666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,200300,253604170,7570,7570,7570,7570,1682
|
|
20230927,200200,253604170,7570,7570,7570,7570,0
|
|
20230927,200100,253604170,7570,7570,7570,7570,0
|
|
20230927,200000,253604170,7570,7570,7570,7570,0
|
|
20230927,195900,253604170,7570,7570,7570,7570,0
|
|
20230927,195800,253604170,7570,7570,7570,7570,0
|
|
20230927,195700,253604170,7570,7570,7570,7570,0
|
|
20230927,195600,253604170,7570,7570,7570,7570,0
|
|
20230927,195500,253604170,7570,7570,7570,7570,0
|
|
20230927,195400,253604170,7570,7570,7570,7570,0
|
|
20230927,195300,253604170,7570,7570,7570,7570,0
|
|
20230927,195200,253604170,7570,7570,7570,7570,0
|
|
20230927,195100,253604170,7570,7570,7570,7570,0
|
|
20230927,195000,253604170,7570,7570,7570,7570,0
|
|
20230927,194900,253604170,7570,7570,7570,7570,0
|
|
20230927,194800,253604170,7570,7570,7570,7570,0
|
|
20230927,194700,253604170,7570,7570,7570,7570,0
|
|
20230927,194600,253604170,7570,7570,7570,7570,0
|
|
20230927,194500,253604170,7570,7570,7570,7570,0
|
|
20230927,194400,253604170,7570,7570,7570,7570,0
|
|
20230927,194300,253604170,7570,7570,7570,7570,0
|
|
20230927,194200,253604170,7570,7570,7570,7570,0
|
|
20230927,194100,253604170,7570,7570,7570,7570,0
|
|
20230927,194000,253604170,7570,7570,7570,7570,0
|
|
20230927,193900,253604170,7570,7570,7570,7570,0
|
|
20230927,193800,253604170,7570,7570,7570,7570,0
|
|
20230927,193700,253604170,7570,7570,7570,7570,0
|
|
20230927,193600,253604170,7570,7570,7570,7570,0
|
|
20230927,193500,253604170,7570,7570,7570,7570,0
|
|
20230927,193400,253604170,7570,7570,7570,7570,0
|
|
20230927,193300,253604170,7570,7570,7570,7570,1682
|
|
20230927,193200,253604170,7570,7570,7570,7570,0
|
|
20230927,193100,253604170,7570,7570,7570,7570,0
|
|
20230927,193000,253604170,7570,7570,7570,7570,0
|
|
20230927,192900,253604170,7570,7570,7570,7570,0
|
|
20230927,192800,253604170,7570,7570,7570,7570,0
|
|
20230927,192700,253604170,7570,7570,7570,7570,0
|
|
20230927,192600,253604170,7570,7570,7570,7570,0
|
|
20230927,192500,253604170,7570,7570,7570,7570,0
|
|
20230927,192400,253604170,7570,7570,7570,7570,0
|
|
20230927,192300,253604170,7570,7570,7570,7570,0
|
|
20230927,192200,253604170,7570,7570,7570,7570,0
|
|
20230927,192100,253604170,7570,7570,7570,7570,0
|
|
20230927,192000,253604170,7570,7570,7570,7570,0
|
|
20230927,191900,253604170,7570,7570,7570,7570,0
|
|
20230927,191800,253604170,7570,7570,7570,7570,0
|
|
20230927,191700,253604170,7570,7570,7570,7570,0
|
|
20230927,191600,253604170,7570,7570,7570,7570,0
|
|
20230927,191500,253604170,7570,7570,7570,7570,0
|
|
20230927,191400,253604170,7570,7570,7570,7570,0
|
|
20230927,191300,253604170,7570,7570,7570,7570,0
|
|
20230927,191200,253604170,7570,7570,7570,7570,0
|
|
20230927,191100,253604170,7570,7570,7570,7570,0
|
|
20230927,191000,253604170,7570,7570,7570,7570,0
|
|
20230927,190900,253604170,7570,7570,7570,7570,0
|
|
20230927,190800,253604170,7570,7570,7570,7570,0
|
|
20230927,190700,253604170,7570,7570,7570,7570,0
|
|
20230927,190600,253604170,7570,7570,7570,7570,0
|
|
20230927,190500,253604170,7570,7570,7570,7570,0
|
|
20230927,190400,253604170,7570,7570,7570,7570,0
|
|
20230927,190300,253604170,7570,7570,7570,7570,1682
|
|
20230927,190200,253604170,7570,7570,7570,7570,0
|
|
20230927,190100,253604170,7570,7570,7570,7570,0
|
|
20230927,190000,253604170,7570,7570,7570,7570,0
|
|
20230927,185900,253604170,7570,7570,7570,7570,0
|
|
20230927,185800,253604170,7570,7570,7570,7570,0
|
|
20230927,185700,253604170,7570,7570,7570,7570,0
|
|
20230927,185600,253604170,7570,7570,7570,7570,0
|
|
20230927,185500,253604170,7570,7570,7570,7570,0
|
|
20230927,185400,253604170,7570,7570,7570,7570,0
|
|
20230927,185300,253604170,7570,7570,7570,7570,0
|
|
20230927,185200,253604170,7570,7570,7570,7570,0
|
|
20230927,185100,253604170,7570,7570,7570,7570,0
|
|
20230927,185000,253604170,7570,7570,7570,7570,0
|
|
20230927,184900,253604170,7570,7570,7570,7570,0
|
|
20230927,184800,253604170,7570,7570,7570,7570,0
|
|
20230927,184700,253604170,7570,7570,7570,7570,0
|
|
20230927,184600,253604170,7570,7570,7570,7570,0
|
|
20230927,184500,253604170,7570,7570,7570,7570,0
|
|
20230927,184400,253604170,7570,7570,7570,7570,0
|
|
20230927,184300,253604170,7570,7570,7570,7570,0
|
|
20230927,184200,253604170,7570,7570,7570,7570,0
|
|
