613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191000,1276702940,5190,5190,5190,5190,6171
|
|
20230920,190900,1276702940,5190,5190,5190,5190,0
|
|
20230920,190800,1276702940,5190,5190,5190,5190,0
|
|
20230920,190700,1276702940,5190,5190,5190,5190,0
|
|
20230920,190600,1276702940,5190,5190,5190,5190,0
|
|
20230920,190500,1276702940,5190,5190,5190,5190,0
|
|
20230920,190400,1276702940,5190,5190,5190,5190,0
|
|
20230920,190300,1276702940,5190,5190,5190,5190,0
|
|
20230920,190200,1276702940,5190,5190,5190,5190,0
|
|
20230920,190100,1276702940,5190,5190,5190,5190,0
|
|
20230920,190000,1276702940,5190,5190,5190,5190,0
|
|
20230920,185900,1276702940,5190,5190,5190,5190,0
|
|
20230920,185800,1276702940,5190,5190,5190,5190,0
|
|
20230920,185700,1276702940,5190,5190,5190,5190,0
|
|
20230920,185600,1276702940,5190,5190,5190,5190,0
|
|
20230920,185500,1276702940,5190,5190,5190,5190,0
|
|
20230920,185400,1276702940,5190,5190,5190,5190,0
|
|
20230920,185300,1276702940,5190,5190,5190,5190,0
|
|
20230920,185200,1276702940,5190,5190,5190,5190,0
|
|
20230920,185100,1276702940,5190,5190,5190,5190,0
|
|
20230920,185000,1276702940,5190,5190,5190,5190,0
|
|
20230920,184900,1276702940,5190,5190,5190,5190,0
|
|
20230920,184800,1276702940,5190,5190,5190,5190,0
|
|
20230920,184700,1276702940,5190,5190,5190,5190,0
|
|
20230920,184600,1276702940,5190,5190,5190,5190,0
|
|
20230920,184500,1276702940,5190,5190,5190,5190,0
|
|
20230920,184400,1276702940,5190,5190,5190,5190,0
|
|
20230920,184300,1276702940,5190,5190,5190,5190,0
|
|
20230920,184200,1276702940,5190,5190,5190,5190,0
|
|
20230920,184100,1276702940,5190,5190,5190,5190,0
|
|
20230920,184000,1276702940,5190,5190,5190,5190,6171
|
|
20230920,183900,1276702940,5190,5190,5190,5190,0
|
|
20230920,183800,1276702940,5190,5190,5190,5190,0
|
|
20230920,183700,1276702940,5190,5190,5190,5190,0
|
|
20230920,183600,1276702940,5190,5190,5190,5190,0
|
|
20230920,183500,1276702940,5190,5190,5190,5190,0
|
|
20230920,183400,1276702940,5190,5190,5190,5190,0
|
|
20230920,183300,1276702940,5190,5190,5190,5190,0
|
|
20230920,183200,1276702940,5190,5190,5190,5190,0
|
|
20230920,183100,1276702940,5190,5190,5190,5190,0
|
|
20230920,183000,1276702940,5190,5190,5190,5190,0
|
|
20230920,182900,1276702940,5190,5190,5190,5190,0
|
|
20230920,182800,1276702940,5190,5190,5190,5190,0
|
|
20230920,182700,1276702940,5190,5190,5190,5190,0
|
|
20230920,182600,1276702940,5190,5190,5190,5190,0
|
|
20230920,182500,1276702940,5190,5190,5190,5190,0
|
|
20230920,182400,1276702940,5190,5190,5190,5190,0
|
|
20230920,182300,1276702940,5190,5190,5190,5190,0
|
|
20230920,182200,1276702940,5190,5190,5190,5190,0
|
|
20230920,182100,1276702940,5190,5190,5190,5190,0
|
|
20230920,182000,1276702940,5190,5190,5190,5190,0
|
|
20230920,181900,1276702940,5190,5190,5190,5190,0
|
|
20230920,181800,1276702940,5190,5190,5190,5190,0
|
|
20230920,181700,1276702940,5190,5190,5190,5190,0
|
|
20230920,181600,1276702940,5190,5190,5190,5190,0
|
|
20230920,181500,1276702940,5190,5190,5190,5190,0
|
|
20230920,181400,1276702940,5190,5190,5190,5190,0
|
|
20230920,181300,1276702940,5190,5190,5190,5190,0
|
|
20230920,181200,1276702940,5190,5190,5190,5190,0
|
|
20230920,181100,1276702940,5190,5190,5190,5190,0
|
|
20230920,181000,1276702940,5190,5190,5190,5190,6171
|
|
20230920,180900,1276702940,5190,5190,5190,5190,0
|
|
20230920,180800,1276702940,5190,5190,5190,5190,0
|
|
20230920,180700,1276702940,5190,5190,5190,5190,0
|
|
20230920,180600,1276702940,5190,5190,5190,5190,0
|
|
20230920,180500,1276702940,5190,5190,5190,5190,0
|
|
20230920,180400,1276702940,5190,5190,5190,5190,0
|
|
20230920,180300,1276702940,5190,5190,5190,5190,0
|
|
20230920,180200,1276702940,5190,5190,5190,5190,0
|
|
20230920,180100,1276702940,5190,5190,5190,5190,0
|
|
20230920,180000,1276702940,5190,5190,5190,5190,0
|
|
20230920,175900,1276702940,5190,5190,5190,5190,0
|
|
20230920,175800,1276702940,5190,5190,5190,5190,0
|
|
20230920,175700,1276702940,5190,5190,5190,5190,0
|
|
20230920,175600,1276702940,5190,5190,5190,5190,0
|
|
20230920,175500,1276702940,5190,5190,5190,5190,0
|
|
