578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,183500,588577790,8200,8200,8200,8200,1090
|
|
20230927,183400,588577790,8200,8200,8200,8200,0
|
|
20230927,183300,588577790,8200,8200,8200,8200,0
|
|
20230927,183200,588577790,8200,8200,8200,8200,0
|
|
20230927,183100,588577790,8200,8200,8200,8200,0
|
|
20230927,183000,588577790,8200,8200,8200,8200,0
|
|
20230927,182900,588577790,8200,8200,8200,8200,0
|
|
20230927,182800,588577790,8200,8200,8200,8200,0
|
|
20230927,182700,588577790,8200,8200,8200,8200,0
|
|
20230927,182600,588577790,8200,8200,8200,8200,0
|
|
20230927,182500,588577790,8200,8200,8200,8200,0
|
|
20230927,182400,588577790,8200,8200,8200,8200,0
|
|
20230927,182300,588577790,8200,8200,8200,8200,0
|
|
20230927,182200,588577790,8200,8200,8200,8200,0
|
|
20230927,182100,588577790,8200,8200,8200,8200,0
|
|
20230927,182000,588577790,8200,8200,8200,8200,0
|
|
20230927,181900,588577790,8200,8200,8200,8200,0
|
|
20230927,181800,588577790,8200,8200,8200,8200,0
|
|
20230927,181700,588577790,8200,8200,8200,8200,0
|
|
20230927,181600,588577790,8200,8200,8200,8200,0
|
|
20230927,181500,588577790,8200,8200,8200,8200,0
|
|
20230927,181400,588577790,8200,8200,8200,8200,0
|
|
20230927,181300,588577790,8200,8200,8200,8200,0
|
|
20230927,181200,588577790,8200,8200,8200,8200,0
|
|
20230927,181100,588577790,8200,8200,8200,8200,0
|
|
20230927,181000,588577790,8200,8200,8200,8200,0
|
|
20230927,180900,588577790,8200,8200,8200,8200,0
|
|
20230927,180800,588577790,8200,8200,8200,8200,0
|
|
20230927,180700,588577790,8200,8200,8200,8200,0
|
|
20230927,180600,588577790,8200,8200,8200,8200,0
|
|
20230927,180500,588577790,8200,8200,8200,8200,1090
|
|
20230927,180400,588577790,8200,8200,8200,8200,0
|
|
20230927,180300,588577790,8200,8200,8200,8200,0
|
|
20230927,180200,588577790,8200,8200,8200,8200,0
|
|
20230927,180100,588577790,8200,8200,8200,8200,0
|
|
20230927,180000,588577790,8200,8200,8200,8200,0
|
|
20230927,175900,588577790,8200,8200,8200,8200,0
|
|
20230927,175800,588577790,8200,8200,8200,8200,0
|
|
20230927,175700,588577790,8200,8200,8200,8200,0
|
|
20230927,175600,588577790,8200,8200,8200,8200,0
|
|
20230927,175500,588577790,8200,8200,8200,8200,0
|
|
20230927,175400,588577790,8200,8200,8200,8200,0
|
|
20230927,175300,588577790,8200,8200,8200,8200,0
|
|
20230927,175200,588577790,8200,8200,8200,8200,0
|
|
20230927,175100,588577790,8200,8200,8200,8200,0
|
|
20230927,175000,588577790,8200,8200,8200,8200,0
|
|
20230927,174900,588577790,8200,8200,8200,8200,0
|
|
20230927,174800,588577790,8200,8200,8200,8200,0
|
|
20230927,174700,588577790,8200,8200,8200,8200,0
|
|
20230927,174600,588577790,8200,8200,8200,8200,0
|
|
20230927,174500,588577790,8200,8200,8200,8200,0
|
|
20230927,174400,588577790,8200,8200,8200,8200,0
|
|
20230927,174300,588577790,8200,8200,8200,8200,0
|
|
20230927,174200,588577790,8200,8200,8200,8200,0
|
|
20230927,174100,588577790,8200,8200,8200,8200,0
|
|
20230927,174000,588577790,8200,8200,8200,8200,0
|
|
20230927,173900,588577790,8200,8200,8200,8200,0
|
|
20230927,173800,588577790,8200,8200,8200,8200,0
|
|
20230927,173700,588577790,8200,8200,8200,8200,0
|
|
20230927,173600,588577790,8200,8200,8200,8200,0
|
|
20230927,173500,588577790,8200,8200,8200,8200,1090
|
|
20230927,173400,588577790,8200,8200,8200,8200,0
|
|
20230927,173300,588577790,8200,8200,8200,8200,0
|
|
20230927,173200,588577790,8200,8200,8200,8200,0
|
|
20230927,173100,588577790,8200,8200,8200,8200,0
|
|
20230927,173000,588577790,8200,8200,8200,8200,0
|
|
20230927,172900,588577790,8200,8200,8200,8200,0
|
|
20230927,172800,588577790,8200,8200,8200,8200,0
|
|
20230927,172700,588577790,8200,8200,8200,8200,0
|
|
20230927,172600,588577790,8200,8200,8200,8200,0
|
|
20230927,172500,588577790,8200,8200,8200,8200,0
|
|
20230927,172400,588577790,8200,8200,8200,8200,0
