658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,195500,1153713585,3445,3445,3445,3445,8315
|
|
20230920,195400,1153713585,3445,3445,3445,3445,0
|
|
20230920,195300,1153713585,3445,3445,3445,3445,0
|
|
20230920,195200,1153713585,3445,3445,3445,3445,0
|
|
20230920,195100,1153713585,3445,3445,3445,3445,0
|
|
20230920,195000,1153713585,3445,3445,3445,3445,0
|
|
20230920,194900,1153713585,3445,3445,3445,3445,0
|
|
20230920,194800,1153713585,3445,3445,3445,3445,0
|
|
20230920,194700,1153713585,3445,3445,3445,3445,0
|
|
20230920,194600,1153713585,3445,3445,3445,3445,0
|
|
20230920,194500,1153713585,3445,3445,3445,3445,0
|
|
20230920,194400,1153713585,3445,3445,3445,3445,0
|
|
20230920,194300,1153713585,3445,3445,3445,3445,0
|
|
20230920,194200,1153713585,3445,3445,3445,3445,0
|
|
20230920,194100,1153713585,3445,3445,3445,3445,0
|
|
20230920,194000,1153713585,3445,3445,3445,3445,0
|
|
20230920,193900,1153713585,3445,3445,3445,3445,0
|
|
20230920,193800,1153713585,3445,3445,3445,3445,0
|
|
20230920,193700,1153713585,3445,3445,3445,3445,0
|
|
20230920,193600,1153713585,3445,3445,3445,3445,0
|
|
20230920,193500,1153713585,3445,3445,3445,3445,0
|
|
20230920,193400,1153713585,3445,3445,3445,3445,0
|
|
20230920,193300,1153713585,3445,3445,3445,3445,0
|
|
20230920,193200,1153713585,3445,3445,3445,3445,0
|
|
20230920,193100,1153713585,3445,3445,3445,3445,0
|
|
20230920,193000,1153713585,3445,3445,3445,3445,0
|
|
20230920,192900,1153713585,3445,3445,3445,3445,0
|
|
20230920,192800,1153713585,3445,3445,3445,3445,0
|
|
20230920,192700,1153713585,3445,3445,3445,3445,0
|
|
20230920,192600,1153713585,3445,3445,3445,3445,0
|
|
20230920,192500,1153713585,3445,3445,3445,3445,8315
|
|
20230920,192400,1153713585,3445,3445,3445,3445,0
|
|
20230920,192300,1153713585,3445,3445,3445,3445,0
|
|
20230920,192200,1153713585,3445,3445,3445,3445,0
|
|
20230920,192100,1153713585,3445,3445,3445,3445,0
|
|
20230920,192000,1153713585,3445,3445,3445,3445,0
|
|
20230920,191900,1153713585,3445,3445,3445,3445,0
|
|
20230920,191800,1153713585,3445,3445,3445,3445,0
|
|
20230920,191700,1153713585,3445,3445,3445,3445,0
|
|
20230920,191600,1153713585,3445,3445,3445,3445,0
|
|
20230920,191500,1153713585,3445,3445,3445,3445,0
|
|
20230920,191400,1153713585,3445,3445,3445,3445,0
|
|
20230920,191300,1153713585,3445,3445,3445,3445,0
|
|
20230920,191200,1153713585,3445,3445,3445,3445,0
|
|
20230920,191100,1153713585,3445,3445,3445,3445,0
|
|
20230920,191000,1153713585,3445,3445,3445,3445,0
|
|
20230920,190900,1153713585,3445,3445,3445,3445,0
|
|
20230920,190800,1153713585,3445,3445,3445,3445,0
|
|
20230920,190700,1153713585,3445,3445,3445,3445,0
|
|
20230920,190600,1153713585,3445,3445,3445,3445,0
|
|
20230920,190500,1153713585,3445,3445,3445,3445,0
|
|
20230920,190400,1153713585,3445,3445,3445,3445,0
|
|
20230920,190300,1153713585,3445,3445,3445,3445,0
|
|
20230920,190200,1153713585,3445,3445,3445,3445,0
|
|
20230920,190100,1153713585,3445,3445,3445,3445,0
|
|
20230920,190000,1153713585,3445,3445,3445,3445,0
|
|
20230920,185900,1153713585,3445,3445,3445,3445,0
|
|
20230920,185800,1153713585,3445,3445,3445,3445,0
|
|
20230920,185700,1153713585,3445,3445,3445,3445,0
|
|
20230920,185600,1153713585,3445,3445,3445,3445,0
|
|
20230920,185500,1153713585,3445,3445,3445,3445,8315
|
|
20230920,185400,1153713585,3445,3445,3445,3445,0
|
|
20230920,185300,1153713585,3445,3445,3445,3445,0
|
|
20230920,185200,1153713585,3445,3445,3445,3445,0
|
|
20230920,185100,1153713585,3445,3445,3445,3445,0
|
|
20230920,185000,1153713585,3445,3445,3445,3445,0
|
|
20230920,184900,1153713585,3445,3445,3445,3445,0
|
|
20230920,184800,1153713585,3445,3445,3445,3445,0
|
|
20230920,184700,1153713585,3445,3445,3445,3445,0
|
|
20230920,184600,1153713585,3445,3445,3445,3445,0
|
|
20230920,184500,1153713585,3445,3445,3445,3445,0
|
|
20230920,184400,1153713585,3445,3445,3445,3445,0
|
|
20230920,184300,1153713585,3445,3445,3445,3445,0
|
|
20230920,184200,1153713585,3445,3445,3445,3445,0
|
|
20230920,184100,1153713585,3445,3445,3445,3445,0
|
|
20230920,184000,1153713585,3445,3445,3445,3445,0
|
|
20230920,183900,1153713585,3445,3445,3445,3445,0
|
|
20230920,183800,1153713585,3445,3445,3445,3445,0
|
|
20230920,183700,1153713585,3445,3445,3445,3445,0
|
|
20230920,183600,1153713585,3445,3445,3445,3445,0
|
|
20230920,183500,1153713585,3445,3445,3445,3445,0
|
|
20230920,183400,1153713585,3445,3445,3445,3445,0