20230927,184100,253604170,7570,7570,7570,7570,0
|
|
20230927,184000,253604170,7570,7570,7570,7570,0
|
|
20230927,183900,253604170,7570,7570,7570,7570,0
|
|
20230927,183800,253604170,7570,7570,7570,7570,0
|
|
20230927,183700,253604170,7570,7570,7570,7570,0
|
|
20230927,183600,253604170,7570,7570,7570,7570,0
|
|
20230927,183500,253604170,7570,7570,7570,7570,0
|
|
20230927,183400,253604170,7570,7570,7570,7570,0
|
|
20230927,183300,253604170,7570,7570,7570,7570,1682
|
|
20230927,183200,253604170,7570,7570,7570,7570,0
|
|
20230927,183100,253604170,7570,7570,7570,7570,0
|
|
20230927,183000,253604170,7570,7570,7570,7570,0
|
|
20230927,182900,253604170,7570,7570,7570,7570,0
|
|
20230927,182800,253604170,7570,7570,7570,7570,0
|
|
20230927,182700,253604170,7570,7570,7570,7570,0
|
|
20230927,182600,253604170,7570,7570,7570,7570,0
|
|
20230927,182500,253604170,7570,7570,7570,7570,0
|
|
20230927,182400,253604170,7570,7570,7570,7570,0
|
|
20230927,182300,253604170,7570,7570,7570,7570,0
|
|
20230927,182200,253604170,7570,7570,7570,7570,0
|
|
20230927,182100,253604170,7570,7570,7570,7570,0
|
|
20230927,182000,253604170,7570,7570,7570,7570,0
|
|
20230927,181900,253604170,7570,7570,7570,7570,0
|
|
20230927,181800,253604170,7570,7570,7570,7570,0
|
|
20230927,181700,253604170,7570,7570,7570,7570,0
|
|
20230927,181600,253604170,7570,7570,7570,7570,0
|
|
20230927,181500,253604170,7570,7570,7570,7570,0
|
|
20230927,181400,253604170,7570,7570,7570,7570,0
|
|
20230927,181300,253604170,7570,7570,7570,7570,0
|
|
20230927,181200,253604170,7570,7570,7570,7570,0
|
|
20230927,181100,253604170,7570,7570,7570,7570,0
|
|
20230927,181000,253604170,7570,7570,7570,7570,0
|
|
20230927,180900,253604170,7570,7570,7570,7570,0
|
|
20230927,180800,253604170,7570,7570,7570,7570,0
|
|
20230927,180700,253604170,7570,7570,7570,7570,0
|
|
20230927,180600,253604170,7570,7570,7570,7570,0
|
|
20230927,180500,253604170,7570,7570,7570,7570,0
|
|
20230927,180400,253604170,7570,7570,7570,7570,0
|
|
20230927,180300,253604170,7570,7570,7570,7570,1682
|
|
20230927,180200,253604170,7570,7570,7570,7570,0
|
|
20230927,180100,253604170,7570,7570,7570,7570,0
|
|
20230927,180000,253604170,7570,7570,7570,7570,0
|
|
20230927,175900,253604170,7570,7570,7570,7570,0
|
|
20230927,175800,253604170,7570,7570,7570,7570,0
|
|
20230927,175700,253604170,7570,7570,7570,7570,0
|
|
20230927,175600,253604170,7570,7570,7570,7570,0
|
|
20230927,175500,253604170,7570,7570,7570,7570,0
|
|
20230927,175400,253604170,7570,7570,7570,7570,0
|
|
20230927,175300,253604170,7570,7570,7570,7570,0
|
|
20230927,175200,253604170,7570,7570,7570,7570,0
|
|
20230927,175100,253604170,7570,7570,7570,7570,0
|
|
20230927,175000,253604170,7570,7570,7570,7570,0
|
|
20230927,174900,253604170,7570,7570,7570,7570,0
|
|
20230927,174800,253604170,7570,7570,7570,7570,0
|
|
20230927,174700,253604170,7570,7570,7570,7570,0
|
|
20230927,174600,253604170,7570,7570,7570,7570,0
|
|
20230927,174500,253604170,7570,7570,7570,7570,0
|
|
20230927,174400,253604170,7570,7570,7570,7570,0
|
|
20230927,174300,253604170,7570,7570,7570,7570,0
|
|
20230927,174200,253604170,7570,7570,7570,7570,0
|
|
20230927,174100,253604170,7570,7570,7570,7570,0
|
|
20230927,174000,253604170,7570,7570,7570,7570,0
|
|
20230927,173900,253604170,7570,7570,7570,7570,0
|
|
20230927,173800,253604170,7570,7570,7570,7570,0
|
|
20230927,173700,253604170,7570,7570,7570,7570,0
|
|
20230927,173600,253604170,7570,7570,7570,7570,0
|
|
20230927,173500,253604170,7570,7570,7570,7570,0
|
|
20230927,173400,253604170,7570,7570,7570,7570,0
|
|
20230927,173300,253604170,7570,7570,7570,7570,1682
|
|
20230927,173200,253604170,7570,7570,7570,7570,0
|
|
20230927,173100,253604170,7570,7570,7570,7570,0
|
|
20230927,173000,253604170,7570,7570,7570,7570,0
|
|
20230927,172900,253604170,7570,7570,7570,7570,0
|
|
20230927,172800,253604170,7570,7570,7570,7570,0
|
|
20230927,172700,253604170,7570,7570,7570,7570,0
|
|
20230927,172600,253604170,7570,7570,7570,7570,0
|
|
20230927,172500,253604170,7570,7570,7570,7570,0
|
|
20230927,172400,253604170,7570,7570,7570,7570,0
|
|
20230927,172300,253604170,7570,7570,7570,7570,0
|
|
20230927,172200,253604170,7570,7570,7570,7570,0
|
|
20230927,172100,253604170,7570,7570,7570,7570,0
|
|
20230927,172000,253604170,7570,7570,7570,7570,0
|
|
20230927,171900,253604170,7570,7570,7570,7570,0
|
|
20230927,171800,253604170,7570,7570,7570,7570,0