|
|
20230927,172300,588577790,8200,8200,8200,8200,0
|
|
20230927,172200,588577790,8200,8200,8200,8200,0
|
|
20230927,172100,588577790,8200,8200,8200,8200,0
|
|
20230927,172000,588577790,8200,8200,8200,8200,0
|
|
20230927,171900,588577790,8200,8200,8200,8200,0
|
|
20230927,171800,588577790,8200,8200,8200,8200,0
|
|
20230927,171700,588577790,8200,8200,8200,8200,0
|
|
20230927,171600,588577790,8200,8200,8200,8200,0
|
|
20230927,171500,588577790,8200,8200,8200,8200,0
|
|
20230927,171400,588577790,8200,8200,8200,8200,0
|
|
20230927,171300,588577790,8200,8200,8200,8200,0
|
|
20230927,171200,588577790,8200,8200,8200,8200,0
|
|
20230927,171100,588577790,8200,8200,8200,8200,0
|
|
20230927,171000,588577790,8200,8200,8200,8200,0
|
|
20230927,170900,588577790,8200,8200,8200,8200,0
|
|
20230927,170800,588577790,8200,8200,8200,8200,0
|
|
20230927,170700,588577790,8200,8200,8200,8200,0
|
|
20230927,170600,588577790,8200,8200,8200,8200,0
|
|
20230927,170500,588577790,8200,8200,8200,8200,1090
|
|
20230927,170400,588577790,8200,8200,8200,8200,0
|
|
20230927,170300,588577790,8200,8200,8200,8200,0
|
|
20230927,170200,588577790,8200,8200,8200,8200,0
|
|
20230927,170100,588577790,8200,8200,8200,8200,0
|
|
20230927,170000,588577790,8200,8200,8200,8200,0
|
|
20230927,165900,588577790,8200,8200,8200,8200,0
|
|
20230927,165800,588577790,8200,8200,8200,8200,0
|
|
20230927,165700,588577790,8200,8200,8200,8200,0
|
|
20230927,165600,588577790,8200,8200,8200,8200,0
|
|
20230927,165500,588577790,8200,8200,8200,8200,0
|
|
20230927,165400,588577790,8200,8200,8200,8200,0
|
|
20230927,165300,588577790,8200,8200,8200,8200,0
|
|
20230927,165200,588577790,8200,8200,8200,8200,0
|
|
20230927,165100,588577790,8200,8200,8200,8200,0
|
|
20230927,165000,588577790,8200,8200,8200,8200,0
|
|
20230927,164900,588577790,8200,8200,8200,8200,0
|
|
20230927,164800,588577790,8200,8200,8200,8200,0
|
|
20230927,164700,588577790,8200,8200,8200,8200,0
|
|
20230927,164600,588577790,8200,8200,8200,8200,0
|
|
20230927,164500,588577790,8200,8200,8200,8200,0
|
|
20230927,164400,588577790,8200,8200,8200,8200,0
|
|
20230927,164300,588577790,8200,8200,8200,8200,0
|
|
20230927,164200,588577790,8200,8200,8200,8200,0
|
|
20230927,164100,588577790,8200,8200,8200,8200,0
|
|
20230927,164000,588577790,8200,8200,8200,8200,0
|
|
20230927,163900,588577790,8200,8200,8200,8200,0
|
|
20230927,163800,588577790,8200,8200,8200,8200,0
|
|
20230927,163700,588577790,8200,8200,8200,8200,0
|
|
20230927,163600,588577790,8200,8200,8200,8200,0
|
|
20230927,163500,588577790,8200,8200,8200,8200,1090
|
|
20230927,163400,588577790,8200,8200,8200,8200,0
|
|
20230927,163300,588577790,8200,8200,8200,8200,0
|
|
20230927,163200,588577790,8200,8200,8200,8200,0
|
|
20230927,163100,588577790,8200,8200,8200,8200,0
|
|
20230927,163000,588577790,8200,8200,8200,8200,0
|
|
20230927,162900,588577790,8200,8200,8200,8200,0
|
|
20230927,162800,588577790,8200,8200,8200,8200,0
|
|
20230927,162700,588577790,8200,8200,8200,8200,0
|
|
20230927,162600,588577790,8200,8200,8200,8200,0
|
|
20230927,162500,588577790,8200,8200,8200,8200,0
|
|
20230927,162400,588577790,8200,8200,8200,8200,0
|
|
20230927,162300,588577790,8200,8200,8200,8200,0
|
|
20230927,162200,588577790,8200,8200,8200,8200,0
|
|
20230927,162100,588577790,8200,8200,8200,8200,0
|
|
20230927,162000,588577790,8200,8200,8200,8200,0
|
|
20230927,161900,588577790,8200,8200,8200,8200,0
|
|
20230927,161800,588577790,8200,8200,8200,8200,0
|
|
20230927,161700,588577790,8200,8200,8200,8200,0
|
|
20230927,161600,588577790,8200,8200,8200,8200,0
|
|
20230927,161500,588577790,8200,8200,8200,8200,0
|
|
20230927,161400,588577790,8200,8200,8200,8200,0
|
|
20230927,161300,588577790,8200,8200,8200,8200,0
|
|
20230927,161200,588577790,8200,8200,8200,8200,0
|
|
20230927,161100,588577790,8200,8200,8200,8200,0
