678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,201500,3266262170,18530,18530,18530,18530,2698
|
|
20230919,201400,3266262170,18530,18530,18530,18530,0
|
|
20230919,201300,3266262170,18530,18530,18530,18530,0
|
|
20230919,201200,3266262170,18530,18530,18530,18530,0
|
|
20230919,201100,3266262170,18530,18530,18530,18530,0
|
|
20230919,201000,3266262170,18530,18530,18530,18530,0
|
|
20230919,200900,3266262170,18530,18530,18530,18530,0
|
|
20230919,200800,3266262170,18530,18530,18530,18530,0
|
|
20230919,200700,3266262170,18530,18530,18530,18530,0
|
|
20230919,200600,3266262170,18530,18530,18530,18530,0
|
|
20230919,200500,3266262170,18530,18530,18530,18530,0
|
|
20230919,200400,3266262170,18530,18530,18530,18530,0
|
|
20230919,200300,3266262170,18530,18530,18530,18530,0
|
|
20230919,200200,3266262170,18530,18530,18530,18530,0
|
|
20230919,200100,3266262170,18530,18530,18530,18530,0
|
|
20230919,200000,3266262170,18530,18530,18530,18530,0
|
|
20230919,195900,3266262170,18530,18530,18530,18530,0
|
|
20230919,195800,3266262170,18530,18530,18530,18530,0
|
|
20230919,195700,3266262170,18530,18530,18530,18530,0
|
|
20230919,195600,3266262170,18530,18530,18530,18530,0
|
|
20230919,195500,3266262170,18530,18530,18530,18530,0
|
|
20230919,195400,3266262170,18530,18530,18530,18530,0
|
|
20230919,195300,3266262170,18530,18530,18530,18530,0
|
|
20230919,195200,3266262170,18530,18530,18530,18530,0
|
|
20230919,195100,3266262170,18530,18530,18530,18530,0
|
|
20230919,195000,3266262170,18530,18530,18530,18530,0
|
|
20230919,194900,3266262170,18530,18530,18530,18530,0
|
|
20230919,194800,3266262170,18530,18530,18530,18530,0
|
|
20230919,194700,3266262170,18530,18530,18530,18530,0
|
|
20230919,194600,3266262170,18530,18530,18530,18530,0
|
|
20230919,194500,3266262170,18530,18530,18530,18530,2698
|
|
20230919,194400,3266262170,18530,18530,18530,18530,0
|
|
20230919,194300,3266262170,18530,18530,18530,18530,0
|
|
20230919,194200,3266262170,18530,18530,18530,18530,0
|
|
20230919,194100,3266262170,18530,18530,18530,18530,0
|
|
20230919,194000,3266262170,18530,18530,18530,18530,0
|
|
20230919,193900,3266262170,18530,18530,18530,18530,0
|
|
20230919,193800,3266262170,18530,18530,18530,18530,0
|
|
20230919,193700,3266262170,18530,18530,18530,18530,0
|
|
20230919,193600,3266262170,18530,18530,18530,18530,0
|
|
20230919,193500,3266262170,18530,18530,18530,18530,0
|
|
20230919,193400,3266262170,18530,18530,18530,18530,0
|
|
20230919,193300,3266262170,18530,18530,18530,18530,0
|
|
20230919,193200,3266262170,18530,18530,18530,18530,0
|
|
20230919,193100,3266262170,18530,18530,18530,18530,0
|
|
20230919,193000,3266262170,18530,18530,18530,18530,0
|
|
20230919,192900,3266262170,18530,18530,18530,18530,0
|
|
20230919,192800,3266262170,18530,18530,18530,18530,0
|
|
20230919,192700,3266262170,18530,18530,18530,18530,0
|
|
20230919,192600,3266262170,18530,18530,18530,18530,0
|
|
20230919,192500,3266262170,18530,18530,18530,18530,0
|
|
20230919,192400,3266262170,18530,18530,18530,18530,0
|
|
20230919,192300,3266262170,18530,18530,18530,18530,0
|
|
20230919,192200,3266262170,18530,18530,18530,18530,0
|
|
20230919,192100,3266262170,18530,18530,18530,18530,0
|
|
20230919,192000,3266262170,18530,18530,18530,18530,0
|
|
20230919,191900,3266262170,18530,18530,18530,18530,0
|
|
20230919,191800,3266262170,18530,18530,18530,18530,0
|
|
20230919,191700,3266262170,18530,18530,18530,18530,0
|
|
20230919,191600,3266262170,18530,18530,18530,18530,0
|
|
20230919,191500,3266262170,18530,18530,18530,18530,2698
|
|
20230919,191400,3266262170,18530,18530,18530,18530,0
|
|
20230919,191300,3266262170,18530,18530,18530,18530,0
|
|
20230919,191200,3266262170,18530,18530,18530,18530,0
|
|
20230919,191100,3266262170,18530,18530,18530,18530,0
|
|
20230919,191000,3266262170,18530,18530,18530,18530,0
|
|
20230919,190900,3266262170,18530,18530,18530,18530,0
|
|
20230919,190800,3266262170,18530,18530,18530,18530,0
|
|
20230919,190700,3266262170,18530,18530,18530,18530,0
|
|
20230919,190600,3266262170,18530,18530,18530,18530,0
|
|
20230919,190500,3266262170,18530,18530,18530,18530,0
|
|
20230919,190400,3266262170,18530,18530,18530,18530,0
|
|
20230919,190300,3266262170,18530,18530,18530,18530,0
|
|
20230919,190200,3266262170,18530,18530,18530,18530,0
|
|
20230919,190100,3266262170,18530,18530,18530,18530,0
|
|
20230919,190000,3266262170,18530,18530,18530,18530,0
|
|
20230919,185900,3266262170,18530,18530,18530,18530,0
|
|
20230919,185800,3266262170,18530,18530,18530,18530,0
|
|
20230919,185700,3266262170,18530,18530,18530,18530,0
|
|
20230919,185600,3266262170,18530,18530,18530,18530,0
|
|
20230919,185500,3266262170,18530,18530,18530,18530,0
|
|
20230919,185400,3266262170,18530,18530,18530,18530,0
|
|
20230919,185300,3266262170,18530,18530,18530,18530,0
|
|
20230919,185200,3266262170,18530,18530,18530,18530,0
|
|
20230919,185100,3266262170,18530,18530,18530,18530,0
