627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192400,705537530,9220,9220,9220,9220,290
|
|
20230922,192300,705537530,9220,9220,9220,9220,0
|
|
20230922,192200,705537530,9220,9220,9220,9220,0
|
|
20230922,192100,705537530,9220,9220,9220,9220,0
|
|
20230922,192000,705537530,9220,9220,9220,9220,0
|
|
20230922,191900,705537530,9220,9220,9220,9220,0
|
|
20230922,191800,705537530,9220,9220,9220,9220,0
|
|
20230922,191700,705537530,9220,9220,9220,9220,0
|
|
20230922,191600,705537530,9220,9220,9220,9220,0
|
|
20230922,191500,705537530,9220,9220,9220,9220,0
|
|
20230922,191400,705537530,9220,9220,9220,9220,0
|
|
20230922,191300,705537530,9220,9220,9220,9220,0
|
|
20230922,191200,705537530,9220,9220,9220,9220,0
|
|
20230922,191100,705537530,9220,9220,9220,9220,0
|
|
20230922,191000,705537530,9220,9220,9220,9220,0
|
|
20230922,190900,705537530,9220,9220,9220,9220,0
|
|
20230922,190800,705537530,9220,9220,9220,9220,0
|
|
20230922,190700,705537530,9220,9220,9220,9220,0
|
|
20230922,190600,705537530,9220,9220,9220,9220,0
|
|
20230922,190500,705537530,9220,9220,9220,9220,0
|
|
20230922,190400,705537530,9220,9220,9220,9220,0
|
|
20230922,190300,705537530,9220,9220,9220,9220,0
|
|
20230922,190200,705537530,9220,9220,9220,9220,0
|
|
20230922,190100,705537530,9220,9220,9220,9220,0
|
|
20230922,190000,705537530,9220,9220,9220,9220,0
|
|
20230922,185900,705537530,9220,9220,9220,9220,0
|
|
20230922,185800,705537530,9220,9220,9220,9220,0
|
|
20230922,185700,705537530,9220,9220,9220,9220,0
|
|
20230922,185600,705537530,9220,9220,9220,9220,0
|
|
20230922,185500,705537530,9220,9220,9220,9220,0
|
|
20230922,185400,705537530,9220,9220,9220,9220,290
|
|
20230922,185300,705537530,9220,9220,9220,9220,0
|
|
20230922,185200,705537530,9220,9220,9220,9220,0
|
|
20230922,185100,705537530,9220,9220,9220,9220,0
|
|
20230922,185000,705537530,9220,9220,9220,9220,0
|
|
20230922,184900,705537530,9220,9220,9220,9220,0
|
|
20230922,184800,705537530,9220,9220,9220,9220,0
|
|
20230922,184700,705537530,9220,9220,9220,9220,0
|
|
20230922,184600,705537530,9220,9220,9220,9220,0
|
|
20230922,184500,705537530,9220,9220,9220,9220,0
|
|
20230922,184400,705537530,9220,9220,9220,9220,0
|
|
20230922,184300,705537530,9220,9220,9220,9220,0
|
|
20230922,184200,705537530,9220,9220,9220,9220,0
|
|
20230922,184100,705537530,9220,9220,9220,9220,0
|
|
20230922,184000,705537530,9220,9220,9220,9220,0
|
|
20230922,183900,705537530,9220,9220,9220,9220,0
|
|
20230922,183800,705537530,9220,9220,9220,9220,0
|
|
20230922,183700,705537530,9220,9220,9220,9220,0
|
|
20230922,183600,705537530,9220,9220,9220,9220,0
|
|
20230922,183500,705537530,9220,9220,9220,9220,0
|
|
20230922,183400,705537530,9220,9220,9220,9220,0
|
|
20230922,183300,705537530,9220,9220,9220,9220,0
|
|
20230922,183200,705537530,9220,9220,9220,9220,0
|
|
20230922,183100,705537530,9220,9220,9220,9220,0
|
|
20230922,183000,705537530,9220,9220,9220,9220,0
|
|
20230922,182900,705537530,9220,9220,9220,9220,0
|
|
20230922,182800,705537530,9220,9220,9220,9220,0
|
|
20230922,182700,705537530,9220,9220,9220,9220,0
|
|
20230922,182600,705537530,9220,9220,9220,9220,0
|
|
20230922,182500,705537530,9220,9220,9220,9220,0
|
|
20230922,182400,705537530,9220,9220,9220,9220,290
|
|
20230922,182300,705537530,9220,9220,9220,9220,0
|
|
20230922,182200,705537530,9220,9220,9220,9220,0
|
|
20230922,182100,705537530,9220,9220,9220,9220,0
|
|
20230922,182000,705537530,9220,9220,9220,9220,0
|
|
20230922,181900,705537530,9220,9220,9220,9220,0
|
|
20230922,181800,705537530,9220,9220,9220,9220,0
|
|
20230922,181700,705537530,9220,9220,9220,9220,0
|
|
20230922,181600,705537530,9220,9220,9220,9220,0
|
|
20230922,181500,705537530,9220,9220,9220,9220,0
|
|
20230922,181400,705537530,9220,9220,9220,9220,0
|
|
20230922,181300,705537530,9220,9220,9220,9220,0
|
|
20230922,181200,705537530,9220,9220,9220,9220,0
|
|
20230922,181100,705537530,9220,9220,9220,9220,0
|
|
20230922,181000,705537530,9220,9220,9220,9220,0
|
|
20230922,180900,705537530,9220,9220,9220,9220,0
|
|
20230922,180800,705537530,9220,9220,9220,9220,0
|
|
20230922,180700,705537530,9220,9220,9220,9220,0
|
|