|
|
20230920,183300,1153713585,3445,3445,3445,3445,0
|
|
20230920,183200,1153713585,3445,3445,3445,3445,0
|
|
20230920,183100,1153713585,3445,3445,3445,3445,0
|
|
20230920,183000,1153713585,3445,3445,3445,3445,0
|
|
20230920,182900,1153713585,3445,3445,3445,3445,0
|
|
20230920,182800,1153713585,3445,3445,3445,3445,0
|
|
20230920,182700,1153713585,3445,3445,3445,3445,0
|
|
20230920,182600,1153713585,3445,3445,3445,3445,0
|
|
20230920,182500,1153713585,3445,3445,3445,3445,8315
|
|
20230920,182400,1153713585,3445,3445,3445,3445,0
|
|
20230920,182300,1153713585,3445,3445,3445,3445,0
|
|
20230920,182200,1153713585,3445,3445,3445,3445,0
|
|
20230920,182100,1153713585,3445,3445,3445,3445,0
|
|
20230920,182000,1153713585,3445,3445,3445,3445,0
|
|
20230920,181900,1153713585,3445,3445,3445,3445,0
|
|
20230920,181800,1153713585,3445,3445,3445,3445,0
|
|
20230920,181700,1153713585,3445,3445,3445,3445,0
|
|
20230920,181600,1153713585,3445,3445,3445,3445,0
|
|
20230920,181500,1153713585,3445,3445,3445,3445,0
|
|
20230920,181400,1153713585,3445,3445,3445,3445,0
|
|
20230920,181300,1153713585,3445,3445,3445,3445,0
|
|
20230920,181200,1153713585,3445,3445,3445,3445,0
|
|
20230920,181100,1153713585,3445,3445,3445,3445,0
|
|
20230920,181000,1153713585,3445,3445,3445,3445,0
|
|
20230920,180900,1153713585,3445,3445,3445,3445,0
|
|
20230920,180800,1153713585,3445,3445,3445,3445,0
|
|
20230920,180700,1153713585,3445,3445,3445,3445,0
|
|
20230920,180600,1153713585,3445,3445,3445,3445,0
|
|
20230920,180500,1153713585,3445,3445,3445,3445,0
|
|
20230920,180400,1153713585,3445,3445,3445,3445,0
|
|
20230920,180300,1153713585,3445,3445,3445,3445,0
|
|
20230920,180200,1153713585,3445,3445,3445,3445,0
|
|
20230920,180100,1153713585,3445,3445,3445,3445,0
|
|
20230920,180000,1153713585,3445,3445,3445,3445,0
|
|
20230920,175900,1153713585,3445,3445,3445,3445,0
|
|
20230920,175800,1153713585,3445,3445,3445,3445,0
|
|
20230920,175700,1153713585,3445,3445,3445,3445,0
|
|
20230920,175600,1153713585,3445,3445,3445,3445,0
|
|
20230920,175500,1153713585,3445,3445,3445,3445,8315
|
|
20230920,175400,1153713585,3445,3445,3445,3445,0
|
|
20230920,175300,1153713585,3445,3445,3445,3445,0
|
|
20230920,175200,1153713585,3445,3445,3445,3445,0
|
|
20230920,175100,1153713585,3445,3445,3445,3445,0
|
|
20230920,175000,1153713585,3445,3445,3445,3445,0
|
|
20230920,174900,1153713585,3445,3445,3445,3445,0
|
|
20230920,174800,1153713585,3445,3445,3445,3445,0
|
|
20230920,174700,1153713585,3445,3445,3445,3445,0
|
|
20230920,174600,1153713585,3445,3445,3445,3445,0
|
|
20230920,174500,1153713585,3445,3445,3445,3445,0
|
|
20230920,174400,1153713585,3445,3445,3445,3445,0
|
|
20230920,174300,1153713585,3445,3445,3445,3445,0
|
|
20230920,174200,1153713585,3445,3445,3445,3445,0
|
|
20230920,174100,1153713585,3445,3445,3445,3445,0
|
|
20230920,174000,1153713585,3445,3445,3445,3445,0
|
|
20230920,173900,1153713585,3445,3445,3445,3445,0
|
|
20230920,173800,1153713585,3445,3445,3445,3445,0
|
|
20230920,173700,1153713585,3445,3445,3445,3445,0
|
|
20230920,173600,1153713585,3445,3445,3445,3445,0
|
|
20230920,173500,1153713585,3445,3445,3445,3445,0
|
|
20230920,173400,1153713585,3445,3445,3445,3445,0
|
|
20230920,173300,1153713585,3445,3445,3445,3445,0
|
|
20230920,173200,1153713585,3445,3445,3445,3445,0
|
|
20230920,173100,1153713585,3445,3445,3445,3445,0
|
|
20230920,173000,1153713585,3445,3445,3445,3445,0
|
|
20230920,172900,1153713585,3445,3445,3445,3445,0
|
|
20230920,172800,1153713585,3445,3445,3445,3445,0
|
|
20230920,172700,1153713585,3445,3445,3445,3445,0
|
|
20230920,172600,1153713585,3445,3445,3445,3445,0
|
|
20230920,172500,1153713585,3445,3445,3445,3445,8315
|
|
20230920,172400,1153713585,3445,3445,3445,3445,0
|
|
20230920,172300,1153713585,3445,3445,3445,3445,0
|
|
20230920,172200,1153713585,3445,3445,3445,3445,0
|
|
20230920,172100,1153713585,3445,3445,3445,3445,0
|
|
20230920,172000,1153713585,3445,3445,3445,3445,0
|
|
20230920,171900,1153713585,3445,3445,3445,3445,0
|
|
20230920,171800,1153713585,3445,3445,3445,3445,0
|
|
20230920,171700,1153713585,3445,3445,3445,3445,0
|
|
20230920,171600,1153713585,3445,3445,3445,3445,0
|
|
20230920,171500,1153713585,3445,3445,3445,3445,0
|
|
20230920,171400,1153713585,3445,3445,3445,3445,0
|
|
20230920,171300,1153713585,3445,3445,3445,3445,0
|
|
20230920,171200,1153713585,3445,3445,3445,3445,0
|
|
