653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,195000,1140649360,8240,8240,8240,8240,1558
|
|
20230920,194900,1140649360,8240,8240,8240,8240,0
|
|
20230920,194800,1140649360,8240,8240,8240,8240,0
|
|
20230920,194700,1140649360,8240,8240,8240,8240,0
|
|
20230920,194600,1140649360,8240,8240,8240,8240,0
|
|
20230920,194500,1140649360,8240,8240,8240,8240,0
|
|
20230920,194400,1140649360,8240,8240,8240,8240,0
|
|
20230920,194300,1140649360,8240,8240,8240,8240,0
|
|
20230920,194200,1140649360,8240,8240,8240,8240,0
|
|
20230920,194100,1140649360,8240,8240,8240,8240,0
|
|
20230920,194000,1140649360,8240,8240,8240,8240,0
|
|
20230920,193900,1140649360,8240,8240,8240,8240,0
|
|
20230920,193800,1140649360,8240,8240,8240,8240,0
|
|
20230920,193700,1140649360,8240,8240,8240,8240,0
|
|
20230920,193600,1140649360,8240,8240,8240,8240,0
|
|
20230920,193500,1140649360,8240,8240,8240,8240,0
|
|
20230920,193400,1140649360,8240,8240,8240,8240,0
|
|
20230920,193300,1140649360,8240,8240,8240,8240,0
|
|
20230920,193200,1140649360,8240,8240,8240,8240,0
|
|
20230920,193100,1140649360,8240,8240,8240,8240,0
|
|
20230920,193000,1140649360,8240,8240,8240,8240,0
|
|
20230920,192900,1140649360,8240,8240,8240,8240,0
|
|
20230920,192800,1140649360,8240,8240,8240,8240,0
|
|
20230920,192700,1140649360,8240,8240,8240,8240,0
|
|
20230920,192600,1140649360,8240,8240,8240,8240,0
|
|
20230920,192500,1140649360,8240,8240,8240,8240,0
|
|
20230920,192400,1140649360,8240,8240,8240,8240,0
|
|
20230920,192300,1140649360,8240,8240,8240,8240,0
|
|
20230920,192200,1140649360,8240,8240,8240,8240,0
|
|
20230920,192100,1140649360,8240,8240,8240,8240,0
|
|
20230920,192000,1140649360,8240,8240,8240,8240,1558
|
|
20230920,191900,1140649360,8240,8240,8240,8240,0
|
|
20230920,191800,1140649360,8240,8240,8240,8240,0
|
|
20230920,191700,1140649360,8240,8240,8240,8240,0
|
|
20230920,191600,1140649360,8240,8240,8240,8240,0
|
|
20230920,191500,1140649360,8240,8240,8240,8240,0
|
|
20230920,191400,1140649360,8240,8240,8240,8240,0
|
|
20230920,191300,1140649360,8240,8240,8240,8240,0
|
|
20230920,191200,1140649360,8240,8240,8240,8240,0
|
|
20230920,191100,1140649360,8240,8240,8240,8240,0
|
|
20230920,191000,1140649360,8240,8240,8240,8240,0
|
|
20230920,190900,1140649360,8240,8240,8240,8240,0
|
|
20230920,190800,1140649360,8240,8240,8240,8240,0
|
|
20230920,190700,1140649360,8240,8240,8240,8240,0
|
|
20230920,190600,1140649360,8240,8240,8240,8240,0
|
|
20230920,190500,1140649360,8240,8240,8240,8240,0
|
|
20230920,190400,1140649360,8240,8240,8240,8240,0
|
|
20230920,190300,1140649360,8240,8240,8240,8240,0
|
|
20230920,190200,1140649360,8240,8240,8240,8240,0
|
|
20230920,190100,1140649360,8240,8240,8240,8240,0
|
|
20230920,190000,1140649360,8240,8240,8240,8240,0
|
|
20230920,185900,1140649360,8240,8240,8240,8240,0
|
|
20230920,185800,1140649360,8240,8240,8240,8240,0
|
|
20230920,185700,1140649360,8240,8240,8240,8240,0
|
|
20230920,185600,1140649360,8240,8240,8240,8240,0
|
|
20230920,185500,1140649360,8240,8240,8240,8240,0
|
|
20230920,185400,1140649360,8240,8240,8240,8240,0
|
|
20230920,185300,1140649360,8240,8240,8240,8240,0
|
|
20230920,185200,1140649360,8240,8240,8240,8240,0
|
|
20230920,185100,1140649360,8240,8240,8240,8240,0
|
|
20230920,185000,1140649360,8240,8240,8240,8240,1558
|
|
20230920,184900,1140649360,8240,8240,8240,8240,0
|
|
20230920,184800,1140649360,8240,8240,8240,8240,0
|
|
20230920,184700,1140649360,8240,8240,8240,8240,0
|
|
20230920,184600,1140649360,8240,8240,8240,8240,0
|
|
20230920,184500,1140649360,8240,8240,8240,8240,0
|
|
20230920,184400,1140649360,8240,8240,8240,8240,0
|
|
20230920,184300,1140649360,8240,8240,8240,8240,0
|
|
20230920,184200,1140649360,8240,8240,8240,8240,0
|
|
20230920,184100,1140649360,8240,8240,8240,8240,0
|
|
20230920,184000,1140649360,8240,8240,8240,8240,0
|
|
20230920,183900,1140649360,8240,8240,8240,8240,0
|
|
20230920,183800,1140649360,8240,8240,8240,8240,0
|
|
20230920,183700,1140649360,8240,8240,8240,8240,0
|
|
20230920,183600,1140649360,8240,8240,8240,8240,0
|
|
20230920,183500,1140649360,8240,8240,8240,8240,0
|
|
20230920,183400,1140649360,8240,8240,8240,8240,0
|
|
20230920,183300,1140649360,8240,8240,8240,8240,0
|
|
20230920,183200,1140649360,8240,8240,8240,8240,0
|
|
20230920,183100,1140649360,8240,8240,8240,8240,0
|
|
20230920,183000,1140649360,8240,8240,8240,8240,0