20230922,180600,705537530,9220,9220,9220,9220,0
|
|
20230922,180500,705537530,9220,9220,9220,9220,0
|
|
20230922,180400,705537530,9220,9220,9220,9220,0
|
|
20230922,180300,705537530,9220,9220,9220,9220,0
|
|
20230922,180200,705537530,9220,9220,9220,9220,0
|
|
20230922,180100,705537530,9220,9220,9220,9220,0
|
|
20230922,180000,705537530,9220,9220,9220,9220,0
|
|
20230922,175900,705537530,9220,9220,9220,9220,0
|
|
20230922,175800,705537530,9220,9220,9220,9220,0
|
|
20230922,175700,705537530,9220,9220,9220,9220,0
|
|
20230922,175600,705537530,9220,9220,9220,9220,0
|
|
20230922,175500,705537530,9220,9220,9220,9220,0
|
|
20230922,175400,705537530,9220,9220,9220,9220,290
|
|
20230922,175300,705537530,9220,9220,9220,9220,0
|
|
20230922,175200,705537530,9220,9220,9220,9220,0
|
|
20230922,175100,705537530,9220,9220,9220,9220,0
|
|
20230922,175000,705537530,9220,9220,9220,9220,0
|
|
20230922,174900,705537530,9220,9220,9220,9220,0
|
|
20230922,174800,705537530,9220,9220,9220,9220,0
|
|
20230922,174700,705537530,9220,9220,9220,9220,0
|
|
20230922,174600,705537530,9220,9220,9220,9220,0
|
|
20230922,174500,705537530,9220,9220,9220,9220,0
|
|
20230922,174400,705537530,9220,9220,9220,9220,0
|
|
20230922,174300,705537530,9220,9220,9220,9220,0
|
|
20230922,174200,705537530,9220,9220,9220,9220,0
|
|
20230922,174100,705537530,9220,9220,9220,9220,0
|
|
20230922,174000,705537530,9220,9220,9220,9220,0
|
|
20230922,173900,705537530,9220,9220,9220,9220,0
|
|
20230922,173800,705537530,9220,9220,9220,9220,0
|
|
20230922,173700,705537530,9220,9220,9220,9220,0
|
|
20230922,173600,705537530,9220,9220,9220,9220,0
|
|
20230922,173500,705537530,9220,9220,9220,9220,0
|
|
20230922,173400,705537530,9220,9220,9220,9220,0
|
|
20230922,173300,705537530,9220,9220,9220,9220,0
|
|
20230922,173200,705537530,9220,9220,9220,9220,0
|
|
20230922,173100,705537530,9220,9220,9220,9220,0
|
|
20230922,173000,705537530,9220,9220,9220,9220,0
|
|
20230922,172900,705537530,9220,9220,9220,9220,0
|
|
20230922,172800,705537530,9220,9220,9220,9220,0
|
|
20230922,172700,705537530,9220,9220,9220,9220,0
|
|
20230922,172600,705537530,9220,9220,9220,9220,0
|
|
20230922,172500,705537530,9220,9220,9220,9220,0
|
|
20230922,172400,705537530,9220,9220,9220,9220,290
|
|
20230922,172300,705537530,9220,9220,9220,9220,0
|
|
20230922,172200,705537530,9220,9220,9220,9220,0
|
|
20230922,172100,705537530,9220,9220,9220,9220,0
|
|
20230922,172000,705537530,9220,9220,9220,9220,0
|
|
20230922,171900,705537530,9220,9220,9220,9220,0
|
|
20230922,171800,705537530,9220,9220,9220,9220,0
|
|
20230922,171700,705537530,9220,9220,9220,9220,0
|
|
20230922,171600,705537530,9220,9220,9220,9220,0
|
|
20230922,171500,705537530,9220,9220,9220,9220,0
|
|
20230922,171400,705537530,9220,9220,9220,9220,0
|
|
20230922,171300,705537530,9220,9220,9220,9220,0
|
|
20230922,171200,705537530,9220,9220,9220,9220,0
|
|
20230922,171100,705537530,9220,9220,9220,9220,0
|
|
20230922,171000,705537530,9220,9220,9220,9220,0
|
|
20230922,170900,705537530,9220,9220,9220,9220,0
|
|
20230922,170800,705537530,9220,9220,9220,9220,0
|
|
20230922,170700,705537530,9220,9220,9220,9220,0
|
|
20230922,170600,705537530,9220,9220,9220,9220,0
|
|
20230922,170500,705537530,9220,9220,9220,9220,0
|
|
20230922,170400,705537530,9220,9220,9220,9220,0
|
|
20230922,170300,705537530,9220,9220,9220,9220,0
|
|
20230922,170200,705537530,9220,9220,9220,9220,0
|
|
20230922,170100,705537530,9220,9220,9220,9220,0
|
|
20230922,170000,705537530,9220,9220,9220,9220,0
|
|
20230922,165900,705537530,9220,9220,9220,9220,0
|
|
20230922,165800,705537530,9220,9220,9220,9220,0
|
|
20230922,165700,705537530,9220,9220,9220,9220,0
|
|
20230922,165600,705537530,9220,9220,9220,9220,0
|
|
20230922,165500,705537530,9220,9220,9220,9220,0
|
|
20230922,165400,705537530,9220,9220,9220,9220,290
|
|
20230922,165300,705537530,9220,9220,9220,9220,0
|
|
20230922,165200,705537530,9220,9220,9220,9220,0
|
|
20230922,165100,705537530,9220,9220,9220,9220,0
|
|
20230922,165000,705537530,9220,9220,9220,9220,0
|
|
20230922,164900,705537530,9220,9220,9220,9220,0
|
|
20230922,164800,705537530,9220,9220,9220,9220,0
|
|
20230922,164700,705537530,9220,9220,9220,9220,0