20230920,171100,1153713585,3445,3445,3445,3445,0
|
|
20230920,171000,1153713585,3445,3445,3445,3445,0
|
|
20230920,170900,1153713585,3445,3445,3445,3445,0
|
|
20230920,170800,1153713585,3445,3445,3445,3445,0
|
|
20230920,170700,1153713585,3445,3445,3445,3445,0
|
|
20230920,170600,1153713585,3445,3445,3445,3445,0
|
|
20230920,170500,1153713585,3445,3445,3445,3445,0
|
|
20230920,170400,1153713585,3445,3445,3445,3445,0
|
|
20230920,170300,1153713585,3445,3445,3445,3445,0
|
|
20230920,170200,1153713585,3445,3445,3445,3445,0
|
|
20230920,170100,1153713585,3445,3445,3445,3445,0
|
|
20230920,170000,1153713585,3445,3445,3445,3445,0
|
|
20230920,165900,1153713585,3445,3445,3445,3445,0
|
|
20230920,165800,1153713585,3445,3445,3445,3445,0
|
|
20230920,165700,1153713585,3445,3445,3445,3445,0
|
|
20230920,165600,1153713585,3445,3445,3445,3445,0
|
|
20230920,165500,1153713585,3445,3445,3445,3445,8315
|
|
20230920,165400,1153713585,3445,3445,3445,3445,0
|
|
20230920,165300,1153713585,3445,3445,3445,3445,0
|
|
20230920,165200,1153713585,3445,3445,3445,3445,0
|
|
20230920,165100,1153713585,3445,3445,3445,3445,0
|
|
20230920,165000,1153713585,3445,3445,3445,3445,0
|
|
20230920,164900,1153713585,3445,3445,3445,3445,0
|
|
20230920,164800,1153713585,3445,3445,3445,3445,0
|
|
20230920,164700,1153713585,3445,3445,3445,3445,0
|
|
20230920,164600,1153713585,3445,3445,3445,3445,0
|
|
20230920,164500,1153713585,3445,3445,3445,3445,0
|
|
20230920,164400,1153713585,3445,3445,3445,3445,0
|
|
20230920,164300,1153713585,3445,3445,3445,3445,0
|
|
20230920,164200,1153713585,3445,3445,3445,3445,0
|
|
20230920,164100,1153713585,3445,3445,3445,3445,0
|
|
20230920,164000,1153713585,3445,3445,3445,3445,0
|
|
20230920,163900,1153713585,3445,3445,3445,3445,0
|
|
20230920,163800,1153713585,3445,3445,3445,3445,0
|
|
20230920,163700,1153713585,3445,3445,3445,3445,0
|
|
20230920,163600,1153713585,3445,3445,3445,3445,0
|
|
20230920,163500,1153713585,3445,3445,3445,3445,0
|
|
20230920,163400,1153713585,3445,3445,3445,3445,0
|
|
20230920,163300,1153713585,3445,3445,3445,3445,0
|
|
20230920,163200,1153713585,3445,3445,3445,3445,0
|
|
20230920,163100,1153713585,3445,3445,3445,3445,0
|
|
20230920,163000,1153713585,3445,3445,3445,3445,0
|
|
20230920,162900,1153713585,3445,3445,3445,3445,0
|
|
20230920,162800,1153713585,3445,3445,3445,3445,0
|
|
20230920,162700,1153713585,3445,3445,3445,3445,0
|
|
20230920,162600,1153713585,3445,3445,3445,3445,0
|
|
20230920,162500,1153713585,3445,3445,3445,3445,8315
|
|
20230920,162400,1153713585,3445,3445,3445,3445,0
|
|
20230920,162300,1153713585,3445,3445,3445,3445,0
|
|
20230920,162200,1153713585,3445,3445,3445,3445,0
|
|
20230920,162100,1153713585,3445,3445,3445,3445,0
|
|
20230920,162000,1153713585,3445,3445,3445,3445,0
|
|
20230920,161900,1153713585,3445,3445,3445,3445,0
|
|
20230920,161800,1153713585,3445,3445,3445,3445,0
|
|
20230920,161700,1153713585,3445,3445,3445,3445,0
|
|
20230920,161600,1153713585,3445,3445,3445,3445,0
|
|
20230920,161500,1153713585,3445,3445,3445,3445,0
|
|
20230920,161400,1153713585,3445,3445,3445,3445,0
|
|
20230920,161300,1153713585,3445,3445,3445,3445,0
|
|
20230920,161200,1153713585,3445,3445,3445,3445,0
|
|
20230920,161100,1153713585,3445,3445,3445,3445,0
|
|
20230920,161000,1153713585,3445,3445,3445,3445,0
|
|
20230920,160900,1153713585,3445,3445,3445,3445,0
|
|
20230920,160800,1153713585,3445,3445,3445,3445,0
|
|
20230920,160700,1153713585,3445,3445,3445,3445,0
|
|
20230920,160600,1153713585,3445,3445,3445,3445,0
|
|
20230920,160500,1153713585,3445,3445,3445,3445,0
|
|
20230920,160400,1153713585,3445,3445,3445,3445,0
|
|
20230920,160300,1153713585,3445,3445,3445,3445,0
|
|
20230920,160200,1153713585,3445,3445,3445,3445,0
|
|
20230920,160100,1153713585,3445,3445,3445,3445,0
|
|
20230920,160000,1153713585,3445,3445,3445,3445,0
|
|
20230920,155900,1153713585,3445,3445,3445,3445,0
|
|
20230920,155800,1153713585,3445,3445,3445,3445,0
|
|
20230920,155700,1153713585,3445,3445,3445,3445,0
|
|
20230920,155600,1153713585,3445,3445,3445,3445,0
|
|
20230920,155500,1153713585,3445,3445,3445,3445,8315
|
|
20230920,155400,1153713585,3445,3445,3445,3445,0
|
|
20230920,155300,1153713585,3445,3445,3445,3445,0
|
|
20230920,155200,1153713585,3445,3445,3445,3445,0
|
|
20230920,155100,1153713585,3445,3445,3445,3445,0
|
|
20230920,155000,1153713585,3445,3445,3445,3445,0
|
|
20230920,154900,1153713585,3445,3445,3445,3445,0
|
|