|
|
20230919,185000,3266262170,18530,18530,18530,18530,0
|
|
20230919,184900,3266262170,18530,18530,18530,18530,0
|
|
20230919,184800,3266262170,18530,18530,18530,18530,0
|
|
20230919,184700,3266262170,18530,18530,18530,18530,0
|
|
20230919,184600,3266262170,18530,18530,18530,18530,0
|
|
20230919,184500,3266262170,18530,18530,18530,18530,2698
|
|
20230919,184400,3266262170,18530,18530,18530,18530,0
|
|
20230919,184300,3266262170,18530,18530,18530,18530,0
|
|
20230919,184200,3266262170,18530,18530,18530,18530,0
|
|
20230919,184100,3266262170,18530,18530,18530,18530,0
|
|
20230919,184000,3266262170,18530,18530,18530,18530,0
|
|
20230919,183900,3266262170,18530,18530,18530,18530,0
|
|
20230919,183800,3266262170,18530,18530,18530,18530,0
|
|
20230919,183700,3266262170,18530,18530,18530,18530,0
|
|
20230919,183600,3266262170,18530,18530,18530,18530,0
|
|
20230919,183500,3266262170,18530,18530,18530,18530,0
|
|
20230919,183400,3266262170,18530,18530,18530,18530,0
|
|
20230919,183300,3266262170,18530,18530,18530,18530,0
|
|
20230919,183200,3266262170,18530,18530,18530,18530,0
|
|
20230919,183100,3266262170,18530,18530,18530,18530,0
|
|
20230919,183000,3266262170,18530,18530,18530,18530,0
|
|
20230919,182900,3266262170,18530,18530,18530,18530,0
|
|
20230919,182800,3266262170,18530,18530,18530,18530,0
|
|
20230919,182700,3266262170,18530,18530,18530,18530,0
|
|
20230919,182600,3266262170,18530,18530,18530,18530,0
|
|
20230919,182500,3266262170,18530,18530,18530,18530,0
|
|
20230919,182400,3266262170,18530,18530,18530,18530,0
|
|
20230919,182300,3266262170,18530,18530,18530,18530,0
|
|
20230919,182200,3266262170,18530,18530,18530,18530,0
|
|
20230919,182100,3266262170,18530,18530,18530,18530,0
|
|
20230919,182000,3266262170,18530,18530,18530,18530,0
|
|
20230919,181900,3266262170,18530,18530,18530,18530,0
|
|
20230919,181800,3266262170,18530,18530,18530,18530,0
|
|
20230919,181700,3266262170,18530,18530,18530,18530,0
|
|
20230919,181600,3266262170,18530,18530,18530,18530,0
|
|
20230919,181500,3266262170,18530,18530,18530,18530,2698
|
|
20230919,181400,3266262170,18530,18530,18530,18530,0
|
|
20230919,181300,3266262170,18530,18530,18530,18530,0
|
|
20230919,181200,3266262170,18530,18530,18530,18530,0
|
|
20230919,181100,3266262170,18530,18530,18530,18530,0
|
|
20230919,181000,3266262170,18530,18530,18530,18530,0
|
|
20230919,180900,3266262170,18530,18530,18530,18530,0
|
|
20230919,180800,3266262170,18530,18530,18530,18530,0
|
|
20230919,180700,3266262170,18530,18530,18530,18530,0
|
|
20230919,180600,3266262170,18530,18530,18530,18530,0
|
|
20230919,180500,3266262170,18530,18530,18530,18530,0
|
|
20230919,180400,3266262170,18530,18530,18530,18530,0
|
|
20230919,180300,3266262170,18530,18530,18530,18530,0
|
|
20230919,180200,3266262170,18530,18530,18530,18530,0
|
|
20230919,180100,3266262170,18530,18530,18530,18530,0
|
|
20230919,180000,3266262170,18530,18530,18530,18530,0
|
|
20230919,175900,3266262170,18530,18530,18530,18530,0
|
|
20230919,175800,3266262170,18530,18530,18530,18530,0
|
|
20230919,175700,3266262170,18530,18530,18530,18530,0
|
|
20230919,175600,3266262170,18530,18530,18530,18530,0
|
|
20230919,175500,3266262170,18530,18530,18530,18530,0
|
|
20230919,175400,3266262170,18530,18530,18530,18530,0
|
|
20230919,175300,3266262170,18530,18530,18530,18530,0
|
|
20230919,175200,3266262170,18530,18530,18530,18530,0
|
|
20230919,175100,3266262170,18530,18530,18530,18530,0
|
|
20230919,175000,3266262170,18530,18530,18530,18530,0
|
|
20230919,174900,3266262170,18530,18530,18530,18530,0
|
|
20230919,174800,3266262170,18530,18530,18530,18530,0
|
|
20230919,174700,3266262170,18530,18530,18530,18530,0
|
|
20230919,174600,3266262170,18530,18530,18530,18530,0
|
|
20230919,174500,3266262170,18530,18530,18530,18530,2698
|
|
20230919,174400,3266262170,18530,18530,18530,18530,0
|
|
20230919,174300,3266262170,18530,18530,18530,18530,0
|
|
20230919,174200,3266262170,18530,18530,18530,18530,0
|
|
20230919,174100,3266262170,18530,18530,18530,18530,0
|
|
20230919,174000,3266262170,18530,18530,18530,18530,0
|
|
20230919,173900,3266262170,18530,18530,18530,18530,0
|
|
20230919,173800,3266262170,18530,18530,18530,18530,0
|
|
20230919,173700,3266262170,18530,18530,18530,18530,0
|
|
20230919,173600,3266262170,18530,18530,18530,18530,0
|
|
20230919,173500,3266262170,18530,18530,18530,18530,0
|
|
20230919,173400,3266262170,18530,18530,18530,18530,0
|
|
20230919,173300,3266262170,18530,18530,18530,18530,0
|
|
20230919,173200,3266262170,18530,18530,18530,18530,0
|
|
20230919,173100,3266262170,18530,18530,18530,18530,0
|
|
20230919,173000,3266262170,18530,18530,18530,18530,0
|
|
20230919,172900,3266262170,18530,18530,18530,18530,0
|
|
20230919,172800,3266262170,18530,18530,18530,18530,0
|
|
20230919,172700,3266262170,18530,18530,18530,18530,0
|
|
20230919,172600,3266262170,18530,18530,18530,18530,0
|
|
20230919,172500,3266262170,18530,18530,18530,18530,0