|
|
20230927,161000,588577790,8200,8200,8200,8200,0
|
|
20230927,160900,588577790,8200,8200,8200,8200,0
|
|
20230927,160800,588577790,8200,8200,8200,8200,0
|
|
20230927,160700,588577790,8200,8200,8200,8200,0
|
|
20230927,160600,588577790,8200,8200,8200,8200,0
|
|
20230927,160500,588577790,8200,8200,8200,8200,1090
|
|
20230927,160400,588577790,8200,8200,8200,8200,0
|
|
20230927,160300,588577790,8200,8200,8200,8200,0
|
|
20230927,160200,588577790,8200,8200,8200,8200,0
|
|
20230927,160100,588577790,8200,8200,8200,8200,0
|
|
20230927,160000,588577790,8200,8200,8200,8200,0
|
|
20230927,155900,588577790,8200,8200,8200,8200,0
|
|
20230927,155800,588577790,8200,8200,8200,8200,0
|
|
20230927,155700,588577790,8200,8200,8200,8200,0
|
|
20230927,155600,588577790,8200,8200,8200,8200,0
|
|
20230927,155500,588577790,8200,8200,8200,8200,0
|
|
20230927,155400,588577790,8200,8200,8200,8200,0
|
|
20230927,155300,588577790,8200,8200,8200,8200,0
|
|
20230927,155200,588577790,8200,8200,8200,8200,0
|
|
20230927,155100,588577790,8200,8200,8200,8200,0
|
|
20230927,155000,588577790,8200,8200,8200,8200,0
|
|
20230927,154900,588577790,8200,8200,8200,8200,0
|
|
20230927,154800,588577790,8200,8200,8200,8200,0
|
|
20230927,154700,588577790,8200,8200,8200,8200,0
|
|
20230927,154600,588577790,8200,8200,8200,8200,0
|
|
20230927,154500,588577790,8200,8200,8200,8200,0
|
|
20230927,154400,588577790,8200,8200,8200,8200,0
|
|
20230927,154300,588577790,8200,8200,8200,8200,0
|
|
20230927,154200,588577790,8200,8200,8200,8200,0
|
|
20230927,154100,588577790,8200,8200,8200,8200,0
|
|
20230927,154000,588577790,8200,8200,8200,8200,0
|
|
20230927,153900,588577790,8200,8200,8200,8200,0
|
|
20230927,153800,588577790,8200,8200,8200,8200,0
|
|
20230927,153700,588577790,8200,8200,8200,8200,0
|
|
20230927,153600,588577790,8200,8200,8200,8200,0
|
|
20230927,153500,588577790,8200,8200,8200,8200,1090
|
|
20230927,153400,588577790,8200,8200,8200,8200,0
|
|
20230927,153300,588577790,8200,8200,8200,8200,0
|
|
20230927,153200,588577790,8200,8200,8200,8200,0
|
|
20230927,153100,588577790,8200,8200,8200,8200,0
|
|
20230927,153000,588577790,8200,8200,8200,8200,1090
|
|
20230927,152900,579639790,8240,8240,8240,8240,0
|
|
20230927,152800,579639790,8240,8240,8240,8240,0
|
|
20230927,152700,579639790,8240,8240,8240,8240,0
|
|
20230927,152600,579639790,8240,8240,8240,8240,0
|
|
20230927,152500,579639790,8240,8240,8240,8240,0
|
|
20230927,152400,579639790,8240,8240,8240,8240,0
|
|
20230927,152300,579639790,8240,8240,8240,8240,0
|
|
20230927,152200,579639790,8240,8240,8240,8240,0
|
|
20230927,152100,579639790,8240,8240,8240,8240,0
|
|
20230927,152000,579639790,8240,8240,8240,8240,0
|
|
20230927,151900,579639790,8240,8240,8240,8230,171
|
|
20230927,151800,578230810,8240,8220,8240,8210,533
|
|
20230927,151700,573846740,8220,8220,8220,8220,1
|
|
20230927,151600,573838520,8200,8220,8220,8200,5184
|
|
20230927,151500,531326630,8220,8210,8220,8210,101
|
|
20230927,151400,530497410,8220,8230,8230,8210,703
|
|
20230927,151300,524725730,8220,8220,8230,8220,579
|
|
20230927,151200,519964360,8220,8210,8220,8210,55
|
|
20230927,151100,519512800,8210,8220,8220,8210,82
|
|
20230927,151000,518839560,8210,8210,8210,8210,205
|
|
20230927,150900,517156510,8210,8220,8220,8210,44
|
|
20230927,150800,516794880,8220,8220,8220,8220,1
|
|
20230927,150700,516786660,8220,8220,8220,8220,14
|
|
20230927,150600,516671580,8220,8220,8220,8220,11
|
|
20230927,150500,516581160,8210,8210,8210,8210,806
|
|
20230927,150400,509963900,8220,8220,8220,8220,0
|
|
20230927,150300,509963900,8220,8220,8220,8210,145
|
|
20230927,150200,508772010,8220,8220,8230,8220,31
|
|
20230927,150100,508517180,8220,8220,8220,8220,129
|
|
20230927,150000,507456800,8220,8220,8220,8220,165
|
|
20230927,145900,506100500,8220,8230,8230,8220,31
|