|
|
20230920,182900,1140649360,8240,8240,8240,8240,0
|
|
20230920,182800,1140649360,8240,8240,8240,8240,0
|
|
20230920,182700,1140649360,8240,8240,8240,8240,0
|
|
20230920,182600,1140649360,8240,8240,8240,8240,0
|
|
20230920,182500,1140649360,8240,8240,8240,8240,0
|
|
20230920,182400,1140649360,8240,8240,8240,8240,0
|
|
20230920,182300,1140649360,8240,8240,8240,8240,0
|
|
20230920,182200,1140649360,8240,8240,8240,8240,0
|
|
20230920,182100,1140649360,8240,8240,8240,8240,0
|
|
20230920,182000,1140649360,8240,8240,8240,8240,1558
|
|
20230920,181900,1140649360,8240,8240,8240,8240,0
|
|
20230920,181800,1140649360,8240,8240,8240,8240,0
|
|
20230920,181700,1140649360,8240,8240,8240,8240,0
|
|
20230920,181600,1140649360,8240,8240,8240,8240,0
|
|
20230920,181500,1140649360,8240,8240,8240,8240,0
|
|
20230920,181400,1140649360,8240,8240,8240,8240,0
|
|
20230920,181300,1140649360,8240,8240,8240,8240,0
|
|
20230920,181200,1140649360,8240,8240,8240,8240,0
|
|
20230920,181100,1140649360,8240,8240,8240,8240,0
|
|
20230920,181000,1140649360,8240,8240,8240,8240,0
|
|
20230920,180900,1140649360,8240,8240,8240,8240,0
|
|
20230920,180800,1140649360,8240,8240,8240,8240,0
|
|
20230920,180700,1140649360,8240,8240,8240,8240,0
|
|
20230920,180600,1140649360,8240,8240,8240,8240,0
|
|
20230920,180500,1140649360,8240,8240,8240,8240,0
|
|
20230920,180400,1140649360,8240,8240,8240,8240,0
|
|
20230920,180300,1140649360,8240,8240,8240,8240,0
|
|
20230920,180200,1140649360,8240,8240,8240,8240,0
|
|
20230920,180100,1140649360,8240,8240,8240,8240,0
|
|
20230920,180000,1140649360,8240,8240,8240,8240,0
|
|
20230920,175900,1140649360,8240,8240,8240,8240,0
|
|
20230920,175800,1140649360,8240,8240,8240,8240,0
|
|
20230920,175700,1140649360,8240,8240,8240,8240,0
|
|
20230920,175600,1140649360,8240,8240,8240,8240,0
|
|
20230920,175500,1140649360,8240,8240,8240,8240,0
|
|
20230920,175400,1140649360,8240,8240,8240,8240,0
|
|
20230920,175300,1140649360,8240,8240,8240,8240,0
|
|
20230920,175200,1140649360,8240,8240,8240,8240,0
|
|
20230920,175100,1140649360,8240,8240,8240,8240,0
|
|
20230920,175000,1140649360,8240,8240,8240,8240,1558
|
|
20230920,174900,1140649360,8240,8240,8240,8240,0
|
|
20230920,174800,1140649360,8240,8240,8240,8240,0
|
|
20230920,174700,1140649360,8240,8240,8240,8240,0
|
|
20230920,174600,1140649360,8240,8240,8240,8240,0
|
|
20230920,174500,1140649360,8240,8240,8240,8240,0
|
|
20230920,174400,1140649360,8240,8240,8240,8240,0
|
|
20230920,174300,1140649360,8240,8240,8240,8240,0
|
|
20230920,174200,1140649360,8240,8240,8240,8240,0
|
|
20230920,174100,1140649360,8240,8240,8240,8240,0
|
|
20230920,174000,1140649360,8240,8240,8240,8240,0
|
|
20230920,173900,1140649360,8240,8240,8240,8240,0
|
|
20230920,173800,1140649360,8240,8240,8240,8240,0
|
|
20230920,173700,1140649360,8240,8240,8240,8240,0
|
|
20230920,173600,1140649360,8240,8240,8240,8240,0
|
|
20230920,173500,1140649360,8240,8240,8240,8240,0
|
|
20230920,173400,1140649360,8240,8240,8240,8240,0
|
|
20230920,173300,1140649360,8240,8240,8240,8240,0
|
|
20230920,173200,1140649360,8240,8240,8240,8240,0
|
|
20230920,173100,1140649360,8240,8240,8240,8240,0
|
|
20230920,173000,1140649360,8240,8240,8240,8240,0
|
|
20230920,172900,1140649360,8240,8240,8240,8240,0
|
|
20230920,172800,1140649360,8240,8240,8240,8240,0
|
|
20230920,172700,1140649360,8240,8240,8240,8240,0
|
|
20230920,172600,1140649360,8240,8240,8240,8240,0
|
|
20230920,172500,1140649360,8240,8240,8240,8240,0
|
|
20230920,172400,1140649360,8240,8240,8240,8240,0
|
|
20230920,172300,1140649360,8240,8240,8240,8240,0
|
|
20230920,172200,1140649360,8240,8240,8240,8240,0
|
|
20230920,172100,1140649360,8240,8240,8240,8240,0
|
|
20230920,172000,1140649360,8240,8240,8240,8240,1558
|
|
20230920,171900,1140649360,8240,8240,8240,8240,0
|
|
20230920,171800,1140649360,8240,8240,8240,8240,0
|
|
20230920,171700,1140649360,8240,8240,8240,8240,0
|
|
20230920,171600,1140649360,8240,8240,8240,8240,0
|
|
20230920,171500,1140649360,8240,8240,8240,8240,0
|
|
20230920,171400,1140649360,8240,8240,8240,8240,0
|
|
20230920,171300,1140649360,8240,8240,8240,8240,0
|
|
20230920,171200,1140649360,8240,8240,8240,8240,0
|
|
20230920,171100,1140649360,8240,8240,8240,8240,0
|
|
20230920,171000,1140649360,8240,8240,8240,8240,0
|
|
20230920,170900,1140649360,8240,8240,8240,8240,0
|
|
20230920,170800,1140649360,8240,8240,8240,8240,0