|
|
20230919,172400,3266262170,18530,18530,18530,18530,0
|
|
20230919,172300,3266262170,18530,18530,18530,18530,0
|
|
20230919,172200,3266262170,18530,18530,18530,18530,0
|
|
20230919,172100,3266262170,18530,18530,18530,18530,0
|
|
20230919,172000,3266262170,18530,18530,18530,18530,0
|
|
20230919,171900,3266262170,18530,18530,18530,18530,0
|
|
20230919,171800,3266262170,18530,18530,18530,18530,0
|
|
20230919,171700,3266262170,18530,18530,18530,18530,0
|
|
20230919,171600,3266262170,18530,18530,18530,18530,0
|
|
20230919,171500,3266262170,18530,18530,18530,18530,2698
|
|
20230919,171400,3266262170,18530,18530,18530,18530,0
|
|
20230919,171300,3266262170,18530,18530,18530,18530,0
|
|
20230919,171200,3266262170,18530,18530,18530,18530,0
|
|
20230919,171100,3266262170,18530,18530,18530,18530,0
|
|
20230919,171000,3266262170,18530,18530,18530,18530,0
|
|
20230919,170900,3266262170,18530,18530,18530,18530,0
|
|
20230919,170800,3266262170,18530,18530,18530,18530,0
|
|
20230919,170700,3266262170,18530,18530,18530,18530,0
|
|
20230919,170600,3266262170,18530,18530,18530,18530,0
|
|
20230919,170500,3266262170,18530,18530,18530,18530,0
|
|
20230919,170400,3266262170,18530,18530,18530,18530,0
|
|
20230919,170300,3266262170,18530,18530,18530,18530,0
|
|
20230919,170200,3266262170,18530,18530,18530,18530,0
|
|
20230919,170100,3266262170,18530,18530,18530,18530,0
|
|
20230919,170000,3266262170,18530,18530,18530,18530,0
|
|
20230919,165900,3266262170,18530,18530,18530,18530,0
|
|
20230919,165800,3266262170,18530,18530,18530,18530,0
|
|
20230919,165700,3266262170,18530,18530,18530,18530,0
|
|
20230919,165600,3266262170,18530,18530,18530,18530,0
|
|
20230919,165500,3266262170,18530,18530,18530,18530,0
|
|
20230919,165400,3266262170,18530,18530,18530,18530,0
|
|
20230919,165300,3266262170,18530,18530,18530,18530,0
|
|
20230919,165200,3266262170,18530,18530,18530,18530,0
|
|
20230919,165100,3266262170,18530,18530,18530,18530,0
|
|
20230919,165000,3266262170,18530,18530,18530,18530,0
|
|
20230919,164900,3266262170,18530,18530,18530,18530,0
|
|
20230919,164800,3266262170,18530,18530,18530,18530,0
|
|
20230919,164700,3266262170,18530,18530,18530,18530,0
|
|
20230919,164600,3266262170,18530,18530,18530,18530,0
|
|
20230919,164500,3266262170,18530,18530,18530,18530,2698
|
|
20230919,164400,3266262170,18530,18530,18530,18530,0
|
|
20230919,164300,3266262170,18530,18530,18530,18530,0
|
|
20230919,164200,3266262170,18530,18530,18530,18530,0
|
|
20230919,164100,3266262170,18530,18530,18530,18530,0
|
|
20230919,164000,3266262170,18530,18530,18530,18530,0
|
|
20230919,163900,3266262170,18530,18530,18530,18530,0
|
|
20230919,163800,3266262170,18530,18530,18530,18530,0
|
|
20230919,163700,3266262170,18530,18530,18530,18530,0
|
|
20230919,163600,3266262170,18530,18530,18530,18530,0
|
|
20230919,163500,3266262170,18530,18530,18530,18530,0
|
|
20230919,163400,3266262170,18530,18530,18530,18530,0
|
|
20230919,163300,3266262170,18530,18530,18530,18530,0
|
|
20230919,163200,3266262170,18530,18530,18530,18530,0
|
|
20230919,163100,3266262170,18530,18530,18530,18530,0
|
|
20230919,163000,3266262170,18530,18530,18530,18530,0
|
|
20230919,162900,3266262170,18530,18530,18530,18530,0
|
|
20230919,162800,3266262170,18530,18530,18530,18530,0
|
|
20230919,162700,3266262170,18530,18530,18530,18530,0
|
|
20230919,162600,3266262170,18530,18530,18530,18530,0
|
|
20230919,162500,3266262170,18530,18530,18530,18530,0
|
|
20230919,162400,3266262170,18530,18530,18530,18530,0
|
|
20230919,162300,3266262170,18530,18530,18530,18530,0
|
|
20230919,162200,3266262170,18530,18530,18530,18530,0
|
|
20230919,162100,3266262170,18530,18530,18530,18530,0
|
|
20230919,162000,3266262170,18530,18530,18530,18530,0
|
|
20230919,161900,3266262170,18530,18530,18530,18530,0
|
|
20230919,161800,3266262170,18530,18530,18530,18530,0
|
|
20230919,161700,3266262170,18530,18530,18530,18530,0
|
|
20230919,161600,3266262170,18530,18530,18530,18530,0
|
|
20230919,161500,3266262170,18530,18530,18530,18530,2698
|
|
20230919,161400,3266262170,18530,18530,18530,18530,0
|
|
20230919,161300,3266262170,18530,18530,18530,18530,0
|
|
20230919,161200,3266262170,18530,18530,18530,18530,0
|
|
20230919,161100,3266262170,18530,18530,18530,18530,0
|
|
20230919,161000,3266262170,18530,18530,18530,18530,0
|
|
20230919,160900,3266262170,18530,18530,18530,18530,0
|
|
20230919,160800,3266262170,18530,18530,18530,18530,0
|
|
20230919,160700,3266262170,18530,18530,18530,18530,0
|
|
20230919,160600,3266262170,18530,18530,18530,18530,0
|
|
20230919,160500,3266262170,18530,18530,18530,18530,0
|
|
20230919,160400,3266262170,18530,18530,18530,18530,0
|
|
20230919,160300,3266262170,18530,18530,18530,18530,0
|
|
20230919,160200,3266262170,18530,18530,18530,18530,0
|
|
20230919,160100,3266262170,18530,18530,18530,18530,0
|
|
20230919,160000,3266262170,18530,18530,18530,18530,0
|
|
