656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,195300,1070811705,4195,4195,4195,4195,1811
|
|
20230920,195200,1070811705,4195,4195,4195,4195,0
|
|
20230920,195100,1070811705,4195,4195,4195,4195,0
|
|
20230920,195000,1070811705,4195,4195,4195,4195,0
|
|
20230920,194900,1070811705,4195,4195,4195,4195,0
|
|
20230920,194800,1070811705,4195,4195,4195,4195,0
|
|
20230920,194700,1070811705,4195,4195,4195,4195,0
|
|
20230920,194600,1070811705,4195,4195,4195,4195,0
|
|
20230920,194500,1070811705,4195,4195,4195,4195,0
|
|
20230920,194400,1070811705,4195,4195,4195,4195,0
|
|
20230920,194300,1070811705,4195,4195,4195,4195,0
|
|
20230920,194200,1070811705,4195,4195,4195,4195,0
|
|
20230920,194100,1070811705,4195,4195,4195,4195,0
|
|
20230920,194000,1070811705,4195,4195,4195,4195,0
|
|
20230920,193900,1070811705,4195,4195,4195,4195,0
|
|
20230920,193800,1070811705,4195,4195,4195,4195,0
|
|
20230920,193700,1070811705,4195,4195,4195,4195,0
|
|
20230920,193600,1070811705,4195,4195,4195,4195,0
|
|
20230920,193500,1070811705,4195,4195,4195,4195,0
|
|
20230920,193400,1070811705,4195,4195,4195,4195,0
|
|
20230920,193300,1070811705,4195,4195,4195,4195,0
|
|
20230920,193200,1070811705,4195,4195,4195,4195,0
|
|
20230920,193100,1070811705,4195,4195,4195,4195,0
|
|
20230920,193000,1070811705,4195,4195,4195,4195,0
|
|
20230920,192900,1070811705,4195,4195,4195,4195,0
|
|
20230920,192800,1070811705,4195,4195,4195,4195,0
|
|
20230920,192700,1070811705,4195,4195,4195,4195,0
|
|
20230920,192600,1070811705,4195,4195,4195,4195,0
|
|
20230920,192500,1070811705,4195,4195,4195,4195,0
|
|
20230920,192400,1070811705,4195,4195,4195,4195,0
|
|
20230920,192300,1070811705,4195,4195,4195,4195,1811
|
|
20230920,192200,1070811705,4195,4195,4195,4195,0
|
|
20230920,192100,1070811705,4195,4195,4195,4195,0
|
|
20230920,192000,1070811705,4195,4195,4195,4195,0
|
|
20230920,191900,1070811705,4195,4195,4195,4195,0
|
|
20230920,191800,1070811705,4195,4195,4195,4195,0
|
|
20230920,191700,1070811705,4195,4195,4195,4195,0
|
|
20230920,191600,1070811705,4195,4195,4195,4195,0
|
|
20230920,191500,1070811705,4195,4195,4195,4195,0
|
|
20230920,191400,1070811705,4195,4195,4195,4195,0
|
|
20230920,191300,1070811705,4195,4195,4195,4195,0
|
|
20230920,191200,1070811705,4195,4195,4195,4195,0
|
|
20230920,191100,1070811705,4195,4195,4195,4195,0
|
|
20230920,191000,1070811705,4195,4195,4195,4195,0
|
|
20230920,190900,1070811705,4195,4195,4195,4195,0
|
|
20230920,190800,1070811705,4195,4195,4195,4195,0
|
|
20230920,190700,1070811705,4195,4195,4195,4195,0
|
|
20230920,190600,1070811705,4195,4195,4195,4195,0
|
|
20230920,190500,1070811705,4195,4195,4195,4195,0
|
|
20230920,190400,1070811705,4195,4195,4195,4195,0
|
|
20230920,190300,1070811705,4195,4195,4195,4195,0
|
|
20230920,190200,1070811705,4195,4195,4195,4195,0
|
|
20230920,190100,1070811705,4195,4195,4195,4195,0
|
|
20230920,190000,1070811705,4195,4195,4195,4195,0
|
|
20230920,185900,1070811705,4195,4195,4195,4195,0
|
|
20230920,185800,1070811705,4195,4195,4195,4195,0
|
|
20230920,185700,1070811705,4195,4195,4195,4195,0
|
|
20230920,185600,1070811705,4195,4195,4195,4195,0
|
|
20230920,185500,1070811705,4195,4195,4195,4195,0
|
|
20230920,185400,1070811705,4195,4195,4195,4195,0
|
|
20230920,185300,1070811705,4195,4195,4195,4195,1811
|
|
20230920,185200,1070811705,4195,4195,4195,4195,0
|
|
20230920,185100,1070811705,4195,4195,4195,4195,0
|
|
20230920,185000,1070811705,4195,4195,4195,4195,0
|
|
20230920,184900,1070811705,4195,4195,4195,4195,0
|
|
20230920,184800,1070811705,4195,4195,4195,4195,0
|
|
20230920,184700,1070811705,4195,4195,4195,4195,0
|
|
20230920,184600,1070811705,4195,4195,4195,4195,0
|
|
20230920,184500,1070811705,4195,4195,4195,4195,0
|
|
20230920,184400,1070811705,4195,4195,4195,4195,0
|
|
20230920,184300,1070811705,4195,4195,4195,4195,0
|
|
20230920,184200,1070811705,4195,4195,4195,4195,0
|
|
20230920,184100,1070811705,4195,4195,4195,4195,0
|
|
20230920,184000,1070811705,4195,4195,4195,4195,0
|
|
20230920,183900,1070811705,4195,4195,4195,4195,0
|
|
20230920,183800,1070811705,4195,4195,4195,4195,0
|
|
20230920,183700,1070811705,4195,4195,4195,4195,0
|
|
20230920,183600,1070811705,4195,4195,4195,4195,0
|
|
20230920,183500,1070811705,4195,4195,4195,4195,0
|
|
20230920,183400,1070811705,4195,4195,4195,4195,0
|
|
20230920,183300,1070811705,4195,4195,4195,4195,0
|
|