|
20230927,145800,505845670,8200,8200,8200,8200,86
|
|
20230927,145700,505140470,8190,8190,8190,8190,10
|
|
20230927,145600,505058570,8190,8220,8230,8190,194
|
|
20230927,145500,503463990,8220,8210,8220,8210,66
|
|
20230927,145400,502922050,8210,8210,8210,8210,1
|
|
20230927,145300,502913840,8210,8210,8210,8210,0
|
|
20230927,145200,502913840,8210,8220,8220,8210,23
|
|
20230927,145100,502725000,8220,8220,8220,8220,19
|
|
20230927,145000,502568820,8220,8220,8220,8220,10
|
|
20230927,144900,502486620,8220,8200,8220,8200,93
|
|
20230927,144800,501723160,8200,8200,8200,8200,0
|
|
20230927,144700,501723160,8200,8220,8220,8200,60
|
|
20230927,144600,501230540,8220,8220,8220,8220,2
|
|
20230927,144500,501214100,8190,8220,8220,8190,758
|
|
20230927,144400,495005450,8190,8190,8190,8190,0
|
|
20230927,144300,495005450,8190,8200,8200,8190,600
|
|
20230927,144200,490090370,8220,8220,8220,8220,0
|
|
20230927,144100,490090370,8220,8220,8220,8220,3
|
|
20230927,144000,490065710,8220,8220,8220,8220,12
|
|
20230927,143900,489967070,8210,8200,8210,8200,207
|
|
20230927,143800,488269020,8210,8210,8210,8210,8
|
|
20230927,143700,488203340,8210,8210,8210,8190,12
|
|
20230927,143600,488105020,8190,8180,8210,8180,1635
|
|
20230927,143500,474705420,8180,8170,8180,8170,2065
|
|
20230927,143400,457815280,8170,8170,8170,8170,0
|
|
20230927,143300,457815280,8170,8170,8170,8170,0
|
|
20230927,143200,457815280,8170,8170,8170,8170,3
|
|
20230927,143100,457790770,8170,8170,8170,8170,13
|
|
20230927,143000,457684560,8170,8160,8170,8160,93
|
|
20230927,142900,456925670,8160,8160,8160,8160,0
|
|
20230927,142800,456925670,8160,8160,8160,8160,23
|
|
20230927,142700,456737990,8170,8180,8180,8170,71
|
|
20230927,142600,456157910,8170,8180,8180,8170,180
|
|
20230927,142500,454686310,8180,8180,8180,8180,70
|
|
20230927,142400,454113710,8180,8170,8180,8170,1005
|
|
20230927,142300,445892860,8180,8170,8180,8170,190
|
|
20230927,142200,444340530,8170,8170,8170,8170,0
|
|
20230927,142100,444340530,8170,8170,8170,8170,5
|
|
20230927,142000,444299680,8170,8170,8170,8170,3
|
|
20230927,141900,444275170,8170,8170,8170,8170,0
|
|
20230927,141800,444275170,8170,8170,8170,8170,0
|
|
20230927,141700,444275170,8170,8170,8170,8170,0
|
|
20230927,141600,444275170,8170,8160,8170,8160,185
|
|
20230927,141500,442764520,8170,8170,8170,8170,0
|
|
20230927,141400,442764520,8170,8170,8170,8170,1
|
|
20230927,141300,442756350,8170,8170,8170,8170,68
|
|
20230927,141200,442200790,8170,8170,8170,8170,0
|
|
20230927,141100,442200790,8170,8170,8170,8170,1
|
|
20230927,141000,442192620,8170,8180,8180,8170,5
|
|
20230927,140900,442151730,8160,8160,8160,8160,150
|
|
20230927,140800,440927730,8180,8180,8180,8180,10
|
|
20230927,140700,440845930,8180,8170,8180,8170,182
|
|
20230927,140600,439358920,8170,8160,8170,8160,124
|
|
20230927,140500,438346380,8160,8160,8160,8160,13
|
|
20230927,140400,438240300,8160,8150,8160,8150,11
|
|
20230927,140300,438150640,8150,8150,8150,8150,0
|
|
20230927,140200,438150640,8150,8150,8150,8150,0
|
|
20230927,140100,438150640,8150,8150,8150,8150,1
|
|
20230927,140000,438142490,8170,8170,8170,8170,0
|
|
20230927,135900,438142490,8170,8170,8170,8170,0
|
|
20230927,135800,438142490,8170,8170,8170,8170,0
|
|
20230927,135700,438142490,8170,8170,8170,8170,0
|
|
20230927,135600,438142490,8170,8170,8170,8170,50
|
|
20230927,135500,437733990,8170,8170,8170,8170,0
|
|
20230927,135400,437733990,8170,8170,8170,8170,0
|
|
20230927,135300,437733990,8170,8170,8170,8170,0
|
|
20230927,135200,437733990,8170,8170,8170,8170,0
|
|
20230927,135100,437733990,8170,8170,8170,8170,1
|
|
20230927,135000,437725820,8140,8170,8170,8140,96
|
|
20230927,134900,436943630,8150,8150,8150,8150,0
|
|
20230927,134800,436943630,8150,8160,8160,8150,193
|
|
20230927,134700,435368760,8160,8160,8160,8160,175