20230920,175400,1276702940,5190,5190,5190,5190,0
|
|
20230920,175300,1276702940,5190,5190,5190,5190,0
|
|
20230920,175200,1276702940,5190,5190,5190,5190,0
|
|
20230920,175100,1276702940,5190,5190,5190,5190,0
|
|
20230920,175000,1276702940,5190,5190,5190,5190,0
|
|
20230920,174900,1276702940,5190,5190,5190,5190,0
|
|
20230920,174800,1276702940,5190,5190,5190,5190,0
|
|
20230920,174700,1276702940,5190,5190,5190,5190,0
|
|
20230920,174600,1276702940,5190,5190,5190,5190,0
|
|
20230920,174500,1276702940,5190,5190,5190,5190,0
|
|
20230920,174400,1276702940,5190,5190,5190,5190,0
|
|
20230920,174300,1276702940,5190,5190,5190,5190,0
|
|
20230920,174200,1276702940,5190,5190,5190,5190,0
|
|
20230920,174100,1276702940,5190,5190,5190,5190,0
|
|
20230920,174000,1276702940,5190,5190,5190,5190,6171
|
|
20230920,173900,1276702940,5190,5190,5190,5190,0
|
|
20230920,173800,1276702940,5190,5190,5190,5190,0
|
|
20230920,173700,1276702940,5190,5190,5190,5190,0
|
|
20230920,173600,1276702940,5190,5190,5190,5190,0
|
|
20230920,173500,1276702940,5190,5190,5190,5190,0
|
|
20230920,173400,1276702940,5190,5190,5190,5190,0
|
|
20230920,173300,1276702940,5190,5190,5190,5190,0
|
|
20230920,173200,1276702940,5190,5190,5190,5190,0
|
|
20230920,173100,1276702940,5190,5190,5190,5190,0
|
|
20230920,173000,1276702940,5190,5190,5190,5190,0
|
|
20230920,172900,1276702940,5190,5190,5190,5190,0
|
|
20230920,172800,1276702940,5190,5190,5190,5190,0
|
|
20230920,172700,1276702940,5190,5190,5190,5190,0
|
|
20230920,172600,1276702940,5190,5190,5190,5190,0
|
|
20230920,172500,1276702940,5190,5190,5190,5190,0
|
|
20230920,172400,1276702940,5190,5190,5190,5190,0
|
|
20230920,172300,1276702940,5190,5190,5190,5190,0
|
|
20230920,172200,1276702940,5190,5190,5190,5190,0
|
|
20230920,172100,1276702940,5190,5190,5190,5190,0
|
|
20230920,172000,1276702940,5190,5190,5190,5190,0
|
|
20230920,171900,1276702940,5190,5190,5190,5190,0
|
|
20230920,171800,1276702940,5190,5190,5190,5190,0
|
|
20230920,171700,1276702940,5190,5190,5190,5190,0
|
|
20230920,171600,1276702940,5190,5190,5190,5190,0
|
|
20230920,171500,1276702940,5190,5190,5190,5190,0
|
|
20230920,171400,1276702940,5190,5190,5190,5190,0
|
|
20230920,171300,1276702940,5190,5190,5190,5190,0
|
|
20230920,171200,1276702940,5190,5190,5190,5190,0
|
|
20230920,171100,1276702940,5190,5190,5190,5190,0
|
|
20230920,171000,1276702940,5190,5190,5190,5190,6171
|
|
20230920,170900,1276702940,5190,5190,5190,5190,0
|
|
20230920,170800,1276702940,5190,5190,5190,5190,0
|
|
20230920,170700,1276702940,5190,5190,5190,5190,0
|
|
20230920,170600,1276702940,5190,5190,5190,5190,0
|
|
20230920,170500,1276702940,5190,5190,5190,5190,0
|
|
20230920,170400,1276702940,5190,5190,5190,5190,0
|
|
20230920,170300,1276702940,5190,5190,5190,5190,0
|
|
20230920,170200,1276702940,5190,5190,5190,5190,0
|
|
20230920,170100,1276702940,5190,5190,5190,5190,0
|
|
20230920,170000,1276702940,5190,5190,5190,5190,0
|
|
20230920,165900,1276702940,5190,5190,5190,5190,0
|
|
20230920,165800,1276702940,5190,5190,5190,5190,0
|
|
20230920,165700,1276702940,5190,5190,5190,5190,0
|
|
20230920,165600,1276702940,5190,5190,5190,5190,0
|
|
20230920,165500,1276702940,5190,5190,5190,5190,0
|
|
20230920,165400,1276702940,5190,5190,5190,5190,0
|
|
20230920,165300,1276702940,5190,5190,5190,5190,0
|
|
20230920,165200,1276702940,5190,5190,5190,5190,0
|
|
20230920,165100,1276702940,5190,5190,5190,5190,0
|
|
20230920,165000,1276702940,5190,5190,5190,5190,0
|
|
20230920,164900,1276702940,5190,5190,5190,5190,0
|
|
20230920,164800,1276702940,5190,5190,5190,5190,0
|
|
20230920,164700,1276702940,5190,5190,5190,5190,0
|
|
20230920,164600,1276702940,5190,5190,5190,5190,0
|
|
20230920,164500,1276702940,5190,5190,5190,5190,0
|
|
20230920,164400,1276702940,5190,5190,5190,5190,0
|
|
20230920,164300,1276702940,5190,5190,5190,5190,0
|
|
20230920,164200,1276702940,5190,5190,5190,5190,0
|
|
20230920,164100,1276702940,5190,5190,5190,5190,0
|
|
20230920,164000,1276702940,5190,5190,5190,5190,6171
|
|
20230920,163900,1276702940,5190,5190,5190,5190,0
|
|
20230920,163800,1276702940,5190,5190,5190,5190,0
|
|