20230919,155900,3266262170,18530,18530,18530,18530,0
|
|
20230919,155800,3266262170,18530,18530,18530,18530,0
|
|
20230919,155700,3266262170,18530,18530,18530,18530,0
|
|
20230919,155600,3266262170,18530,18530,18530,18530,0
|
|
20230919,155500,3266262170,18530,18530,18530,18530,0
|
|
20230919,155400,3266262170,18530,18530,18530,18530,0
|
|
20230919,155300,3266262170,18530,18530,18530,18530,0
|
|
20230919,155200,3266262170,18530,18530,18530,18530,0
|
|
20230919,155100,3266262170,18530,18530,18530,18530,0
|
|
20230919,155000,3266262170,18530,18530,18530,18530,0
|
|
20230919,154900,3266262170,18530,18530,18530,18530,0
|
|
20230919,154800,3266262170,18530,18530,18530,18530,0
|
|
20230919,154700,3266262170,18530,18530,18530,18530,0
|
|
20230919,154600,3266262170,18530,18530,18530,18530,0
|
|
20230919,154500,3266262170,18530,18530,18530,18530,2698
|
|
20230919,154400,3266262170,18530,18530,18530,18530,0
|
|
20230919,154300,3266262170,18530,18530,18530,18530,0
|
|
20230919,154200,3266262170,18530,18530,18530,18530,0
|
|
20230919,154100,3266262170,18530,18530,18530,18530,0
|
|
20230919,154000,3266262170,18530,18530,18530,18530,0
|
|
20230919,153900,3266262170,18530,18530,18530,18530,0
|
|
20230919,153800,3266262170,18530,18530,18530,18530,0
|
|
20230919,153700,3266262170,18530,18530,18530,18530,0
|
|
20230919,153600,3266262170,18530,18530,18530,18530,0
|
|
20230919,153500,3266262170,18530,18530,18530,18530,0
|
|
20230919,153400,3266262170,18530,18530,18530,18530,0
|
|
20230919,153300,3266262170,18530,18530,18530,18530,0
|
|
20230919,153200,3266262170,18530,18530,18530,18530,0
|
|
20230919,153100,3266262170,18530,18530,18530,18530,0
|
|
20230919,153000,3266262170,18530,18530,18530,18530,2698
|
|
20230919,152900,3216268230,18530,18530,18530,18530,0
|
|
20230919,152800,3216268230,18530,18530,18530,18530,0
|
|
20230919,152700,3216268230,18530,18530,18530,18530,0
|
|
20230919,152600,3216268230,18530,18530,18530,18530,0
|
|
20230919,152500,3216268230,18530,18530,18530,18530,0
|
|
20230919,152400,3216268230,18530,18530,18530,18530,0
|
|
20230919,152300,3216268230,18530,18530,18530,18530,0
|
|
20230919,152200,3216268230,18530,18530,18530,18530,0
|
|
20230919,152100,3216268230,18530,18530,18530,18530,0
|
|
20230919,152000,3216268230,18530,18530,18530,18530,0
|
|
20230919,151900,3216268230,18530,18500,18530,18490,600
|
|
20230919,151800,3205166550,18490,18490,18540,18490,105
|
|
20230919,151700,3203222600,18490,18480,18540,18480,393
|
|
20230919,151600,3195945860,18470,18430,18470,18420,248
|
|
20230919,151500,3191374990,18450,18460,18460,18450,51
|
|
20230919,151400,3190433850,18450,18450,18450,18450,270
|
|
20230919,151300,3185452350,18480,18480,18480,18480,0
|
|
20230919,151200,3185452350,18480,18480,18480,18480,50
|
|
20230919,151100,3184528350,18450,18400,18470,18400,552
|
|
20230919,151000,3174346290,18400,18420,18420,18400,32
|
|
20230919,150900,3173757070,18420,18410,18470,18410,107
|
|
20230919,150800,3171785800,18400,18400,18400,18400,0
|
|
20230919,150700,3171785800,18400,18430,18440,18400,1198
|
|
20230919,150600,3149736780,18390,18400,18430,18390,160
|
|
20230919,150500,3146793480,18390,18410,18410,18390,465
|
|
20230919,150400,3138233800,18410,18410,18410,18410,10
|
|
20230919,150300,3138049700,18400,18400,18400,18400,0
|
|
20230919,150200,3138049700,18400,18400,18400,18400,1
|
|
20230919,150100,3138031300,18400,18410,18430,18390,70
|
|
20230919,150000,3136742450,18410,18410,18410,18410,0
|
|
20230919,145900,3136742450,18410,18400,18410,18400,72
|
|
20230919,145800,3135417590,18400,18410,18410,18400,47
|
|
20230919,145700,3134552690,18400,18400,18400,18400,57
|
|
20230919,145600,3133503890,18400,18410,18420,18400,727
|
|
20230919,145500,3120124310,18410,18420,18420,18410,56
|
|
20230919,145400,3119093340,18420,18420,18420,18420,316
|
|
20230919,145300,3113272620,18440,18470,18470,18430,901
|
|
20230919,145200,3096658840,18470,18470,18470,18470,501
|
|
20230919,145100,3087405370,18480,18420,18480,18420,8
|
|
20230919,145000,3087257830,18500,18480,18500,18480,1100
|
|
20230919,144900,3066916450,18490,18500,18500,18440,287
|
|
20230919,144800,3061623110,18500,18500,18500,18500,30
|
|
20230919,144700,3061068110,18500,18440,18500,18440,491
|
|
20230919,144600,3052001680,18440,18430,18450,18420,698
|
|
20230919,144500,3039138870,18430,18380,18430,18360,826
|
|
20230919,144400,3023949470,18380,18420,18420,18380,300
|
|
20230919,144300,3018432490,18420,18370,18420,18370,947
|
|
20230919,144200,3001021790,18370,18390,18390,18370,92
|
|
20230919,144100,2999330830,18390,18390,18400,18390,262
|
|
20230919,144000,2994512640,18390,18420,18420,18390,203
|
|
20230919,143900,2990779020,18420,18410,18420,18410,298
|
|
20230919,143800,2985292190,18410,18400,18410,18400,415
|
|
20230919,143700,2977655940,18390,18350,18400,18350,1203
|
|
20230919,143600,2955543670,18350,18320,18350,18320,217
|
|
20230919,143500,2951561750,18310,18280,18310,18280,643
