380,199
|
|
20230920,092400,39559180,8370,8370,8370,8370,14
|
|
20230920,092300,39442000,8370,8370,8370,8370,100
|
|
20230920,092200,38605000,8370,8360,8370,8350,11
|
|
20230920,092100,38513080,8380,8380,8380,8380,30
|
|
20230920,092000,38261680,8380,8380,8380,8380,13
|
|
20230920,091900,38152740,8380,8380,8380,8380,1
|
|
20230920,091800,38144360,8350,8360,8360,8350,24
|
|
20230920,091700,37943950,8350,8350,8350,8350,0
|
|
20230920,091600,37943950,8350,8350,8350,8350,0
|
|
20230920,091500,37943950,8350,8360,8360,8350,47
|
|
20230920,091400,37551490,8350,8350,8350,8350,0
|
|
20230920,091300,37551490,8350,8360,8360,8350,142
|
|
20230920,091200,36365010,8380,8380,8380,8380,12
|
|
20230920,091100,36264450,8380,8380,8380,8380,11
|
|
20230920,091000,36172270,8390,8360,8390,8350,788
|
|
20230920,090900,29580290,8360,8360,8360,8360,44
|
|
20230920,090800,29212450,8360,8360,8360,8360,85
|
|
20230920,090700,28501850,8360,8360,8360,8360,402
|
|
20230920,090600,25141130,8360,8360,8360,8360,1
|
|
20230920,090500,25132770,8360,8360,8360,8360,21
|
|
20230920,090400,24957210,8360,8360,8360,8360,213
|
|
20230920,090300,23176530,8360,8350,8360,8340,192
|
|
20230920,090200,21573420,8350,8350,8350,8350,13
|
|
20230920,090100,21464870,8310,8300,8310,8290,750
|
|
20230920,090000,15242930,8390,8250,8390,8250,1847
|