|
|
20230927,134600,433940760,8160,8160,8160,8160,1738
|
|
20230927,134500,419758680,8130,8130,8130,8130,0
|
|
20230927,134400,419758680,8130,8130,8130,8130,0
|
|
20230927,134300,419758680,8130,8130,8130,8130,0
|
|
20230927,134200,419758680,8130,8130,8130,8130,1
|
|
20230927,134100,419750550,8140,8140,8140,8140,1176
|
|
20230927,134000,410177910,8140,8140,8140,8140,1
|
|
20230927,133900,410169770,8140,8140,8140,8140,0
|
|
20230927,133800,410169770,8140,8140,8140,8140,15
|
|
20230927,133700,410047670,8150,8150,8150,8150,0
|
|
20230927,133600,410047670,8150,8150,8150,8150,26
|
|
20230927,133500,409835770,8150,8150,8150,8150,827
|
|
20230927,133400,403095720,8150,8160,8160,8150,487
|
|
20230927,133300,399123310,8160,8170,8170,8160,31
|
|
20230927,133200,398870050,8170,8170,8170,8170,3
|
|
20230927,133100,398845540,8170,8160,8170,8160,84
|
|
20230927,133000,398160090,8160,8160,8160,8160,10
|
|
20230927,132900,398078490,8160,8160,8160,8160,0
|
|
20230927,132800,398078490,8160,8160,8160,8160,0
|
|
20230927,132700,398078490,8160,8160,8160,8160,28
|
|
20230927,132600,397850010,8150,8150,8150,8150,0
|
|
20230927,132500,397850010,8150,8150,8150,8150,100
|
|
20230927,132400,397035010,8150,8150,8150,8150,0
|
|
20230927,132300,397035010,8150,8150,8150,8150,0
|
|
20230927,132200,397035010,8150,8150,8150,8150,0
|
|
20230927,132100,397035010,8150,8150,8150,8150,2
|
|
20230927,132000,397018710,8160,8160,8160,8160,4
|
|
20230927,131900,396986070,8160,8160,8160,8160,507
|
|
20230927,131800,392848950,8160,8160,8160,8160,192
|
|
20230927,131700,391282230,8160,8160,8160,8160,0
|
|
20230927,131600,391282230,8160,8160,8160,8160,20
|
|
20230927,131500,391119030,8160,8160,8160,8160,0
|
|
20230927,131400,391119030,8160,8160,8160,8160,0
|
|
20230927,131300,391119030,8160,8160,8160,8160,34
|
|
20230927,131200,390841590,8170,8170,8170,8170,2
|
|
20230927,131100,390825250,8170,8170,8170,8170,20
|
|
20230927,131000,390661850,8180,8180,8180,8180,178
|
|
20230927,130900,389205810,8180,8180,8180,8180,222
|
|
20230927,130800,387389850,8180,8180,8180,8180,210
|
|
20230927,130700,385672050,8190,8190,8190,8190,239
|
|
20230927,130600,383714640,8190,8190,8190,8190,30
|
|
20230927,130500,383468940,8190,8190,8190,8190,0
|
|
20230927,130400,383468940,8190,8180,8190,8180,36
|
|
20230927,130300,383174360,8180,8180,8180,8180,103
|
|
20230927,130200,382331820,8190,8190,8190,8190,1
|
|
20230927,130100,382323630,8180,8170,8180,8170,1025
|
|
20230927,130000,373949130,8170,8170,8170,8170,1
|
|
20230927,125900,373940960,8170,8170,8170,8170,0
|
|
20230927,125800,373940960,8170,8170,8170,8170,50
|
|
20230927,125700,373532460,8190,8190,8190,8190,0
|
|
20230927,125600,373532460,8190,8190,8190,8190,0
|
|
20230927,125500,373532460,8190,8190,8190,8190,0
|
|
20230927,125400,373532460,8190,8190,8190,8190,0
|
|
20230927,125300,373532460,8190,8190,8190,8190,50
|
|
20230927,125200,373122960,8200,8170,8200,8160,102
|
|
20230927,125100,372289990,8190,8190,8190,8190,51
|
|
20230927,125000,371872300,8190,8160,8190,8160,1077
|
|
20230927,124900,363061240,8170,8170,8170,8170,64
|
|
20230927,124800,362538360,8160,8160,8160,8160,5
|
|
20230927,124700,362497560,8160,8160,8160,8160,0
|
|
20230927,124600,362497560,8160,8170,8170,8160,74
|
|
20230927,124500,361893710,8160,8160,8160,8160,10
|
|
20230927,124400,361812110,8160,8160,8160,8160,64
|
|
20230927,124300,361289870,8160,8160,8160,8160,0
|
|
20230927,124200,361289870,8160,8160,8160,8160,7
|
|
20230927,124100,361232750,8160,8160,8160,8160,0
|
|
20230927,124000,361232750,8160,8150,8160,8150,8
|
|
20230927,123900,361167500,8150,8150,8150,8150,0
|
|
20230927,123800,361167500,8150,8150,8150,8150,3
|
|
20230927,123700,361143050,8150,8150,8150,8150,5
|
|
20230927,123600,361102300,8160,8160,8160,8160,0
|
|
20230927,123500,361102300,8160,8160,8160,8160,5