|
|
20230919,143400,2939800510,18280,18280,18280,18280,277
|
|
20230919,143300,2934736950,18280,18350,18350,18280,149
|
|
20230919,143200,2932011130,18310,18280,18310,18280,1000
|
|
20230919,143100,2913708150,18220,18240,18270,18200,4247
|
|
20230919,143000,2836361420,18230,18250,18250,18180,4032
|
|
20230919,142900,2762935510,18250,18250,18280,18250,1108
|
|
20230919,142800,2742709680,18260,18280,18280,18260,382
|
|
20230919,142700,2735732740,18270,18330,18330,18270,275
|
|
20230919,142600,2730704840,18330,18300,18330,18290,624
|
|
20230919,142500,2719274360,18290,18290,18290,18290,77
|
|
20230919,142400,2717866030,18330,18280,18330,18250,1105
|
|
20230919,142300,2697660530,18290,18360,18360,18290,2511
|
|
20230919,142200,2651662680,18410,18410,18410,18350,3060
|
|
20230919,142100,2595466140,18410,18420,18430,18410,1113
|
|
20230919,142000,2574975230,18410,18460,18470,18410,731
|
|
20230919,141900,2561497850,18460,18410,18460,18410,517
|
|
20230919,141800,2551969830,18390,18390,18390,18380,975
|
|
20230919,141700,2534042960,18390,18420,18420,18390,1106
|
|
20230919,141600,2513689230,18430,18440,18440,18410,986
|
|
20230919,141500,2495516870,18440,18440,18440,18440,101
|
|
20230919,141400,2493654430,18440,18450,18450,18440,60
|
|
20230919,141300,2492548000,18440,18440,18440,18440,706
|
|
20230919,141200,2479529360,18450,18460,18460,18450,1082
|
|
20230919,141100,2459566260,18460,18470,18470,18460,396
|
|
20230919,141000,2452255850,18470,18480,18480,18470,66
|
|
20230919,140900,2451036730,18480,18480,18480,18480,111
|
|
20230919,140800,2448985450,18480,18480,18480,18470,129
|
|
20230919,140700,2446601540,18480,18500,18500,18480,110
|
|
20230919,140600,2444568390,18520,18580,18580,18520,339
|
|
20230919,140500,2438278190,18590,18600,18600,18590,420
|
|
20230919,140400,2430470070,18620,18500,18620,18500,3014
|
|
20230919,140300,2374627630,18500,18470,18500,18470,307
|
|
20230919,140200,2368957040,18470,18460,18470,18450,273
|
|
20230919,140100,2363917450,18460,18510,18510,18450,1034
|
|
20230919,140000,2344831730,18470,18490,18500,18470,1014
|
|
20230919,135900,2326097060,18470,18470,18490,18470,80
|
|
20230919,135800,2324619060,18470,18490,18500,18470,680
|
|
20230919,135700,2312051160,18500,18500,18500,18490,125
|
|
20230919,135600,2309739640,18500,18500,18500,18500,126
|
|
20230919,135500,2307408640,18500,18500,18500,18500,56
|
|
20230919,135400,2306372640,18500,18500,18510,18500,259
|
|
20230919,135300,2301580310,18500,18510,18510,18500,27
|
|
20230919,135200,2301080550,18510,18510,18510,18500,132
|
|
20230919,135100,2298637710,18500,18500,18510,18500,529
|
|
20230919,135000,2288848660,18500,18490,18510,18490,899
|
|
20230919,134900,2272221270,18490,18500,18500,18490,856
|
|
20230919,134800,2256391600,18510,18520,18520,18510,125
|
|
20230919,134700,2254077590,18510,18520,18520,18510,76
|
|
20230919,134600,2252670170,18510,18520,18520,18510,835
|
|
20230919,134500,2237206430,18520,18510,18520,18510,436
|
|
20230919,134400,2229134260,18500,18510,18510,18500,564
|
|
20230919,134300,2218699830,18510,18570,18570,18500,3050
|
|
20230919,134200,2162201500,18570,18520,18570,18520,1570
|
|
20230919,134100,2133121300,18510,18550,18550,18510,653
|
|
20230919,134000,2121022210,18550,18550,18550,18550,17
|
|
20230919,133900,2120706860,18550,18550,18550,18550,49
|
|
20230919,133800,2119797910,18550,18540,18550,18540,138
|
|
20230919,133700,2117238260,18540,18540,18540,18540,125
|
|
20230919,133600,2114920760,18550,18550,18550,18550,10
|
|
20230919,133500,2114735260,18550,18550,18550,18550,245
|
|
20230919,133400,2110190510,18550,18550,18550,18550,59
|
|
20230919,133300,2109096060,18550,18560,18560,18550,63
|
|
20230919,133200,2107927280,18560,18560,18560,18560,48
|
|
20230919,133100,2107036400,18560,18560,18560,18560,23
|
|
20230919,133000,2106609520,18560,18560,18560,18550,170
|
|
20230919,132900,2103454400,18560,18560,18570,18550,57
|
|
20230919,132800,2102396280,18560,18560,18560,18550,62
|
|
20230919,132700,2101245580,18560,18580,18580,18550,510
|
|
20230919,132600,2091779950,18590,18590,18590,18590,73
|
|
20230919,132500,2090422880,18600,18570,18600,18570,87
|
|
20230919,132400,2088805940,18560,18560,18580,18540,324
|
|
20230919,132300,2082789920,18560,18560,18560,18560,102
|
|
20230919,132200,2080896800,18560,18560,18570,18560,42
|
|
20230919,132100,2080117270,18560,18560,18560,18560,62
|
|
20230919,132000,2078966550,18560,18540,18560,18540,157
|
|
20230919,131900,2076053770,18530,18530,18530,18530,63
|
|
20230919,131800,2074886380,18530,18590,18590,18530,252
|
|
20230919,131700,2070210070,18580,18620,18620,18580,128
|
|
20230919,131600,2067827210,18620,18610,18620,18610,232
|
|
20230919,131500,2063507980,18600,18560,18600,18560,93
|
|
20230919,131400,2061780930,18560,18580,18590,18560,235
|
|
20230919,131300,2057418530,18560,18560,18560,18560,57
|
|
20230919,131200,2056360610,18560,18560,18560,18560,56