20230920,154800,1153713585,3445,3445,3445,3445,0
|
|
20230920,154700,1153713585,3445,3445,3445,3445,0
|
|
20230920,154600,1153713585,3445,3445,3445,3445,0
|
|
20230920,154500,1153713585,3445,3445,3445,3445,0
|
|
20230920,154400,1153713585,3445,3445,3445,3445,0
|
|
20230920,154300,1153713585,3445,3445,3445,3445,0
|
|
20230920,154200,1153713585,3445,3445,3445,3445,0
|
|
20230920,154100,1153713585,3445,3445,3445,3445,0
|
|
20230920,154000,1153713585,3445,3445,3445,3445,0
|
|
20230920,153900,1153713585,3445,3445,3445,3445,0
|
|
20230920,153800,1153713585,3445,3445,3445,3445,0
|
|
20230920,153700,1153713585,3445,3445,3445,3445,0
|
|
20230920,153600,1153713585,3445,3445,3445,3445,0
|
|
20230920,153500,1153713585,3445,3445,3445,3445,0
|
|
20230920,153400,1153713585,3445,3445,3445,3445,0
|
|
20230920,153300,1153713585,3445,3445,3445,3445,0
|
|
20230920,153200,1153713585,3445,3445,3445,3445,0
|
|
20230920,153100,1153713585,3445,3445,3445,3445,0
|
|
20230920,153000,1153713585,3445,3445,3445,3445,8315
|
|
20230920,152900,1125068410,3445,3445,3445,3445,0
|
|
20230920,152800,1125068410,3445,3445,3445,3445,0
|
|
20230920,152700,1125068410,3445,3445,3445,3445,0
|
|
20230920,152600,1125068410,3445,3445,3445,3445,0
|
|
20230920,152500,1125068410,3445,3445,3445,3445,0
|
|
20230920,152400,1125068410,3445,3445,3445,3445,0
|
|
20230920,152300,1125068410,3445,3445,3445,3445,0
|
|
20230920,152200,1125068410,3445,3445,3445,3445,0
|
|
20230920,152100,1125068410,3445,3445,3445,3445,0
|
|
20230920,152000,1125068410,3445,3445,3445,3445,0
|
|
20230920,151900,1125068410,3445,3445,3445,3425,2840
|
|
20230920,151800,1115293470,3445,3445,3445,3445,22
|
|
20230920,151700,1115217680,3445,3445,3445,3425,7
|
|
20230920,151600,1115193665,3420,3430,3445,3420,4620
|
|
20230920,151500,1099292570,3440,3435,3440,3435,1042
|
|
20230920,151400,1095708540,3435,3435,3435,3430,708
|
|
20230920,151300,1093277440,3430,3415,3430,3415,5570
|
|
20230920,151200,1074194075,3420,3415,3420,3415,501
|
|
20230920,151100,1072483155,3415,3415,3420,3415,215
|
|
20230920,151000,1071748925,3415,3420,3420,3415,302
|
|
20230920,150900,1070717450,3420,3420,3420,3420,50
|
|
20230920,150800,1070546450,3420,3425,3425,3420,171
|
|
20230920,150700,1069961025,3425,3420,3425,3415,335
|
|
20230920,150600,1068816040,3415,3420,3425,3415,535
|
|
20230920,150500,1066988770,3420,3420,3420,3420,320
|
|
20230920,150400,1065894370,3420,3420,3420,3420,0
|
|
20230920,150300,1065894370,3420,3420,3420,3420,1315
|
|
20230920,150200,1061397070,3425,3425,3425,3425,0
|
|
20230920,150100,1061397070,3425,3425,3425,3425,83
|
|
20230920,150000,1061112795,3425,3425,3425,3425,12
|
|
20230920,145900,1061071695,3420,3425,3425,3420,337
|
|
20230920,145800,1059918970,3425,3425,3425,3420,668
|
|
20230920,145700,1057633935,3425,3420,3425,3420,150
|
|
20230920,145600,1057120685,3420,3425,3425,3420,156
|
|
20230920,145500,1056587135,3425,3425,3425,3425,0
|
|
20230920,145400,1056587135,3425,3425,3425,3425,85
|
|
20230920,145300,1056296010,3425,3425,3425,3425,1
|
|
20230920,145200,1056292585,3420,3420,3420,3420,0
|
|
20230920,145100,1056292585,3420,3420,3420,3420,500
|
|
20230920,145000,1054582585,3420,3420,3420,3420,300
|
|
20230920,144900,1053556585,3425,3425,3425,3425,1
|
|
20230920,144800,1053553160,3425,3425,3425,3425,55
|
|
20230920,144700,1053364785,3425,3425,3425,3425,122
|
|
20230920,144600,1052946935,3425,3425,3425,3425,0
|
|
20230920,144500,1052946935,3425,3425,3425,3425,0
|
|
20230920,144400,1052946935,3425,3425,3425,3425,31
|
|
20230920,144300,1052840760,3430,3430,3430,3430,29
|
|
20230920,144200,1052741290,3415,3415,3415,3415,0
|
|
20230920,144100,1052741290,3415,3415,3415,3415,0
|
|
20230920,144000,1052741290,3415,3415,3415,3415,0
|
|
20230920,143900,1052741290,3415,3420,3420,3415,780
|
|
20230920,143800,1050077075,3420,3420,3420,3415,1124
|
|
20230920,143700,1046235305,3420,3420,3425,3420,1317
|
|
20230920,143600,1041731155,3425,3425,3425,3425,33
|
|
20230920,143500,1041618130,3425,3425,3425,3425,50
|
|
20230920,143400,1041446880,3425,3425,3430,3425,249
|
|
20230920,143300,1040593220,3425,3425,3425,3425,42
|
|
20230920,143200,1040449370,3420,3425,3425,3420,890
|
|
20230920,143100,1037402565,3425,3425,3425,3425,0
|
|
20230920,143000,1037402565,3425,3425,3425,3425,60
|
|
20230920,142900,1037197065,3420,3420,3420,3420,61
|
|
20230920,142800,1036988445,3420,3420,3420,3420,0
|
|
20230920,142700,1036988445,3420,3420,3420,3420,399