20230920,163700,1276702940,5190,5190,5190,5190,0
|
|
20230920,163600,1276702940,5190,5190,5190,5190,0
|
|
20230920,163500,1276702940,5190,5190,5190,5190,0
|
|
20230920,163400,1276702940,5190,5190,5190,5190,0
|
|
20230920,163300,1276702940,5190,5190,5190,5190,0
|
|
20230920,163200,1276702940,5190,5190,5190,5190,0
|
|
20230920,163100,1276702940,5190,5190,5190,5190,0
|
|
20230920,163000,1276702940,5190,5190,5190,5190,0
|
|
20230920,162900,1276702940,5190,5190,5190,5190,0
|
|
20230920,162800,1276702940,5190,5190,5190,5190,0
|
|
20230920,162700,1276702940,5190,5190,5190,5190,0
|
|
20230920,162600,1276702940,5190,5190,5190,5190,0
|
|
20230920,162500,1276702940,5190,5190,5190,5190,0
|
|
20230920,162400,1276702940,5190,5190,5190,5190,0
|
|
20230920,162300,1276702940,5190,5190,5190,5190,0
|
|
20230920,162200,1276702940,5190,5190,5190,5190,0
|
|
20230920,162100,1276702940,5190,5190,5190,5190,0
|
|
20230920,162000,1276702940,5190,5190,5190,5190,0
|
|
20230920,161900,1276702940,5190,5190,5190,5190,0
|
|
20230920,161800,1276702940,5190,5190,5190,5190,0
|
|
20230920,161700,1276702940,5190,5190,5190,5190,0
|
|
20230920,161600,1276702940,5190,5190,5190,5190,0
|
|
20230920,161500,1276702940,5190,5190,5190,5190,0
|
|
20230920,161400,1276702940,5190,5190,5190,5190,0
|
|
20230920,161300,1276702940,5190,5190,5190,5190,0
|
|
20230920,161200,1276702940,5190,5190,5190,5190,0
|
|
20230920,161100,1276702940,5190,5190,5190,5190,0
|
|
20230920,161000,1276702940,5190,5190,5190,5190,6171
|
|
20230920,160900,1276702940,5190,5190,5190,5190,0
|
|
20230920,160800,1276702940,5190,5190,5190,5190,0
|
|
20230920,160700,1276702940,5190,5190,5190,5190,0
|
|
20230920,160600,1276702940,5190,5190,5190,5190,0
|
|
20230920,160500,1276702940,5190,5190,5190,5190,0
|
|
20230920,160400,1276702940,5190,5190,5190,5190,0
|
|
20230920,160300,1276702940,5190,5190,5190,5190,0
|
|
20230920,160200,1276702940,5190,5190,5190,5190,0
|
|
20230920,160100,1276702940,5190,5190,5190,5190,0
|
|
20230920,160000,1276702940,5190,5190,5190,5190,0
|
|
20230920,155900,1276702940,5190,5190,5190,5190,0
|
|
20230920,155800,1276702940,5190,5190,5190,5190,0
|
|
20230920,155700,1276702940,5190,5190,5190,5190,0
|
|
20230920,155600,1276702940,5190,5190,5190,5190,0
|
|
20230920,155500,1276702940,5190,5190,5190,5190,0
|
|
20230920,155400,1276702940,5190,5190,5190,5190,0
|
|
20230920,155300,1276702940,5190,5190,5190,5190,0
|
|
20230920,155200,1276702940,5190,5190,5190,5190,0
|
|
20230920,155100,1276702940,5190,5190,5190,5190,0
|
|
20230920,155000,1276702940,5190,5190,5190,5190,0
|
|
20230920,154900,1276702940,5190,5190,5190,5190,0
|
|
20230920,154800,1276702940,5190,5190,5190,5190,0
|
|
20230920,154700,1276702940,5190,5190,5190,5190,0
|
|
20230920,154600,1276702940,5190,5190,5190,5190,0
|
|
20230920,154500,1276702940,5190,5190,5190,5190,0
|
|
20230920,154400,1276702940,5190,5190,5190,5190,0
|
|
20230920,154300,1276702940,5190,5190,5190,5190,0
|
|
20230920,154200,1276702940,5190,5190,5190,5190,0
|
|
20230920,154100,1276702940,5190,5190,5190,5190,0
|
|
20230920,154000,1276702940,5190,5190,5190,5190,6171
|
|
20230920,153900,1276702940,5190,5190,5190,5190,0
|
|
20230920,153800,1276702940,5190,5190,5190,5190,0
|
|
20230920,153700,1276702940,5190,5190,5190,5190,0
|
|
20230920,153600,1276702940,5190,5190,5190,5190,0
|
|
20230920,153500,1276702940,5190,5190,5190,5190,0
|
|
20230920,153400,1276702940,5190,5190,5190,5190,0
|
|
20230920,153300,1276702940,5190,5190,5190,5190,0
|
|
20230920,153200,1276702940,5190,5190,5190,5190,0
|
|
20230920,153100,1276702940,5190,5190,5190,5190,0
|
|
20230920,153000,1276702940,5190,5190,5190,5190,6171
|
|
20230920,152900,1244675450,5190,5190,5190,5190,0
|
|
20230920,152800,1244675450,5190,5190,5190,5190,0
|
|
20230920,152700,1244675450,5190,5190,5190,5190,0
|
|
20230920,152600,1244675450,5190,5190,5190,5190,0
|
|
20230920,152500,1244675450,5190,5190,5190,5190,0
|
|
20230920,152400,1244675450,5190,5190,5190,5190,0
|
|
20230920,152300,1244675450,5190,5190,5190,5190,0
|
|
20230920,152200,1244675450,5190,5190,5190,5190,0
|
|
20230920,152100,1244675450,5190,5190,5190,5190,0
|
|
20230920,152000,1244675450,5190,5190,5190,5190,0