20230920,183200,1070811705,4195,4195,4195,4195,0
|
|
20230920,183100,1070811705,4195,4195,4195,4195,0
|
|
20230920,183000,1070811705,4195,4195,4195,4195,0
|
|
20230920,182900,1070811705,4195,4195,4195,4195,0
|
|
20230920,182800,1070811705,4195,4195,4195,4195,0
|
|
20230920,182700,1070811705,4195,4195,4195,4195,0
|
|
20230920,182600,1070811705,4195,4195,4195,4195,0
|
|
20230920,182500,1070811705,4195,4195,4195,4195,0
|
|
20230920,182400,1070811705,4195,4195,4195,4195,0
|
|
20230920,182300,1070811705,4195,4195,4195,4195,1811
|
|
20230920,182200,1070811705,4195,4195,4195,4195,0
|
|
20230920,182100,1070811705,4195,4195,4195,4195,0
|
|
20230920,182000,1070811705,4195,4195,4195,4195,0
|
|
20230920,181900,1070811705,4195,4195,4195,4195,0
|
|
20230920,181800,1070811705,4195,4195,4195,4195,0
|
|
20230920,181700,1070811705,4195,4195,4195,4195,0
|
|
20230920,181600,1070811705,4195,4195,4195,4195,0
|
|
20230920,181500,1070811705,4195,4195,4195,4195,0
|
|
20230920,181400,1070811705,4195,4195,4195,4195,0
|
|
20230920,181300,1070811705,4195,4195,4195,4195,0
|
|
20230920,181200,1070811705,4195,4195,4195,4195,0
|
|
20230920,181100,1070811705,4195,4195,4195,4195,0
|
|
20230920,181000,1070811705,4195,4195,4195,4195,0
|
|
20230920,180900,1070811705,4195,4195,4195,4195,0
|
|
20230920,180800,1070811705,4195,4195,4195,4195,0
|
|
20230920,180700,1070811705,4195,4195,4195,4195,0
|
|
20230920,180600,1070811705,4195,4195,4195,4195,0
|
|
20230920,180500,1070811705,4195,4195,4195,4195,0
|
|
20230920,180400,1070811705,4195,4195,4195,4195,0
|
|
20230920,180300,1070811705,4195,4195,4195,4195,0
|
|
20230920,180200,1070811705,4195,4195,4195,4195,0
|
|
20230920,180100,1070811705,4195,4195,4195,4195,0
|
|
20230920,180000,1070811705,4195,4195,4195,4195,0
|
|
20230920,175900,1070811705,4195,4195,4195,4195,0
|
|
20230920,175800,1070811705,4195,4195,4195,4195,0
|
|
20230920,175700,1070811705,4195,4195,4195,4195,0
|
|
20230920,175600,1070811705,4195,4195,4195,4195,0
|
|
20230920,175500,1070811705,4195,4195,4195,4195,0
|
|
20230920,175400,1070811705,4195,4195,4195,4195,0
|
|
20230920,175300,1070811705,4195,4195,4195,4195,1811
|
|
20230920,175200,1070811705,4195,4195,4195,4195,0
|
|
20230920,175100,1070811705,4195,4195,4195,4195,0
|
|
20230920,175000,1070811705,4195,4195,4195,4195,0
|
|
20230920,174900,1070811705,4195,4195,4195,4195,0
|
|
20230920,174800,1070811705,4195,4195,4195,4195,0
|
|
20230920,174700,1070811705,4195,4195,4195,4195,0
|
|
20230920,174600,1070811705,4195,4195,4195,4195,0
|
|
20230920,174500,1070811705,4195,4195,4195,4195,0
|
|
20230920,174400,1070811705,4195,4195,4195,4195,0
|
|
20230920,174300,1070811705,4195,4195,4195,4195,0
|
|
20230920,174200,1070811705,4195,4195,4195,4195,0
|
|
20230920,174100,1070811705,4195,4195,4195,4195,0
|
|
20230920,174000,1070811705,4195,4195,4195,4195,0
|
|
20230920,173900,1070811705,4195,4195,4195,4195,0
|
|
20230920,173800,1070811705,4195,4195,4195,4195,0
|
|
20230920,173700,1070811705,4195,4195,4195,4195,0
|
|
20230920,173600,1070811705,4195,4195,4195,4195,0
|
|
20230920,173500,1070811705,4195,4195,4195,4195,0
|
|
20230920,173400,1070811705,4195,4195,4195,4195,0
|
|
20230920,173300,1070811705,4195,4195,4195,4195,0
|
|
20230920,173200,1070811705,4195,4195,4195,4195,0
|
|
20230920,173100,1070811705,4195,4195,4195,4195,0
|
|
20230920,173000,1070811705,4195,4195,4195,4195,0
|
|
20230920,172900,1070811705,4195,4195,4195,4195,0
|
|
20230920,172800,1070811705,4195,4195,4195,4195,0
|
|
20230920,172700,1070811705,4195,4195,4195,4195,0
|
|
20230920,172600,1070811705,4195,4195,4195,4195,0
|
|
20230920,172500,1070811705,4195,4195,4195,4195,0
|
|
20230920,172400,1070811705,4195,4195,4195,4195,0
|
|
20230920,172300,1070811705,4195,4195,4195,4195,1811
|
|
20230920,172200,1070811705,4195,4195,4195,4195,0
|
|
20230920,172100,1070811705,4195,4195,4195,4195,0
|
|
20230920,172000,1070811705,4195,4195,4195,4195,0
|
|
20230920,171900,1070811705,4195,4195,4195,4195,0
|
|
20230920,171800,1070811705,4195,4195,4195,4195,0
|
|
20230920,171700,1070811705,4195,4195,4195,4195,0
|
|
20230920,171600,1070811705,4195,4195,4195,4195,0
|
|
20230920,171500,1070811705,4195,4195,4195,4195,0
|
|
20230920,171400,1070811705,4195,4195,4195,4195,0
|
|
20230920,171300,1070811705,4195,4195,4195,4195,0
|
|
20230920,171200,1070811705,4195,4195,4195,4195,0
|
|
20230920,171100,1070811705,4195,4195,4195,4195,0
|
|