|
|
20230922,164600,705537530,9220,9220,9220,9220,0
|
|
20230922,164500,705537530,9220,9220,9220,9220,0
|
|
20230922,164400,705537530,9220,9220,9220,9220,0
|
|
20230922,164300,705537530,9220,9220,9220,9220,0
|
|
20230922,164200,705537530,9220,9220,9220,9220,0
|
|
20230922,164100,705537530,9220,9220,9220,9220,0
|
|
20230922,164000,705537530,9220,9220,9220,9220,0
|
|
20230922,163900,705537530,9220,9220,9220,9220,0
|
|
20230922,163800,705537530,9220,9220,9220,9220,0
|
|
20230922,163700,705537530,9220,9220,9220,9220,0
|
|
20230922,163600,705537530,9220,9220,9220,9220,0
|
|
20230922,163500,705537530,9220,9220,9220,9220,0
|
|
20230922,163400,705537530,9220,9220,9220,9220,0
|
|
20230922,163300,705537530,9220,9220,9220,9220,0
|
|
20230922,163200,705537530,9220,9220,9220,9220,0
|
|
20230922,163100,705537530,9220,9220,9220,9220,0
|
|
20230922,163000,705537530,9220,9220,9220,9220,0
|
|
20230922,162900,705537530,9220,9220,9220,9220,0
|
|
20230922,162800,705537530,9220,9220,9220,9220,0
|
|
20230922,162700,705537530,9220,9220,9220,9220,0
|
|
20230922,162600,705537530,9220,9220,9220,9220,0
|
|
20230922,162500,705537530,9220,9220,9220,9220,0
|
|
20230922,162400,705537530,9220,9220,9220,9220,290
|
|
20230922,162300,705537530,9220,9220,9220,9220,0
|
|
20230922,162200,705537530,9220,9220,9220,9220,0
|
|
20230922,162100,705537530,9220,9220,9220,9220,0
|
|
20230922,162000,705537530,9220,9220,9220,9220,0
|
|
20230922,161900,705537530,9220,9220,9220,9220,0
|
|
20230922,161800,705537530,9220,9220,9220,9220,0
|
|
20230922,161700,705537530,9220,9220,9220,9220,0
|
|
20230922,161600,705537530,9220,9220,9220,9220,0
|
|
20230922,161500,705537530,9220,9220,9220,9220,0
|
|
20230922,161400,705537530,9220,9220,9220,9220,0
|
|
20230922,161300,705537530,9220,9220,9220,9220,0
|
|
20230922,161200,705537530,9220,9220,9220,9220,0
|
|
20230922,161100,705537530,9220,9220,9220,9220,0
|
|
20230922,161000,705537530,9220,9220,9220,9220,0
|
|
20230922,160900,705537530,9220,9220,9220,9220,0
|
|
20230922,160800,705537530,9220,9220,9220,9220,0
|
|
20230922,160700,705537530,9220,9220,9220,9220,0
|
|
20230922,160600,705537530,9220,9220,9220,9220,0
|
|
20230922,160500,705537530,9220,9220,9220,9220,0
|
|
20230922,160400,705537530,9220,9220,9220,9220,0
|
|
20230922,160300,705537530,9220,9220,9220,9220,0
|
|
20230922,160200,705537530,9220,9220,9220,9220,0
|
|
20230922,160100,705537530,9220,9220,9220,9220,0
|
|
20230922,160000,705537530,9220,9220,9220,9220,0
|
|
20230922,155900,705537530,9220,9220,9220,9220,0
|
|
20230922,155800,705537530,9220,9220,9220,9220,0
|
|
20230922,155700,705537530,9220,9220,9220,9220,0
|
|
20230922,155600,705537530,9220,9220,9220,9220,0
|
|
20230922,155500,705537530,9220,9220,9220,9220,0
|
|
20230922,155400,705537530,9220,9220,9220,9220,290
|
|
20230922,155300,705537530,9220,9220,9220,9220,0
|
|
20230922,155200,705537530,9220,9220,9220,9220,0
|
|
20230922,155100,705537530,9220,9220,9220,9220,0
|
|
20230922,155000,705537530,9220,9220,9220,9220,0
|
|
20230922,154900,705537530,9220,9220,9220,9220,0
|
|
20230922,154800,705537530,9220,9220,9220,9220,0
|
|
20230922,154700,705537530,9220,9220,9220,9220,0
|
|
20230922,154600,705537530,9220,9220,9220,9220,0
|
|
20230922,154500,705537530,9220,9220,9220,9220,0
|
|
20230922,154400,705537530,9220,9220,9220,9220,0
|
|
20230922,154300,705537530,9220,9220,9220,9220,0
|
|
20230922,154200,705537530,9220,9220,9220,9220,0
|
|
20230922,154100,705537530,9220,9220,9220,9220,0
|
|
20230922,154000,705537530,9220,9220,9220,9220,0
|
|
20230922,153900,705537530,9220,9220,9220,9220,0
|
|
20230922,153800,705537530,9220,9220,9220,9220,0
|
|
20230922,153700,705537530,9220,9220,9220,9220,0
|
|
20230922,153600,705537530,9220,9220,9220,9220,0
|
|
20230922,153500,705537530,9220,9220,9220,9220,0
|
|
20230922,153400,705537530,9220,9220,9220,9220,0
|
|
20230922,153300,705537530,9220,9220,9220,9220,0
|
|
20230922,153200,705537530,9220,9220,9220,9220,0
|
|
20230922,153100,705537530,9220,9220,9220,9220,0
|
|
20230922,153000,705537530,9220,9220,9220,9220,290
|
|
20230922,152900,702863730,9160,9160,9160,9160,0
|
|
20230922,152800,702863730,9160,9160,9160,9160,0