|
|
20230927,171700,253604170,7570,7570,7570,7570,0
|
|
20230927,171600,253604170,7570,7570,7570,7570,0
|
|
20230927,171500,253604170,7570,7570,7570,7570,0
|
|
20230927,171400,253604170,7570,7570,7570,7570,0
|
|
20230927,171300,253604170,7570,7570,7570,7570,0
|
|
20230927,171200,253604170,7570,7570,7570,7570,0
|
|
20230927,171100,253604170,7570,7570,7570,7570,0
|
|
20230927,171000,253604170,7570,7570,7570,7570,0
|
|
20230927,170900,253604170,7570,7570,7570,7570,0
|
|
20230927,170800,253604170,7570,7570,7570,7570,0
|
|
20230927,170700,253604170,7570,7570,7570,7570,0
|
|
20230927,170600,253604170,7570,7570,7570,7570,0
|
|
20230927,170500,253604170,7570,7570,7570,7570,0
|
|
20230927,170400,253604170,7570,7570,7570,7570,0
|
|
20230927,170300,253604170,7570,7570,7570,7570,1682
|
|
20230927,170200,253604170,7570,7570,7570,7570,0
|
|
20230927,170100,253604170,7570,7570,7570,7570,0
|
|
20230927,170000,253604170,7570,7570,7570,7570,0
|
|
20230927,165900,253604170,7570,7570,7570,7570,0
|
|
20230927,165800,253604170,7570,7570,7570,7570,0
|
|
20230927,165700,253604170,7570,7570,7570,7570,0
|
|
20230927,165600,253604170,7570,7570,7570,7570,0
|
|
20230927,165500,253604170,7570,7570,7570,7570,0
|
|
20230927,165400,253604170,7570,7570,7570,7570,0
|
|
20230927,165300,253604170,7570,7570,7570,7570,0
|
|
20230927,165200,253604170,7570,7570,7570,7570,0
|
|
20230927,165100,253604170,7570,7570,7570,7570,0
|
|
20230927,165000,253604170,7570,7570,7570,7570,0
|
|
20230927,164900,253604170,7570,7570,7570,7570,0
|
|
20230927,164800,253604170,7570,7570,7570,7570,0
|
|
20230927,164700,253604170,7570,7570,7570,7570,0
|
|
20230927,164600,253604170,7570,7570,7570,7570,0
|
|
20230927,164500,253604170,7570,7570,7570,7570,0
|
|
20230927,164400,253604170,7570,7570,7570,7570,0
|
|
20230927,164300,253604170,7570,7570,7570,7570,0
|
|
20230927,164200,253604170,7570,7570,7570,7570,0
|
|
20230927,164100,253604170,7570,7570,7570,7570,0
|
|
20230927,164000,253604170,7570,7570,7570,7570,0
|
|
20230927,163900,253604170,7570,7570,7570,7570,0
|
|
20230927,163800,253604170,7570,7570,7570,7570,0
|
|
20230927,163700,253604170,7570,7570,7570,7570,0
|
|
20230927,163600,253604170,7570,7570,7570,7570,0
|
|
20230927,163500,253604170,7570,7570,7570,7570,0
|
|
20230927,163400,253604170,7570,7570,7570,7570,0
|
|
20230927,163300,253604170,7570,7570,7570,7570,1682
|
|
20230927,163200,253604170,7570,7570,7570,7570,0
|
|
20230927,163100,253604170,7570,7570,7570,7570,0
|
|
20230927,163000,253604170,7570,7570,7570,7570,0
|
|
20230927,162900,253604170,7570,7570,7570,7570,0
|
|
20230927,162800,253604170,7570,7570,7570,7570,0
|
|
20230927,162700,253604170,7570,7570,7570,7570,0
|
|
20230927,162600,253604170,7570,7570,7570,7570,0
|
|
20230927,162500,253604170,7570,7570,7570,7570,0
|
|
20230927,162400,253604170,7570,7570,7570,7570,0
|
|
20230927,162300,253604170,7570,7570,7570,7570,0
|
|
20230927,162200,253604170,7570,7570,7570,7570,0
|
|
20230927,162100,253604170,7570,7570,7570,7570,0
|
|
20230927,162000,253604170,7570,7570,7570,7570,0
|
|
20230927,161900,253604170,7570,7570,7570,7570,0
|
|
20230927,161800,253604170,7570,7570,7570,7570,0
|
|
20230927,161700,253604170,7570,7570,7570,7570,0
|
|
20230927,161600,253604170,7570,7570,7570,7570,0
|
|
20230927,161500,253604170,7570,7570,7570,7570,0
|
|
20230927,161400,253604170,7570,7570,7570,7570,0
|
|
20230927,161300,253604170,7570,7570,7570,7570,0
|
|
20230927,161200,253604170,7570,7570,7570,7570,0
|
|
20230927,161100,253604170,7570,7570,7570,7570,0
|
|
20230927,161000,253604170,7570,7570,7570,7570,0
|
|
20230927,160900,253604170,7570,7570,7570,7570,0
|
|
20230927,160800,253604170,7570,7570,7570,7570,0
|
|
20230927,160700,253604170,7570,7570,7570,7570,0
|
|
20230927,160600,253604170,7570,7570,7570,7570,0
|
|
20230927,160500,253604170,7570,7570,7570,7570,0
|
|
20230927,160400,253604170,7570,7570,7570,7570,0
|
|
20230927,160300,253604170,7570,7570,7570,7570,1682
|
|
20230927,160200,253604170,7570,7570,7570,7570,0
|
|
20230927,160100,253604170,7570,7570,7570,7570,0
|
|
20230927,160000,253604170,7570,7570,7570,7570,0
|
|
20230927,155900,253604170,7570,7570,7570,7570,0
|
|
20230927,155800,253604170,7570,7570,7570,7570,0
|
|
20230927,155700,253604170,7570,7570,7570,7570,0
|
|
20230927,155600,253604170,7570,7570,7570,7570,0
|
|
20230927,155500,253604170,7570,7570,7570,7570,0
|
|