20230920,171000,1070811705,4195,4195,4195,4195,0
|
|
20230920,170900,1070811705,4195,4195,4195,4195,0
|
|
20230920,170800,1070811705,4195,4195,4195,4195,0
|
|
20230920,170700,1070811705,4195,4195,4195,4195,0
|
|
20230920,170600,1070811705,4195,4195,4195,4195,0
|
|
20230920,170500,1070811705,4195,4195,4195,4195,0
|
|
20230920,170400,1070811705,4195,4195,4195,4195,0
|
|
20230920,170300,1070811705,4195,4195,4195,4195,0
|
|
20230920,170200,1070811705,4195,4195,4195,4195,0
|
|
20230920,170100,1070811705,4195,4195,4195,4195,0
|
|
20230920,170000,1070811705,4195,4195,4195,4195,0
|
|
20230920,165900,1070811705,4195,4195,4195,4195,0
|
|
20230920,165800,1070811705,4195,4195,4195,4195,0
|
|
20230920,165700,1070811705,4195,4195,4195,4195,0
|
|
20230920,165600,1070811705,4195,4195,4195,4195,0
|
|
20230920,165500,1070811705,4195,4195,4195,4195,0
|
|
20230920,165400,1070811705,4195,4195,4195,4195,0
|
|
20230920,165300,1070811705,4195,4195,4195,4195,1811
|
|
20230920,165200,1070811705,4195,4195,4195,4195,0
|
|
20230920,165100,1070811705,4195,4195,4195,4195,0
|
|
20230920,165000,1070811705,4195,4195,4195,4195,0
|
|
20230920,164900,1070811705,4195,4195,4195,4195,0
|
|
20230920,164800,1070811705,4195,4195,4195,4195,0
|
|
20230920,164700,1070811705,4195,4195,4195,4195,0
|
|
20230920,164600,1070811705,4195,4195,4195,4195,0
|
|
20230920,164500,1070811705,4195,4195,4195,4195,0
|
|
20230920,164400,1070811705,4195,4195,4195,4195,0
|
|
20230920,164300,1070811705,4195,4195,4195,4195,0
|
|
20230920,164200,1070811705,4195,4195,4195,4195,0
|
|
20230920,164100,1070811705,4195,4195,4195,4195,0
|
|
20230920,164000,1070811705,4195,4195,4195,4195,0
|
|
20230920,163900,1070811705,4195,4195,4195,4195,0
|
|
20230920,163800,1070811705,4195,4195,4195,4195,0
|
|
20230920,163700,1070811705,4195,4195,4195,4195,0
|
|
20230920,163600,1070811705,4195,4195,4195,4195,0
|
|
20230920,163500,1070811705,4195,4195,4195,4195,0
|
|
20230920,163400,1070811705,4195,4195,4195,4195,0
|
|
20230920,163300,1070811705,4195,4195,4195,4195,0
|
|
20230920,163200,1070811705,4195,4195,4195,4195,0
|
|
20230920,163100,1070811705,4195,4195,4195,4195,0
|
|
20230920,163000,1070811705,4195,4195,4195,4195,0
|
|
20230920,162900,1070811705,4195,4195,4195,4195,0
|
|
20230920,162800,1070811705,4195,4195,4195,4195,0
|
|
20230920,162700,1070811705,4195,4195,4195,4195,0
|
|
20230920,162600,1070811705,4195,4195,4195,4195,0
|
|
20230920,162500,1070811705,4195,4195,4195,4195,0
|
|
20230920,162400,1070811705,4195,4195,4195,4195,0
|
|
20230920,162300,1070811705,4195,4195,4195,4195,1811
|
|
20230920,162200,1070811705,4195,4195,4195,4195,0
|
|
20230920,162100,1070811705,4195,4195,4195,4195,0
|
|
20230920,162000,1070811705,4195,4195,4195,4195,0
|
|
20230920,161900,1070811705,4195,4195,4195,4195,0
|
|
20230920,161800,1070811705,4195,4195,4195,4195,0
|
|
20230920,161700,1070811705,4195,4195,4195,4195,0
|
|
20230920,161600,1070811705,4195,4195,4195,4195,0
|
|
20230920,161500,1070811705,4195,4195,4195,4195,0
|
|
20230920,161400,1070811705,4195,4195,4195,4195,0
|
|
20230920,161300,1070811705,4195,4195,4195,4195,0
|
|
20230920,161200,1070811705,4195,4195,4195,4195,0
|
|
20230920,161100,1070811705,4195,4195,4195,4195,0
|
|
20230920,161000,1070811705,4195,4195,4195,4195,0
|
|
20230920,160900,1070811705,4195,4195,4195,4195,0
|
|
20230920,160800,1070811705,4195,4195,4195,4195,0
|
|
20230920,160700,1070811705,4195,4195,4195,4195,0
|
|
20230920,160600,1070811705,4195,4195,4195,4195,0
|
|
20230920,160500,1070811705,4195,4195,4195,4195,0
|
|
20230920,160400,1070811705,4195,4195,4195,4195,0
|
|
20230920,160300,1070811705,4195,4195,4195,4195,0
|
|
20230920,160200,1070811705,4195,4195,4195,4195,0
|
|
20230920,160100,1070811705,4195,4195,4195,4195,0
|
|
20230920,160000,1070811705,4195,4195,4195,4195,0
|
|
20230920,155900,1070811705,4195,4195,4195,4195,0
|
|
20230920,155800,1070811705,4195,4195,4195,4195,0
|
|
20230920,155700,1070811705,4195,4195,4195,4195,0
|
|
20230920,155600,1070811705,4195,4195,4195,4195,0
|
|
20230920,155500,1070811705,4195,4195,4195,4195,0
|
|
20230920,155400,1070811705,4195,4195,4195,4195,0
|
|
20230920,155300,1070811705,4195,4195,4195,4195,1811
|
|
20230920,155200,1070811705,4195,4195,4195,4195,0
|
|
20230920,155100,1070811705,4195,4195,4195,4195,0
|
|
20230920,155000,1070811705,4195,4195,4195,4195,0
|
|
20230920,154900,1070811705,4195,4195,4195,4195,0
|
|