|
|
20230922,152700,702863730,9160,9160,9160,9160,0
|
|
20230922,152600,702863730,9160,9160,9160,9160,0
|
|
20230922,152500,702863730,9160,9160,9160,9160,0
|
|
20230922,152400,702863730,9160,9160,9160,9160,0
|
|
20230922,152300,702863730,9160,9160,9160,9160,0
|
|
20230922,152200,702863730,9160,9160,9160,9160,0
|
|
20230922,152100,702863730,9160,9160,9160,9160,0
|
|
20230922,152000,702863730,9160,9160,9160,9160,0
|
|
20230922,151900,702863730,9160,9140,9160,9110,67
|
|
20230922,151800,702251400,9150,9150,9150,9150,0
|
|
20230922,151700,702251400,9150,9100,9150,9100,17
|
|
20230922,151600,702095990,9110,9110,9120,9110,47
|
|
20230922,151500,701667670,9110,9100,9120,9100,245
|
|
20230922,151400,699434880,9090,9120,9120,9090,149
|
|
20230922,151300,698079030,9120,9110,9120,9090,292
|
|
20230922,151200,695419990,9100,9100,9100,9090,418
|
|
20230922,151100,691619190,9100,9110,9110,9090,18
|
|
20230922,151000,691455370,9110,9110,9110,9100,15
|
|
20230922,150900,691318750,9110,9110,9110,9100,138
|
|
20230922,150800,690062550,9110,9110,9110,9110,29
|
|
20230922,150700,689798360,9110,9110,9110,9110,64
|
|
20230922,150600,689215320,9110,9100,9110,9100,61
|
|
20230922,150500,688659720,9100,9090,9100,9090,211
|
|
20230922,150400,686739650,9100,9100,9100,9090,769
|
|
20230922,150300,679741780,9100,9110,9110,9100,320
|
|
20230922,150200,676829720,9110,9110,9110,9100,21
|
|
20230922,150100,676638510,9110,9100,9110,9100,27
|
|
20230922,150000,676392640,9100,9110,9120,9090,176
|
|
20230922,145900,674787700,9110,9130,9130,9110,51
|
|
20230922,145800,674322870,9130,9130,9130,9120,50
|
|
20230922,145700,673866750,9130,9130,9130,9130,52
|
|
20230922,145600,673391990,9130,9130,9140,9130,25
|
|
20230922,145500,673163660,9140,9130,9150,9130,69
|
|
20230922,145400,672532990,9130,9140,9140,9130,40
|
|
20230922,145300,672167500,9140,9140,9140,9140,38
|
|
20230922,145200,671820180,9140,9140,9140,9140,98
|
|
20230922,145100,670924460,9140,9140,9140,9140,41
|
|
20230922,145000,670549720,9140,9140,9140,9140,27
|
|
20230922,144900,670302940,9140,9140,9140,9140,51
|
|
20230922,144800,669836800,9140,9140,9140,9130,48
|
|
20230922,144700,669398450,9140,9150,9150,9130,207
|
|
20230922,144600,667506520,9140,9140,9140,9140,110
|
|
20230922,144500,666501120,9140,9140,9140,9140,46
|
|
20230922,144400,666080680,9140,9140,9140,9140,26
|
|
20230922,144300,665843040,9140,9140,9140,9140,52
|
|
20230922,144200,665367760,9140,9140,9140,9140,50
|
|
20230922,144100,664910760,9140,9140,9140,9140,52
|
|
20230922,144000,664435480,9140,9140,9140,9140,46
|
|
20230922,143900,664015040,9140,9140,9140,9140,76
|
|
20230922,143800,663320400,9140,9140,9150,9140,55
|
|
20230922,143700,662817670,9140,9140,9140,9140,11
|
|
20230922,143600,662717130,9140,9140,9150,9140,58
|
|
20230922,143500,662187000,9140,9130,9140,9120,74
|
|
20230922,143400,661511810,9150,9110,9150,9110,1142
|
|
20230922,143300,651063830,9110,9110,9160,9110,1050
|
|
20230922,143200,641447800,9110,9140,9140,9110,930
|
|
20230922,143100,632949560,9140,9100,9140,9090,208
|
|
20230922,143000,631050420,9090,9090,9100,9090,52
|
|
20230922,142900,630577710,9090,9090,9090,9090,44
|
|
20230922,142800,630177750,9090,9100,9100,9090,20
|
|
20230922,142700,629995890,9090,9100,9100,9090,57
|
|
20230922,142600,629477670,9100,9100,9100,9090,55
|
|
20230922,142500,628977550,9100,9090,9100,9090,43
|
|
20230922,142400,628586600,9100,9100,9100,9090,18
|
|
20230922,142300,628422860,9100,9090,9100,9090,55
|
|
20230922,142200,627922740,9100,9090,9100,9080,309
|
|
20230922,142100,625111780,9090,9090,9090,9090,24
|
|
20230922,142000,624893620,9090,9090,9090,9090,53
|
|
20230922,141900,624411850,9100,9100,9100,9100,210
|
|
20230922,141800,622500850,9100,9100,9100,9100,25
|
|
20230922,141700,622273350,9100,9100,9100,9100,48
|
|
20230922,141600,621836550,9100,9100,9100,9100,51
|
|
20230922,141500,621372450,9100,9100,9100,9100,21
|
|
20230922,141400,621181350,9090,9090,9100,9090,375
|
|
20230922,141300,617769260,9090,9100,9100,9090,454
|
|
20230922,141200,613637890,9100,9100,9100,9100,24
|
|
20230922,141100,613419490,9100,9100,9100,9100,48
|
|