|
|
20230920,142600,1035623865,3420,3425,3425,3420,747
|
|
20230920,142500,1033067625,3425,3425,3425,3425,13
|
|
20230920,142400,1033023100,3425,3430,3430,3425,1007
|
|
20230920,142300,1029574120,3425,3425,3425,3425,90
|
|
20230920,142200,1029265870,3425,3425,3425,3425,101
|
|
20230920,142100,1028919945,3425,3425,3425,3425,6
|
|
20230920,142000,1028899395,3425,3425,3425,3425,506
|
|
20230920,141900,1027166345,3425,3425,3425,3425,11
|
|
20230920,141800,1027128670,3430,3430,3430,3425,1439
|
|
20230920,141700,1022194185,3430,3430,3430,3430,614
|
|
20230920,141600,1020088165,3435,3435,3435,3435,0
|
|
20230920,141500,1020088165,3435,3435,3435,3435,0
|
|
20230920,141400,1020088165,3435,3435,3435,3435,0
|
|
20230920,141300,1020088165,3435,3435,3435,3435,15
|
|
20230920,141200,1020036640,3430,3430,3430,3430,0
|
|
20230920,141100,1020036640,3430,3430,3430,3430,0
|
|
20230920,141000,1020036640,3430,3435,3435,3430,886
|
|
20230920,140900,1016997605,3435,3435,3435,3435,0
|
|
20230920,140800,1016997605,3435,3435,3435,3435,50
|
|
20230920,140700,1016825855,3425,3425,3425,3425,0
|
|
20230920,140600,1016825855,3425,3425,3425,3425,0
|
|
20230920,140500,1016825855,3425,3425,3425,3425,0
|
|
20230920,140400,1016825855,3425,3425,3425,3425,0
|
|
20230920,140300,1016825855,3425,3425,3425,3425,412
|
|
20230920,140200,1015414755,3430,3430,3430,3430,0
|
|
20230920,140100,1015414755,3430,3425,3430,3425,106
|
|
20230920,140000,1015051690,3425,3440,3440,3425,20
|
|
20230920,135900,1014983085,3420,3440,3440,3420,9834
|
|
20230920,135800,981270595,3440,3440,3440,3440,100
|
|
20230920,135700,980926595,3440,3440,3440,3440,0
|
|
20230920,135600,980926595,3440,3440,3440,3440,18
|
|
20230920,135500,980864675,3440,3440,3440,3440,1
|
|
20230920,135400,980861235,3440,3440,3440,3440,25
|
|
20230920,135300,980775235,3440,3445,3445,3440,418
|
|
20230920,135200,979335315,3440,3440,3440,3440,30
|
|
20230920,135100,979232115,3440,3445,3445,3440,22
|
|
20230920,135000,979156425,3440,3440,3440,3440,20
|
|
20230920,134900,979087625,3445,3435,3445,3435,2629
|
|
20230920,134800,970042825,3430,3430,3430,3430,0
|
|
20230920,134700,970042825,3430,3430,3430,3430,18
|
|
20230920,134600,969981085,3430,3430,3430,3430,0
|
|
20230920,134500,969981085,3430,3430,3430,3430,1
|
|
20230920,134400,969977655,3430,3430,3430,3430,19
|
|
20230920,134300,969912485,3430,3430,3430,3430,500
|
|
20230920,134200,968197485,3430,3430,3430,3430,1628
|
|
20230920,134100,962613445,3425,3430,3430,3425,8503
|
|
20230920,134000,933450170,3430,3430,3435,3430,1111
|
|
20230920,133900,929638390,3435,3435,3435,3435,500
|
|
20230920,133800,927920890,3435,3435,3435,3435,19
|
|
20230920,133700,927855625,3435,3440,3440,3435,533
|
|
20230920,133600,926024605,3440,3440,3440,3440,17
|
|
20230920,133500,925966125,3440,3440,3440,3440,2
|
|
20230920,133400,925959245,3445,3445,3445,3445,0
|
|
20230920,133300,925959245,3445,3445,3445,3445,1
|
|
20230920,133200,925955800,3435,3445,3445,3435,139
|
|
20230920,133100,925477135,3445,3445,3445,3445,1
|
|
20230920,133000,925473690,3430,3430,3430,3430,0
|
|
20230920,132900,925473690,3430,3435,3440,3430,5580
|
|
20230920,132800,906322785,3435,3440,3440,3435,1068
|
|
20230920,132700,902649675,3450,3450,3450,3450,428
|
|
20230920,132600,901173075,3450,3440,3450,3440,319
|
|
20230920,132500,900074715,3440,3445,3450,3440,1600
|
|
20230920,132400,894564720,3450,3450,3450,3445,1846
|
|
20230920,132300,888196250,3450,3445,3450,3445,1257
|
|
20230920,132200,883865070,3445,3445,3445,3445,20
|
|
20230920,132100,883796170,3450,3450,3450,3450,100
|
|
20230920,132000,883451170,3450,3450,3450,3450,200
|
|
20230920,131900,882761170,3450,3450,3450,3450,63
|
|
20230920,131800,882543820,3450,3450,3450,3450,800
|
|
20230920,131700,879783820,3450,3455,3455,3450,52
|
|
20230920,131600,879604255,3450,3455,3460,3450,562
|
|
20230920,131500,877662050,3455,3445,3455,3445,648
|
|
20230920,131400,875427665,3455,3455,3455,3445,23
|
|
20230920,131300,875348390,3455,3450,3455,3450,39
|
|
20230920,131200,875213835,3445,3445,3445,3445,0
|
|
20230920,131100,875213835,3445,3440,3445,3440,222
|
|
20230920,131000,874449140,3445,3440,3445,3440,43
|
|
20230920,130900,874301010,3445,3445,3445,3445,355
|
|
20230920,130800,873078035,3445,3445,3445,3445,18
|
|
20230920,130700,873016025,3450,3450,3450,3450,1
|
|
20230920,130600,873012575,3440,3455,3455,3440,1562
|
|