|
|
20230920,151900,1244675450,5190,5200,5200,5190,174
|
|
20230920,151800,1243771000,5200,5190,5200,5190,201
|
|
20230920,151700,1242727300,5190,5200,5200,5190,9
|
|
20230920,151600,1242680540,5200,5200,5200,5190,792
|
|
20230920,151500,1238569920,5200,5210,5210,5200,612
|
|
20230920,151400,1235387490,5210,5210,5210,5210,812
|
|
20230920,151300,1231156970,5210,5210,5210,5210,634
|
|
20230920,151200,1227853830,5210,5200,5210,5200,318
|
|
20230920,151100,1226197090,5210,5200,5210,5200,29
|
|
20230920,151000,1226046050,5210,5210,5210,5210,12
|
|
20230920,150900,1225983530,5210,5210,5210,5210,220
|
|
20230920,150800,1224837330,5210,5210,5210,5200,413
|
|
20230920,150700,1222689600,5210,5210,5210,5210,33
|
|
20230920,150600,1222517670,5210,5210,5210,5210,12
|
|
20230920,150500,1222455150,5210,5210,5210,5210,70
|
|
20230920,150400,1222090450,5210,5210,5210,5200,64
|
|
20230920,150300,1221757510,5210,5210,5210,5210,856
|
|
20230920,150200,1217297750,5210,5210,5210,5200,110
|
|
20230920,150100,1216725650,5210,5210,5210,5210,22
|
|
20230920,150000,1216611030,5210,5210,5210,5210,44
|
|
20230920,145900,1216381790,5210,5210,5210,5210,32
|
|
20230920,145800,1216215070,5210,5210,5210,5200,100
|
|
20230920,145700,1215694890,5210,5210,5210,5210,183
|
|
20230920,145600,1214741460,5200,5210,5210,5200,266
|
|
20230920,145500,1213357550,5210,5200,5210,5200,449
|
|
20230920,145400,1211021470,5210,5210,5210,5200,112
|
|
20230920,145300,1210438350,5210,5210,5210,5200,94
|
|
20230920,145200,1209948660,5210,5210,5210,5210,84
|
|
20230920,145100,1209511020,5210,5210,5210,5210,110
|
|
20230920,145000,1208937920,5210,5210,5210,5200,121
|
|
20230920,144900,1208307710,5200,5200,5210,5200,241
|
|
20230920,144800,1207053670,5200,5200,5210,5190,57
|
|
20230920,144700,1206757640,5210,5210,5210,5200,312
|
|
20230920,144600,1205135140,5210,5210,5210,5210,27
|
|
20230920,144500,1204994470,5210,5200,5210,5200,25
|
|
20230920,144400,1204864330,5200,5210,5210,5200,19
|
|
20230920,144300,1204765420,5210,5210,5210,5200,391
|
|
20230920,144200,1202731980,5210,5210,5210,5210,9
|
|
20230920,144100,1202685090,5210,5210,5210,5200,45
|
|
20230920,144000,1202450860,5210,5200,5210,5200,1334
|
|
20230920,143900,1195513490,5210,5210,5210,5200,173
|
|
20230920,143800,1194612600,5210,5210,5210,5200,41
|
|
20230920,143700,1194399310,5210,5200,5210,5190,946
|
|
20230920,143600,1189480270,5200,5200,5200,5190,116
|
|
20230920,143500,1188877590,5200,5200,5200,5190,114
|
|
20230920,143400,1188285530,5200,5200,5200,5190,96
|
|
20230920,143300,1187786970,5190,5190,5210,5190,263
|
|
20230920,143200,1186420960,5200,5210,5210,5190,325
|
|
20230920,143100,1184731840,5200,5190,5200,5190,412
|
|
20230920,143000,1182592390,5200,5210,5210,5190,2649
|
|
20230920,142900,1168799650,5210,5200,5210,5200,2004
|
|
20230920,142800,1158378660,5200,5200,5200,5200,207
|
|
20230920,142700,1157302260,5200,5200,5200,5200,22
|
|
20230920,142600,1157187860,5200,5200,5200,5200,14
|
|
20230920,142500,1157115060,5200,5200,5200,5190,323
|
|
20230920,142400,1155438460,5200,5200,5200,5200,13
|
|
20230920,142300,1155370860,5200,5200,5200,5200,26
|
|
20230920,142200,1155235660,5200,5200,5200,5200,14
|
|
20230920,142100,1155162860,5200,5200,5200,5190,71
|
|
20230920,142000,1154794160,5200,5200,5200,5190,23
|
|
20230920,141900,1154674660,5200,5200,5200,5200,22
|
|
20230920,141800,1154560260,5200,5200,5200,5200,11
|
|
20230920,141700,1154503060,5200,5200,5200,5200,22
|
|
20230920,141600,1154388660,5200,5200,5200,5200,13
|
|
20230920,141500,1154321060,5200,5200,5200,5200,74
|
|
20230920,141400,1153936260,5200,5200,5200,5200,15
|
|
20230920,141300,1153858260,5190,5200,5200,5190,546
|
|
20230920,141200,1151024280,5200,5200,5200,5200,163
|
|
20230920,141100,1150176680,5200,5200,5200,5200,86
|
|
20230920,141000,1149729480,5200,5200,5200,5200,36
|
|
20230920,140900,1149542280,5200,5200,5200,5200,413
|
|
20230920,140800,1147394680,5200,5200,5200,5200,14
|
|
20230920,140700,1147321880,5200,5200,5200,5200,23
|
|
20230920,140600,1147202280,5200,5200,5200,5200,259
|
|
20230920,140500,1145855480,5200,5200,5200,5200,25