20230927,155400,253604170,7570,7570,7570,7570,0
|
|
20230927,155300,253604170,7570,7570,7570,7570,0
|
|
20230927,155200,253604170,7570,7570,7570,7570,0
|
|
20230927,155100,253604170,7570,7570,7570,7570,0
|
|
20230927,155000,253604170,7570,7570,7570,7570,0
|
|
20230927,154900,253604170,7570,7570,7570,7570,0
|
|
20230927,154800,253604170,7570,7570,7570,7570,0
|
|
20230927,154700,253604170,7570,7570,7570,7570,0
|
|
20230927,154600,253604170,7570,7570,7570,7570,0
|
|
20230927,154500,253604170,7570,7570,7570,7570,0
|
|
20230927,154400,253604170,7570,7570,7570,7570,0
|
|
20230927,154300,253604170,7570,7570,7570,7570,0
|
|
20230927,154200,253604170,7570,7570,7570,7570,0
|
|
20230927,154100,253604170,7570,7570,7570,7570,0
|
|
20230927,154000,253604170,7570,7570,7570,7570,0
|
|
20230927,153900,253604170,7570,7570,7570,7570,0
|
|
20230927,153800,253604170,7570,7570,7570,7570,0
|
|
20230927,153700,253604170,7570,7570,7570,7570,0
|
|
20230927,153600,253604170,7570,7570,7570,7570,0
|
|
20230927,153500,253604170,7570,7570,7570,7570,0
|
|
20230927,153400,253604170,7570,7570,7570,7570,0
|
|
20230927,153300,253604170,7570,7570,7570,7570,1682
|
|
20230927,153200,253604170,7570,7570,7570,7570,0
|
|
20230927,153100,253604170,7570,7570,7570,7570,0
|
|
20230927,153000,253604170,7570,7570,7570,7570,1682
|
|
20230927,152900,240871430,7540,7540,7540,7540,0
|
|
20230927,152800,240871430,7540,7540,7540,7540,0
|
|
20230927,152700,240871430,7540,7540,7540,7540,0
|
|
20230927,152600,240871430,7540,7540,7540,7540,0
|
|
20230927,152500,240871430,7540,7540,7540,7540,0
|
|
20230927,152400,240871430,7540,7540,7540,7540,0
|
|
20230927,152300,240871430,7540,7540,7540,7540,0
|
|
20230927,152200,240871430,7540,7540,7540,7540,0
|
|
20230927,152100,240871430,7540,7540,7540,7540,0
|
|
20230927,152000,240871430,7540,7540,7540,7540,0
|
|
20230927,151900,240871430,7540,7540,7540,7540,0
|
|
20230927,151800,240871430,7540,7540,7540,7540,1
|
|
20230927,151700,240863890,7540,7540,7540,7540,62
|
|
20230927,151600,240396410,7540,7540,7540,7540,0
|
|
20230927,151500,240396410,7540,7540,7540,7540,179
|
|
20230927,151400,239046750,7540,7530,7540,7530,1500
|
|
20230927,151300,227745810,7510,7510,7510,7510,0
|
|
20230927,151200,227745810,7510,7510,7510,7510,0
|
|
20230927,151100,227745810,7510,7510,7540,7510,690
|
|
20230927,151000,222551840,7520,7520,7520,7520,168
|
|
20230927,150900,221288480,7530,7530,7530,7530,1
|
|
20230927,150800,221280950,7530,7530,7530,7530,0
|
|
20230927,150700,221280950,7530,7530,7530,7530,0
|
|
20230927,150600,221280950,7530,7530,7530,7530,0
|
|
20230927,150500,221280950,7530,7530,7530,7530,0
|
|
20230927,150400,221280950,7530,7530,7530,7530,0
|
|
20230927,150300,221280950,7530,7520,7530,7520,13
|
|
20230927,150200,221183100,7530,7530,7530,7530,500
|
|
20230927,150100,217418100,7530,7530,7530,7530,41
|
|
20230927,150000,217109370,7530,7530,7530,7530,0
|
|
20230927,145900,217109370,7530,7540,7540,7530,31
|
|
20230927,145800,216875840,7540,7540,7540,7540,74
|
|
20230927,145700,216317880,7530,7530,7530,7530,1525
|
|
20230927,145600,204834630,7530,7530,7530,7530,597
|
|
20230927,145500,200339220,7530,7530,7530,7530,32
|
|
20230927,145400,200098260,7530,7530,7530,7530,80
|
|
20230927,145300,199495860,7530,7530,7530,7530,17
|
|
20230927,145200,199367850,7530,7530,7530,7530,32
|
|
20230927,145100,199126890,7530,7530,7530,7530,81
|
|
20230927,145000,198516960,7530,7530,7530,7530,17
|
|
20230927,144900,198388950,7530,7530,7530,7530,33
|
|
20230927,144800,198140460,7530,7530,7530,7530,133
|
|
20230927,144700,197138970,7530,7540,7540,7530,191
|
|
20230927,144600,195700090,7540,7540,7540,7540,33
|
|
20230927,144500,195451270,7540,7540,7540,7540,16
|
|
20230927,144400,195330630,7540,7540,7540,7540,132
|
|
20230927,144300,194335350,7540,7540,7540,7540,17
|
|
20230927,144200,194207170,7540,7540,7540,7540,65
|
|
20230927,144100,193717070,7540,7540,7540,7540,32
|
|
20230927,144000,193475790,7540,7540,7540,7540,64
|
|
20230927,143900,192993230,7530,7530,7530,7530,0
|
|
20230927,143800,192993230,7530,7540,7540,7530,417
|
|
20230927,143700,189853050,7540,7540,7540,7540,81
|
|
20230927,143600,189242310,7540,7540,7540,7540,92
|
|
20230927,143500,188548630,7540,7540,7540,7540,16
|
|
20230927,143400,188427990,7540,7540,7540,7540,16
|
|
20230927,143300,188307350,7540,7540,7540,7540,129
|
|