20230920,130500,867639280,3450,3440,3450,3440,5142
|
|
20230920,130400,849900960,3440,3455,3455,3440,371
|
|
20230920,130300,848620220,3455,3455,3455,3455,1
|
|
20230920,130200,848616765,3440,3450,3450,3440,655
|
|
20230920,130100,846359945,3450,3440,3450,3440,602
|
|
20230920,130000,844288745,3445,3445,3455,3445,1869
|
|
20230920,125900,837842685,3445,3450,3450,3445,28
|
|
20230920,125800,837746180,3450,3450,3450,3450,21
|
|
20230920,125700,837673730,3450,3450,3450,3450,609
|
|
20230920,125600,835572680,3450,3450,3450,3450,28
|
|
20230920,125500,835476080,3450,3445,3450,3445,2
|
|
20230920,125400,835469185,3445,3445,3445,3445,0
|
|
20230920,125300,835469185,3445,3445,3445,3445,19
|
|
20230920,125200,835403730,3445,3445,3455,3445,1020
|
|
20230920,125100,831886335,3445,3445,3445,3445,325
|
|
20230920,125000,830766710,3450,3450,3450,3450,221
|
|
20230920,124900,830004260,3455,3450,3455,3450,1704
|
|
20230920,124800,824117690,3450,3450,3450,3450,2
|
|
20230920,124700,824110790,3450,3450,3455,3450,182
|
|
20230920,124600,823482885,3450,3450,3450,3450,10
|
|
20230920,124500,823448385,3450,3440,3450,3440,15
|
|
20230920,124400,823396775,3440,3440,3440,3440,232
|
|
20230920,124300,822598695,3445,3445,3445,3445,1367
|
|
20230920,124200,817889380,3450,3460,3460,3450,2079
|
|
20230920,124100,810709025,3460,3460,3460,3460,165
|
|
20230920,124000,810138125,3455,3460,3460,3455,575
|
|
20230920,123900,808148730,3460,3460,3460,3460,1
|
|
20230920,123800,808145270,3460,3460,3460,3460,18
|
|
20230920,123700,808082990,3470,3470,3475,3460,462
|
|
20230920,123600,806480290,3470,3465,3475,3460,1608
|
|
20230920,123500,800900565,3470,3460,3470,3460,725
|
|
20230920,123400,798385025,3460,3470,3475,3460,2213
|
|
20230920,123300,790702130,3475,3470,3475,3460,1916
|
|
20230920,123200,784053595,3470,3465,3470,3455,619
|
|
20230920,123100,781909065,3465,3460,3465,3460,1958
|
|
20230920,123000,775124840,3460,3455,3460,3455,121
|
|
20230920,122900,774706195,3455,3460,3465,3455,1964
|
|
20230920,122800,767913895,3465,3455,3465,3455,831
|
|
20230920,122700,765038305,3455,3455,3455,3455,0
|
|
20230920,122600,765038305,3455,3450,3455,3450,64
|
|
20230920,122500,764817275,3455,3465,3470,3455,1185
|
|
20230920,122400,760719270,3470,3455,3470,3455,7452
|
|
20230920,122300,734892545,3455,3440,3455,3440,12262
|
|
20230920,122200,692645375,3435,3435,3435,3435,19
|
|
20230920,122100,692580110,3435,3435,3435,3435,0
|
|
20230920,122000,692580110,3435,3435,3435,3435,2517
|
|
20230920,121900,683934215,3435,3440,3440,3435,1181
|
|
20230920,121800,679872915,3440,3440,3440,3440,1475
|
|
20230920,121700,674798915,3440,3445,3445,3440,2167
|
|
20230920,121600,667334035,3445,3445,3450,3445,102
|
|
20230920,121500,666982235,3445,3445,3450,3445,1304
|
|
20230920,121400,662486955,3445,3445,3450,3445,1931
|
|
20230920,121300,655832160,3440,3440,3440,3440,18
|
|
20230920,121200,655770240,3445,3440,3445,3440,244
|
|
20230920,121100,654930380,3440,3440,3440,3440,592
|
|
20230920,121000,652893900,3440,3430,3440,3430,2245
|
|
20230920,120900,645178330,3435,3425,3435,3425,874
|
|
20230920,120800,642183640,3425,3425,3425,3425,733
|
|
20230920,120700,639673115,3425,3430,3430,3425,679
|
|
20230920,120600,637344235,3425,3425,3425,3425,170
|
|
20230920,120500,636761985,3420,3420,3420,3415,95
|
|
20230920,120400,636437265,3415,3415,3415,3415,19
|
|
20230920,120300,636372380,3415,3415,3415,3415,173
|
|
20230920,120200,635781585,3415,3425,3425,3415,501
|
|
20230920,120100,634065670,3420,3425,3425,3420,138
|
|
20230920,120000,633593205,3425,3420,3425,3420,738
|
|
20230920,115900,631069050,3425,3420,3425,3420,134
|
|
20230920,115800,630610600,3420,3420,3420,3420,18
|
|
20230920,115700,630549040,3425,3425,3425,3425,11
|
|
20230920,115600,630511365,3430,3430,3430,3430,0
|
|
20230920,115500,630511365,3430,3430,3430,3430,214
|
|
20230920,115400,629777345,3435,3435,3435,3435,236
|
|
20230920,115300,628966685,3435,3435,3435,3435,0
|
|
20230920,115200,628966685,3435,3440,3440,3435,674
|
|
20230920,115100,626648915,3435,3430,3435,3430,4866
|
|
20230920,115000,609943245,3425,3420,3425,3420,570
|
|
20230920,114900,607991100,3425,3430,3435,3425,272
|
|
20230920,114800,607058100,3435,3435,3435,3435,287
|
|
20230920,114700,606072255,3435,3450,3450,3435,555
|
|
20230920,114600,604162830,3450,3440,3450,3440,4085
|
|
20230920,114500,590079400,3440,3420,3440,3420,12251
|
|
20230920,114400,548015290,3420,3410,3420,3410,3159