20230920,154800,1070811705,4195,4195,4195,4195,0
|
|
20230920,154700,1070811705,4195,4195,4195,4195,0
|
|
20230920,154600,1070811705,4195,4195,4195,4195,0
|
|
20230920,154500,1070811705,4195,4195,4195,4195,0
|
|
20230920,154400,1070811705,4195,4195,4195,4195,0
|
|
20230920,154300,1070811705,4195,4195,4195,4195,0
|
|
20230920,154200,1070811705,4195,4195,4195,4195,0
|
|
20230920,154100,1070811705,4195,4195,4195,4195,0
|
|
20230920,154000,1070811705,4195,4195,4195,4195,0
|
|
20230920,153900,1070811705,4195,4195,4195,4195,0
|
|
20230920,153800,1070811705,4195,4195,4195,4195,0
|
|
20230920,153700,1070811705,4195,4195,4195,4195,0
|
|
20230920,153600,1070811705,4195,4195,4195,4195,0
|
|
20230920,153500,1070811705,4195,4195,4195,4195,0
|
|
20230920,153400,1070811705,4195,4195,4195,4195,0
|
|
20230920,153300,1070811705,4195,4195,4195,4195,0
|
|
20230920,153200,1070811705,4195,4195,4195,4195,0
|
|
20230920,153100,1070811705,4195,4195,4195,4195,0
|
|
20230920,153000,1070811705,4195,4195,4195,4195,1811
|
|
20230920,152900,1063214560,4210,4210,4210,4210,0
|
|
20230920,152800,1063214560,4210,4210,4210,4210,0
|
|
20230920,152700,1063214560,4210,4210,4210,4210,0
|
|
20230920,152600,1063214560,4210,4210,4210,4210,0
|
|
20230920,152500,1063214560,4210,4210,4210,4210,0
|
|
20230920,152400,1063214560,4210,4210,4210,4210,0
|
|
20230920,152300,1063214560,4210,4210,4210,4210,0
|
|
20230920,152200,1063214560,4210,4210,4210,4210,0
|
|
20230920,152100,1063214560,4210,4210,4210,4210,0
|
|
20230920,152000,1063214560,4210,4210,4210,4210,0
|
|
20230920,151900,1063214560,4210,4195,4210,4190,244
|
|
20230920,151800,1062191390,4215,4210,4215,4205,48
|
|
20230920,151700,1061989535,4215,4210,4215,4210,293
|
|
20230920,151600,1060756000,4215,4215,4215,4215,3
|
|
20230920,151500,1060743355,4215,4210,4215,4210,152
|
|
20230920,151400,1060103425,4215,4215,4215,4215,0
|
|
20230920,151300,1060103425,4215,4205,4215,4205,698
|
|
20230920,151200,1057164695,4205,4210,4210,4205,300
|
|
20230920,151100,1055902695,4210,4210,4210,4210,1
|
|
20230920,151000,1055898485,4190,4200,4210,4185,9436
|
|
20230920,150900,1016325400,4200,4200,4205,4200,164
|
|
20230920,150800,1015636595,4195,4195,4195,4195,22
|
|
20230920,150700,1015544305,4205,4210,4210,4195,1109
|
|
20230920,150600,1010887175,4200,4205,4205,4200,900
|
|
20230920,150500,1007105075,4210,4200,4210,4200,3402
|
|
20230920,150400,992813765,4210,4205,4210,4205,402
|
|
20230920,150300,991123345,4205,4210,4210,4205,7
|
|
20230920,150200,991093905,4205,4205,4205,4205,355
|
|
20230920,150100,989601130,4210,4210,4210,4205,524
|
|
20230920,150000,987395095,4215,4215,4215,4215,19
|
|
20230920,145900,987315010,4215,4210,4215,4210,172
|
|
20230920,145800,986590435,4215,4210,4215,4210,613
|
|
20230920,145700,984009405,4205,4205,4205,4200,954
|
|
20230920,145600,980000870,4205,4205,4210,4200,80
|
|
20230920,145500,979664565,4210,4205,4210,4205,28
|
|
20230920,145400,979546820,4205,4210,4210,4205,193
|
|
20230920,145300,978734425,4210,4200,4210,4200,32
|
|
20230920,145200,978599925,4210,4210,4210,4210,0
|
|
20230920,145100,978599925,4210,4200,4210,4200,66
|
|
20230920,145000,978322710,4200,4200,4200,4200,0
|
|
20230920,144900,978322710,4200,4200,4205,4200,266
|
|
20230920,144800,977205485,4210,4210,4210,4210,0
|
|
20230920,144700,977205485,4210,4200,4210,4200,91
|
|
20230920,144600,976823045,4215,4215,4215,4215,0
|
|
20230920,144500,976823045,4215,4215,4215,4215,1
|
|
20230920,144400,976818830,4200,4200,4200,4200,973
|
|
20230920,144300,972732230,4200,4200,4200,4200,59
|
|
20230920,144200,972484430,4215,4215,4215,4215,1
|
|
20230920,144100,972480215,4215,4215,4215,4215,0
|
|
20230920,144000,972480215,4215,4200,4215,4200,1300
|
|
20230920,143900,967020185,4200,4215,4215,4200,63
|
|
20230920,143800,966755555,4200,4205,4205,4200,1706
|
|
20230920,143700,959587355,4205,4215,4215,4200,2001
|
|
20230920,143600,951173640,4195,4215,4215,4195,960
|
|
20230920,143500,947142035,4235,4235,4235,4235,1
|
|
20230920,143400,947137800,4235,4235,4235,4235,236
|
|
20230920,143300,946138340,4235,4230,4235,4230,3
|
|
20230920,143200,946125640,4230,4230,4230,4230,3
|
|
20230920,143100,946112950,4245,4245,4245,4245,0
|
|
20230920,143000,946112950,4245,4235,4245,4235,1500
|
|
20230920,142900,939745590,4240,4205,4240,4200,592
|
|
20230920,142800,937254380,4200,4225,4225,4200,1790
|
|
20230920,142700,929699295,4245,4245,4245,4220,748