|
|
20230920,170700,1140649360,8240,8240,8240,8240,0
|
|
20230920,170600,1140649360,8240,8240,8240,8240,0
|
|
20230920,170500,1140649360,8240,8240,8240,8240,0
|
|
20230920,170400,1140649360,8240,8240,8240,8240,0
|
|
20230920,170300,1140649360,8240,8240,8240,8240,0
|
|
20230920,170200,1140649360,8240,8240,8240,8240,0
|
|
20230920,170100,1140649360,8240,8240,8240,8240,0
|
|
20230920,170000,1140649360,8240,8240,8240,8240,0
|
|
20230920,165900,1140649360,8240,8240,8240,8240,0
|
|
20230920,165800,1140649360,8240,8240,8240,8240,0
|
|
20230920,165700,1140649360,8240,8240,8240,8240,0
|
|
20230920,165600,1140649360,8240,8240,8240,8240,0
|
|
20230920,165500,1140649360,8240,8240,8240,8240,0
|
|
20230920,165400,1140649360,8240,8240,8240,8240,0
|
|
20230920,165300,1140649360,8240,8240,8240,8240,0
|
|
20230920,165200,1140649360,8240,8240,8240,8240,0
|
|
20230920,165100,1140649360,8240,8240,8240,8240,0
|
|
20230920,165000,1140649360,8240,8240,8240,8240,1558
|
|
20230920,164900,1140649360,8240,8240,8240,8240,0
|
|
20230920,164800,1140649360,8240,8240,8240,8240,0
|
|
20230920,164700,1140649360,8240,8240,8240,8240,0
|
|
20230920,164600,1140649360,8240,8240,8240,8240,0
|
|
20230920,164500,1140649360,8240,8240,8240,8240,0
|
|
20230920,164400,1140649360,8240,8240,8240,8240,0
|
|
20230920,164300,1140649360,8240,8240,8240,8240,0
|
|
20230920,164200,1140649360,8240,8240,8240,8240,0
|
|
20230920,164100,1140649360,8240,8240,8240,8240,0
|
|
20230920,164000,1140649360,8240,8240,8240,8240,0
|
|
20230920,163900,1140649360,8240,8240,8240,8240,0
|
|
20230920,163800,1140649360,8240,8240,8240,8240,0
|
|
20230920,163700,1140649360,8240,8240,8240,8240,0
|
|
20230920,163600,1140649360,8240,8240,8240,8240,0
|
|
20230920,163500,1140649360,8240,8240,8240,8240,0
|
|
20230920,163400,1140649360,8240,8240,8240,8240,0
|
|
20230920,163300,1140649360,8240,8240,8240,8240,0
|
|
20230920,163200,1140649360,8240,8240,8240,8240,0
|
|
20230920,163100,1140649360,8240,8240,8240,8240,0
|
|
20230920,163000,1140649360,8240,8240,8240,8240,0
|
|
20230920,162900,1140649360,8240,8240,8240,8240,0
|
|
20230920,162800,1140649360,8240,8240,8240,8240,0
|
|
20230920,162700,1140649360,8240,8240,8240,8240,0
|
|
20230920,162600,1140649360,8240,8240,8240,8240,0
|
|
20230920,162500,1140649360,8240,8240,8240,8240,0
|
|
20230920,162400,1140649360,8240,8240,8240,8240,0
|
|
20230920,162300,1140649360,8240,8240,8240,8240,0
|
|
20230920,162200,1140649360,8240,8240,8240,8240,0
|
|
20230920,162100,1140649360,8240,8240,8240,8240,0
|
|
20230920,162000,1140649360,8240,8240,8240,8240,1558
|
|
20230920,161900,1140649360,8240,8240,8240,8240,0
|
|
20230920,161800,1140649360,8240,8240,8240,8240,0
|
|
20230920,161700,1140649360,8240,8240,8240,8240,0
|
|
20230920,161600,1140649360,8240,8240,8240,8240,0
|
|
20230920,161500,1140649360,8240,8240,8240,8240,0
|
|
20230920,161400,1140649360,8240,8240,8240,8240,0
|
|
20230920,161300,1140649360,8240,8240,8240,8240,0
|
|
20230920,161200,1140649360,8240,8240,8240,8240,0
|
|
20230920,161100,1140649360,8240,8240,8240,8240,0
|
|
20230920,161000,1140649360,8240,8240,8240,8240,0
|
|
20230920,160900,1140649360,8240,8240,8240,8240,0
|
|
20230920,160800,1140649360,8240,8240,8240,8240,0
|
|
20230920,160700,1140649360,8240,8240,8240,8240,0
|
|
20230920,160600,1140649360,8240,8240,8240,8240,0
|
|
20230920,160500,1140649360,8240,8240,8240,8240,0
|
|
20230920,160400,1140649360,8240,8240,8240,8240,0
|
|
20230920,160300,1140649360,8240,8240,8240,8240,0
|
|
20230920,160200,1140649360,8240,8240,8240,8240,0
|
|
20230920,160100,1140649360,8240,8240,8240,8240,0
|
|
20230920,160000,1140649360,8240,8240,8240,8240,0
|
|
20230920,155900,1140649360,8240,8240,8240,8240,0
|
|
20230920,155800,1140649360,8240,8240,8240,8240,0
|
|
20230920,155700,1140649360,8240,8240,8240,8240,0
|
|
20230920,155600,1140649360,8240,8240,8240,8240,0
|
|
20230920,155500,1140649360,8240,8240,8240,8240,0
|
|
20230920,155400,1140649360,8240,8240,8240,8240,0
|
|
20230920,155300,1140649360,8240,8240,8240,8240,0
|
|
20230920,155200,1140649360,8240,8240,8240,8240,0
|
|
20230920,155100,1140649360,8240,8240,8240,8240,0
|
|
20230920,155000,1140649360,8240,8240,8240,8240,1558
|
|
20230920,154900,1140649360,8240,8240,8240,8240,0
|
|
20230920,154800,1140649360,8240,8240,8240,8240,0
|
|
20230920,154700,1140649360,8240,8240,8240,8240,0
|
|
20230920,154600,1140649360,8240,8240,8240,8240,0