20230927,143200,187334690,7540,7540,7540,7540,35
|
|
20230927,143100,187070790,7540,7540,7540,7540,16
|
|
20230927,143000,186950150,7520,7520,7520,7520,90
|
|
20230927,142900,186273350,7510,7510,7510,7510,4
|
|
20230927,142800,186243310,7520,7540,7540,7520,46
|
|
20230927,142700,185896990,7530,7540,7540,7530,1407
|
|
20230927,142600,175301340,7560,7570,7570,7550,617
|
|
20230927,142500,170641860,7570,7570,7570,7570,16
|
|
20230927,142400,170520740,7570,7570,7570,7570,16
|
|
20230927,142300,170399620,7570,7570,7570,7570,98
|
|
20230927,142200,169657760,7570,7570,7570,7570,16
|
|
20230927,142100,169536640,7570,7570,7570,7570,16
|
|
20230927,142000,169415520,7570,7570,7570,7570,33
|
|
20230927,141900,169165710,7570,7570,7570,7570,80
|
|
20230927,141800,168560110,7570,7570,7570,7570,16
|
|
20230927,141700,168438990,7570,7570,7570,7570,33
|
|
20230927,141600,168189180,7570,7570,7570,7570,80
|
|
20230927,141500,167583580,7580,7580,7580,7580,16
|
|
20230927,141400,167462300,7580,7580,7580,7580,16
|
|
20230927,141300,167341020,7580,7580,7580,7580,97
|
|
20230927,141200,166605760,7580,7580,7580,7580,16
|
|
20230927,141100,166484480,7580,7580,7580,7580,16
|
|
20230927,141000,166363200,7580,7580,7580,7580,33
|
|
20230927,140900,166113060,7580,7560,7580,7560,81
|
|
20230927,140800,165500140,7560,7560,7560,7560,16
|
|
20230927,140700,165379180,7560,7560,7560,7560,32
|
|
20230927,140600,165137260,7560,7560,7560,7560,81
|
|
20230927,140500,164524900,7560,7560,7560,7560,16
|
|
20230927,140400,164403940,7560,7560,7560,7560,32
|
|
20230927,140300,164162020,7560,7560,7560,7560,17
|
|
20230927,140200,164033500,7560,7560,7560,7560,80
|
|
20230927,140100,163428700,7560,7560,7560,7560,16
|
|
20230927,140000,163307740,7560,7560,7560,7560,33
|
|
20230927,135900,163058260,7560,7560,7560,7560,80
|
|
20230927,135800,162453460,7560,7560,7560,7560,16
|
|
20230927,135700,162332500,7560,7560,7560,7560,32
|
|
20230927,135600,162090580,7560,7560,7560,7560,17
|
|
20230927,135500,161962060,7560,7550,7560,7550,97
|
|
20230927,135400,161229060,7550,7550,7550,7550,397
|
|
20230927,135300,158231710,7550,7520,7550,7520,943
|
|
20230927,135200,151122010,7520,7520,7520,7520,64
|
|
20230927,135100,150640730,7510,7510,7510,7510,217
|
|
20230927,135000,149011060,7510,7510,7510,7510,403
|
|
20230927,134900,145984530,7500,7500,7500,7500,0
|
|
20230927,134800,145984530,7500,7500,7500,7500,64
|
|
20230927,134700,145504530,7500,7500,7500,7500,1
|
|
20230927,134600,145497030,7500,7500,7500,7500,0
|
|
20230927,134500,145497030,7500,7500,7500,7500,64
|
|
20230927,134400,145017030,7500,7500,7500,7500,0
|
|
20230927,134300,145017030,7500,7500,7500,7500,0
|
|
20230927,134200,145017030,7500,7500,7500,7500,6
|
|
20230927,134100,144972030,7500,7500,7500,7500,65
|
|
20230927,134000,144484530,7510,7510,7510,7510,0
|
|
20230927,133900,144484530,7510,7510,7510,7510,0
|
|
20230927,133800,144484530,7510,7510,7510,7510,64
|
|
20230927,133700,144003890,7490,7510,7510,7490,77
|
|
20230927,133600,143425940,7510,7510,7510,7510,0
|
|
20230927,133500,143425940,7510,7510,7510,7510,0
|
|
20230927,133400,143425940,7510,7510,7510,7510,64
|
|
20230927,133300,142945300,7510,7510,7510,7510,0
|
|
20230927,133200,142945300,7510,7510,7510,7510,0
|
|
20230927,133100,142945300,7510,7510,7510,7510,64
|
|
20230927,133000,142464660,7520,7520,7520,7520,0
|
|
20230927,132900,142464660,7520,7520,7520,7520,0
|
|
20230927,132800,142464660,7520,7520,7520,7520,64
|
|
20230927,132700,141983380,7480,7510,7510,7480,140
|
|
20230927,132600,140932500,7520,7520,7520,7520,1
|
|
20230927,132500,140924980,7520,7520,7520,7520,0
|
|
20230927,132400,140924980,7520,7510,7520,7510,355
|
|
20230927,132300,138258280,7530,7530,7530,7530,0
|
|
20230927,132200,138258280,7530,7530,7530,7530,0
|
|
20230927,132100,138258280,7530,7530,7530,7530,139
|
|
20230927,132000,137211610,7530,7530,7530,7530,0
|
|
20230927,131900,137211610,7530,7530,7530,7530,0
|
|
20230927,131800,137211610,7530,7530,7530,7530,0
|
|
20230927,131700,137211610,7530,7530,7530,7530,64
|
|
20230927,131600,136729690,7530,7530,7530,7530,0
|
|
20230927,131500,136729690,7530,7530,7530,7530,0
|
|
20230927,131400,136729690,7530,7530,7530,7530,64
|
|
20230927,131300,136247770,7540,7540,7540,7540,0
|
|
20230927,131200,136247770,7540,7540,7540,7540,0
|
|
20230927,131100,136247770,7540,7540,7540,7540,0
|
|
20230927,131000,136247770,7540,7540,7540,7540,65