|
|
20230920,142600,926538640,4250,4245,4250,4245,500
|
|
20230920,142500,924414015,4250,4215,4250,4215,759
|
|
20230920,142400,921198230,4215,4215,4215,4215,17
|
|
20230920,142300,921126575,4225,4215,4225,4215,325
|
|
20230920,142200,919756310,4215,4220,4235,4205,114
|
|
20230920,142100,919275720,4220,4245,4245,4205,2217
|
|
20230920,142000,909928490,4245,4245,4245,4215,1381
|
|
20230920,141900,904067255,4245,4220,4245,4220,3688
|
|
20230920,141800,888447215,4220,4220,4220,4200,2978
|
|
20230920,141700,875893650,4220,4220,4220,4220,1
|
|
20230920,141600,875889430,4205,4205,4210,4195,2908
|
|
20230920,141500,863661315,4205,4205,4205,4205,1
|
|
20230920,141400,863657110,4190,4190,4190,4190,0
|
|
20230920,141300,863657110,4190,4190,4190,4190,216
|
|
20230920,141200,862752070,4190,4190,4190,4190,57
|
|
20230920,141100,862513240,4200,4200,4200,4200,84
|
|
20230920,141000,862160440,4190,4190,4190,4190,87
|
|
20230920,140900,861795910,4190,4190,4190,4190,26
|
|
20230920,140800,861686970,4190,4200,4200,4190,500
|
|
20230920,140700,859590110,4205,4205,4205,4205,1
|
|
20230920,140600,859585905,4205,4200,4205,4195,662
|
|
20230920,140500,856806340,4200,4200,4200,4200,219
|
|
20230920,140400,855886540,4205,4205,4205,4205,0
|
|
20230920,140300,855886540,4205,4205,4205,4205,102
|
|
20230920,140200,855457630,4205,4205,4205,4205,682
|
|
20230920,140100,852589820,4205,4205,4205,4205,0
|
|
20230920,140000,852589820,4205,4205,4205,4205,0
|
|
20230920,135900,852589820,4205,4205,4205,4205,998
|
|
20230920,135800,848393230,4205,4205,4205,4205,2
|
|
20230920,135700,848384820,4225,4225,4225,4225,9
|
|
20230920,135600,848346795,4225,4205,4225,4205,151
|
|
20230920,135500,847711800,4205,4205,4205,4205,1
|
|
20230920,135400,847707595,4205,4200,4205,4200,193
|
|
20230920,135300,846896495,4200,4200,4200,4200,21
|
|
20230920,135200,846808295,4205,4205,4205,4205,2
|
|
20230920,135100,846799885,4205,4205,4205,4205,1
|
|
20230920,135000,846795680,4205,4205,4205,4205,101
|
|
20230920,134900,846370975,4205,4200,4205,4200,1001
|
|
20230920,134800,842161775,4195,4195,4195,4195,58
|
|
20230920,134700,841918465,4205,4200,4205,4195,1094
|
|
20230920,134600,837319035,4205,4220,4220,4205,11
|
|
20230920,134500,837272765,4200,4200,4200,4200,0
|
|
20230920,134400,837272765,4200,4200,4200,4200,2353
|
|
20230920,134300,827390165,4200,4205,4205,4200,1960
|
|
20230920,134200,819157560,4210,4210,4210,4210,10
|
|
20230920,134100,819115460,4210,4210,4210,4210,30
|
|
20230920,134000,818989160,4220,4220,4220,4220,46
|
|
20230920,133900,818795040,4220,4220,4220,4220,0
|
|
20230920,133800,818795040,4220,4220,4220,4220,0
|
|
20230920,133700,818795040,4220,4220,4220,4220,11
|
|
20230920,133600,818748620,4220,4205,4220,4205,1031
|
|
20230920,133500,814410500,4210,4210,4210,4210,2
|
|
20230920,133400,814402080,4205,4210,4210,4205,1708
|
|
20230920,133300,807212370,4215,4215,4215,4215,0
|
|
20230920,133200,807212370,4215,4210,4215,4210,67
|
|
20230920,133100,806930280,4210,4220,4220,4210,101
|
|
20230920,133000,806504070,4210,4210,4210,4210,0
|
|
20230920,132900,806504070,4210,4210,4210,4210,0
|
|
20230920,132800,806504070,4210,4210,4210,4210,100
|
|
20230920,132700,806083070,4205,4210,4220,4205,267
|
|
20230920,132600,804960270,4220,4210,4220,4210,835
|
|
20230920,132500,801444910,4230,4215,4230,4210,59
|
|
20230920,132400,801196495,4235,4235,4235,4235,0
|
|
20230920,132300,801196495,4235,4220,4235,4220,2
|
|
20230920,132200,801188040,4235,4235,4235,4235,1
|
|
20230920,132100,801183805,4210,4235,4235,4210,151
|
|
20230920,132000,800548040,4240,4240,4240,4240,0
|
|
20230920,131900,800548040,4240,4240,4240,4240,0
|
|
20230920,131800,800548040,4240,4235,4240,4235,3
|
|
20230920,131700,800535325,4235,4235,4240,4205,258
|
|
20230920,131600,799447170,4235,4210,4235,4205,61
|
|
20230920,131500,799190335,4235,4225,4235,4225,4
|
|
20230920,131400,799173415,4220,4225,4225,4220,614
|
|
20230920,131300,796582330,4240,4240,4240,4240,0
|
|
20230920,131200,796582330,4240,4230,4240,4230,2
|
|
20230920,131100,796573860,4220,4230,4240,4220,121
|
|
20230920,131000,796062985,4225,4220,4225,4220,480
|
|
20230920,130900,794036570,4245,4245,4245,4245,0
|
|
20230920,130800,794036570,4245,4245,4245,4245,0
|
|
20230920,130700,794036570,4245,4245,4245,4245,0
|
|
20230920,130600,794036570,4245,4245,4245,4245,46
|
|
20230920,130500,793841300,4245,4240,4245,4240,98