|
|
20230920,154500,1140649360,8240,8240,8240,8240,0
|
|
20230920,154400,1140649360,8240,8240,8240,8240,0
|
|
20230920,154300,1140649360,8240,8240,8240,8240,0
|
|
20230920,154200,1140649360,8240,8240,8240,8240,0
|
|
20230920,154100,1140649360,8240,8240,8240,8240,0
|
|
20230920,154000,1140649360,8240,8240,8240,8240,0
|
|
20230920,153900,1140649360,8240,8240,8240,8240,0
|
|
20230920,153800,1140649360,8240,8240,8240,8240,0
|
|
20230920,153700,1140649360,8240,8240,8240,8240,0
|
|
20230920,153600,1140649360,8240,8240,8240,8240,0
|
|
20230920,153500,1140649360,8240,8240,8240,8240,0
|
|
20230920,153400,1140649360,8240,8240,8240,8240,0
|
|
20230920,153300,1140649360,8240,8240,8240,8240,0
|
|
20230920,153200,1140649360,8240,8240,8240,8240,0
|
|
20230920,153100,1140649360,8240,8240,8240,8240,0
|
|
20230920,153000,1140649360,8240,8240,8240,8240,1558
|
|
20230920,152900,1127811440,8240,8240,8240,8240,0
|
|
20230920,152800,1127811440,8240,8240,8240,8240,0
|
|
20230920,152700,1127811440,8240,8240,8240,8240,0
|
|
20230920,152600,1127811440,8240,8240,8240,8240,0
|
|
20230920,152500,1127811440,8240,8240,8240,8240,0
|
|
20230920,152400,1127811440,8240,8240,8240,8240,0
|
|
20230920,152300,1127811440,8240,8240,8240,8240,0
|
|
20230920,152200,1127811440,8240,8240,8240,8240,0
|
|
20230920,152100,1127811440,8240,8240,8240,8240,0
|
|
20230920,152000,1127811440,8240,8240,8240,8240,0
|
|
20230920,151900,1127811440,8240,8180,8240,8180,203
|
|
20230920,151800,1126145830,8190,8260,8260,8160,639
|
|
20230920,151700,1120912310,8260,8250,8260,8230,1001
|
|
20230920,151600,1112663310,8220,8210,8220,8210,475
|
|
20230920,151500,1108761680,8210,8210,8210,8180,486
|
|
20230920,151400,1104772130,8220,8230,8230,8220,398
|
|
20230920,151300,1101498600,8230,8270,8270,8230,2933
|
|
20230920,151200,1077284640,8260,8260,8260,8260,376
|
|
20230920,151100,1074178880,8270,8260,8270,8250,406
|
|
20230920,151000,1070825610,8260,8250,8260,8240,2134
|
|
20230920,150900,1053217560,8240,8250,8250,8240,376
|
|
20230920,150800,1050117440,8250,8250,8250,8220,217
|
|
20230920,150700,1048331420,8250,8260,8260,8240,637
|
|
20230920,150600,1043075990,8250,8260,8260,8250,390
|
|
20230920,150500,1039854600,8260,8270,8280,8260,706
|
|
20230920,150400,1034019870,8270,8270,8270,8270,848
|
|
20230920,150300,1027006910,8260,8260,8270,8260,376
|
|
20230920,150200,1023899270,8260,8270,8270,8260,517
|
|
20230920,150100,1019625100,8270,8280,8280,8270,376
|
|
20230920,150000,1016513700,8280,8270,8290,8270,573
|
|
20230920,145900,1011767090,8270,8230,8270,8230,1061
|
|
20230920,145800,1003017040,8230,8200,8240,8200,718
|
|
20230920,145700,997117060,8190,8180,8200,8180,665
|
|
20230920,145600,991670170,8180,8170,8180,8150,1756
|
|
20230920,145500,977338600,8170,8160,8170,8160,233
|
|
20230920,145400,975435450,8150,8150,8150,8150,65
|
|
20230920,145300,974905700,8150,8150,8150,8150,46
|
|
20230920,145200,974530800,8150,8150,8150,8150,130
|
|
20230920,145100,973471300,8150,8150,8150,8150,46
|
|
20230920,145000,973096400,8150,8160,8170,8150,1772
|
|
20230920,144900,958637290,8160,8170,8170,8160,1694
|
|
20230920,144800,944812630,8170,8170,8170,8170,46
|
|
20230920,144700,944436810,8180,8170,8180,8170,62
|
|
20230920,144600,943930260,8170,8170,8170,8170,105
|
|
20230920,144500,943072410,8170,8170,8170,8170,131
|
|
20230920,144400,942002140,8170,8170,8170,8170,242
|
|
20230920,144300,940025000,8160,8160,8160,8160,45
|
|
20230920,144200,939657800,8160,8160,8160,8160,46
|
|
20230920,144100,939282440,8170,8170,8170,8170,49
|
|
20230920,144000,938882110,8170,8170,8170,8170,45
|
|
20230920,143900,938514460,8170,8170,8170,8170,616
|
|
20230920,143800,933481740,8170,8170,8170,8160,150
|
|
20230920,143700,932256440,8170,8170,8170,8170,46
|
|
20230920,143600,931880620,8180,8170,8190,8170,193
|
|
20230920,143500,930301120,8180,8160,8180,8160,470
|
|
20230920,143400,926460910,8160,8160,8160,8160,130
|
|
20230920,143300,925400110,8160,8160,8160,8160,121
|
|
20230920,143200,924412750,8160,8160,8160,8160,45
|
|
20230920,143100,924045550,8160,8160,8160,8160,46
|
|
20230920,143000,923670190,8160,8160,8160,8160,255
|
|
20230920,142900,921589390,8160,8180,8180,8160,335
|
|
20230920,142800,918853010,8180,8180,8180,8180,17
|
|
20230920,142700,918713950,8170,8180,8180,8170,1155
|
|
20230920,142600,909266190,8190,8190,8190,8190,0
|
|