|
|
20230919,131100,2055321250,18560,18560,18560,18560,57
|
|
20230919,131000,2054263330,18560,18540,18560,18540,506
|
|
20230919,130900,2044878970,18510,18510,18510,18510,97
|
|
20230919,130800,2043083500,18510,18540,18540,18510,315
|
|
20230919,130700,2037246580,18540,18540,18540,18540,3
|
|
20230919,130600,2037190960,18540,18540,18540,18540,38
|
|
20230919,130500,2036486440,18540,18540,18540,18540,18
|
|
20230919,130400,2036152720,18540,18540,18540,18540,16
|
|
20230919,130300,2035856080,18570,18570,18570,18540,742
|
|
20230919,130200,2022090400,18540,18540,18540,18540,0
|
|
20230919,130100,2022090400,18540,18540,18540,18500,2514
|
|
20230919,130000,1975543970,18530,18530,18530,18530,0
|
|
20230919,125900,1975543970,18530,18520,18530,18520,142
|
|
20230919,125800,1972912800,18520,18530,18530,18520,253
|
|
20230919,125700,1968225650,18530,18530,18530,18530,2
|
|
20230919,125600,1968188590,18520,18520,18520,18520,0
|
|
20230919,125500,1968188590,18520,18520,18520,18520,266
|
|
20230919,125400,1963262270,18520,18540,18550,18520,687
|
|
20230919,125300,1950531040,18560,18530,18560,18530,94
|
|
20230919,125200,1948788360,18560,18540,18560,18540,522
|
|
20230919,125100,1939110420,18560,18540,18560,18540,413
|
|
20230919,125000,1931453220,18540,18610,18610,18540,3540
|
|
20230919,124900,1865704150,18620,18610,18620,18610,13
|
|
20230919,124800,1865462210,18620,18610,18620,18610,313
|
|
20230919,124700,1859637250,18630,18610,18630,18610,26
|
|
20230919,124600,1859153330,18630,18630,18640,18620,179
|
|
20230919,124500,1855820140,18640,18640,18640,18630,454
|
|
20230919,124400,1847357810,18640,18630,18640,18630,9
|
|
20230919,124300,1847190060,18630,18630,18630,18630,214
|
|
20230919,124200,1843203240,18630,18630,18630,18630,0
|
|
20230919,124100,1843203240,18630,18630,18630,18630,2
|
|
20230919,124000,1843165980,18620,18620,18620,18610,57
|
|
20230919,123900,1842104700,18630,18630,18630,18630,0
|
|
20230919,123800,1842104700,18630,18630,18630,18630,10
|
|
20230919,123700,1841918400,18610,18630,18630,18610,2
|
|
20230919,123600,1841881160,18610,18620,18620,18610,122
|
|
20230919,123500,1839610680,18630,18630,18640,18630,286
|
|
20230919,123400,1834282250,18630,18630,18640,18630,13
|
|
20230919,123300,1834040040,18620,18640,18640,18620,73
|
|
20230919,123200,1832680240,18640,18640,18640,18640,136
|
|
20230919,123100,1830145200,18620,18620,18620,18620,62
|
|
20230919,123000,1828990760,18620,18620,18620,18620,0
|
|
20230919,122900,1828990760,18620,18620,18620,18620,0
|
|
20230919,122800,1828990760,18620,18620,18620,18620,17
|
|
20230919,122700,1828674220,18620,18630,18630,18620,10
|
|
20230919,122600,1828487930,18650,18650,18650,18650,225
|
|
20230919,122500,1824291680,18620,18620,18620,18620,5
|
|
20230919,122400,1824198580,18620,18650,18650,18620,465
|
|
20230919,122300,1815534340,18660,18660,18660,18660,0
|
|
20230919,122200,1815534340,18660,18660,18660,18660,2
|
|
20230919,122100,1815497020,18660,18660,18660,18660,5
|
|
20230919,122000,1815403720,18640,18640,18640,18640,0
|
|
20230919,121900,1815403720,18640,18630,18640,18630,214
|
|
20230919,121800,1811414780,18620,18620,18620,18620,0
|
|
20230919,121700,1811414780,18620,18590,18620,18590,286
|
|
20230919,121600,1806093270,18590,18610,18610,18590,760
|
|
20230919,121500,1791962570,18610,18610,18610,18610,0
|
|
20230919,121400,1791962570,18610,18620,18620,18610,218
|
|
20230919,121300,1787903630,18620,18620,18620,18620,5
|
|
20230919,121200,1787810530,18610,18610,18610,18610,0
|
|
20230919,121100,1787810530,18610,18610,18610,18610,66
|
|
20230919,121000,1786582270,18610,18610,18610,18610,0
|
|
20230919,120900,1786582270,18610,18610,18610,18610,0
|
|
20230919,120800,1786582270,18610,18620,18620,18610,65
|
|
20230919,120700,1785372500,18620,18620,18620,18620,60
|
|
20230919,120600,1784255300,18600,18600,18600,18600,283
|
|
20230919,120500,1778991500,18600,18600,18600,18600,0
|
|
20230919,120400,1778991500,18600,18600,18600,18600,1
|
|
20230919,120300,1778972900,18600,18600,18600,18600,0
|
|
20230919,120200,1778972900,18600,18600,18600,18600,0
|
|
20230919,120100,1778972900,18600,18590,18600,18590,102
|
|
20230919,120000,1777075720,18590,18670,18670,18590,2028
|
|
20230919,115900,1739326120,18670,18670,18670,18670,42
|
|
20230919,115800,1738541980,18670,18670,18670,18670,10
|
|
20230919,115700,1738355280,18640,18670,18670,18640,252
|
|
20230919,115600,1733656380,18670,18670,18670,18670,3
|
|
20230919,115500,1733600370,18670,18670,18670,18660,94
|
|
20230919,115400,1731846290,18690,18690,18690,18690,11
|
|
20230919,115300,1731640700,18690,18690,18690,18690,1
|
|
20230919,115200,1731622010,18660,18660,18660,18660,121
|
|
20230919,115100,1729364150,18660,18660,18660,18660,78
|
|
20230919,115000,1727908670,18660,18670,18670,18660,128
|
|
20230919,114900,1725519700,18660,18650,18660,18650,26
|
|
20230919,114800,1725034550,18660,18680,18680,18660,53
|
|