20230922,141000,612982690,9100,9100,9100,9100,56
|
|
20230922,140900,612473090,9100,9100,9100,9100,14
|
|
20230922,140800,612345690,9100,9100,9100,9100,130
|
|
20230922,140700,611162690,9100,9100,9100,9100,458
|
|
20230922,140600,606994890,9100,9100,9110,9100,51
|
|
20230922,140500,606530770,9100,9100,9100,9100,15
|
|
20230922,140400,606394270,9100,9100,9100,9100,56
|
|
20230922,140300,605884670,9100,9110,9110,9100,67
|
|
20230922,140200,605274390,9110,9110,9120,9110,14
|
|
20230922,140100,605146830,9110,9110,9110,9110,53
|
|
20230922,140000,604664000,9110,9110,9110,9110,58
|
|
20230922,135900,604135620,9110,9110,9110,9110,6
|
|
20230922,135800,604080960,9110,9110,9110,9110,43
|
|
20230922,135700,603689230,9110,9110,9110,9110,35
|
|
20230922,135600,603370380,9110,9110,9110,9110,3
|
|
20230922,135500,603343050,9110,9110,9110,9110,42
|
|
20230922,135400,602960430,9110,9120,9120,9110,532
|
|
20230922,135300,598108960,9120,9120,9120,9120,0
|
|
20230922,135200,598108960,9120,9120,9130,9120,283
|
|
20230922,135100,595526410,9120,9130,9130,9110,198
|
|
20230922,135000,593721440,9110,9110,9110,9110,33
|
|
20230922,134900,593420810,9110,9110,9110,9110,9
|
|
20230922,134800,593338820,9110,9110,9110,9110,56
|
|
20230922,134700,592828660,9110,9130,9130,9110,114
|
|
20230922,134600,591788520,9110,9110,9110,9110,10
|
|
20230922,134500,591697420,9110,9160,9160,9110,4628
|
|
20230922,134400,549432660,9160,9160,9160,9160,38
|
|
20230922,134300,549084580,9160,9160,9160,9160,7
|
|
20230922,134200,549020460,9160,9170,9170,9160,40
|
|
20230922,134100,548654040,9170,9170,9170,9170,113
|
|
20230922,134000,547617830,9170,9170,9170,9170,12
|
|
20230922,133900,547507790,9170,9170,9170,9170,36
|
|
20230922,133800,547177670,9170,9170,9170,9170,311
|
|
20230922,133700,544325800,9180,9180,9180,9180,0
|
|
20230922,133600,544325800,9180,9170,9180,9170,59
|
|
20230922,133500,543784590,9170,9170,9170,9170,43
|
|
20230922,133400,543390280,9160,9160,9160,9160,36
|
|
20230922,133300,543060520,9170,9170,9170,9170,88
|
|
20230922,133200,542253560,9160,9160,9160,9160,41
|
|
20230922,133100,541878000,9170,9160,9170,9160,70
|
|
20230922,133000,541236460,9180,9180,9180,9180,0
|
|
20230922,132900,541236460,9180,9190,9190,9180,37
|
|
20230922,132800,540896440,9170,9170,9170,9170,41
|
|
20230922,132700,540520470,9170,9200,9200,9170,835
|
|
20230922,132600,532844470,9200,9220,9220,9200,303
|
|
20230922,132500,530054950,9230,9220,9230,9220,47
|
|
20230922,132400,529621510,9230,9220,9230,9220,16
|
|
20230922,132300,529473860,9220,9220,9230,9220,253
|
|
20230922,132200,527141020,9220,9220,9220,9220,37
|
|
20230922,132100,526799880,9230,9230,9230,9220,731
|
|
20230922,132000,520059660,9220,9220,9250,9220,244
|
|
20230922,131900,517807950,9210,9200,9250,9200,1733
|
|
20230922,131800,501818410,9200,9190,9200,9190,150
|
|
20230922,131700,500439730,9190,9180,9200,9180,397
|
|
20230922,131600,496793440,9170,9140,9170,9140,1112
|
|
20230922,131500,486608050,9140,9140,9140,9140,32
|
|
20230922,131400,486315570,9140,9150,9150,9140,20
|
|
20230922,131300,486132640,9130,9150,9150,9130,126
|
|
20230922,131200,484981170,9140,9140,9140,9140,37
|
|
20230922,131100,484642990,9140,9150,9150,9140,109
|
|
20230922,131000,483645730,9160,9170,9170,9160,30
|
|
20230922,130900,483370750,9160,9160,9160,9160,332
|
|
20230922,130800,480329630,9150,9150,9160,9150,569
|
|
20230922,130700,475120650,9150,9160,9160,9150,380
|
|
20230922,130600,471643220,9170,9170,9170,9170,21
|
|
20230922,130500,471450650,9180,9190,9190,9180,37
|
|
20230922,130400,471110870,9170,9170,9170,9170,41
|
|
20230922,130300,470734900,9170,9170,9170,9170,40
|
|
20230922,130200,470368100,9170,9160,9170,9160,21
|
|
20230922,130100,470175600,9160,9160,9160,9160,31
|
|
20230922,130000,469891640,9170,9170,9170,9170,41
|
|
20230922,125900,469515670,9170,9160,9170,9160,52
|
|
20230922,125800,469039180,9170,9170,9170,9170,2
|
|
20230922,125700,469020840,9150,9160,9160,9150,70
|
|
20230922,125600,468380060,9160,9160,9160,9160,12
|
|
20230922,125500,468270140,9160,9160,9160,9160,10
|
|
20230922,125400,468178540,9150,9150,9160,9140,400
|
|
20230922,125300,464518300,9150,9160,9160,9150,304