|
|
20230927,130900,135757670,7540,7540,7540,7540,0
|
|
20230927,130800,135757670,7540,7540,7540,7540,0
|
|
20230927,130700,135757670,7540,7540,7540,7540,64
|
|
20230927,130600,135275110,7540,7540,7540,7540,0
|
|
20230927,130500,135275110,7540,7540,7540,7540,0
|
|
20230927,130400,135275110,7540,7540,7540,7540,0
|
|
20230927,130300,135275110,7540,7500,7540,7480,204
|
|
20230927,130200,133743440,7540,7540,7540,7540,0
|
|
20230927,130100,133743440,7540,7540,7540,7540,0
|
|
20230927,130000,133743440,7540,7540,7540,7540,64
|
|
20230927,125900,133260880,7540,7540,7540,7540,0
|
|
20230927,125800,133260880,7540,7540,7540,7540,0
|
|
20230927,125700,133260880,7540,7540,7540,7540,0
|
|
20230927,125600,133260880,7540,7540,7540,7540,65
|
|
20230927,125500,132770780,7540,7540,7540,7540,0
|
|
20230927,125400,132770780,7540,7540,7540,7540,0
|
|
20230927,125300,132770780,7540,7540,7540,7540,64
|
|
20230927,125200,132288220,7540,7540,7540,7540,0
|
|
20230927,125100,132288220,7540,7540,7540,7540,0
|
|
20230927,125000,132288220,7540,7540,7540,7540,0
|
|
20230927,124900,132288220,7540,7540,7540,7540,64
|
|
20230927,124800,131805660,7540,7540,7540,7540,0
|
|
20230927,124700,131805660,7540,7540,7540,7540,5
|
|
20230927,124600,131767960,7540,7540,7540,7540,64
|
|
20230927,124500,131285400,7540,7540,7540,7540,0
|
|
20230927,124400,131285400,7540,7540,7540,7540,0
|
|
20230927,124300,131285400,7540,7540,7540,7540,65
|
|
20230927,124200,130795300,7540,7540,7540,7540,0
|
|
20230927,124100,130795300,7540,7540,7540,7540,0
|
|
20230927,124000,130795300,7540,7540,7540,7540,0
|
|
20230927,123900,130795300,7540,7500,7540,7500,124
|
|
20230927,123800,129862740,7540,7540,7540,7540,0
|
|
20230927,123700,129862740,7540,7540,7540,7540,0
|
|
20230927,123600,129862740,7540,7540,7540,7540,64
|
|
20230927,123500,129380180,7540,7500,7540,7500,225
|
|
20230927,123400,127692640,7500,7500,7500,7500,0
|
|
20230927,123300,127692640,7500,7500,7500,7500,4
|
|
20230927,123200,127662640,7560,7560,7560,7560,64
|
|
20230927,123100,127178800,7550,7550,7550,7550,10
|
|
20230927,123000,127103300,7550,7550,7550,7550,1
|
|
20230927,122900,127095750,7560,7560,7560,7560,65
|
|
20230927,122800,126604350,7540,7540,7540,7540,0
|
|
20230927,122700,126604350,7540,7540,7540,7540,535
|
|
20230927,122600,122570450,7540,7540,7540,7540,0
|
|
20230927,122500,122570450,7540,7510,7540,7460,98
|
|
20230927,122400,121833890,7510,7510,7510,7510,673
|
|
20230927,122300,116779660,7510,7510,7510,7510,0
|
|
20230927,122200,116779660,7510,7510,7510,7510,64
|
|
20230927,122100,116299020,7510,7510,7510,7510,0
|
|
20230927,122000,116299020,7510,7510,7510,7510,0
|
|
20230927,121900,116299020,7510,7510,7510,7510,2
|
|
20230927,121800,116284000,7510,7500,7510,7500,64
|
|
20230927,121700,115803670,7500,7500,7500,7500,0
|
|
20230927,121600,115803670,7500,7500,7500,7500,0
|
|
20230927,121500,115803670,7500,7500,7500,7500,75
|
|
20230927,121400,115241170,7460,7460,7460,7460,0
|
|
20230927,121300,115241170,7460,7470,7470,7460,200
|
|
20230927,121200,113749110,7510,7510,7510,7510,0
|
|
20230927,121100,113749110,7510,7500,7510,7460,301
|
|
20230927,121000,111494950,7510,7510,7510,7510,0
|
|
20230927,120900,111494950,7510,7510,7510,7510,0
|
|
20230927,120800,111494950,7510,7510,7510,7510,64
|
|
20230927,120700,111014310,7510,7510,7510,7510,1
|
|
20230927,120600,111006800,7540,7540,7540,7540,0
|
|
20230927,120500,111006800,7540,7520,7540,7520,65
|
|
20230927,120400,110517490,7490,7490,7490,7490,0
|
|
20230927,120300,110517490,7490,7490,7490,7490,15
|
|
20230927,120200,110405140,7540,7540,7540,7540,0
|
|
20230927,120100,110405140,7540,7540,7540,7540,64
|
|
20230927,120000,109922580,7540,7500,7540,7500,17
|
|
20230927,115900,109794920,7500,7500,7500,7500,0
|
|
20230927,115800,109794920,7500,7500,7500,7500,70
|
|
20230927,115700,109269920,7480,7480,7480,7480,0
|
|
20230927,115600,109269920,7480,7480,7480,7480,0
|
|
20230927,115500,109269920,7480,7480,7480,7480,1
|
|
20230927,115400,109262440,7500,7480,7500,7480,69
|
|
20230927,115300,108745330,7480,7480,7480,7480,0
|
|
20230927,115200,108745330,7480,7480,7480,7480,0
|
|
20230927,115100,108745330,7480,7480,7480,7480,616
|
|
20230927,115000,104137650,7480,7480,7480,7480,0
|
|
20230927,114900,104137650,7480,7480,7480,7480,0
|
|
20230927,114800,104137650,7480,7480,7480,7480,0
|
|