20230920,142500,909266190,8190,8190,8190,8190,0
|
|
20230920,142400,909266190,8190,8180,8190,8180,224
|
|
20230920,142300,907432870,8190,8190,8190,8190,10
|
|
20230920,142200,907350970,8190,8190,8190,8190,0
|
|
20230920,142100,907350970,8190,8180,8190,8180,129
|
|
20230920,142000,906295730,8180,8170,8180,8170,221
|
|
20230920,141900,904488450,8170,8170,8170,8170,84
|
|
20230920,141800,903802170,8170,8170,8180,8170,616
|
|
20230920,141700,898769120,8160,8160,8160,8160,0
|
|
20230920,141600,898769120,8160,8160,8160,8160,4
|
|
20230920,141500,898736480,8160,8160,8160,8160,211
|
|
20230920,141400,897014720,8150,8150,8150,8150,0
|
|
20230920,141300,897014720,8150,8150,8150,8150,0
|
|
20230920,141200,897014720,8150,8150,8150,8150,208
|
|
20230920,141100,895319520,8150,8150,8150,8150,1
|
|
20230920,141000,895311370,8160,8150,8160,8150,619
|
|
20230920,140900,890261480,8150,8150,8150,8150,95
|
|
20230920,140800,889487230,8160,8160,8160,8160,2
|
|
20230920,140700,889470910,8160,8160,8160,8160,47
|
|
20230920,140600,889087390,8150,8160,8160,8150,126
|
|
20230920,140500,888060470,8160,8160,8160,8160,14
|
|
20230920,140400,887946230,8150,8140,8150,8140,941
|
|
20230920,140300,880282000,8130,8130,8130,8130,127
|
|
20230920,140200,879249490,8130,8130,8130,8130,0
|
|
20230920,140100,879249490,8130,8130,8130,8130,428
|
|
20230920,140000,875769850,8130,8130,8130,8130,372
|
|
20230920,135900,872745490,8130,8130,8130,8130,61
|
|
20230920,135800,872249560,8110,8110,8110,8110,726
|
|
20230920,135700,866361700,8110,8110,8110,8110,86
|
|
20230920,135600,865664240,8110,8120,8120,8110,1080
|
|
20230920,135500,856902450,8120,8120,8120,8120,124
|
|
20230920,135400,855895570,8120,8120,8120,8120,0
|
|
20230920,135300,855895570,8120,8120,8120,8120,86
|
|
20230920,135200,855197250,8120,8120,8120,8120,127
|
|
20230920,135100,854166010,8120,8120,8120,8120,664
|
|
20230920,135000,848774330,8120,8130,8130,8120,1363
|
|
20230920,134900,837705360,8130,8130,8130,8130,138
|
|
20230920,134800,836583420,8130,8130,8130,8130,0
|
|
20230920,134700,836583420,8130,8130,8130,8130,15
|
|
20230920,134600,836461470,8130,8130,8130,8130,135
|
|
20230920,134500,835363920,8140,8140,8140,8140,0
|
|
20230920,134400,835363920,8140,8130,8140,8130,890
|
|
20230920,134300,828127220,8110,8120,8120,8110,124
|
|
20230920,134200,827120960,8120,8120,8120,8120,85
|
|
20230920,134100,826430760,8120,8120,8120,8120,0
|
|
20230920,134000,826430760,8120,8120,8120,8120,126
|
|
20230920,133900,825407640,8130,8110,8130,8110,2268
|
|
20230920,133800,806991720,8110,8110,8110,8110,84
|
|
20230920,133700,806310480,8110,8110,8110,8110,124
|
|
20230920,133600,805304840,8110,8110,8110,8110,0
|
|
20230920,133500,805304840,8110,8110,8110,8110,187
|
|
20230920,133400,803788270,8110,8110,8110,8110,63
|
|
20230920,133300,803277340,8110,8110,8110,8110,7
|
|
20230920,133200,803220570,8110,8110,8110,8110,124
|
|
20230920,133100,802214930,8110,8110,8110,8110,393
|
|
20230920,133000,799027700,8110,8110,8110,8110,0
|
|
20230920,132900,799027700,8110,8110,8110,8110,447
|
|
20230920,132800,795402530,8110,8110,8120,8110,204
|
|
20230920,132700,793747990,8120,8120,8120,8120,10
|
|
20230920,132600,793666790,8110,8120,8120,8110,125
|
|
20230920,132500,792653030,8120,8120,8120,8120,200
|
|
20230920,132400,791029030,8120,8120,8120,8120,107
|
|
20230920,132300,790160190,8120,8120,8120,8110,677
|
|
20230920,132200,784665720,8110,8110,8110,8110,180
|
|
20230920,132100,783205920,8110,8110,8110,8110,49
|
|
20230920,132000,782808530,8110,8110,8110,8110,275
|
|
20230920,131900,780578280,8110,8110,8110,8110,22
|
|
20230920,131800,780399860,8110,8120,8120,8110,222
|
|
20230920,131700,778597330,8120,8120,8120,8120,138
|
|
20230920,131600,777476770,8130,8130,8130,8130,1
|
|
20230920,131500,777468640,8120,8130,8130,8120,166
|
|
20230920,131400,776120620,8120,8120,8120,8120,124
|
|
20230920,131300,775113740,8120,8120,8120,8120,0
|
|
20230920,131200,775113740,8120,8120,8120,8120,85
|
|
20230920,131100,774423540,8120,8120,8120,8120,126
|
|
20230920,131000,773400420,8120,8120,8120,8120,0
|
|
20230920,130900,773400420,8120,8120,8120,8120,146
|
|
20230920,130800,772214900,8120,8120,8120,8120,62
|
|
20230920,130700,771711460,8120,8120,8120,8120,100
|
|
20230920,130600,770899460,8120,8120,8120,8120,126
|
|
20230920,130500,769876340,8120,8120,8120,8120,84
|
|
20230920,130400,769194260,8120,8120,8120,8120,0