|
|
20230922,125200,461736630,9160,9160,9160,9160,3
|
|
20230922,125100,461709150,9160,9170,9170,9160,53
|
|
20230922,125000,461223560,9170,9170,9170,9170,18
|
|
20230922,124900,461058500,9170,9160,9170,9160,20
|
|
20230922,124800,460875200,9150,9150,9150,9150,44
|
|
20230922,124700,460472600,9160,9160,9160,9160,375
|
|
20230922,124600,457037600,9170,9170,9170,9170,14
|
|
20230922,124500,456909220,9150,9150,9150,9150,43
|
|
20230922,124400,456515770,9160,9170,9170,9160,291
|
|
20230922,124300,453850070,9170,9170,9170,9170,23
|
|
20230922,124200,453639160,9170,9170,9170,9170,8
|
|
20230922,124100,453565800,9160,9170,9170,9160,55
|
|
20230922,124000,453061820,9170,9170,9170,9170,27
|
|
20230922,123900,452814230,9170,9170,9170,9170,147
|
|
20230922,123800,451466240,9170,9170,9170,9170,38
|
|
20230922,123700,451117780,9170,9160,9170,9160,45
|
|
20230922,123600,450705450,9170,9160,9170,9160,4
|
|
20230922,123500,450668800,9160,9160,9160,9160,36
|
|
20230922,123400,450339040,9170,9160,9170,9160,55
|
|
20230922,123300,449835110,9170,9170,9170,9170,18
|
|
20230922,123200,449670050,9170,9180,9180,9170,16
|
|
20230922,123100,449523300,9180,9190,9190,9180,625
|
|
20230922,123000,443785610,9190,9190,9190,9190,16
|
|
20230922,122900,443638570,9180,9180,9180,9180,38
|
|
20230922,122800,443289730,9180,9190,9190,9180,193
|
|
20230922,122700,441517700,9190,9190,9200,9190,168
|
|
20230922,122600,439973770,9200,9200,9200,9200,2
|
|
20230922,122500,439955370,9210,9200,9210,9200,44
|
|
20230922,122400,439550240,9220,9220,9220,9220,759
|
|
20230922,122300,432552260,9220,9200,9220,9200,254
|
|
20230922,122200,430210570,9220,9180,9230,9180,4981
|
|
20230922,122100,384364740,9170,9150,9190,9150,1196
|
|
20230922,122000,373397690,9160,9110,9160,9110,668
|
|
20230922,121900,367292560,9110,9110,9110,9110,41
|
|
20230922,121800,366919050,9110,9100,9110,9100,236
|
|
20230922,121700,364769450,9090,9090,9090,9090,0
|
|
20230922,121600,364769450,9090,9080,9090,9080,97
|
|
20230922,121500,363888240,9090,9090,9090,9090,38
|
|
20230922,121400,363542820,9080,9080,9080,9080,1188
|
|
20230922,121300,352755780,9090,9100,9100,9080,739
|
|
20230922,121200,346041170,9090,9110,9120,9080,2327
|
|
20230922,121100,324881520,9100,9120,9130,9100,1568
|
|
20230922,121000,310600450,9120,9120,9120,9120,9
|
|
20230922,120900,310518370,9130,9140,9140,9130,37
|
|
20230922,120800,310180380,9130,9140,9140,9130,109
|
|
20230922,120700,309185120,9140,9140,9140,9140,10
|
|
20230922,120600,309093720,9120,9120,9120,9120,38
|
|
20230922,120500,308747160,9120,9120,9120,9120,233
|
|
20230922,120400,306622200,9130,9130,9130,9130,36
|
|
20230922,120300,306293520,9130,9130,9130,9130,36
|
|
20230922,120200,305964840,9130,9130,9140,9130,57
|
|
20230922,120100,305444290,9140,9130,9140,9130,41
|
|
20230922,120000,305069750,9140,9150,9150,9140,43
|
|
20230922,115900,304676550,9140,9140,9140,9140,63
|
|
20230922,115800,304100730,9140,9130,9140,9130,45
|
|
20230922,115700,303689680,9130,9140,9140,9130,29
|
|
20230922,115600,303424750,9130,9100,9130,9100,208
|
|
20230922,115500,301527040,9110,9110,9110,9110,35
|
|
20230922,115400,301208190,9120,9120,9120,9120,2
|
|
20230922,115300,301189950,9120,9120,9120,9120,34
|
|
20230922,115200,300879870,9130,9120,9130,9110,83
|
|
20230922,115100,300123280,9130,9150,9150,9130,122
|
|
20230922,115000,299008760,9150,9140,9150,9140,40
|
|
20230922,114900,298642850,9140,9140,9140,9140,38
|
|
20230922,114800,298295530,9160,9140,9160,9140,100
|
|
20230922,114700,297380610,9140,9140,9140,9140,41
|
|
20230922,114600,297005870,9150,9160,9160,9150,21
|
|
20230922,114500,296813710,9160,9160,9160,9160,55
|
|
20230922,114400,296309910,9150,9160,9160,9150,739
|
|
20230922,114300,289541130,9160,9150,9160,9150,267
|
|
20230922,114200,287097420,9150,9140,9150,9140,27
|
|
20230922,114100,286850450,9130,9130,9140,9130,50
|
|
20230922,114000,286393930,9120,9110,9120,9110,55
|
|
20230922,113900,285892360,9110,9120,9120,9110,6
|
|
20230922,113800,285837680,9110,9110,9110,9100,44
|
|
20230922,113700,285436930,9110,9100,9110,9100,56
|
|
20230922,113600,284927130,9110,9110,9110,9110,18
|
|