|
|
20230927,123400,361061500,8150,8150,8150,8150,0
|
|
20230927,123300,361061500,8150,8150,8150,8150,0
|
|
20230927,123200,361061500,8150,8150,8150,8150,50
|
|
20230927,123100,360654000,8150,8150,8150,8150,0
|
|
20230927,123000,360654000,8150,8150,8150,8150,613
|
|
20230927,122900,355658050,8140,8140,8140,8140,0
|
|
20230927,122800,355658050,8140,8140,8140,8140,0
|
|
20230927,122700,355658050,8140,8140,8140,8140,300
|
|
20230927,122600,353216050,8140,8140,8140,8140,0
|
|
20230927,122500,353216050,8140,8140,8140,8140,1
|
|
20230927,122400,353207910,8150,8150,8150,8150,110
|
|
20230927,122300,352311410,8150,8150,8150,8150,11
|
|
20230927,122200,352221760,8150,8150,8150,8150,91
|
|
20230927,122100,351480110,8150,8150,8150,8150,10
|
|
20230927,122000,351398610,8150,8150,8150,8150,0
|
|
20230927,121900,351398610,8150,8150,8150,8150,0
|
|
20230927,121800,351398610,8150,8150,8150,8150,0
|
|
20230927,121700,351398610,8150,8150,8150,8150,10
|
|
20230927,121600,351317110,8150,8150,8150,8150,211
|
|
20230927,121500,349597460,8140,8150,8150,8140,7
|
|
20230927,121400,349540460,8150,8150,8150,8150,0
|
|
20230927,121300,349540460,8150,8150,8150,8150,0
|
|
20230927,121200,349540460,8150,8150,8150,8150,1
|
|
20230927,121100,349532310,8150,8150,8150,8150,0
|
|
20230927,121000,349532310,8150,8150,8150,8150,3
|
|
20230927,120900,349507860,8150,8150,8150,8150,1
|
|
20230927,120800,349499710,8140,8150,8150,8140,12
|
|
20230927,120700,349402010,8150,8150,8150,8150,108
|
|
20230927,120600,348521810,8150,8130,8150,8130,876
|
|
20230927,120500,341394210,8140,8140,8140,8140,0
|
|
20230927,120400,341394210,8140,8140,8140,8140,19
|
|
20230927,120300,341239550,8140,8140,8140,8140,0
|
|
20230927,120200,341239550,8140,8140,8140,8140,56
|
|
20230927,120100,340783710,8130,8130,8130,8130,0
|
|
20230927,120000,340783710,8130,8130,8130,8130,0
|
|
20230927,115900,340783710,8130,8130,8130,8130,0
|
|
20230927,115800,340783710,8130,8130,8130,8130,4
|
|
20230927,115700,340751190,8130,8130,8130,8130,22
|
|
20230927,115600,340572330,8130,8130,8130,8130,22
|
|
20230927,115500,340393470,8130,8130,8130,8130,15
|
|
20230927,115400,340271520,8130,8130,8140,8130,15
|
|
20230927,115300,340149500,8130,8130,8140,8130,19
|
|
20230927,115200,339995020,8130,8130,8130,8130,117
|
|
20230927,115100,339043810,8130,8130,8130,8130,152
|
|
20230927,115000,337808050,8130,8130,8130,8130,23
|
|
20230927,114900,337621060,8130,8130,8130,8130,10
|
|
20230927,114800,337539760,8130,8130,8130,8130,16
|
|
20230927,114700,337409680,8130,8130,8130,8130,20
|
|
20230927,114600,337247080,8140,8130,8140,8130,114
|
|
20230927,114500,336320250,8130,8130,8130,8130,10
|
|
20230927,114400,336238950,8130,8130,8140,8130,551
|
|
20230927,114300,331758740,8130,8130,8130,8130,14
|
|
20230927,114200,331644920,8130,8130,8130,8130,70
|
|
20230927,114100,331075820,8130,8130,8130,8130,16
|
|
20230927,114000,330945740,8130,8130,8130,8130,14
|
|
20230927,113900,330831920,8130,8130,8130,8130,6
|
|
20230927,113800,330783140,8130,8130,8130,8130,8
|
|
20230927,113700,330718100,8130,8130,8130,8130,157
|
|
20230927,113600,329441690,8130,8130,8130,8130,11
|
|
20230927,113500,329352260,8130,8130,8130,8130,19
|
|
20230927,113400,329197790,8130,8140,8140,8130,34
|
|
20230927,113300,328921140,8140,8130,8140,8130,8
|
|
20230927,113200,328856060,8130,8130,8130,8130,8
|
|
20230927,113100,328791020,8130,8130,8130,8130,9
|
|
20230927,113000,328717850,8130,8140,8150,8130,486
|
|
20230927,112900,324762590,8140,8150,8150,8140,57
|
|
20230927,112800,324298100,8150,8150,8150,8150,212
|
|
20230927,112700,322570300,8150,8160,8160,8150,293
|
|
20230927,112600,320180350,8150,8150,8150,8150,0
|
|
20230927,112500,320180350,8150,8150,8150,8150,0
|
|
20230927,112400,320180350,8150,8150,8150,8150,3
|
|
20230927,112300,320155900,8150,8150,8150,8150,1