|
|
20230920,130300,769194260,8120,8120,8140,8120,129
|
|
20230920,130200,768146680,8120,8120,8120,8120,0
|
|
20230920,130100,768146680,8120,8120,8120,8120,185
|
|
20230920,130000,766644480,8120,8120,8120,8120,126
|
|
20230920,125900,765621360,8120,8120,8120,8120,200
|
|
20230920,125800,763997360,8120,8120,8120,8120,84
|
|
20230920,125700,763315280,8120,8120,8120,8120,124
|
|
20230920,125600,762308400,8150,8130,8150,8130,452
|
|
20230920,125500,758629600,8130,8130,8130,8130,0
|
|
20230920,125400,758629600,8130,8130,8130,8130,210
|
|
20230920,125300,756922300,8130,8130,8130,8130,0
|
|
20230920,125200,756922300,8130,8150,8150,8130,499
|
|
20230920,125100,752860430,8150,8160,8160,8150,158
|
|
20230920,125000,751572390,8160,8160,8160,8160,10
|
|
20230920,124900,751490790,8160,8160,8160,8160,2
|
|
20230920,124800,751474470,8150,8150,8150,8150,126
|
|
20230920,124700,750447570,8150,8160,8160,8150,130
|
|
20230920,124600,749387480,8160,8160,8160,8160,0
|
|
20230920,124500,749387480,8160,8170,8170,8160,137
|
|
20230920,124400,748269430,8160,8160,8160,8160,90
|
|
20230920,124300,747535030,8160,8160,8160,8160,84
|
|
20230920,124200,746849590,8160,8170,8170,8160,110
|
|
20230920,124100,745951520,8170,8170,8170,8170,4
|
|
20230920,124000,745918840,8160,8180,8180,8160,63
|
|
20230920,123900,745404740,8160,8160,8160,8160,147
|
|
20230920,123800,744205220,8160,8160,8160,8160,43
|
|
20230920,123700,743854340,8160,8160,8160,8160,126
|
|
20230920,123600,742826180,8160,8160,8160,8160,84
|
|
20230920,123500,742140740,8160,8160,8160,8160,0
|
|
20230920,123400,742140740,8160,8170,8170,8160,124
|
|
20230920,123300,741128280,8160,8160,8160,8160,0
|
|
20230920,123200,741128280,8160,8160,8160,8160,211
|
|
20230920,123100,739406520,8160,8160,8160,8160,126
|
|
20230920,123000,738378360,8160,8160,8160,8160,0
|
|
20230920,122900,738378360,8160,8160,8160,8160,203
|
|
20230920,122800,736721880,8160,8160,8160,8160,125
|
|
20230920,122700,735701880,8160,8160,8160,8160,0
|
|
20230920,122600,735701880,8160,8160,8160,8160,0
|
|
20230920,122500,735701880,8160,8160,8160,8160,125
|
|
20230920,122400,734681880,8170,8170,8170,8170,84
|
|
20230920,122300,733995600,8170,8170,8170,8170,0
|
|
20230920,122200,733995600,8170,8160,8170,8160,167
|
|
20230920,122100,732631830,8160,8160,8160,8160,84
|
|
20230920,122000,731946390,8160,8160,8160,8160,0
|
|
20230920,121900,731946390,8160,8160,8160,8160,191
|
|
20230920,121800,730387830,8160,8160,8160,8160,0
|
|
20230920,121700,730387830,8160,8160,8160,8160,85
|
|
20230920,121600,729694230,8160,8170,8170,8160,229
|
|
20230920,121500,727823930,8160,8160,8160,8160,0
|
|
20230920,121400,727823930,8160,8160,8160,8160,62
|
|
20230920,121300,727318010,8170,8180,8180,8170,380
|
|
20230920,121200,724211080,8170,8170,8170,8170,276
|
|
20230920,121100,721956160,8170,8170,8170,8170,74
|
|
20230920,121000,721351580,8160,8160,8160,8160,84
|
|
20230920,120900,720666140,8160,8160,8160,8160,0
|
|
20230920,120800,720666140,8160,8160,8160,8160,125
|
|
20230920,120700,719646140,8150,8150,8150,8150,414
|
|
20230920,120600,716272040,8140,8120,8140,8120,418
|
|
20230920,120500,712871220,8120,8120,8120,8120,186
|
|
20230920,120400,711360900,8120,8120,8120,8120,8
|
|
20230920,120300,711295940,8120,8120,8120,8120,0
|
|
20230920,120200,711295940,8120,8120,8120,8120,255
|
|
20230920,120100,709225340,8120,8120,8120,8120,0
|
|
20230920,120000,709225340,8120,8120,8120,8120,0
|
|
20230920,115900,709225340,8120,8110,8130,8110,750
|
|
20230920,115800,703130770,8110,8110,8110,8110,3
|
|
20230920,115700,703106440,8110,8120,8130,8110,1241
|
|
20230920,115600,693024120,8110,8110,8110,8100,528
|
|
20230920,115500,688743840,8100,8090,8100,8090,120
|
|
20230920,115400,687772040,8090,8120,8120,8090,1451
|
|
20230920,115300,676022890,8120,8110,8120,8100,714
|
|
20230920,115200,670233550,8100,8120,8120,8090,5571
|
|
20230920,115100,625103400,8110,8130,8140,8110,4179
|
|
20230920,115000,591183030,8130,8140,8140,8130,690
|
|
20230920,114900,585567050,8150,8150,8150,8150,4
|
|
20230920,114800,585534450,8150,8150,8150,8150,704
|
|
20230920,114700,579796850,8150,8160,8160,8150,74
|
|
20230920,114600,579193630,8160,8160,8160,8160,1
|
|
20230920,114500,579185470,8160,8180,8180,8160,682
|
|
20230920,114400,573619660,8170,8170,8170,8170,332
|
|
20230920,114300,570907220,8180,8150,8180,8150,51
|
|