20230922,113500,284763150,9110,9110,9110,9110,15
|
|
20230922,113400,284626500,9100,9110,9110,9100,50
|
|
20230922,113300,284171350,9100,9110,9110,9100,20
|
|
20230922,113200,283989160,9110,9110,9120,9110,33
|
|
20230922,113100,283688330,9110,9110,9110,9100,43
|
|
20230922,113000,283296960,9110,9100,9110,9100,45
|
|
20230922,112900,282887430,9110,9110,9110,9110,39
|
|
20230922,112800,282532140,9100,9110,9110,9100,37
|
|
20230922,112700,282195430,9110,9110,9110,9100,76
|
|
20230922,112600,281503490,9110,9110,9110,9110,3
|
|
20230922,112500,281476160,9100,9100,9100,9100,35
|
|
20230922,112400,281157660,9110,9100,9110,9100,60
|
|
20230922,112300,280611500,9110,9110,9110,9110,2
|
|
20230922,112200,280593280,9110,9120,9120,9110,5
|
|
20230922,112100,280547690,9120,9110,9120,9100,45
|
|
20230922,112000,280138050,9120,9120,9120,9120,6
|
|
20230922,111900,280083330,9130,9130,9130,9130,2
|
|
20230922,111800,280065070,9120,9100,9120,9090,126
|
|
20230922,111700,278918450,9090,9090,9090,9090,117
|
|
20230922,111600,277854920,9090,9090,9090,9090,3
|
|
20230922,111500,277827650,9090,9080,9090,9080,142
|
|
20230922,111400,276536960,9070,9070,9070,9070,36
|
|
20230922,111300,276210440,9070,9070,9070,9070,10
|
|
20230922,111200,276119740,9070,9080,9090,9070,76
|
|
20230922,111100,275429990,9080,9080,9080,9080,124
|
|
20230922,111000,274304070,9090,9090,9090,9090,4
|
|
20230922,110900,274267710,9090,9090,9100,9080,281
|
|
20230922,110800,271713510,9090,9100,9100,9090,37
|
|
20230922,110700,271377160,9100,9090,9100,9090,101
|
|
20230922,110600,270459060,9090,9110,9110,9090,822
|
|
20230922,110500,262973880,9110,9120,9120,9110,636
|
|
20230922,110400,257177910,9120,9110,9120,9110,63
|
|
20230922,110300,256603690,9120,9110,9120,9110,11
|
|
20230922,110200,256503460,9120,9120,9120,9120,10
|
|
20230922,110100,256412260,9120,9120,9120,9120,72
|
|
20230922,110000,255755620,9130,9100,9130,9100,55
|
|
20230922,105900,255254440,9100,9110,9110,9100,43
|
|
20230922,105800,254863070,9110,9100,9110,9100,11
|
|
20230922,105700,254762950,9110,9110,9110,9110,3
|
|
20230922,105600,254735620,9100,9110,9110,9100,186
|
|
20230922,105500,253041520,9110,9130,9130,9100,40
|
|
20230922,105400,252677420,9110,9120,9130,9110,146
|
|
20230922,105300,251347330,9120,9110,9120,9110,113
|
|
20230922,105200,250316900,9060,9080,9110,9060,291
|
|
20230922,105100,247677720,9070,9080,9120,9070,1700
|
|
20230922,105000,232188630,9050,9050,9050,9040,137
|
|
20230922,104900,230949280,9040,9070,9080,9040,242
|
|
20230922,104800,228759600,9070,9060,9070,9060,40
|
|
20230922,104700,228397190,9060,9060,9060,9060,0
|
|
20230922,104600,228397190,9060,9070,9070,9060,84
|
|
20230922,104500,227635650,9050,9050,9050,9050,35
|
|
20230922,104400,227318900,9060,9060,9060,9060,21
|
|
20230922,104300,227128640,9060,9060,9060,9040,53
|
|
20230922,104200,226649310,9050,9070,9070,9050,93
|
|
20230922,104100,225807440,9090,9060,9090,9060,50
|
|
20230922,104000,225353820,9050,9020,9050,9020,302
|
|
20230922,103900,222622480,9020,9010,9020,9010,59
|
|
20230922,103800,222090650,9010,9010,9010,9010,29
|
|
20230922,103700,221829360,8990,9000,9000,8990,130
|
|
20230922,103600,220659800,9010,9010,9010,9000,10
|
|
20230922,103500,220569720,9020,9020,9020,9020,0
|
|
20230922,103400,220569720,9020,9020,9030,9020,36
|
|
20230922,103300,220244960,9020,9030,9030,9020,133
|
|
20230922,103200,219044940,9020,9020,9020,9020,3
|
|
20230922,103100,219017880,9020,9030,9030,9020,51
|
|
20230922,103000,218557690,9020,8990,9020,8990,818
|
|
20230922,102900,211195510,8990,8980,8990,8970,784
|
|
20230922,102800,204155530,8980,9000,9000,8980,12
|
|
20230922,102700,204047730,9000,8960,9000,8960,1588
|
|
20230922,102600,189791950,8960,8950,8960,8940,285
|
|
20230922,102500,187239100,8960,8960,8960,8960,1
|
|
20230922,102400,187230140,8940,8950,8950,8940,1070
|
|
20230922,102300,177663310,8970,8950,8970,8950,309
|
|
20230922,102200,174897480,8960,8970,8970,8960,716
|
|
20230922,102100,168475430,8970,8970,8970,8970,98
|
|
20230922,102000,167596370,8970,8970,8980,8970,62
|
|
20230922,101900,167040200,8970,8970,8980,8970,35
|
|
20230922,101800,166726230,8970,8980,8980,8970,38