20230919,114700,1724045300,18680,18680,18700,18680,135
|
|
20230919,114600,1721523480,18680,18680,18680,18680,35
|
|
20230919,114500,1720869680,18680,18680,18680,18680,0
|
|
20230919,114400,1720869680,18680,18680,18690,18680,422
|
|
20230919,114300,1712986630,18640,18640,18640,18640,0
|
|
20230919,114200,1712986630,18640,18630,18640,18630,507
|
|
20230919,114100,1703536970,18620,18640,18640,18620,32
|
|
20230919,114000,1702940690,18640,18640,18640,18640,60
|
|
20230919,113900,1701822290,18680,18680,18680,18680,0
|
|
20230919,113800,1701822290,18680,18680,18680,18680,161
|
|
20230919,113700,1698814810,18640,18640,18640,18640,10
|
|
20230919,113600,1698628410,18690,18690,18690,18690,235
|
|
20230919,113500,1694236260,18710,18710,18710,18710,0
|
|
20230919,113400,1694236260,18710,18710,18710,18710,0
|
|
20230919,113300,1694236260,18710,18610,18710,18610,42
|
|
20230919,113200,1693453640,18690,18690,18690,18690,248
|
|
20230919,113100,1688818520,18690,18690,18690,18690,2
|
|
20230919,113000,1688781140,18590,18640,18640,18590,5615
|
|
20230919,112900,1584300840,18640,18670,18690,18640,608
|
|
20230919,112800,1572964580,18680,18680,18680,18680,94
|
|
20230919,112700,1571208660,18740,18740,18740,18740,1
|
|
20230919,112600,1571189920,18640,18660,18660,18640,1000
|
|
20230919,112500,1552543840,18640,18710,18710,18640,82
|
|
20230919,112400,1551009760,18640,18720,18720,18630,2530
|
|
20230919,112300,1503817700,18680,18700,18700,18680,402
|
|
20230919,112200,1496302160,18700,18730,18730,18700,51
|
|
20230919,112100,1495348100,18700,18700,18730,18700,170
|
|
20230919,112000,1492168050,18700,18700,18700,18700,0
|
|
20230919,111900,1492168050,18700,18700,18700,18700,41
|
|
20230919,111800,1491401350,18700,18760,18760,18700,243
|
|
20230919,111700,1486842790,18760,18760,18760,18760,1
|
|
20230919,111600,1486824030,18670,18700,18700,18670,1000
|
|
20230919,111500,1468144150,18730,18690,18730,18690,226
|
|
20230919,111400,1463912170,18730,18750,18750,18690,671
|
|
20230919,111300,1451366200,18740,18740,18740,18740,5
|
|
20230919,111200,1451272500,18740,18700,18750,18700,116
|
|
20230919,111100,1449097690,18700,18700,18700,18700,39
|
|
20230919,111000,1448368390,18700,18700,18770,18700,59
|
|
20230919,110900,1447264530,18770,18760,18780,18690,891
|
|
20230919,110800,1430593700,18760,18690,18760,18690,130
|
|
20230919,110700,1428155530,18690,18770,18770,18690,682
|
|
20230919,110600,1415397090,18790,18880,18880,18790,376
|
|
20230919,110500,1408321760,18880,18900,18900,18880,27
|
|
20230919,110400,1407811800,18890,18900,18900,18880,60
|
|
20230919,110300,1406678190,18900,18910,18910,18900,10
|
|
20230919,110200,1406489160,18950,18950,18950,18950,2
|
|
20230919,110100,1406451260,18910,18910,18910,18910,0
|
|
20230919,110000,1406451260,18910,18950,18950,18890,50
|
|
20230919,105900,1405505560,18890,19010,19010,18880,17
|
|
20230919,105800,1405183290,19020,18870,19020,18870,563
|
|
20230919,105700,1394497840,18870,18870,18870,18870,2
|
|
20230919,105600,1394460100,18870,18870,18870,18870,9
|
|
20230919,105500,1394290270,18860,18860,18860,18860,62
|
|
20230919,105400,1393120950,18910,18910,18910,18910,0
|
|
20230919,105300,1393120950,18910,18960,18960,18870,1964
|
|
20230919,105200,1355904430,18970,18990,18990,18970,41
|
|
20230919,105100,1355125940,18990,18940,18990,18940,457
|
|
20230919,105000,1346466300,18940,18900,18940,18900,303
|
|
20230919,104900,1340739560,18900,18900,18900,18900,5
|
|
20230919,104800,1340645060,18890,18850,18890,18820,339
|
|
20230919,104700,1334248750,18860,18870,18870,18860,18
|
|
20230919,104600,1333909210,18890,18890,18890,18890,52
|
|
20230919,104500,1332926930,18890,18890,18890,18890,40
|
|
20230919,104400,1332171330,18890,18890,18890,18890,1
|
|
20230919,104300,1332152440,18820,18790,18870,18790,776
|
|
20230919,104200,1317560890,18750,18750,18750,18750,2
|
|
20230919,104100,1317523390,18800,18800,18800,18800,0
|
|
20230919,104000,1317523390,18800,18800,18800,18800,2
|
|
20230919,103900,1317485790,18700,18800,18800,18700,28
|
|
20230919,103800,1316961190,18800,18710,18800,18700,55
|
|
20230919,103700,1315931920,18710,18800,18810,18710,53
|
|
20230919,103600,1314939180,18740,18740,18740,18740,0
|
|
20230919,103500,1314939180,18740,18670,18740,18670,777
|
|
20230919,103400,1300403690,18670,18690,18690,18670,40
|
|
20230919,103300,1299656740,18670,18720,18720,18660,260
|
|
20230919,103200,1294795050,18720,18680,18720,18660,319
|
|
20230919,103100,1288836830,18680,18680,18680,18680,9
|
|
20230919,103000,1288668710,18680,18700,18700,18680,10
|
|
20230919,102900,1288481890,18680,18730,18730,18680,1760
|
|
20230919,102800,1255592540,18660,18660,18660,18660,60
|
|
20230919,102700,1254472940,18660,18660,18660,18660,1
|
|
20230919,102600,1254454280,18660,18660,18660,18660,22
|
|
20230919,102500,1254043760,18660,18760,18760,18660,1573
|
|
20230919,102400,1224658170,18760,18760,18760,18750,306
|
|