20230927,114700,104137650,7480,7480,7480,7480,75
|
|
20230927,114600,103576650,7480,7480,7480,7480,0
|
|
20230927,114500,103576650,7480,7480,7480,7480,30
|
|
20230927,114400,103352250,7480,7480,7480,7480,65
|
|
20230927,114300,102866050,7480,7480,7480,7480,0
|
|
20230927,114200,102866050,7480,7480,7480,7480,0
|
|
20230927,114100,102866050,7480,7480,7480,7480,0
|
|
20230927,114000,102866050,7480,7480,7480,7480,64
|
|
20230927,113900,102387330,7480,7480,7480,7480,0
|
|
20230927,113800,102387330,7480,7480,7480,7480,4
|
|
20230927,113700,102357410,7480,7480,7480,7480,65
|
|
20230927,113600,101871210,7480,7480,7480,7480,17
|
|
20230927,113500,101744050,7480,7480,7480,7480,0
|
|
20230927,113400,101744050,7480,7480,7480,7480,0
|
|
20230927,113300,101744050,7480,7480,7480,7480,64
|
|
20230927,113200,101265330,7470,7470,7470,7470,1
|
|
20230927,113100,101257860,7480,7480,7480,7480,0
|
|
20230927,113000,101257860,7480,7470,7480,7470,65
|
|
20230927,112900,100772060,7480,7480,7480,7480,0
|
|
20230927,112800,100772060,7480,7480,7480,7480,0
|
|
20230927,112700,100772060,7480,7480,7480,7480,0
|
|
20230927,112600,100772060,7480,7480,7480,7480,64
|
|
20230927,112500,100293340,7480,7480,7480,7480,0
|
|
20230927,112400,100293340,7480,7480,7480,7480,1
|
|
20230927,112300,100285860,7480,7470,7480,7470,64
|
|
20230927,112200,99807220,7470,7470,7470,7470,0
|
|
20230927,112100,99807220,7470,7470,7470,7470,0
|
|
20230927,112000,99807220,7470,7470,7470,7470,64
|
|
20230927,111900,99329140,7460,7460,7460,7460,0
|
|
20230927,111800,99329140,7460,7460,7460,7460,38
|
|
20230927,111700,99045660,7460,7460,7460,7460,0
|
|
20230927,111600,99045660,7460,7460,7460,7460,65
|
|
20230927,111500,98560760,7440,7440,7440,7440,0
|
|
20230927,111400,98560760,7440,7440,7440,7440,0
|
|
20230927,111300,98560760,7440,7450,7450,7440,183
|
|
20230927,111200,97198600,7450,7450,7450,7450,318
|
|
20230927,111100,94829500,7460,7460,7460,7460,77
|
|
20230927,111000,94255080,7460,7460,7460,7460,0
|
|
20230927,110900,94255080,7460,7460,7460,7460,64
|
|
20230927,110800,93777640,7450,7450,7450,7450,0
|
|
20230927,110700,93777640,7450,7450,7450,7450,130
|
|
20230927,110600,92809140,7450,7450,7450,7450,64
|
|
20230927,110500,92332340,7450,7450,7450,7450,0
|
|
20230927,110400,92332340,7450,7450,7450,7450,0
|
|
20230927,110300,92332340,7450,7450,7450,7450,0
|
|
20230927,110200,92332340,7450,7450,7450,7450,65
|
|
20230927,110100,91848090,7450,7450,7450,7450,30
|
|
20230927,110000,91624590,7460,7460,7460,7460,100
|
|
20230927,105900,90878590,7460,7460,7460,7460,64
|
|
20230927,105800,90401150,7460,7460,7460,7460,0
|
|
20230927,105700,90401150,7460,7460,7460,7460,0
|
|
20230927,105600,90401150,7460,7460,7460,7460,0
|
|
20230927,105500,90401150,7460,7440,7460,7440,69
|
|
20230927,105400,89886510,7440,7440,7440,7440,20
|
|
20230927,105300,89737710,7460,7460,7460,7460,0
|
|
20230927,105200,89737710,7460,7460,7460,7460,64
|
|
20230927,105100,89260270,7440,7440,7440,7440,0
|
|
20230927,105000,89260270,7440,7440,7440,7440,59
|
|
20230927,104900,88821310,7440,7440,7440,7440,50
|
|
20230927,104800,88449310,7440,7430,7440,7430,68
|
|
20230927,104700,87943740,7430,7430,7430,7430,67
|
|
20230927,104600,87445930,7430,7430,7430,7430,0
|
|
20230927,104500,87445930,7430,7430,7430,7430,82
|
|
20230927,104400,86836670,7430,7430,7430,7430,0
|
|
20230927,104300,86836670,7430,7430,7430,7430,0
|
|
20230927,104200,86836670,7430,7430,7430,7430,0
|
|
20230927,104100,86836670,7430,7430,7430,7430,64
|
|
20230927,104000,86361150,7430,7430,7430,7430,0
|
|
20230927,103900,86361150,7430,7430,7430,7430,0
|
|
20230927,103800,86361150,7430,7430,7430,7430,64
|
|
20230927,103700,85885630,7430,7430,7430,7430,61
|
|
20230927,103600,85432400,7430,7430,7430,7430,1
|
|
20230927,103500,85424970,7430,7430,7430,7430,64
|
|
20230927,103400,84949450,7410,7430,7430,7410,40
|
|
20230927,103300,84652730,7440,7440,7440,7440,0
|
|
20230927,103200,84652730,7440,7440,7440,7440,0
|
|
20230927,103100,84652730,7440,7440,7440,7440,65
|
|
20230927,103000,84169130,7440,7440,7440,7440,0
|
|
20230927,102900,84169130,7440,7440,7440,7440,0
|
|
20230927,102800,84169130,7440,7440,7440,7440,64
|
|
20230927,102700,83692970,7440,7440,7440,7440,3
|
|
20230927,102600,83670650,7470,7470,7470,7470,0
|
|
20230927,102500,83670650,7470,7470,7470,7470,1
|
|
20230927,102400,83663180,7470,7430,7470,7430,640
|
|