|
|
20230920,114300,537230515,3410,3395,3410,3395,1158
|
|
20230920,114200,533287040,3400,3395,3400,3395,2678
|
|
20230920,114100,524182525,3395,3395,3395,3395,0
|
|
20230920,114000,524182525,3395,3400,3405,3395,20
|
|
20230920,113900,524114610,3400,3400,3400,3400,801
|
|
20230920,113800,521391210,3395,3395,3395,3395,3755
|
|
20230920,113700,508642985,3385,3385,3385,3385,19
|
|
20230920,113600,508578670,3390,3390,3390,3390,293
|
|
20230920,113500,507585400,3385,3385,3385,3385,1
|
|
20230920,113400,507582015,3385,3385,3385,3385,18
|
|
20230920,113300,507521085,3385,3385,3385,3385,0
|
|
20230920,113200,507521085,3385,3385,3385,3385,0
|
|
20230920,113100,507521085,3385,3385,3385,3385,19
|
|
20230920,113000,507456770,3385,3385,3390,3385,265
|
|
20230920,112900,506558445,3385,3385,3385,3385,0
|
|
20230920,112800,506558445,3385,3385,3385,3385,18
|
|
20230920,112700,506497515,3390,3390,3390,3390,10
|
|
20230920,112600,506463615,3390,3390,3390,3390,500
|
|
20230920,112500,504768615,3390,3390,3390,3390,2558
|
|
20230920,112400,496096995,3395,3395,3395,3395,194
|
|
20230920,112300,495438365,3395,3395,3395,3395,29
|
|
20230920,112200,495339910,3395,3390,3395,3390,83
|
|
20230920,112100,495058535,3395,3395,3395,3395,0
|
|
20230920,112000,495058535,3395,3390,3395,3390,277
|
|
20230920,111900,494118125,3390,3390,3390,3390,19
|
|
20230920,111800,494053715,3395,3395,3395,3395,29
|
|
20230920,111700,493955260,3395,3395,3395,3395,0
|
|
20230920,111600,493955260,3395,3390,3395,3390,188
|
|
20230920,111500,493317200,3395,3390,3395,3390,907
|
|
20230920,111400,490241940,3390,3390,3390,3390,1000
|
|
20230920,111300,486851940,3390,3390,3390,3390,19
|
|
20230920,111200,486787530,3390,3390,3390,3390,609
|
|
20230920,111100,484723020,3390,3390,3390,3390,2229
|
|
20230920,111000,477166710,3390,3390,3390,3390,459
|
|
20230920,110900,475610700,3390,3390,3390,3390,801
|
|
20230920,110800,472895310,3385,3385,3385,3385,0
|
|
20230920,110700,472895310,3385,3385,3385,3385,19
|
|
20230920,110600,472830995,3390,3385,3390,3385,1922
|
|
20230920,110500,466323515,3385,3385,3385,3385,689
|
|
20230920,110400,463991250,3385,3380,3385,3380,56
|
|
20230920,110300,463801780,3380,3380,3380,3380,671
|
|
20230920,110200,461533800,3380,3380,3380,3380,600
|
|
20230920,110100,459505800,3380,3380,3380,3375,1430
|
|
20230920,110000,454672495,3380,3380,3380,3380,721
|
|
20230920,105900,452235515,3380,3380,3380,3380,0
|
|
20230920,105800,452235515,3380,3380,3380,3380,18
|
|
20230920,105700,452174675,3400,3400,3400,3400,0
|
|
20230920,105600,452174675,3400,3380,3400,3380,3
|
|
20230920,105500,452164510,3380,3380,3380,3380,38
|
|
20230920,105400,452036070,3385,3385,3385,3385,0
|
|
20230920,105300,452036070,3385,3380,3385,3380,501
|
|
20230920,105200,450342685,3380,3380,3380,3380,20
|
|
20230920,105100,450275085,3380,3380,3380,3380,27
|
|
20230920,105000,450183825,3380,3380,3380,3380,0
|
|
20230920,104900,450183825,3380,3380,3380,3380,757
|
|
20230920,104800,447625165,3380,3380,3380,3380,18
|
|
20230920,104700,447564325,3380,3380,3380,3380,0
|
|
20230920,104600,447564325,3380,3380,3380,3380,0
|
|
20230920,104500,447564325,3380,3380,3380,3380,20
|
|
20230920,104400,447496725,3380,3380,3380,3380,0
|
|
20230920,104300,447496725,3380,3380,3380,3380,556
|
|
20230920,104200,445617445,3380,3385,3385,3380,1019
|
|
20230920,104100,442173220,3380,3380,3380,3380,0
|
|
20230920,104000,442173220,3380,3380,3380,3380,3002
|
|
20230920,103900,432026460,3380,3380,3380,3380,885
|
|
20230920,103800,429035160,3385,3385,3385,3385,742
|
|
20230920,103700,426523490,3385,3385,3385,3385,773
|
|
20230920,103600,423906885,3385,3390,3390,3385,24
|
|
20230920,103500,423825615,3395,3390,3395,3390,101
|
|
20230920,103400,423483220,3390,3390,3390,3390,800
|
|
20230920,103300,420771220,3390,3405,3405,3390,7350
|
|
20230920,103200,395781110,3410,3410,3410,3410,108
|
|
20230920,103100,395412830,3410,3410,3410,3410,730
|
|
20230920,103000,392923530,3410,3410,3410,3410,1295
|
|
20230920,102900,388507580,3415,3415,3415,3415,7
|
|
20230920,102800,388483675,3415,3410,3415,3410,351
|
|
20230920,102700,387286760,3410,3410,3410,3410,126
|
|
20230920,102600,386857100,3410,3405,3410,3405,448
|
|
20230920,102500,385331645,3405,3405,3405,3405,1
|
|
20230920,102400,385328240,3410,3410,3410,3410,400
|
|
20230920,102300,383964240,3415,3415,3415,3415,11
|
|
20230920,102200,383926675,3415,3410,3415,3410,1046
|
|