|
|
20230920,130400,793425770,4240,4240,4240,4240,1
|
|
20230920,130300,793421530,4220,4220,4220,4220,47
|
|
20230920,130200,793223190,4220,4220,4220,4220,110
|
|
20230920,130100,792758990,4240,4240,4240,4240,0
|
|
20230920,130000,792758990,4240,4240,4240,4240,200
|
|
20230920,125900,791910990,4240,4240,4240,4240,0
|
|
20230920,125800,791910990,4240,4240,4240,4240,2
|
|
20230920,125700,791902510,4220,4220,4220,4220,567
|
|
20230920,125600,789509770,4220,4245,4245,4220,558
|
|
20230920,125500,787152485,4225,4225,4225,4225,26
|
|
20230920,125400,787042635,4245,4245,4245,4245,0
|
|
20230920,125300,787042635,4245,4245,4245,4245,0
|
|
20230920,125200,787042635,4245,4245,4245,4245,29
|
|
20230920,125100,786919530,4245,4240,4245,4240,3
|
|
20230920,125000,786906800,4245,4245,4245,4245,0
|
|
20230920,124900,786906800,4245,4245,4245,4245,0
|
|
20230920,124800,786906800,4245,4245,4245,4245,100
|
|
20230920,124700,786482300,4245,4245,4245,4245,46
|
|
20230920,124600,786287030,4245,4230,4245,4230,3
|
|
20230920,124500,786274315,4245,4235,4245,4235,1000
|
|
20230920,124400,782037335,4235,4225,4235,4225,1123
|
|
20230920,124300,777285675,4230,4230,4230,4230,1
|
|
20230920,124200,777281445,4210,4210,4210,4210,1
|
|
20230920,124100,777277235,4210,4210,4210,4210,10
|
|
20230920,124000,777235135,4225,4225,4225,4225,0
|
|
20230920,123900,777235135,4225,4225,4225,4225,426
|
|
20230920,123800,775435285,4235,4235,4235,4235,0
|
|
20230920,123700,775435285,4235,4230,4235,4230,6
|
|
20230920,123600,775409900,4215,4215,4215,4215,2
|
|
20230920,123500,775401470,4215,4215,4215,4215,59
|
|
20230920,123400,775152785,4215,4215,4215,4215,2
|
|
20230920,123300,775144355,4210,4210,4210,4210,1087
|
|
20230920,123200,770568085,4210,4205,4210,4205,1002
|
|
20230920,123100,766349675,4210,4210,4210,4210,1
|
|
20230920,123000,766345465,4210,4210,4210,4210,0
|
|
20230920,122900,766345465,4210,4210,4210,4210,52
|
|
20230920,122800,766126545,4210,4210,4210,4210,25
|
|
20230920,122700,766021295,4210,4210,4210,4210,23
|
|
20230920,122600,765924465,4210,4210,4210,4210,6
|
|
20230920,122500,765899205,4210,4215,4215,4210,2
|
|
20230920,122400,765890780,4205,4205,4205,4205,0
|
|
20230920,122300,765890780,4205,4215,4215,4205,123
|
|
20230920,122200,765372435,4215,4210,4215,4210,11
|
|
20230920,122100,765326115,4205,4205,4205,4205,6066
|
|
20230920,122000,739818585,4205,4205,4215,4205,427
|
|
20230920,121900,738023040,4205,4205,4205,4205,491
|
|
20230920,121800,735958385,4205,4215,4215,4205,5770
|
|
20230920,121700,711650515,4215,4220,4220,4215,1000
|
|
20230920,121600,707433365,4220,4225,4240,4220,82
|
|
20230920,121500,707086850,4240,4240,4240,4240,1
|
|
20230920,121400,707082610,4220,4225,4225,4220,607
|
|
20230920,121300,704520915,4230,4230,4230,4230,1
|
|
20230920,121200,704516685,4240,4240,4240,4240,1
|
|
20230920,121100,704512445,4240,4240,4240,4240,1
|
|
20230920,121000,704508205,4225,4225,4225,4225,0
|
|
20230920,120900,704508205,4225,4225,4225,4225,57
|
|
20230920,120800,704267380,4245,4245,4245,4245,0
|
|
20230920,120700,704267380,4245,4225,4245,4220,421
|
|
20230920,120600,702490400,4230,4230,4245,4230,9
|
|
20230920,120500,702452315,4250,4250,4250,4250,0
|
|
20230920,120400,702452315,4250,4250,4250,4250,0
|
|
20230920,120300,702452315,4250,4250,4250,4250,0
|
|
20230920,120200,702452315,4250,4250,4250,4250,0
|
|
20230920,120100,702452315,4250,4250,4250,4250,1
|
|
20230920,120000,702448065,4220,4235,4235,4220,3070
|
|
20230920,115900,689484310,4235,4235,4235,4235,35
|
|
20230920,115800,689336085,4235,4250,4250,4235,1250
|
|
20230920,115700,684035505,4265,4250,4265,4245,881
|
|
20230920,115600,680290280,4250,4265,4265,4250,538
|
|
20230920,115500,678002425,4265,4265,4265,4265,47
|
|
20230920,115400,677801970,4250,4260,4270,4250,6
|
|
20230920,115300,677776415,4270,4270,4270,4270,520
|
|
20230920,115200,675556015,4270,4250,4270,4250,675
|
|
20230920,115100,672687245,4270,4270,4270,4270,0
|
|
20230920,115000,672687245,4270,4270,4270,4270,0
|
|
20230920,114900,672687245,4270,4270,4270,4270,262
|
|
20230920,114800,671568505,4270,4260,4270,4260,289
|
|
20230920,114700,670334775,4270,4265,4270,4265,500
|
|
20230920,114600,668202270,4265,4250,4265,4250,481
|
|
20230920,114500,666158005,4270,4260,4270,4250,296
|
|
20230920,114400,664896900,4260,4255,4260,4255,141
|
|
20230920,114300,664296940,4255,4250,4255,4245,11
|
|
