681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,201800,645585660,8080,8080,8080,8080,1224
|
|
20230922,201700,645585660,8080,8080,8080,8080,0
|
|
20230922,201600,645585660,8080,8080,8080,8080,0
|
|
20230922,201500,645585660,8080,8080,8080,8080,0
|
|
20230922,201400,645585660,8080,8080,8080,8080,0
|
|
20230922,201300,645585660,8080,8080,8080,8080,0
|
|
20230922,201200,645585660,8080,8080,8080,8080,0
|
|
20230922,201100,645585660,8080,8080,8080,8080,0
|
|
20230922,201000,645585660,8080,8080,8080,8080,0
|
|
20230922,200900,645585660,8080,8080,8080,8080,0
|
|
20230922,200800,645585660,8080,8080,8080,8080,0
|
|
20230922,200700,645585660,8080,8080,8080,8080,0
|
|
20230922,200600,645585660,8080,8080,8080,8080,0
|
|
20230922,200500,645585660,8080,8080,8080,8080,0
|
|
20230922,200400,645585660,8080,8080,8080,8080,0
|
|
20230922,200300,645585660,8080,8080,8080,8080,0
|
|
20230922,200200,645585660,8080,8080,8080,8080,0
|
|
20230922,200100,645585660,8080,8080,8080,8080,0
|
|
20230922,200000,645585660,8080,8080,8080,8080,0
|
|
20230922,195900,645585660,8080,8080,8080,8080,0
|
|
20230922,195800,645585660,8080,8080,8080,8080,0
|
|
20230922,195700,645585660,8080,8080,8080,8080,0
|
|
20230922,195600,645585660,8080,8080,8080,8080,0
|
|
20230922,195500,645585660,8080,8080,8080,8080,0
|
|
20230922,195400,645585660,8080,8080,8080,8080,0
|
|
20230922,195300,645585660,8080,8080,8080,8080,0
|
|
20230922,195200,645585660,8080,8080,8080,8080,0
|
|
20230922,195100,645585660,8080,8080,8080,8080,0
|
|
20230922,195000,645585660,8080,8080,8080,8080,0
|
|
20230922,194900,645585660,8080,8080,8080,8080,0
|
|
20230922,194800,645585660,8080,8080,8080,8080,1224
|
|
20230922,194700,645585660,8080,8080,8080,8080,0
|
|
20230922,194600,645585660,8080,8080,8080,8080,0
|
|
20230922,194500,645585660,8080,8080,8080,8080,0
|
|
20230922,194400,645585660,8080,8080,8080,8080,0
|
|
20230922,194300,645585660,8080,8080,8080,8080,0
|
|
20230922,194200,645585660,8080,8080,8080,8080,0
|
|
20230922,194100,645585660,8080,8080,8080,8080,0
|
|
20230922,194000,645585660,8080,8080,8080,8080,0
|
|
20230922,193900,645585660,8080,8080,8080,8080,0
|
|
20230922,193800,645585660,8080,8080,8080,8080,0
|
|
20230922,193700,645585660,8080,8080,8080,8080,0
|
|
20230922,193600,645585660,8080,8080,8080,8080,0
|
|
20230922,193500,645585660,8080,8080,8080,8080,0
|
|
20230922,193400,645585660,8080,8080,8080,8080,0
|
|
20230922,193300,645585660,8080,8080,8080,8080,0
|
|
20230922,193200,645585660,8080,8080,8080,8080,0
|
|
20230922,193100,645585660,8080,8080,8080,8080,0
|
|
20230922,193000,645585660,8080,8080,8080,8080,0
|
|
20230922,192900,645585660,8080,8080,8080,8080,0
|
|
20230922,192800,645585660,8080,8080,8080,8080,0
|
|
20230922,192700,645585660,8080,8080,8080,8080,0
|
|
20230922,192600,645585660,8080,8080,8080,8080,0
|
|
20230922,192500,645585660,8080,8080,8080,8080,0
|
|
20230922,192400,645585660,8080,8080,8080,8080,0