|
|
20230920,140400,1145725480,5200,5200,5200,5200,9
|
|
20230920,140300,1145678680,5200,5200,5200,5190,52
|
|
20230920,140200,1145408570,5200,5200,5200,5190,19
|
|
20230920,140100,1145309840,5200,5200,5200,5200,84
|
|
20230920,140000,1144873040,5200,5200,5200,5200,15
|
|
20230920,135900,1144795040,5200,5200,5200,5200,23
|
|
20230920,135800,1144675440,5200,5200,5200,5200,23
|
|
20230920,135700,1144555840,5200,5200,5200,5190,24
|
|
20230920,135600,1144431090,5200,5200,5200,5200,13
|
|
20230920,135500,1144363490,5200,5200,5200,5190,32
|
|
20230920,135400,1144197190,5200,5190,5200,5190,120
|
|
20230920,135300,1143574290,5200,5200,5200,5200,22
|
|
20230920,135200,1143459890,5200,5200,5200,5190,30
|
|
20230920,135100,1143304060,5200,5200,5200,5200,41
|
|
20230920,135000,1143090860,5200,5200,5200,5200,13
|
|
20230920,134900,1143023260,5200,5200,5200,5200,22
|
|
20230920,134800,1142908860,5200,5200,5200,5200,33
|
|
20230920,134700,1142737260,5200,5190,5200,5190,124
|
|
20230920,134600,1142093000,5200,5200,5200,5200,13
|
|
20230920,134500,1142025400,5190,5200,5200,5190,22
|
|
20230920,134400,1141911030,5200,5200,5200,5190,15
|
|
20230920,134300,1141833060,5200,5200,5200,5190,23
|
|
20230920,134200,1141713490,5190,5190,5200,5190,15
|
|
20230920,134100,1141635520,5200,5200,5200,5190,21
|
|
20230920,134000,1141526330,5200,5200,5200,5200,1
|
|
20230920,133900,1141521130,5180,5190,5190,5180,530
|
|
20230920,133800,1138770440,5200,5190,5200,5190,11
|
|
20230920,133700,1138713320,5190,5190,5200,5190,212
|
|
20230920,133600,1137612970,5190,5190,5190,5190,20
|
|
20230920,133500,1137509170,5190,5190,5190,5190,50
|
|
20230920,133400,1137249670,5180,5190,5190,5180,64
|
|
20230920,133300,1136918010,5190,5190,5190,5190,1
|
|
20230920,133200,1136912820,5180,5190,5190,5180,527
|
|
20230920,133100,1134182950,5180,5180,5180,5180,0
|
|
20230920,133000,1134182950,5180,5190,5190,5180,153
|
|
20230920,132900,1133390400,5170,5190,5190,5170,1101
|
|
20230920,132800,1127697240,5170,5170,5170,5170,0
|
|
20230920,132700,1127697240,5170,5180,5180,5170,650
|
|
20230920,132600,1124336580,5180,5180,5180,5180,0
|
|
20230920,132500,1124336580,5180,5180,5180,5180,200
|
|
20230920,132400,1123300580,5170,5190,5190,5170,1055
|
|
20230920,132300,1117836050,5200,5200,5200,5200,0
|
|
20230920,132200,1117836050,5200,5200,5200,5200,115
|
|
20230920,132100,1117238050,5180,5180,5180,5180,0
|
|
20230920,132000,1117238050,5180,5180,5180,5180,300
|
|
20230920,131900,1115684050,5180,5190,5190,5180,296
|
|
20230920,131800,1114150500,5200,5200,5200,5200,0
|
|
20230920,131700,1114150500,5200,5200,5200,5200,200
|
|
20230920,131600,1113110500,5200,5190,5200,5180,451
|
|
20230920,131500,1110774290,5180,5180,5180,5180,0
|
|
20230920,131400,1110774290,5180,5180,5180,5180,0
|
|
20230920,131300,1110774290,5180,5200,5200,5180,1001
|
|
20230920,131200,1105589090,5180,5190,5190,5180,801
|
|
20230920,131100,1101439850,5180,5190,5190,5180,253
|
|
20230920,131000,1100128780,5190,5190,5190,5190,150
|
|
20230920,130900,1099350280,5190,5200,5200,5190,849
|
|
20230920,130800,1094943880,5200,5200,5210,5190,4
|
|
20230920,130700,1094923080,5200,5210,5210,5200,4094
|
|
20230920,130600,1073634270,5200,5200,5200,5200,907
|
|
20230920,130500,1068917870,5200,5200,5200,5200,216
|
|
20230920,130400,1067794670,5200,5200,5200,5200,105
|
|
20230920,130300,1067248670,5200,5200,5200,5200,0
|
|
20230920,130200,1067248670,5200,5200,5200,5200,0
|
|
20230920,130100,1067248670,5200,5200,5200,5200,2
|
|
20230920,130000,1067238270,5200,5190,5200,5190,100
|
|
20230920,125900,1066719170,5190,5190,5190,5190,200
|
|
20230920,125800,1065681170,5190,5190,5190,5190,15
|
|
20230920,125700,1065603320,5180,5180,5190,5180,132
|
|
20230920,125600,1064919550,5180,5180,5180,5180,7201
|
|
20230920,125500,1027618370,5180,5180,5180,5180,2
|
|
20230920,125400,1027608010,5190,5190,5190,5190,50
|
|
20230920,125300,1027348510,5180,5190,5190,5180,101
|
|
20230920,125200,1026824820,5180,5180,5180,5180,5347
|
|
20230920,125100,999127360,5180,5180,5180,5180,0
|
|
20230920,125000,999127360,5180,5190,5190,5180,363
|
|