20230920,114200,664250190,4260,4260,4260,4260,1
|
|
20230920,114100,664245930,4245,4245,4265,4245,261
|
|
20230920,114000,663136900,4245,4255,4270,4240,1509
|
|
20230920,113900,656719160,4255,4260,4265,4255,313
|
|
20230920,113800,655386095,4265,4265,4270,4255,294
|
|
20230920,113700,654132245,4250,4265,4265,4250,302
|
|
20230920,113600,652848715,4265,4265,4265,4265,1
|
|
20230920,113500,652844450,4265,4265,4270,4265,304
|
|
20230920,113400,651547870,4265,4255,4265,4255,686
|
|
20230920,113300,648624090,4255,4245,4255,4245,271
|
|
20230920,113200,647473675,4255,4255,4255,4250,513
|
|
20230920,113100,645291940,4260,4260,4260,4260,500
|
|
20230920,113000,643161940,4260,4260,4265,4250,743
|
|
20230920,112900,639996930,4260,4250,4260,4240,923
|
|
20230920,112800,636070525,4250,4250,4250,4240,438
|
|
20230920,112700,634209035,4245,4235,4245,4235,155
|
|
20230920,112600,633552560,4235,4245,4250,4235,2284
|
|
20230920,112500,623867765,4250,4245,4250,4245,441
|
|
20230920,112400,621994575,4245,4245,4245,4245,103
|
|
20230920,112300,621557340,4245,4265,4265,4240,2641
|
|
20230920,112200,610319385,4270,4250,4270,4250,4310
|
|
20230920,112100,591969235,4260,4250,4260,4245,1875
|
|
20230920,112000,583989200,4245,4230,4245,4230,6738
|
|
20230920,111900,555387945,4235,4240,4250,4235,123
|
|
20230920,111800,554866755,4240,4245,4250,4240,148
|
|
20230920,111700,554238495,4245,4230,4245,4225,3083
|
|
20230920,111600,541155615,4230,4240,4240,4230,68
|
|
20230920,111500,540867845,4235,4235,4235,4235,1
|
|
20230920,111400,540863610,4240,4225,4240,4220,553
|
|
20230920,111300,538518980,4245,4245,4245,4245,50
|
|
20230920,111200,538306730,4245,4235,4245,4235,215
|
|
20230920,111100,537394775,4240,4235,4240,4230,2502
|
|
20230920,111000,526786950,4220,4225,4225,4220,2334
|
|
20230920,110900,516937370,4225,4225,4225,4225,946
|
|
20230920,110800,512940520,4240,4245,4245,4225,109
|
|
20230920,110700,512478950,4245,4235,4245,4230,5
|
|
20230920,110600,512457760,4245,4245,4245,4225,479
|
|
20230920,110500,510429105,4245,4235,4245,4235,2895
|
|
20230920,110400,498141835,4220,4235,4250,4220,1135
|
|
20230920,110300,493339295,4235,4240,4250,4235,9
|
|
20230920,110200,493301125,4235,4250,4250,4235,14
|
|
20230920,110100,493241765,4250,4250,4265,4250,2181
|
|
20230920,110000,483962110,4255,4250,4255,4250,2919
|
|
20230920,105900,471542015,4255,4250,4255,4215,1692
|
|
20230920,105800,464376810,4250,4245,4250,4245,282
|
|
20230920,105700,463179365,4245,4225,4245,4220,269
|
|
20230920,105600,462043835,4245,4245,4245,4245,0
|
|
20230920,105500,462043835,4245,4220,4245,4220,13
|
|
20230920,105400,461988950,4245,4235,4250,4235,20
|
|
20230920,105300,461904180,4250,4250,4250,4250,201
|
|
20230920,105200,461049930,4250,4250,4250,4250,793
|
|
20230920,105100,457679680,4250,4245,4250,4245,9
|
|
20230920,105000,457641460,4215,4220,4220,4215,1863
|
|
20230920,104900,449788760,4220,4240,4240,4220,1494
|
|
20230920,104800,443480590,4250,4230,4250,4230,103
|
|
20230920,104700,443044880,4250,4240,4250,4225,2212
|
|
20230920,104600,433688985,4235,4245,4255,4230,18009
|
|
20230920,104500,357497150,4255,4255,4265,4240,8389
|
|
20230920,104400,321760925,4260,4235,4265,4235,2699
|
|
20230920,104300,310282625,4230,4220,4275,4220,11316
|
|
20230920,104200,262133425,4220,4215,4220,4215,299
|
|
20230920,104100,260871900,4215,4205,4215,4205,3819
|
|
20230920,104000,244788065,4210,4210,4210,4210,2
|
|
20230920,103900,244779645,4210,4210,4210,4210,0
|
|
20230920,103800,244779645,4210,4195,4210,4195,11
|
|
20230920,103700,244733485,4210,4200,4210,4200,5
|
|
20230920,103600,244712475,4200,4200,4200,4200,10
|
|
20230920,103500,244670475,4215,4215,4215,4215,0
|
|
20230920,103400,244670475,4215,4215,4215,4215,0
|
|
20230920,103300,244670475,4215,4195,4215,4195,7
|
|
20230920,103200,244641035,4185,4185,4185,4185,1035
|
|
20230920,103100,240309560,4185,4190,4190,4185,2285
|
|
20230920,103000,230738825,4200,4205,4205,4200,176
|
|
20230920,102900,229999350,4205,4205,4205,4205,0
|
|
20230920,102800,229999350,4205,4205,4205,4205,281
|
|
20230920,102700,228817745,4205,4205,4205,4205,0
|
|
20230920,102600,228817745,4205,4205,4205,4205,1
|
|
20230920,102500,228813540,4220,4220,4220,4220,0
|
|
20230920,102400,228813540,4220,4220,4220,4220,500
|
|
20230920,102300,226703540,4220,4220,4220,4210,3
|
|
20230920,102200,226690890,4220,4220,4220,4220,0
|
|