|
|
20230922,192300,645585660,8080,8080,8080,8080,0
|
|
20230922,192200,645585660,8080,8080,8080,8080,0
|
|
20230922,192100,645585660,8080,8080,8080,8080,0
|
|
20230922,192000,645585660,8080,8080,8080,8080,0
|
|
20230922,191900,645585660,8080,8080,8080,8080,0
|
|
20230922,191800,645585660,8080,8080,8080,8080,1224
|
|
20230922,191700,645585660,8080,8080,8080,8080,0
|
|
20230922,191600,645585660,8080,8080,8080,8080,0
|
|
20230922,191500,645585660,8080,8080,8080,8080,0
|
|
20230922,191400,645585660,8080,8080,8080,8080,0
|
|
20230922,191300,645585660,8080,8080,8080,8080,0
|
|
20230922,191200,645585660,8080,8080,8080,8080,0
|
|
20230922,191100,645585660,8080,8080,8080,8080,0
|
|
20230922,191000,645585660,8080,8080,8080,8080,0
|
|
20230922,190900,645585660,8080,8080,8080,8080,0
|
|
20230922,190800,645585660,8080,8080,8080,8080,0
|
|
20230922,190700,645585660,8080,8080,8080,8080,0
|
|
20230922,190600,645585660,8080,8080,8080,8080,0
|
|
20230922,190500,645585660,8080,8080,8080,8080,0
|
|
20230922,190400,645585660,8080,8080,8080,8080,0
|
|
20230922,190300,645585660,8080,8080,8080,8080,0
|
|
20230922,190200,645585660,8080,8080,8080,8080,0
|
|
20230922,190100,645585660,8080,8080,8080,8080,0
|
|
20230922,190000,645585660,8080,8080,8080,8080,0
|
|
20230922,185900,645585660,8080,8080,8080,8080,0
|
|
20230922,185800,645585660,8080,8080,8080,8080,0
|
|
20230922,185700,645585660,8080,8080,8080,8080,0
|
|
20230922,185600,645585660,8080,8080,8080,8080,0
|
|
20230922,185500,645585660,8080,8080,8080,8080,0
|
|
20230922,185400,645585660,8080,8080,8080,8080,0
|
|
20230922,185300,645585660,8080,8080,8080,8080,0
|
|
20230922,185200,645585660,8080,8080,8080,8080,0
|
|
20230922,185100,645585660,8080,8080,8080,8080,0
|
|
20230922,185000,645585660,8080,8080,8080,8080,0
|
|
20230922,184900,645585660,8080,8080,8080,8080,0
|
|
20230922,184800,645585660,8080,8080,8080,8080,1224
|
|
20230922,184700,645585660,8080,8080,8080,8080,0
|
|
20230922,184600,645585660,8080,8080,8080,8080,0
|
|
20230922,184500,645585660,8080,8080,8080,8080,0
|
|
20230922,184400,645585660,8080,8080,8080,8080,0
|
|
20230922,184300,645585660,8080,8080,8080,8080,0
|
|
20230922,184200,645585660,8080,8080,8080,8080,0
|
|
20230922,184100,645585660,8080,8080,8080,8080,0
|
|
20230922,184000,645585660,8080,8080,8080,8080,0
|
|
20230922,183900,645585660,8080,8080,8080,8080,0
|
|
20230922,183800,645585660,8080,8080,8080,8080,0
|
|
20230922,183700,645585660,8080,8080,8080,8080,0
|
|
20230922,183600,645585660,8080,8080,8080,8080,0
|
|
20230922,183500,645585660,8080,8080,8080,8080,0
|
|
20230922,183400,645585660,8080,8080,8080,8080,0
|
|
20230922,183300,645585660,8080,8080,8080,8080,0
|
|
20230922,183200,645585660,8080,8080,8080,8080,0
|
|
20230922,183100,645585660,8080,8080,8080,8080,0
|
|
20230922,183000,645585660,8080,8080,8080,8080,0
|
|
20230922,182900,645585660,8080,8080,8080,8080,0
|
|
20230922,182800,645585660,8080,8080,8080,8080,0