|
|
20230927,112200,320147750,8150,8150,8150,8150,2
|
|
20230927,112100,320131450,8160,8160,8160,8160,0
|
|
20230927,112000,320131450,8160,8160,8160,8160,0
|
|
20230927,111900,320131450,8160,8160,8160,8160,1
|
|
20230927,111800,320123290,8150,8150,8150,8150,0
|
|
20230927,111700,320123290,8150,8150,8150,8150,144
|
|
20230927,111600,318949690,8150,8150,8150,8150,107
|
|
20230927,111500,318077640,8150,8150,8150,8150,0
|
|
20230927,111400,318077640,8150,8150,8150,8150,90
|
|
20230927,111300,317344140,8150,8160,8160,8150,3
|
|
20230927,111200,317319680,8150,8150,8150,8150,0
|
|
20230927,111100,317319680,8150,8150,8150,8150,223
|
|
20230927,111000,315502230,8150,8150,8150,8150,1
|
|
20230927,110900,315494080,8150,8150,8150,8150,0
|
|
20230927,110800,315494080,8150,8150,8150,8150,11
|
|
20230927,110700,315404430,8150,8150,8170,8150,38
|
|
20230927,110600,315094390,8150,8150,8150,8150,400
|
|
20230927,110500,311834390,8160,8160,8160,8160,2
|
|
20230927,110400,311818070,8160,8170,8170,8160,356
|
|
20230927,110300,308909590,8170,8160,8170,8160,576
|
|
20230927,110200,304208180,8160,8160,8160,8160,57
|
|
20230927,110100,303743060,8160,8160,8160,8160,40
|
|
20230927,110000,303416660,8150,8150,8150,8150,4
|
|
20230927,105900,303384060,8150,8150,8150,8150,11
|
|
20230927,105800,303294410,8140,8140,8140,8140,58
|
|
20230927,105700,302822290,8130,8130,8130,8130,0
|
|
20230927,105600,302822290,8130,8130,8130,8130,0
|
|
20230927,105500,302822290,8130,8120,8130,8120,529
|
|
20230927,105400,298525140,8120,8120,8120,8120,39
|
|
20230927,105300,298208460,8120,8120,8120,8120,100
|
|
20230927,105200,297396460,8120,8120,8120,8120,0
|
|
20230927,105100,297396460,8120,8120,8120,8120,0
|
|
20230927,105000,297396460,8120,8130,8130,8120,1011
|
|
20230927,104900,289182140,8120,8120,8120,8120,0
|
|
20230927,104800,289182140,8120,8120,8120,8120,0
|
|
20230927,104700,289182140,8120,8120,8120,8120,0
|
|
20230927,104600,289182140,8120,8120,8120,8120,10
|
|
20230927,104500,289100940,8130,8130,8130,8130,0
|
|
20230927,104400,289100940,8130,8130,8130,8130,53
|
|
20230927,104300,288670050,8120,8120,8120,8120,20
|
|
20230927,104200,288507650,8130,8130,8130,8130,0
|
|
20230927,104100,288507650,8130,8140,8140,8130,84
|
|
20230927,104000,287824630,8140,8140,8140,8140,6
|
|
20230927,103900,287775790,8130,8130,8130,8130,0
|
|
20230927,103800,287775790,8130,8140,8140,8130,85
|
|
20230927,103700,287084620,8140,8140,8140,8140,0
|
|
20230927,103600,287084620,8140,8150,8150,8140,44
|
|
20230927,103500,286726220,8150,8160,8160,8150,63
|
|
20230927,103400,286212510,8150,8150,8150,8150,70
|
|
20230927,103300,285642010,8150,8120,8150,8120,716
|
|
20230927,103200,279816180,8110,8110,8110,8110,5
|
|
20230927,103100,279775630,8100,8100,8100,8100,0
|
|
20230927,103000,279775630,8100,8100,8100,8100,29
|
|
20230927,102900,279540730,8100,8100,8100,8100,0
|
|
20230927,102800,279540730,8100,8100,8100,8100,7
|
|
20230927,102700,279484030,8100,8100,8100,8100,6
|
|
20230927,102600,279435430,8100,8100,8100,8100,13
|
|
20230927,102500,279330130,8100,8100,8100,8100,84
|
|
20230927,102400,278649730,8100,8090,8100,8080,775
|
|
20230927,102300,272382990,8090,8090,8090,8090,50
|
|
20230927,102200,271978490,8100,8100,8100,8100,3
|
|
20230927,102100,271954190,8100,8100,8100,8100,0
|
|
20230927,102000,271954190,8100,8100,8100,8100,404
|
|
20230927,101900,268681790,8120,8100,8120,8100,5
|
|
20230927,101800,268641230,8110,8100,8110,8100,324
|
|
20230927,101700,266016240,8100,8100,8100,8100,1
|
|
20230927,101600,266008140,8090,8090,8090,8090,0
|
|
20230927,101500,266008140,8090,8100,8100,8090,335
|
|
20230927,101400,263295490,8090,8090,8100,8090,10
|
|
20230927,101300,263214550,8090,8090,8090,8090,17
|
|
20230927,101200,263077020,8090,8090,8090,8090,14
|
|
20230927,101100,262963760,8090,8090,8090,8090,6