20230920,102100,226690890,4220,4220,4220,4220,0
|
|
20230920,102000,226690890,4220,4220,4220,4215,65
|
|
20230920,101900,226416760,4215,4215,4215,4215,101
|
|
20230920,101800,225991045,4215,4210,4215,4210,324
|
|
20230920,101700,224627000,4205,4205,4205,4205,1834
|
|
20230920,101600,216915030,4210,4205,4210,4205,503
|
|
20230920,101500,214797415,4200,4205,4205,4200,20
|
|
20230920,101400,214713410,4215,4215,4215,4215,0
|
|
20230920,101300,214713410,4215,4210,4215,4210,500
|
|
20230920,101200,212606260,4215,4215,4215,4215,1
|
|
20230920,101100,212602045,4215,4200,4215,4190,166
|
|
20230920,101000,211905980,4215,4215,4215,4215,50
|
|
20230920,100900,211695230,4215,4190,4215,4190,608
|
|
20230920,100800,209147660,4190,4190,4190,4190,2
|
|
20230920,100700,209139280,4190,4190,4190,4190,2
|
|
20230920,100600,209130900,4190,4185,4190,4185,11
|
|
20230920,100500,209084860,4180,4185,4185,4180,23
|
|
20230920,100400,208988710,4180,4185,4185,4180,416
|
|
20230920,100300,207249770,4190,4190,4190,4190,10
|
|
20230920,100200,207207870,4190,4180,4190,4180,2626
|
|
20230920,100100,196230180,4185,4190,4190,4185,782
|
|
20230920,100000,192957460,4190,4200,4200,4190,2559
|
|
20230920,095900,182232690,4195,4225,4225,4195,1286
|
|
20230920,095800,176832230,4225,4205,4225,4205,1845
|
|
20230920,095700,169073825,4225,4225,4225,4225,2
|
|
20230920,095600,169065375,4205,4205,4205,4205,101
|
|
20230920,095500,168640670,4230,4230,4230,4230,1
|
|
20230920,095400,168636440,4230,4205,4230,4205,499
|
|
20230920,095300,166538120,4230,4230,4230,4230,0
|
|
20230920,095200,166538120,4230,4230,4230,4230,6
|
|
20230920,095100,166512740,4230,4205,4230,4205,201
|
|
20230920,095000,165667510,4230,4225,4230,4205,210
|
|
20230920,094900,164783380,4230,4230,4230,4230,0
|
|
20230920,094800,164783380,4230,4230,4230,4230,510
|
|
20230920,094700,162626080,4235,4235,4235,4235,7
|
|
20230920,094600,162596435,4230,4235,4235,4230,212
|
|
20230920,094500,161699615,4235,4230,4235,4230,193
|
|
20230920,094400,160883215,4230,4230,4230,4225,79
|
|
20230920,094300,160549055,4225,4235,4240,4220,202
|
|
20230920,094200,159692825,4235,4230,4235,4220,1075
|
|
20230920,094100,155140455,4230,4220,4230,4220,573
|
|
20230920,094000,152717795,4195,4195,4195,4195,1
|
|
20230920,093900,152713600,4190,4210,4210,4190,1122
|
|
20230920,093800,148003495,4225,4225,4225,4225,17
|
|
20230920,093700,147931670,4225,4225,4225,4225,0
|
|
20230920,093600,147931670,4225,4215,4225,4210,1131
|
|
20230920,093500,143161015,4215,4215,4215,4215,1971
|
|
20230920,093400,134853250,4215,4210,4215,4210,2132
|
|
20230920,093300,125877525,4210,4200,4210,4200,7
|
|
20230920,093200,125848115,4210,4210,4210,4210,111
|
|
20230920,093100,125380805,4210,4185,4210,4180,45
|
|
20230920,093000,125192175,4180,4215,4215,4180,4184
|
|
20230920,092900,107665900,4215,4215,4215,4215,0
|
|
20230920,092800,107665900,4215,4215,4220,4215,1109
|
|
20230920,092700,102989155,4215,4215,4215,4215,583
|
|
20230920,092600,100531810,4215,4215,4215,4215,5
|
|
20230920,092500,100510735,4215,4200,4215,4190,682
|
|
20230920,092400,97640720,4200,4200,4200,4200,1000
|
|
20230920,092300,93440720,4210,4205,4210,4200,976
|
|
20230920,092200,89340315,4205,4205,4205,4205,3
|
|
20230920,092100,89327700,4215,4215,4215,4205,531
|
|
20230920,092000,87089835,4215,4215,4220,4210,1361
|
|
20230920,091900,81353975,4215,4205,4215,4200,983
|
|
20230920,091800,77214875,4205,4200,4205,4190,274
|
|
20230920,091700,76065255,4200,4200,4200,4200,11
|
|
20230920,091600,76019055,4205,4165,4205,4160,3124
|
|
20230920,091500,63014890,4165,4190,4190,4165,5543
|
|
20230920,091400,39896080,4200,4200,4200,4200,51
|
|
20230920,091300,39681880,4190,4195,4210,4190,823
|
|
20230920,091200,36232455,4210,4210,4210,4195,303
|
|
20230920,091100,34961005,4200,4210,4210,4200,481
|
|
20230920,091000,32936805,4210,4205,4210,4205,58
|
|
20230920,090900,32692655,4205,4195,4205,4195,401
|
|
20230920,090800,31008300,4195,4195,4195,4190,252
|
|
20230920,090700,29951410,4195,4190,4200,4190,229
|
|
20230920,090600,28990400,4195,4195,4195,4195,203
|
|
20230920,090500,28138815,4190,4200,4200,4190,372
|
|
20230920,090400,26579165,4205,4205,4205,4190,1323
|
|
20230920,090300,21017720,4205,4200,4215,4200,1008
|
|
20230920,090200,16784055,4200,4185,4200,4180,70
|
|
20230920,090100,16491415,4185,4210,4210,4185,2044
|
|
20230920,090000,7898125,4205,4215,4215,4205,1845
|