|
|
20230922,182700,645585660,8080,8080,8080,8080,0
|
|
20230922,182600,645585660,8080,8080,8080,8080,0
|
|
20230922,182500,645585660,8080,8080,8080,8080,0
|
|
20230922,182400,645585660,8080,8080,8080,8080,0
|
|
20230922,182300,645585660,8080,8080,8080,8080,0
|
|
20230922,182200,645585660,8080,8080,8080,8080,0
|
|
20230922,182100,645585660,8080,8080,8080,8080,0
|
|
20230922,182000,645585660,8080,8080,8080,8080,0
|
|
20230922,181900,645585660,8080,8080,8080,8080,0
|
|
20230922,181800,645585660,8080,8080,8080,8080,1224
|
|
20230922,181700,645585660,8080,8080,8080,8080,0
|
|
20230922,181600,645585660,8080,8080,8080,8080,0
|
|
20230922,181500,645585660,8080,8080,8080,8080,0
|
|
20230922,181400,645585660,8080,8080,8080,8080,0
|
|
20230922,181300,645585660,8080,8080,8080,8080,0
|
|
20230922,181200,645585660,8080,8080,8080,8080,0
|
|
20230922,181100,645585660,8080,8080,8080,8080,0
|
|
20230922,181000,645585660,8080,8080,8080,8080,0
|
|
20230922,180900,645585660,8080,8080,8080,8080,0
|
|
20230922,180800,645585660,8080,8080,8080,8080,0
|
|
20230922,180700,645585660,8080,8080,8080,8080,0
|
|
20230922,180600,645585660,8080,8080,8080,8080,0
|
|
20230922,180500,645585660,8080,8080,8080,8080,0
|
|
20230922,180400,645585660,8080,8080,8080,8080,0
|
|
20230922,180300,645585660,8080,8080,8080,8080,0
|
|
20230922,180200,645585660,8080,8080,8080,8080,0
|
|
20230922,180100,645585660,8080,8080,8080,8080,0
|
|
20230922,180000,645585660,8080,8080,8080,8080,0
|
|
20230922,175900,645585660,8080,8080,8080,8080,0
|
|
20230922,175800,645585660,8080,8080,8080,8080,0
|
|
20230922,175700,645585660,8080,8080,8080,8080,0
|
|
20230922,175600,645585660,8080,8080,8080,8080,0
|
|
20230922,175500,645585660,8080,8080,8080,8080,0
|
|
20230922,175400,645585660,8080,8080,8080,8080,0
|
|
20230922,175300,645585660,8080,8080,8080,8080,0
|
|
20230922,175200,645585660,8080,8080,8080,8080,0
|
|
20230922,175100,645585660,8080,8080,8080,8080,0
|
|
20230922,175000,645585660,8080,8080,8080,8080,0
|
|
20230922,174900,645585660,8080,8080,8080,8080,0
|
|
20230922,174800,645585660,8080,8080,8080,8080,1224
|
|
20230922,174700,645585660,8080,8080,8080,8080,0
|
|
20230922,174600,645585660,8080,8080,8080,8080,0
|
|
20230922,174500,645585660,8080,8080,8080,8080,0
|
|
20230922,174400,645585660,8080,8080,8080,8080,0
|
|
20230922,174300,645585660,8080,8080,8080,8080,0
|
|
20230922,174200,645585660,8080,8080,8080,8080,0
|
|
20230922,174100,645585660,8080,8080,8080,8080,0
|
|
20230922,174000,645585660,8080,8080,8080,8080,0
|
|
20230922,173900,645585660,8080,8080,8080,8080,0
|
|
20230922,173800,645585660,8080,8080,8080,8080,0
|
|
20230922,173700,645585660,8080,8080,8080,8080,0
|
|
20230922,173600,645585660,8080,8080,8080,8080,0
|
|
20230922,173500,645585660,8080,8080,8080,8080,0
|
|
20230922,173400,645585660,8080,8080,8080,8080,0
|
|
20230922,173300,645585660,8080,8080,8080,8080,0
|
|