|
|
20230927,101000,262915220,8090,8090,8090,8090,17
|
|
20230927,100900,262777690,8090,8100,8100,8090,129
|
|
20230927,100800,261732850,8090,8090,8090,8090,14
|
|
20230927,100700,261619590,8090,8100,8100,8090,213
|
|
20230927,100600,259894390,8090,8090,8090,8090,439
|
|
20230927,100500,256342880,8100,8100,8100,8100,100
|
|
20230927,100400,255532880,8100,8100,8100,8100,0
|
|
20230927,100300,255532880,8100,8100,8100,8100,200
|
|
20230927,100200,253912880,8100,8100,8100,8100,0
|
|
20230927,100100,253912880,8100,8100,8100,8100,0
|
|
20230927,100000,253912880,8100,8100,8100,8100,424
|
|
20230927,095900,250478480,8090,8090,8090,8090,44
|
|
20230927,095800,250122520,8090,8090,8090,8090,0
|
|
20230927,095700,250122520,8090,8090,8090,8090,2
|
|
20230927,095600,250106340,8090,8100,8100,8090,710
|
|
20230927,095500,244359340,8100,8110,8110,8100,947
|
|
20230927,095400,236684170,8110,8120,8120,8110,6
|
|
20230927,095300,236635500,8120,8120,8120,8120,15
|
|
20230927,095200,236513700,8120,8120,8120,8120,86
|
|
20230927,095100,235815380,8120,8120,8120,8120,0
|
|
20230927,095000,235815380,8120,8120,8120,8120,10
|
|
20230927,094900,235734180,8110,8110,8110,8110,0
|
|
20230927,094800,235734180,8110,8110,8110,8110,0
|
|
20230927,094700,235734180,8110,8110,8110,8110,29
|
|
20230927,094600,235498990,8110,8110,8110,8110,108
|
|
20230927,094500,234623110,8110,8110,8110,8110,0
|
|
20230927,094400,234623110,8110,8110,8110,8110,80
|
|
20230927,094300,233974310,8110,8110,8110,8110,0
|
|
20230927,094200,233974310,8110,8100,8110,8100,238
|
|
20230927,094100,232046480,8100,8110,8110,8100,17
|
|
20230927,094000,231908680,8100,8100,8100,8100,0
|
|
20230927,093900,231908680,8100,8100,8100,8100,38
|
|
20230927,093800,231600880,8090,8100,8120,8080,1068
|
|
20230927,093700,222960220,8100,8130,8130,8100,22
|
|
20230927,093600,222781960,8100,8100,8100,8100,21
|
|
20230927,093500,222611860,8100,8120,8120,8100,176
|
|
20230927,093400,221185640,8100,8100,8100,8100,609
|
|
20230927,093300,216252740,8100,8100,8100,8100,0
|
|
20230927,093200,216252740,8100,8140,8140,8100,71
|
|
20230927,093100,215675280,8130,8130,8130,8130,34
|
|
20230927,093000,215398860,8110,8100,8130,8100,365
|
|
20230927,092900,212441230,8100,8100,8100,8100,50
|
|
20230927,092800,212036230,8100,8100,8100,8100,35
|
|
20230927,092700,211752730,8110,8110,8110,8110,48
|
|
20230927,092600,211363450,8110,8120,8120,8110,11
|
|
20230927,092500,211274180,8150,8190,8200,8100,505
|
|
20230927,092400,207167590,8200,8120,8200,8120,1225
|
|
20230927,092300,197169520,8120,8130,8130,8120,1850
|
|
20230927,092200,182147490,8120,8120,8120,8120,522
|
|
20230927,092100,177908850,8120,8120,8120,8120,1
|
|
20230927,092000,177900730,8120,8120,8120,8120,2690
|
|
20230927,091900,156057930,8080,8080,8080,8080,1
|
|
20230927,091800,156049850,8090,8090,8090,8090,359
|
|
20230927,091700,153145540,8100,8100,8110,8100,713
|
|
20230927,091600,147370230,8110,8120,8120,8110,623
|
|
20230927,091500,142314690,8130,8110,8130,8110,17
|
|
20230927,091400,142176680,8140,8140,8140,8140,1
|
|
20230927,091300,142168540,8140,8140,8140,8140,0
|
|
20230927,091200,142168540,8140,8130,8140,8130,22
|
|
20230927,091100,141989470,8130,8140,8140,8130,2065
|
|
20230927,091000,125186020,8100,8130,8150,8100,110
|
|
20230927,090900,124294620,8070,8080,8150,8070,636
|
|
20230927,090800,119119590,8100,8040,8100,8020,282
|
|
20230927,090700,116844380,8040,8040,8040,8040,200
|
|
20230927,090600,115236380,8080,8030,8080,8020,42
|
|
20230927,090500,114898910,8020,8060,8060,8020,201
|
|
20230927,090400,113282600,8070,8020,8070,8020,2474
|
|
20230927,090300,93375110,8020,8020,8040,8010,669
|
|
20230927,090200,88009240,8020,8040,8050,8020,2104
|
|
20230927,090100,71133630,8040,8030,8040,8030,1872
|
|
20230927,090000,56085240,8040,7980,8040,7980,7028
|