20230920,124900,997244020,5180,5190,5190,5180,357
|
|
20230920,124800,995393760,5190,5190,5190,5190,0
|
|
20230920,124700,995393760,5190,5200,5200,5190,22
|
|
20230920,124600,995279570,5190,5200,5200,5180,275
|
|
20230920,124500,993852320,5200,5210,5210,5200,4571
|
|
20230920,124400,970082860,5210,5210,5210,5210,11
|
|
20230920,124300,970025550,5200,5190,5200,5190,691
|
|
20230920,124200,966432370,5200,5200,5200,5200,298
|
|
20230920,124100,964882770,5200,5200,5200,5200,2
|
|
20230920,124000,964872370,5190,5200,5200,5190,103
|
|
20230920,123900,964336870,5190,5190,5190,5190,30
|
|
20230920,123800,964181170,5180,5190,5190,5180,350
|
|
20230920,123700,962367970,5190,5190,5200,5190,141
|
|
20230920,123600,961636170,5180,5180,5180,5180,3
|
|
20230920,123500,961620630,5180,5190,5190,5180,200
|
|
20230920,123400,960584580,5200,5200,5200,5200,0
|
|
20230920,123300,960584580,5200,5200,5200,5200,20
|
|
20230920,123200,960480580,5200,5200,5200,5200,1
|
|
20230920,123100,960475380,5180,5190,5190,5180,4000
|
|
20230920,123000,939754860,5190,5200,5200,5190,104
|
|
20230920,122900,939214070,5200,5200,5200,5200,1
|
|
20230920,122800,939208870,5180,5180,5180,5180,0
|
|
20230920,122700,939208870,5180,5180,5180,5180,3
|
|
20230920,122600,939193330,5200,5200,5200,5200,3
|
|
20230920,122500,939177730,5200,5200,5200,5200,0
|
|
20230920,122400,939177730,5200,5200,5200,5200,3
|
|
20230920,122300,939162130,5200,5200,5200,5200,101
|
|
20230920,122200,938636930,5180,5180,5180,5180,302
|
|
20230920,122100,937072570,5190,5190,5200,5190,90
|
|
20230920,122000,936605460,5190,5190,5190,5190,100
|
|
20230920,121900,936086460,5190,5200,5200,5190,300
|
|
20230920,121800,934527460,5200,5200,5200,5200,0
|
|
20230920,121700,934527460,5200,5200,5200,5200,100
|
|
20230920,121600,934007460,5200,5200,5200,5200,200
|
|
20230920,121500,932967460,5190,5190,5190,5190,47
|
|
20230920,121400,932723530,5190,5190,5190,5190,20
|
|
20230920,121300,932619730,5190,5190,5190,5190,2
|
|
20230920,121200,932609350,5190,5190,5190,5190,1
|
|
20230920,121100,932604160,5200,5200,5200,5200,5
|
|
20230920,121000,932578160,5200,5180,5200,5170,2109
|
|
20230920,120900,921653180,5180,5180,5180,5180,547
|
|
20230920,120800,918819720,5190,5200,5200,5190,104
|
|
20230920,120700,918278930,5180,5180,5180,5180,0
|
|
20230920,120600,918278930,5180,5190,5190,5180,400
|
|
20230920,120500,916206420,5190,5190,5190,5190,0
|
|
20230920,120400,916206420,5190,5180,5190,5180,1145
|
|
20230920,120300,910274320,5180,5180,5180,5180,50
|
|
20230920,120200,910015320,5180,5190,5190,5180,4
|
|
20230920,120100,909994580,5180,5180,5180,5180,3
|
|
20230920,120000,909979040,5180,5180,5180,5180,0
|
|
20230920,115900,909979040,5180,5180,5180,5180,737
|
|
20230920,115800,906161380,5180,5180,5180,5180,0
|
|
20230920,115700,906161380,5180,5180,5180,5180,0
|
|
20230920,115600,906161380,5180,5190,5190,5180,730
|
|
20230920,115500,902379590,5190,5190,5190,5190,400
|
|
20230920,115400,900303590,5190,5190,5190,5190,5
|
|
20230920,115300,900277640,5190,5200,5200,5190,90
|
|
20230920,115200,899810530,5190,5190,5190,5190,0
|
|
20230920,115100,899810530,5190,5190,5190,5190,1
|
|
20230920,115000,899805340,5180,5180,5180,5180,0
|
|
20230920,114900,899805340,5180,5180,5180,5180,0
|
|
20230920,114800,899805340,5180,5200,5200,5180,6547
|
|
20230920,114700,865831360,5200,5200,5200,5200,248
|
|
20230920,114600,864541760,5200,5200,5200,5200,352
|
|
20230920,114500,862711360,5200,5200,5200,5200,110
|
|
20230920,114400,862139360,5190,5190,5190,5190,11
|
|
20230920,114300,862082270,5190,5190,5190,5190,65
|
|
20230920,114200,861744920,5190,5180,5190,5180,230
|
|
20230920,114100,860551250,5190,5190,5190,5190,2300
|
|
20230920,114000,848614250,5190,5190,5190,5190,0
|
|
20230920,113900,848614250,5190,5190,5190,5190,11
|
|
20230920,113800,848557160,5190,5190,5190,5190,390
|
|
20230920,113700,846533060,5180,5180,5180,5180,2000
|
|
20230920,113600,836173060,5180,5180,5180,5180,1360
|
|
20230920,113500,829128260,5180,5180,5190,5180,594
|
|
20230920,113400,826049160,5180,5180,5180,5180,666
|
|
20230920,113300,822599280,5180,5180,5180,5180,23
|
|