20230922,173200,645585660,8080,8080,8080,8080,0
|
|
20230922,173100,645585660,8080,8080,8080,8080,0
|
|
20230922,173000,645585660,8080,8080,8080,8080,0
|
|
20230922,172900,645585660,8080,8080,8080,8080,0
|
|
20230922,172800,645585660,8080,8080,8080,8080,0
|
|
20230922,172700,645585660,8080,8080,8080,8080,0
|
|
20230922,172600,645585660,8080,8080,8080,8080,0
|
|
20230922,172500,645585660,8080,8080,8080,8080,0
|
|
20230922,172400,645585660,8080,8080,8080,8080,0
|
|
20230922,172300,645585660,8080,8080,8080,8080,0
|
|
20230922,172200,645585660,8080,8080,8080,8080,0
|
|
20230922,172100,645585660,8080,8080,8080,8080,0
|
|
20230922,172000,645585660,8080,8080,8080,8080,0
|
|
20230922,171900,645585660,8080,8080,8080,8080,0
|
|
20230922,171800,645585660,8080,8080,8080,8080,1224
|
|
20230922,171700,645585660,8080,8080,8080,8080,0
|
|
20230922,171600,645585660,8080,8080,8080,8080,0
|
|
20230922,171500,645585660,8080,8080,8080,8080,0
|
|
20230922,171400,645585660,8080,8080,8080,8080,0
|
|
20230922,171300,645585660,8080,8080,8080,8080,0
|
|
20230922,171200,645585660,8080,8080,8080,8080,0
|
|
20230922,171100,645585660,8080,8080,8080,8080,0
|
|
20230922,171000,645585660,8080,8080,8080,8080,0
|
|
20230922,170900,645585660,8080,8080,8080,8080,0
|
|
20230922,170800,645585660,8080,8080,8080,8080,0
|
|
20230922,170700,645585660,8080,8080,8080,8080,0
|
|
20230922,170600,645585660,8080,8080,8080,8080,0
|
|
20230922,170500,645585660,8080,8080,8080,8080,0
|
|
20230922,170400,645585660,8080,8080,8080,8080,0
|
|
20230922,170300,645585660,8080,8080,8080,8080,0
|
|
20230922,170200,645585660,8080,8080,8080,8080,0
|
|
20230922,170100,645585660,8080,8080,8080,8080,0
|
|
20230922,170000,645585660,8080,8080,8080,8080,0
|
|
20230922,165900,645585660,8080,8080,8080,8080,0
|
|
20230922,165800,645585660,8080,8080,8080,8080,0
|
|
20230922,165700,645585660,8080,8080,8080,8080,0
|
|
20230922,165600,645585660,8080,8080,8080,8080,0
|
|
20230922,165500,645585660,8080,8080,8080,8080,0
|
|
20230922,165400,645585660,8080,8080,8080,8080,0
|
|
20230922,165300,645585660,8080,8080,8080,8080,0
|
|
20230922,165200,645585660,8080,8080,8080,8080,0
|
|
20230922,165100,645585660,8080,8080,8080,8080,0
|
|
20230922,165000,645585660,8080,8080,8080,8080,0
|
|
20230922,164900,645585660,8080,8080,8080,8080,0
|
|
20230922,164800,645585660,8080,8080,8080,8080,1224
|
|
20230922,164700,645585660,8080,8080,8080,8080,0
|
|
20230922,164600,645585660,8080,8080,8080,8080,0
|
|
20230922,164500,645585660,8080,8080,8080,8080,0
|
|
20230922,164400,645585660,8080,8080,8080,8080,0
|
|
20230922,164300,645585660,8080,8080,8080,8080,0
|
|
20230922,164200,645585660,8080,8080,8080,8080,0
|
|
20230922,164100,645585660,8080,8080,8080,8080,0
|
|
20230922,164000,645585660,8080,8080,8080,8080,0
|
|
20230922,163900,645585660,8080,8080,8080,8080,0
|
|
20230922,163800,645585660,8080,8080,8080,8080,0
|
|
20230922,163700,645585660,8080,8080,8080,8080,0
|
|