20230919,102300,1218918640,18760,18760,18760,18760,223
|
|
20230919,102200,1214735160,18760,18760,18760,18760,27
|
|
20230919,102100,1214228640,18750,18760,18770,18750,537
|
|
20230919,102000,1204154130,18770,18770,18780,18670,2078
|
|
20230919,101900,1165241060,18790,18760,18800,18760,387
|
|
20230919,101800,1157968280,18750,18750,18750,18750,0
|
|
20230919,101700,1157968280,18750,18800,18800,18750,162
|
|
20230919,101600,1154927920,18850,18840,18870,18800,371
|
|
20230919,101500,1147947790,18840,18880,18880,18840,155
|
|
20230919,101400,1145024590,18890,18910,18910,18890,562
|
|
20230919,101300,1134403910,18960,19010,19010,18910,1910
|
|
20230919,101200,1098179160,19020,19020,19020,19020,30
|
|
20230919,101100,1097608560,19010,19050,19080,19010,789
|
|
20230919,101000,1082601190,19010,19000,19010,19000,21
|
|
20230919,100900,1082202080,19000,19020,19050,19000,476
|
|
20230919,100800,1073149750,19020,19020,19020,19020,138
|
|
20230919,100700,1070524990,19020,19020,19020,19020,1
|
|
20230919,100600,1070505970,18970,18970,18970,18970,0
|
|
20230919,100500,1070505970,18970,19030,19030,18970,158
|
|
20230919,100400,1067508200,18970,18990,18990,18970,366
|
|
20230919,100300,1060561180,18990,19030,19030,18990,399
|
|
20230919,100200,1052974270,19030,19040,19040,19030,31
|
|
20230919,100100,1052384130,19040,19090,19090,19040,745
|
|
20230919,100000,1038183850,19120,19120,19120,19080,147
|
|
20230919,095900,1035375680,19100,19110,19130,19050,463
|
|
20230919,095800,1026544320,19150,19140,19190,19110,1329
|
|
20230919,095700,1001077100,19140,19080,19170,19030,2300
|
|
20230919,095600,957123670,19080,18990,19080,18970,1167
|
|
20230919,095500,934929230,18980,18840,18990,18840,908
|
|
20230919,095400,917787460,18820,18800,18820,18800,121
|
|
20230919,095300,915511720,18760,18730,18760,18730,543
|
|
20230919,095200,905330510,18700,18640,18700,18640,140
|
|
20230919,095100,902715770,18640,18710,18720,18640,433
|
|
20230919,095000,894621980,18720,18630,18780,18630,1223
|
|
20230919,094900,871786000,18700,18810,18810,18700,1081
|
|
20230919,094800,851533230,18800,18720,18800,18650,1370
|
|
20230919,094700,825870820,18720,18760,18770,18720,1386
|
|
20230919,094600,799880390,18760,18760,18760,18740,106
|
|
20230919,094500,797893270,18770,18760,18800,18760,330
|
|
20230919,094400,791692650,18770,18840,18850,18770,1616
|
|
20230919,094300,761303590,18840,18840,18840,18840,1
|
|
20230919,094200,761284750,18800,18800,18800,18800,796
|
|
20230919,094100,746319950,18800,18830,18830,18800,695
|
|
20230919,094000,733244140,18980,18870,18990,18810,796
|
|
20230919,093900,718189960,18870,18820,18870,18810,800
|
|
20230919,093800,703140510,18800,18730,18800,18730,182
|
|
20230919,093700,699729470,18710,18650,18710,18610,1554
|
|
20230919,093600,670733750,18600,18600,18620,18580,1057
|
|
20230919,093500,651075530,18600,18570,18610,18520,3249
|
|
20230919,093400,590734330,18580,18760,18760,18580,3727
|
|
20230919,093300,521100940,18760,18770,18780,18760,258
|
|
20230919,093200,516258490,18780,18870,18870,18780,1720
|
|
20230919,093100,483871210,18880,18990,18990,18880,2154
|
|
20230919,093000,443074380,18960,19010,19010,18960,293
|
|
20230919,092900,437515440,19010,19000,19010,19000,21
|
|
20230919,092800,437116240,19020,19060,19060,19010,983
|
|
20230919,092700,418418620,19080,19060,19080,19060,12
|
|
20230919,092600,418189680,19060,19020,19060,18980,489
|
|
20230919,092500,408887290,19020,18980,19020,18980,78
|
|
20230919,092400,407403770,18970,18970,18970,18970,1
|
|
20230919,092300,407384800,19010,18970,19010,18960,317
|
|
20230919,092200,401363440,18940,18960,18990,18910,2094
|
|
20230919,092100,361694770,18980,18960,18980,18950,996
|
|
20230919,092000,342817810,18950,18980,18980,18950,351
|
|
20230919,091900,336161020,18990,19000,19000,18990,288
|
|
20230919,091800,330691630,18990,18970,18990,18970,610
|
|
20230919,091700,319117300,18970,18970,18970,18970,459
|
|
20230919,091600,310410070,18960,18960,18960,18950,212
|
|
20230919,091500,306391550,18960,18980,18980,18960,243
|
|
20230919,091400,301782830,18970,19000,19000,18970,152
|
|
20230919,091300,298898010,19000,19060,19060,19000,125
|
|
20230919,091200,296520480,18980,19010,19010,18980,3323
|
|
20230919,091100,233386330,19010,19010,19010,19000,2073
|
|
20230919,091000,193988750,19010,19030,19040,19010,775
|
|
20230919,090900,179251940,19040,19040,19040,19030,62
|
|
20230919,090800,178071470,19050,19030,19050,19020,183
|
|
20230919,090700,174587210,19020,18940,19040,18940,547
|
|
20230919,090600,164187560,18940,18920,18960,18920,136
|
|
20230919,090500,161610570,18930,18760,18970,18760,645
|
|
20230919,090400,149436290,18720,18810,18870,18710,2177
|
|
20230919,090300,108542160,18820,18910,18910,18820,1989
|
|
20230919,090200,71018090,18860,18910,18920,18860,1361
|
|
20230919,090100,45319340,18910,18910,18930,18900,824
|
|
20230919,090000,29737560,18910,19040,19040,18910,1564
|