20230920,114200,570491540,8150,8150,8150,8150,125
|
|
20230920,114100,569472790,8160,8160,8160,8160,241
|
|
20230920,114000,567506230,8160,8160,8160,8160,33
|
|
20230920,113900,567236950,8150,8150,8150,8150,176
|
|
20230920,113800,565802550,8150,8150,8150,8150,430
|
|
20230920,113700,562298050,8150,8150,8150,8150,128
|
|
20230920,113600,561254850,8160,8160,8160,8160,101
|
|
20230920,113500,560430690,8160,8170,8170,8160,1394
|
|
20230920,113400,549042260,8150,8150,8150,8150,0
|
|
20230920,113300,549042260,8150,8130,8150,8110,3053
|
|
20230920,113200,524205970,8140,8140,8140,8130,651
|
|
20230920,113100,518912650,8140,8150,8150,8140,1094
|
|
20230920,113000,510001730,8150,8160,8160,8150,200
|
|
20230920,112900,508370980,8150,8160,8160,8150,148
|
|
20230920,112800,507164340,8160,8160,8160,8160,537
|
|
20230920,112700,502782420,8160,8170,8170,8160,472
|
|
20230920,112600,498927490,8170,8170,8170,8170,253
|
|
20230920,112500,496860480,8170,8170,8170,8170,5
|
|
20230920,112400,496819630,8170,8180,8180,8170,139
|
|
20230920,112300,495683980,8180,8180,8180,8180,6
|
|
20230920,112200,495634900,8180,8200,8200,8180,33
|
|
20230920,112100,495364720,8190,8200,8200,8190,127
|
|
20230920,112000,494324570,8200,8200,8200,8200,90
|
|
20230920,111900,493586570,8200,8190,8200,8190,245
|
|
20230920,111800,491578200,8190,8190,8190,8190,62
|
|
20230920,111700,491070420,8200,8200,8200,8200,0
|
|
20230920,111600,491070420,8200,8200,8200,8200,166
|
|
20230920,111500,489709220,8200,8200,8200,8200,548
|
|
20230920,111400,485215620,8200,8200,8200,8200,137
|
|
20230920,111300,484092220,8200,8200,8200,8200,125
|
|
20230920,111200,483067220,8210,8210,8210,8210,208
|
|
20230920,111100,481359540,8220,8220,8220,8220,0
|
|
20230920,111000,481359540,8220,8210,8220,8210,534
|
|
20230920,110900,476974550,8210,8210,8220,8210,2298
|
|
20230920,110800,458106240,8210,8200,8210,8200,617
|
|
20230920,110700,453045840,8200,8200,8200,8200,279
|
|
20230920,110600,450758040,8210,8200,8210,8200,1371
|
|
20230920,110500,439514660,8190,8180,8190,8170,1692
|
|
20230920,110400,425664560,8180,8160,8190,8160,1203
|
|
20230920,110300,415832200,8160,8160,8160,8160,484
|
|
20230920,110200,411882760,8150,8160,8160,8150,6
|
|
20230920,110100,411833810,8140,8140,8140,8140,196
|
|
20230920,110000,410238370,8140,8140,8140,8140,304
|
|
20230920,105900,407763810,8140,8150,8160,8140,913
|
|
20230920,105800,400319800,8160,8160,8160,8150,212
|
|
20230920,105700,398590510,8140,8150,8150,8140,102
|
|
20230920,105600,397760220,8140,8150,8150,8140,2319
|
|
20230920,105500,378863530,8150,8170,8170,8150,241
|
|
20230920,105400,376897640,8160,8180,8180,8150,1115
|
|
20230920,105300,367805190,8180,8150,8180,8150,953
|
|
20230920,105200,360016820,8150,8180,8180,8150,2186
|
|
20230920,105100,342163240,8180,8200,8200,8180,3605
|
|
20230920,105000,312607260,8210,8220,8220,8210,733
|
|
20230920,104900,306587700,8220,8230,8230,8220,190
|
|
20230920,104800,305025450,8220,8220,8220,8220,0
|
|
20230920,104700,305025450,8220,8230,8230,8220,130
|
|
20230920,104600,303955600,8230,8240,8240,8230,14
|
|
20230920,104500,303840360,8240,8240,8240,8240,2
|
|
20230920,104400,303823880,8240,8220,8240,8220,194
|
|
20230920,104300,302228920,8220,8220,8220,8220,0
|
|
20230920,104200,302228920,8220,8220,8220,8220,336
|
|
20230920,104100,299467000,8220,8220,8220,8220,56
|
|
20230920,104000,299006680,8230,8230,8230,8230,12
|
|
20230920,103900,298907920,8230,8230,8230,8230,25
|
|
20230920,103800,298702170,8230,8220,8230,8210,128
|
|
20230920,103700,297650050,8210,8240,8240,8210,1851
|
|
20230920,103600,282437650,8240,8240,8240,8240,0
|
|
20230920,103500,282437650,8240,8240,8240,8240,151
|
|
20230920,103400,281193410,8240,8230,8240,8230,294
|
|
20230920,103300,278771690,8230,8230,8230,8230,10
|
|
20230920,103200,278689390,8230,8230,8230,8230,50
|
|
20230920,103100,278277890,8230,8230,8230,8230,3
|
|
20230920,103000,278253200,8240,8240,8240,8240,422
|
|
20230920,102900,274775920,8230,8260,8260,8210,5102
|
|
20230920,102800,232740350,8260,8260,8260,8260,46
|
|
20230920,102700,232360390,8260,8280,8280,8260,579
|
|
20230920,102600,227572360,8290,8290,8290,8290,1
|
|
20230920,102500,227564070,8280,8280,8280,8280,6
|
|
20230920,102400,227514390,8280,8280,8280,8280,20
|
|
20230920,102300,227348790,8290,8280,8290,8280,86
|
|
20230920,102200,226636700,8280,8280,8280,8280,40
|
|