20230922,163600,645585660,8080,8080,8080,8080,0
|
|
20230922,163500,645585660,8080,8080,8080,8080,0
|
|
20230922,163400,645585660,8080,8080,8080,8080,0
|
|
20230922,163300,645585660,8080,8080,8080,8080,0
|
|
20230922,163200,645585660,8080,8080,8080,8080,0
|
|
20230922,163100,645585660,8080,8080,8080,8080,0
|
|
20230922,163000,645585660,8080,8080,8080,8080,0
|
|
20230922,162900,645585660,8080,8080,8080,8080,0
|
|
20230922,162800,645585660,8080,8080,8080,8080,0
|
|
20230922,162700,645585660,8080,8080,8080,8080,0
|
|
20230922,162600,645585660,8080,8080,8080,8080,0
|
|
20230922,162500,645585660,8080,8080,8080,8080,0
|
|
20230922,162400,645585660,8080,8080,8080,8080,0
|
|
20230922,162300,645585660,8080,8080,8080,8080,0
|
|
20230922,162200,645585660,8080,8080,8080,8080,0
|
|
20230922,162100,645585660,8080,8080,8080,8080,0
|
|
20230922,162000,645585660,8080,8080,8080,8080,0
|
|
20230922,161900,645585660,8080,8080,8080,8080,0
|
|
20230922,161800,645585660,8080,8080,8080,8080,1224
|
|
20230922,161700,645585660,8080,8080,8080,8080,0
|
|
20230922,161600,645585660,8080,8080,8080,8080,0
|
|
20230922,161500,645585660,8080,8080,8080,8080,0
|
|
20230922,161400,645585660,8080,8080,8080,8080,0
|
|
20230922,161300,645585660,8080,8080,8080,8080,0
|
|
20230922,161200,645585660,8080,8080,8080,8080,0
|
|
20230922,161100,645585660,8080,8080,8080,8080,0
|
|
20230922,161000,645585660,8080,8080,8080,8080,0
|
|
20230922,160900,645585660,8080,8080,8080,8080,0
|
|
20230922,160800,645585660,8080,8080,8080,8080,0
|
|
20230922,160700,645585660,8080,8080,8080,8080,0
|
|
20230922,160600,645585660,8080,8080,8080,8080,0
|
|
20230922,160500,645585660,8080,8080,8080,8080,0
|
|
20230922,160400,645585660,8080,8080,8080,8080,0
|
|
20230922,160300,645585660,8080,8080,8080,8080,0
|
|
20230922,160200,645585660,8080,8080,8080,8080,0
|
|
20230922,160100,645585660,8080,8080,8080,8080,0
|
|
20230922,160000,645585660,8080,8080,8080,8080,0
|
|
20230922,155900,645585660,8080,8080,8080,8080,0
|
|
20230922,155800,645585660,8080,8080,8080,8080,0
|
|
20230922,155700,645585660,8080,8080,8080,8080,0
|
|
20230922,155600,645585660,8080,8080,8080,8080,0
|
|
20230922,155500,645585660,8080,8080,8080,8080,0
|
|
20230922,155400,645585660,8080,8080,8080,8080,0
|
|
20230922,155300,645585660,8080,8080,8080,8080,0
|
|
20230922,155200,645585660,8080,8080,8080,8080,0
|
|
20230922,155100,645585660,8080,8080,8080,8080,0
|
|
20230922,155000,645585660,8080,8080,8080,8080,0
|
|
20230922,154900,645585660,8080,8080,8080,8080,0
|
|
20230922,154800,645585660,8080,8080,8080,8080,1224
|
|
20230922,154700,645585660,8080,8080,8080,8080,0
|
|
20230922,154600,645585660,8080,8080,8080,8080,0
|
|
20230922,154500,645585660,8080,8080,8080,8080,0
|
|
20230922,154400,645585660,8080,8080,8080,8080,0
|
|
20230922,154300,645585660,8080,8080,8080,8080,0
|
|
20230922,154200,645585660,8080,8080,8080,8080,0
|
|
20230922,154100,645585660,8080,8080,8080,8080,0