20230920,113200,822480140,5180,5180,5180,5180,235
|
|
20230920,113100,821262840,5180,5180,5180,5180,3
|
|
20230920,113000,821247300,5180,5180,5180,5180,1
|
|
20230920,112900,821242120,5180,5180,5180,5180,22
|
|
20230920,112800,821128160,5180,5180,5180,5180,176
|
|
20230920,112700,820216480,5180,5180,5180,5180,3453
|
|
20230920,112600,802329940,5190,5190,5190,5190,249
|
|
20230920,112500,801037630,5190,5190,5190,5190,66
|
|
20230920,112400,800695090,5190,5190,5190,5190,1040
|
|
20230920,112300,795297490,5200,5200,5200,5200,9
|
|
20230920,112200,795250690,5200,5200,5200,5200,0
|
|
20230920,112100,795250690,5200,5200,5200,5200,0
|
|
20230920,112000,795250690,5200,5200,5200,5190,2516
|
|
20230920,111900,782187500,5200,5200,5200,5190,1202
|
|
20230920,111800,775947110,5190,5190,5190,5190,0
|
|
20230920,111700,775947110,5190,5190,5190,5190,0
|
|
20230920,111600,775947110,5190,5200,5200,5190,7
|
|
20230920,111500,775910730,5190,5190,5190,5190,0
|
|
20230920,111400,775910730,5190,5190,5190,5190,175
|
|
20230920,111300,775002480,5190,5190,5190,5190,54
|
|
20230920,111200,774722220,5190,5190,5190,5190,0
|
|
20230920,111100,774722220,5190,5190,5190,5190,8
|
|
20230920,111000,774680700,5190,5190,5190,5190,0
|
|
20230920,110900,774680700,5190,5190,5200,5190,2002
|
|
20230920,110800,764290300,5190,5190,5190,5190,2311
|
|
20230920,110700,752296210,5200,5200,5200,5200,128
|
|
20230920,110600,751630610,5200,5210,5210,5200,245
|
|
20230920,110500,750356560,5210,5210,5210,5210,1
|
|
20230920,110400,750351350,5200,5200,5200,5200,1000
|
|
20230920,110300,745151350,5210,5210,5210,5210,154
|
|
20230920,110200,744349010,5210,5200,5210,5180,7088
|
|
20230920,110100,707613890,5210,5210,5210,5210,510
|
|
20230920,110000,704956790,5210,5210,5210,5200,578
|
|
20230920,105900,701948740,5210,5210,5210,5210,1038
|
|
20230920,105800,696540760,5210,5200,5210,5200,141
|
|
20230920,105700,695807550,5190,5190,5190,5190,0
|
|
20230920,105600,695807550,5190,5190,5190,5190,1
|
|
20230920,105500,695802360,5210,5210,5210,5210,1
|
|
20230920,105400,695797150,5190,5190,5190,5190,100
|
|
20230920,105300,695278150,5180,5190,5190,5180,476
|
|
20230920,105200,692807800,5190,5190,5190,5190,533
|
|
20230920,105100,690041530,5190,5190,5220,5180,1232
|
|
20230920,105000,683649320,5190,5190,5190,5190,122
|
|
20230920,104900,683016140,5180,5200,5200,5180,5906
|
|
20230920,104800,652367420,5200,5200,5200,5200,512
|
|
20230920,104700,649705020,5200,5200,5200,5200,0
|
|
20230920,104600,649705020,5200,5200,5200,5200,1
|
|
20230920,104500,649699820,5190,5190,5190,5190,0
|
|
20230920,104400,649699820,5190,5190,5190,5190,0
|
|
20230920,104300,649699820,5190,5190,5190,5190,0
|
|
20230920,104200,649699820,5190,5210,5210,5190,5
|
|
20230920,104100,649673850,5200,5200,5200,5200,111
|
|
20230920,104000,649096650,5180,5210,5210,5180,2890
|
|
20230920,103900,634096490,5200,5220,5220,5200,38
|
|
20230920,103800,633898630,5220,5220,5220,5210,31
|
|
20230920,103700,633737010,5220,5220,5220,5220,1
|
|
20230920,103600,633731790,5220,5210,5220,5210,366
|
|
20230920,103500,631824920,5220,5210,5220,5210,42
|
|
20230920,103400,631606070,5210,5200,5210,5200,1462
|
|
20230920,103300,624001050,5210,5200,5210,5200,172
|
|
20230920,103200,623105260,5200,5200,5200,5190,3110
|
|
20230920,103100,606934260,5190,5190,5190,5190,0
|
|
20230920,103000,606934260,5190,5190,5190,5190,150
|
|
20230920,102900,606155760,5200,5200,5200,5200,30
|
|
20230920,102800,605999760,5180,5190,5200,5180,2821
|
|
20230920,102700,591374830,5190,5190,5200,5190,2714
|
|
20230920,102600,577289160,5190,5200,5200,5190,2012
|
|
20230920,102500,566846770,5200,5210,5210,5200,4039
|
|
20230920,102400,545843820,5210,5210,5210,5210,8
|
|
20230920,102300,545802140,5210,5200,5210,5200,125
|
|
20230920,102200,545151970,5210,5210,5210,5210,2
|
|
20230920,102100,545141550,5200,5210,5210,5200,503
|
|
20230920,102000,542521440,5210,5210,5210,5210,171
|
|
20230920,101900,541630530,5210,5210,5210,5210,26
|
|
20230920,101800,541495070,5210,5210,5210,5210,5
|
|
20230920,101700,541469020,5210,5210,5210,5210,16
|
|
20230920,101600,541385660,5200,5210,5210,5200,118