20230927,102300,78905440,7410,7410,7410,7410,2
|
|
20230927,102200,78890620,7400,7400,7400,7400,337
|
|
20230927,102100,76396820,7400,7400,7400,7400,69
|
|
20230927,102000,75886220,7400,7400,7400,7400,78
|
|
20230927,101900,75309020,7400,7390,7400,7390,2398
|
|
20230927,101800,57581670,7390,7390,7390,7390,1
|
|
20230927,101700,57574280,7390,7390,7390,7390,67
|
|
20230927,101600,57079150,7390,7390,7390,7390,3
|
|
20230927,101500,57056980,7390,7390,7390,7390,0
|
|
20230927,101400,57056980,7390,7390,7390,7390,276
|
|
20230927,101300,55017340,7390,7390,7390,7390,3
|
|
20230927,101200,54995170,7390,7390,7390,7390,0
|
|
20230927,101100,54995170,7390,7390,7390,7390,0
|
|
20230927,101000,54995170,7390,7390,7390,7390,64
|
|
20230927,100900,54522210,7390,7390,7390,7390,0
|
|
20230927,100800,54522210,7390,7390,7390,7390,1
|
|
20230927,100700,54514820,7390,7390,7390,7390,64
|
|
20230927,100600,54041860,7390,7390,7390,7390,0
|
|
20230927,100500,54041860,7390,7390,7390,7390,0
|
|
20230927,100400,54041860,7390,7390,7390,7390,0
|
|
20230927,100300,54041860,7390,7390,7390,7390,65
|
|
20230927,100200,53561510,7390,7390,7390,7390,0
|
|
20230927,100100,53561510,7390,7390,7390,7390,0
|
|
20230927,100000,53561510,7390,7390,7390,7390,64
|
|
20230927,095900,53088550,7370,7390,7390,7370,280
|
|
20230927,095800,51024750,7390,7390,7390,7390,28
|
|
20230927,095700,50817830,7390,7380,7390,7380,65
|
|
20230927,095600,50337750,7380,7380,7380,7380,9
|
|
20230927,095500,50271330,7380,7380,7380,7380,9
|
|
20230927,095400,50204910,7380,7380,7380,7380,10
|
|
20230927,095300,50131110,7380,7390,7390,7380,355
|
|
20230927,095200,47510480,7380,7390,7390,7380,362
|
|
20230927,095100,44838830,7380,7380,7380,7380,384
|
|
20230927,095000,42004910,7370,7380,7380,7370,174
|
|
20230927,094900,40721790,7380,7380,7380,7380,241
|
|
20230927,094800,38943210,7380,7380,7380,7380,13
|
|
20230927,094700,38847270,7380,7380,7380,7380,11
|
|
20230927,094600,38766090,7380,7380,7380,7380,73
|
|
20230927,094500,38227350,7380,7380,7380,7380,10
|
|
20230927,094400,38153550,7380,7380,7380,7380,9
|
|
20230927,094300,38087130,7380,7390,7390,7380,210
|
|
20230927,094200,36536600,7390,7390,7390,7390,9
|
|
20230927,094100,36470090,7390,7390,7390,7390,11
|
|
20230927,094000,36388800,7390,7390,7390,7390,16
|
|
20230927,093900,36270560,7390,7390,7390,7390,73
|
|
20230927,093800,35731090,7390,7390,7390,7390,9
|
|
20230927,093700,35664580,7390,7390,7390,7390,59
|
|
20230927,093600,35228570,7390,7390,7390,7390,75
|
|
20230927,093500,34674320,7380,7380,7380,7380,17
|
|
20230927,093400,34548860,7380,7390,7390,7380,20
|
|
20230927,093300,34401080,7390,7390,7390,7390,0
|
|
20230927,093200,34401080,7390,7390,7390,7390,83
|
|
20230927,093100,33787710,7390,7390,7390,7390,0
|
|
20230927,093000,33787710,7390,7390,7390,7390,28
|
|
20230927,092900,33580790,7390,7390,7390,7390,64
|
|
20230927,092800,33107830,7400,7400,7400,7400,15
|
|
20230927,092700,32996830,7390,7390,7390,7390,13
|
|
20230927,092600,32900760,7400,7400,7400,7400,0
|
|
20230927,092500,32900760,7400,7390,7400,7370,280
|
|
20230927,092400,30835050,7400,7400,7400,7400,18
|
|
20230927,092300,30701850,7400,7400,7400,7400,0
|
|
20230927,092200,30701850,7400,7390,7400,7390,1623
|
|
20230927,092100,18693960,7390,7390,7390,7390,0
|
|
20230927,092000,18693960,7390,7390,7390,7390,18
|
|
20230927,091900,18560940,7390,7390,7390,7390,0
|
|
20230927,091800,18560940,7390,7390,7390,7390,96
|
|
20230927,091700,17851500,7390,7390,7390,7390,10
|
|
20230927,091600,17777600,7390,7390,7390,7390,0
|
|
20230927,091500,17777600,7390,7380,7390,7380,83
|
|
20230927,091400,17164570,7380,7380,7380,7380,211
|
|
20230927,091300,15607390,7380,7370,7380,7370,194
|
|
20230927,091200,14176960,7350,7350,7350,7350,0
|
|
20230927,091100,14176960,7350,7360,7360,7350,322
|
|
20230927,091000,11810170,7350,7380,7380,7350,182
|
|
20230927,090900,10470720,7350,7380,7380,7350,150
|
|
20230927,090800,9367470,7380,7380,7380,7380,57
|
|
20230927,090700,8946810,7380,7380,7380,7380,27
|
|
20230927,090600,8747550,7350,7350,7350,7350,0
|
|
20230927,090500,8747550,7350,7380,7380,7350,390
|
|
20230927,090400,5870430,7380,7380,7380,7380,9
|
|
20230927,090300,5804010,7350,7350,7350,7350,3
|
|
20230927,090200,5781960,7330,7330,7330,7310,336
|
|
20230927,090100,3319840,7310,7370,7370,7310,331
|
|
20230927,090000,893180,7380,7380,7390,7380,121
|