20230920,102100,226305500,8280,8280,8280,8280,0
|
|
20230920,102000,226305500,8280,8280,8280,8280,0
|
|
20230920,101900,226305500,8280,8290,8290,8280,440
|
|
20230920,101800,222660180,8290,8290,8290,8290,0
|
|
20230920,101700,222660180,8290,8290,8290,8290,0
|
|
20230920,101600,222660180,8290,8290,8290,8290,348
|
|
20230920,101500,219775260,8290,8300,8300,8290,61
|
|
20230920,101400,219269480,8300,8300,8300,8300,0
|
|
20230920,101300,219269480,8300,8300,8300,8300,0
|
|
20230920,101200,219269480,8300,8300,8300,8300,329
|
|
20230920,101100,216538780,8320,8320,8320,8320,21
|
|
20230920,101000,216364060,8320,8320,8320,8320,0
|
|
20230920,100900,216364060,8320,8300,8320,8300,201
|
|
20230920,100800,214695740,8300,8300,8300,8300,401
|
|
20230920,100700,211367440,8300,8300,8300,8300,0
|
|
20230920,100600,211367440,8300,8300,8300,8300,633
|
|
20230920,100500,206113540,8300,8300,8310,8300,371
|
|
20230920,100400,203034230,8300,8300,8300,8300,233
|
|
20230920,100300,201100330,8290,8290,8290,8290,0
|
|
20230920,100200,201100330,8290,8290,8290,8290,0
|
|
20230920,100100,201100330,8290,8300,8310,8290,425
|
|
20230920,100000,197575770,8310,8310,8310,8310,60
|
|
20230920,095900,197077170,8310,8310,8310,8310,400
|
|
20230920,095800,193753170,8310,8300,8310,8290,467
|
|
20230920,095700,189877170,8300,8310,8310,8300,131
|
|
20230920,095600,188789050,8310,8310,8310,8310,56
|
|
20230920,095500,188323690,8310,8310,8310,8310,16
|
|
20230920,095400,188190730,8310,8310,8310,8310,6
|
|
20230920,095300,188140870,8300,8320,8320,8300,1087
|
|
20230920,095200,179099710,8330,8330,8330,8330,14
|
|
20230920,095100,178983090,8320,8320,8320,8320,0
|
|
20230920,095000,178983090,8320,8320,8320,8320,85
|
|
20230920,094900,178275890,8320,8320,8320,8320,45
|
|
20230920,094800,177901490,8340,8340,8340,8340,0
|
|
20230920,094700,177901490,8340,8320,8340,8320,283
|
|
20230920,094600,175546730,8320,8320,8320,8320,516
|
|
20230920,094500,171253610,8320,8320,8320,8320,50
|
|
20230920,094400,170837610,8330,8330,8330,8330,29
|
|
20230920,094300,170596040,8330,8330,8330,8330,280
|
|
20230920,094200,168263640,8330,8340,8340,8330,227
|
|
20230920,094100,166371780,8340,8340,8340,8340,7
|
|
20230920,094000,166313400,8330,8330,8330,8330,0
|
|
20230920,093900,166313400,8330,8370,8370,8330,1320
|
|
20230920,093800,155274380,8380,8380,8380,8380,10
|
|
20230920,093700,155190580,8380,8380,8380,8380,0
|
|
20230920,093600,155190580,8380,8380,8380,8380,6
|
|
20230920,093500,155140300,8380,8390,8390,8380,301
|
|
20230920,093400,152617870,8390,8400,8400,8390,358
|
|
20230920,093300,149611870,8400,8400,8400,8400,6
|
|
20230920,093200,149561470,8400,8390,8400,8390,184
|
|
20230920,093100,148017460,8390,8390,8390,8390,0
|
|
20230920,093000,148017460,8390,8400,8410,8390,199
|
|
20230920,092900,146347000,8400,8400,8400,8400,600
|
|
20230920,092800,141307000,8400,8410,8410,8400,45
|
|
20230920,092700,140928990,8400,8380,8400,8380,644
|
|
20230920,092600,135525780,8380,8380,8380,8380,54
|
|
20230920,092500,135073260,8380,8360,8380,8360,1229
|
|
20230920,092400,124793440,8350,8320,8350,8320,1635
|
|
20230920,092300,111168600,8280,8280,8280,8280,0
|
|
20230920,092200,111168600,8280,8280,8280,8280,0
|
|
20230920,092100,111168600,8280,8280,8280,8280,383
|
|
20230920,092000,107997360,8280,8290,8310,8280,1744
|
|
20230920,091900,93538440,8280,8280,8290,8280,655
|
|
20230920,091800,88114740,8290,8290,8290,8290,121
|
|
20230920,091700,87111650,8290,8300,8300,8290,81
|
|
20230920,091600,86440060,8300,8300,8300,8300,13
|
|
20230920,091500,86332160,8310,8320,8320,8290,243
|
|
20230920,091400,84314630,8300,8300,8300,8300,59
|
|
20230920,091300,83824930,8300,8320,8320,8300,1020
|
|
20230920,091200,75354030,8320,8320,8320,8320,1
|
|
20230920,091100,75345710,8310,8320,8320,8310,123
|
|
20230920,091000,74323450,8320,8320,8320,8320,4
|
|
20230920,090900,74290170,8320,8320,8320,8320,12
|
|
20230920,090800,74190330,8320,8320,8320,8320,128
|
|
20230920,090700,73125370,8310,8310,8340,8310,152
|
|
20230920,090600,71861980,8310,8320,8320,8310,650
|
|
20230920,090500,66455460,8320,8360,8360,8320,1151
|
|
20230920,090400,56876700,8360,8330,8360,8300,1905
|
|
20230920,090300,41024530,8330,8340,8340,8330,110
|
|
20230920,090200,40107690,8330,8350,8350,8320,1309
|
|
20230920,090100,29204980,8340,8330,8340,8330,92
|
|
20230920,090000,28438160,8320,8320,8330,8320,3418
|