|
|
20230922,101700,166385350,8980,8970,8980,8970,46
|
|
20230922,101600,165972700,8980,8980,8980,8970,295
|
|
20230922,101500,163326530,8980,8990,8990,8980,26
|
|
20230922,101400,163093040,8980,8990,8990,8980,56
|
|
20230922,101300,162590030,8990,8990,8990,8980,40
|
|
20230922,101200,162230460,9000,8990,9000,8990,6
|
|
20230922,101100,162176500,8990,9000,9000,8990,266
|
|
20230922,101000,159785120,8990,8990,9000,8990,64
|
|
20230922,100900,159209730,9000,9000,9000,9000,109
|
|
20230922,100800,158228730,9000,9010,9010,9000,230
|
|
20230922,100700,156157720,9010,9010,9010,9010,2
|
|
20230922,100600,156139700,9010,9010,9010,9010,1
|
|
20230922,100500,156130690,9000,9020,9020,9000,13
|
|
20230922,100400,156013630,9020,9010,9020,9000,5
|
|
20230922,100300,155968600,9000,9000,9000,9000,0
|
|
20230922,100200,155968600,9000,9020,9020,9000,114
|
|
20230922,100100,154940810,9040,9040,9040,9030,4
|
|
20230922,100000,154904660,9040,9020,9040,9020,25
|
|
20230922,095900,154678740,9020,9050,9050,9020,17
|
|
20230922,095800,154525220,9050,9030,9050,9030,73
|
|
20230922,095700,153865990,9050,9030,9050,9030,10
|
|
20230922,095600,153775650,9030,9050,9050,9030,132
|
|
20230922,095500,152582430,9050,9050,9050,9050,2
|
|
20230922,095400,152564330,9050,9040,9050,9040,13
|
|
20230922,095300,152446780,9050,9050,9050,9050,1
|
|
20230922,095200,152437730,9050,9050,9050,9050,0
|
|
20230922,095100,152437730,9050,9040,9050,9040,8
|
|
20230922,095000,152365400,9050,9050,9050,9050,4
|
|
20230922,094900,152329200,9050,9060,9060,9050,90
|
|
20230922,094800,151514630,9060,9040,9060,9040,58
|
|
20230922,094700,150990290,9060,9060,9060,9060,2
|
|
20230922,094600,150972170,9050,9050,9050,9050,3
|
|
20230922,094500,150945020,9040,9040,9040,9040,17
|
|
20230922,094400,150791340,9050,9050,9050,9050,3
|
|
20230922,094300,150764190,9050,9050,9050,9050,4
|
|
20230922,094200,150727990,9050,9050,9050,9050,265
|
|
20230922,094100,148329740,9080,9070,9080,9070,452
|
|
20230922,094000,144228280,9070,9040,9070,9040,9
|
|
20230922,093900,144146770,9020,9070,9070,9020,16
|
|
20230922,093800,144002050,9070,9050,9070,9050,275
|
|
20230922,093700,141513280,9050,9020,9050,9020,832
|
|
20230922,093600,133991740,8990,9010,9010,8990,322
|
|
20230922,093500,131090720,9010,8990,9010,8960,1337
|
|
20230922,093400,119099580,8990,9010,9010,8990,1257
|
|
20230922,093300,107782060,9010,9010,9010,9010,13
|
|
20230922,093200,107664930,9010,9050,9050,9010,742
|
|
20230922,093100,100976510,9050,9050,9070,9050,580
|
|
20230922,093000,95727470,9050,9050,9050,9040,16
|
|
20230922,092900,95582770,9050,9090,9090,9050,340
|
|
20230922,092800,92505410,9090,9060,9090,9060,6
|
|
20230922,092700,92450990,9050,9060,9060,9050,141
|
|
20230922,092600,91173600,9070,9140,9140,9070,957
|
|
20230922,092500,82458000,9170,9140,9170,9140,245
|
|
20230922,092400,80213010,9120,9140,9140,9120,16
|
|
20230922,092300,80067020,9140,9130,9140,9130,103
|
|
20230922,092200,79126610,9110,9100,9120,9100,12
|
|
20230922,092100,79017300,9100,9100,9100,9100,108
|
|
20230922,092000,78034500,9100,9100,9100,9100,9
|
|
20230922,091900,77952600,9100,9090,9100,9090,14
|
|
20230922,091800,77825290,9100,9100,9100,9100,2
|
|
20230922,091700,77807090,9100,9090,9100,9090,16
|
|
20230922,091600,77661520,9090,9090,9090,9090,10
|
|
20230922,091500,77570620,9100,9100,9100,9100,7
|
|
20230922,091400,77506920,9100,9060,9100,9060,558
|
|
20230922,091300,72439410,9050,9070,9070,9050,15
|
|
20230922,091200,72303450,9080,9080,9080,9080,0
|
|
20230922,091100,72303450,9080,9080,9080,9080,2
|
|
20230922,091000,72285290,9020,9020,9020,9020,8
|
|
20230922,090900,72213130,9080,9100,9100,9010,907
|
|
20230922,090800,64032480,9100,8990,9100,8990,1008
|
|
20230922,090700,54936070,8990,9030,9030,8970,1493
|
|
20230922,090600,41501560,9020,9080,9080,9020,2400
|
|
20230922,090500,19793800,9110,9110,9110,9110,3
|
|
20230922,090400,19766470,9070,9080,9090,9070,1150
|
|
20230922,090300,9325130,9080,9130,9130,9080,904
|
|
20230922,090200,1098760,9130,9130,9130,9130,0
|
|
20230922,090100,1098760,9130,9170,9170,9130,113
|
|
20230922,090000,64330,9190,9190,9190,9190,7
|