|
|
20230920,101500,540771940,5210,5210,5210,5210,299
|
|
20230920,101400,539214150,5210,5210,5210,5210,3210
|
|
20230920,101300,522490050,5210,5210,5210,5210,2
|
|
20230920,101200,522479630,5210,5210,5210,5210,56
|
|
20230920,101100,522187870,5210,5210,5210,5210,554
|
|
20230920,101000,519301530,5230,5230,5230,5230,3
|
|
20230920,100900,519285840,5230,5220,5230,5220,354
|
|
20230920,100800,517437860,5220,5220,5220,5220,0
|
|
20230920,100700,517437860,5220,5220,5220,5220,1
|
|
20230920,100600,517432640,5210,5200,5220,5200,1404
|
|
20230920,100500,510118280,5210,5220,5220,5210,389
|
|
20230920,100400,508091580,5220,5220,5220,5220,52
|
|
20230920,100300,507820140,5220,5220,5220,5220,1
|
|
20230920,100200,507814920,5220,5220,5220,5220,366
|
|
20230920,100100,505904400,5220,5210,5220,5210,462
|
|
20230920,100000,503497350,5210,5220,5220,5210,1625
|
|
20230920,095900,495029420,5220,5220,5220,5220,551
|
|
20230920,095800,492153200,5220,5220,5230,5220,2083
|
|
20230920,095700,481279210,5220,5220,5230,5220,80
|
|
20230920,095600,480861510,5200,5230,5230,5200,1003
|
|
20230920,095500,475635780,5230,5230,5230,5220,620
|
|
20230920,095400,472399350,5230,5240,5240,5230,1191
|
|
20230920,095300,466168470,5240,5240,5240,5240,40
|
|
20230920,095200,465958870,5260,5240,5260,5240,105
|
|
20230920,095100,465408610,5250,5250,5250,5250,14
|
|
20230920,095000,465335110,5250,5260,5260,5250,1636
|
|
20230920,094900,456746010,5260,5250,5260,5250,1228
|
|
20230920,094800,450287280,5250,5250,5250,5250,1024
|
|
20230920,094700,444911280,5250,5240,5250,5240,2043
|
|
20230920,094600,434195820,5240,5240,5240,5240,1255
|
|
20230920,094500,427619620,5240,5240,5240,5240,159
|
|
20230920,094400,426786460,5250,5230,5250,5230,61
|
|
20230920,094300,426467110,5230,5250,5250,5230,436
|
|
20230920,094200,424184220,5250,5260,5260,5240,368
|
|
20230920,094100,422253500,5260,5230,5260,5230,213
|
|
20230920,094000,421133840,5230,5230,5230,5230,236
|
|
20230920,093900,419899560,5220,5200,5220,5200,2714
|
|
20230920,093800,405769360,5210,5210,5210,5190,2128
|
|
20230920,093700,394711810,5220,5220,5220,5210,360
|
|
20230920,093600,392833660,5220,5220,5220,5220,47
|
|
20230920,093500,392588320,5190,5220,5230,5190,13575
|
|
20230920,093400,321899050,5230,5220,5230,5220,1609
|
|
20230920,093300,313498980,5230,5230,5230,5220,510
|
|
20230920,093200,310831700,5220,5230,5230,5220,2726
|
|
20230920,093100,296588230,5240,5250,5250,5240,110
|
|
20230920,093000,296011800,5250,5240,5250,5240,100
|
|
20230920,092900,295487700,5240,5240,5240,5240,180
|
|
20230920,092800,294544500,5250,5240,5260,5240,1096
|
|
20230920,092700,288790890,5240,5230,5240,5230,175
|
|
20230920,092600,287875610,5230,5230,5230,5230,207
|
|
20230920,092500,286793000,5240,5220,5240,5210,761
|
|
20230920,092400,282827710,5220,5240,5240,5220,6043
|
|
20230920,092300,251246430,5240,5250,5250,5240,1863
|
|
20230920,092200,241483200,5240,5250,5250,5240,1545
|
|
20230920,092100,233387340,5250,5250,5250,5250,745
|
|
20230920,092000,229476090,5250,5260,5260,5250,18998
|
|
20230920,091900,129724390,5260,5270,5270,5250,2203
|
|
20230920,091800,118146530,5270,5260,5270,5260,913
|
|
20230920,091700,113344050,5260,5260,5260,5250,753
|
|
20230920,091600,109385840,5260,5270,5290,5260,5407
|
|
20230920,091500,80915790,5270,5270,5270,5270,868
|
|
20230920,091400,76341430,5270,5280,5280,5270,528
|
|
20230920,091300,73554000,5280,5280,5280,5270,282
|
|
20230920,091200,72066540,5280,5290,5290,5280,1629
|
|
20230920,091100,63465280,5290,5300,5300,5290,685
|
|
20230920,091000,59841120,5300,5290,5300,5290,48
|
|
20230920,090900,59587100,5290,5290,5290,5290,255
|
|
20230920,090800,58238150,5290,5310,5310,5290,4224
|
|
20230920,090700,35881800,5310,5300,5310,5300,310
|
|
20230920,090600,34237700,5310,5300,5310,5300,205
|
|
20230920,090500,33151150,5300,5300,5300,5300,53
|
|
20230920,090400,32870250,5300,5310,5320,5300,1532
|
|
20230920,090300,24740200,5320,5320,5320,5320,25
|
|
20230920,090200,24607200,5310,5300,5310,5300,347
|
|
20230920,090100,22764680,5310,5290,5310,5290,3693
|
|
20230920,090000,3200450,5290,5290,5290,5290,605
|