20230920,102100,380359585,3405,3405,3405,3405,29
|
|
20230920,102000,380260840,3405,3410,3410,3405,161
|
|
20230920,101900,379712630,3405,3415,3415,3405,45
|
|
20230920,101800,379559395,3405,3415,3415,3405,1277
|
|
20230920,101700,375198620,3415,3410,3415,3410,400
|
|
20230920,101600,373834075,3410,3410,3410,3410,60
|
|
20230920,101500,373629475,3410,3410,3410,3410,25
|
|
20230920,101400,373544225,3420,3420,3420,3415,800
|
|
20230920,101300,370808235,3420,3405,3420,3405,1121
|
|
20230920,101200,366984105,3405,3405,3425,3405,29
|
|
20230920,101100,366885340,3420,3400,3420,3400,8336
|
|
20230920,101000,338470640,3395,3390,3395,3390,201
|
|
20230920,100900,337788250,3385,3385,3385,3385,19
|
|
20230920,100800,337723935,3385,3385,3385,3385,1773
|
|
20230920,100700,331722330,3390,3390,3390,3390,180
|
|
20230920,100600,331112130,3395,3390,3395,3390,262
|
|
20230920,100500,330222730,3400,3400,3400,3395,6837
|
|
20230920,100400,306982025,3400,3400,3405,3400,456
|
|
20230920,100300,305431310,3405,3410,3410,3405,3600
|
|
20230920,100200,293169720,3410,3405,3410,3405,7089
|
|
20230920,100100,269028175,3415,3415,3415,3415,0
|
|
20230920,100000,269028175,3415,3410,3415,3405,436
|
|
20230920,095900,267539420,3415,3415,3420,3415,4629
|
|
20230920,095800,251731095,3420,3415,3420,3415,80
|
|
20230920,095700,251457890,3415,3415,3415,3415,2019
|
|
20230920,095600,244563005,3415,3410,3415,3410,522
|
|
20230920,095500,242780680,3410,3410,3410,3410,2079
|
|
20230920,095400,235691290,3415,3415,3415,3415,7
|
|
20230920,095300,235667385,3425,3425,3425,3425,0
|
|
20230920,095200,235667385,3425,3425,3425,3425,400
|
|
20230920,095100,234297385,3420,3420,3420,3420,562
|
|
20230920,095000,232375345,3420,3420,3425,3420,284
|
|
20230920,094900,231402660,3420,3420,3420,3420,20
|
|
20230920,094800,231334260,3420,3420,3420,3415,1001
|
|
20230920,094700,227912695,3435,3435,3440,3435,270
|
|
20230920,094600,226984895,3435,3430,3440,3430,4944
|
|
20230920,094500,209998375,3425,3415,3425,3415,1913
|
|
20230920,094400,203452865,3420,3420,3420,3410,2610
|
|
20230920,094300,194532665,3420,3415,3420,3415,1333
|
|
20230920,094200,189975470,3415,3420,3420,3410,1798
|
|
20230920,094100,183834890,3405,3405,3420,3405,1296
|
|
20230920,094000,179419755,3415,3410,3415,3400,796
|
|
20230920,093900,176704745,3415,3415,3415,3415,77
|
|
20230920,093800,176441790,3415,3415,3425,3415,1108
|
|
20230920,093700,172656790,3415,3415,3415,3415,35
|
|
20230920,093600,172537265,3410,3400,3410,3400,4167
|
|
20230920,093500,158333380,3400,3400,3405,3400,1702
|
|
20230920,093400,152541535,3405,3405,3405,3405,12
|
|
20230920,093300,152500675,3400,3390,3400,3390,1030
|
|
20230920,093200,148998855,3400,3400,3400,3400,10
|
|
20230920,093100,148964855,3400,3400,3400,3400,51
|
|
20230920,093000,148791455,3395,3385,3400,3385,1159
|
|
20230920,092900,144866595,3405,3405,3405,3405,0
|
|
20230920,092800,144866595,3405,3400,3405,3400,17
|
|
20230920,092700,144808760,3410,3405,3410,3390,2198
|
|
20230920,092600,137345105,3405,3405,3405,3405,626
|
|
20230920,092500,135213575,3405,3375,3405,3375,4652
|
|
20230920,092400,119414775,3380,3385,3385,3380,1019
|
|
20230920,092300,115968265,3390,3390,3390,3390,46
|
|
20230920,092200,115812325,3395,3390,3395,3390,3136
|
|
20230920,092100,105171430,3390,3370,3390,3370,1635
|
|
20230920,092000,99660980,3395,3390,3395,3390,5270
|
|
20230920,091900,81769335,3395,3370,3395,3370,9709
|
|
20230920,091800,48886960,3370,3350,3370,3350,1985
|
|
20230920,091700,42205575,3360,3360,3360,3360,0
|
|
20230920,091600,42205575,3360,3355,3360,3355,53
|
|
20230920,091500,42027645,3360,3355,3360,3355,168
|
|
20230920,091400,41463880,3365,3365,3365,3365,99
|
|
20230920,091300,41130745,3370,3365,3370,3360,6320
|
|
20230920,091200,19887295,3365,3365,3365,3365,346
|
|
20230920,091100,18723005,3360,3360,3360,3360,27
|
|
20230920,091000,18632285,3355,3350,3355,3350,33
|
|
20230920,090900,18521575,3355,3360,3360,3355,713
|
|
20230920,090800,16127960,3360,3355,3370,3355,186
|
|
20230920,090700,15502985,3345,3340,3345,3340,3334
|
|
20230920,090600,4361415,3345,3345,3345,3345,632
|
|
20230920,090500,2247375,3345,3350,3355,3345,30
|
|
20230920,090400,2146945,3345,3345,3345,3345,6
|
|
20230920,090300,2126875,3345,3345,3345,3345,1
|
|
20230920,090200,2123530,3345,3345,3345,3345,18
|
|
20230920,090100,2063320,3350,3350,3350,3350,1
|
|
20230920,090000,2059970,3355,3355,3355,3355,614
|