|
|
20230922,154000,645585660,8080,8080,8080,8080,0
|
|
20230922,153900,645585660,8080,8080,8080,8080,0
|
|
20230922,153800,645585660,8080,8080,8080,8080,0
|
|
20230922,153700,645585660,8080,8080,8080,8080,0
|
|
20230922,153600,645585660,8080,8080,8080,8080,0
|
|
20230922,153500,645585660,8080,8080,8080,8080,0
|
|
20230922,153400,645585660,8080,8080,8080,8080,0
|
|
20230922,153300,645585660,8080,8080,8080,8080,0
|
|
20230922,153200,645585660,8080,8080,8080,8080,0
|
|
20230922,153100,645585660,8080,8080,8080,8080,0
|
|
20230922,153000,645585660,8080,8080,8080,8080,1224
|
|
20230922,152900,635695740,8080,8080,8080,8080,0
|
|
20230922,152800,635695740,8080,8080,8080,8080,0
|
|
20230922,152700,635695740,8080,8080,8080,8080,0
|
|
20230922,152600,635695740,8080,8080,8080,8080,0
|
|
20230922,152500,635695740,8080,8080,8080,8080,0
|
|
20230922,152400,635695740,8080,8080,8080,8080,0
|
|
20230922,152300,635695740,8080,8080,8080,8080,0
|
|
20230922,152200,635695740,8080,8080,8080,8080,0
|
|
20230922,152100,635695740,8080,8080,8080,8080,0
|
|
20230922,152000,635695740,8080,8080,8080,8080,0
|
|
20230922,151900,635695740,8080,8080,8080,8050,618
|
|
20230922,151800,630716100,8090,8070,8090,8070,202
|
|
20230922,151700,629085210,8070,8080,8080,8060,125
|
|
20230922,151600,628076950,8060,8080,8090,8060,232
|
|
20230922,151500,626204620,8100,8080,8100,8070,38
|
|
20230922,151400,625897670,8110,8160,8160,8070,953
|
|
20230922,151300,618182950,8150,8150,8150,8150,5
|
|
20230922,151200,618142200,8150,8160,8160,8150,4
|
|
20230922,151100,618109580,8150,8160,8160,8150,5
|
|
20230922,151000,618068810,8120,8150,8150,8120,202
|
|
20230922,150900,616427970,8160,8150,8160,8150,452
|
|
20230922,150800,612742850,8150,8150,8150,8150,89
|
|
20230922,150700,612017500,8150,8150,8150,8150,662
|
|
20230922,150600,606622200,8150,8150,8150,8150,1
|
|
20230922,150500,606614050,8150,8130,8150,8120,2391
|
|
20230922,150400,587138540,8120,8100,8120,8100,461
|
|
20230922,150300,583396500,8110,8100,8110,8100,34
|
|
20230922,150200,583121070,8100,8090,8100,8090,145
|
|
20230922,150100,581947610,8090,8080,8090,8080,88
|
|
20230922,150000,581236120,8080,8070,8080,8070,98
|
|
20230922,145900,580444760,8070,8050,8070,8050,471
|
|
20230922,145800,576648510,8060,8050,8060,8040,147
|
|
20230922,145700,575465970,8050,8050,8050,8050,31
|
|
20230922,145600,575216420,8040,8060,8060,8040,73
|
|
20230922,145500,574628700,8060,8060,8060,8060,10
|
|
20230922,145400,574548100,8060,8060,8060,8060,2
|
|
20230922,145300,574531980,8040,8060,8060,8040,38
|
|
20230922,145200,574226440,8060,8050,8060,8050,45
|
|
20230922,145100,573864180,8030,8050,8050,8030,193
|
|
20230922,145000,572314350,8030,8030,8030,8030,80
|
|
20230922,144900,571671950,8040,8040,8040,8040,3
|
|
20230922,144800,571647830,8040,8040,8040,8040,0
|
|
20230922,144700,571647830,8040,8040,8040,8040,10
|
|
20230922,144600,571567430,8030,8050,8050,8030,395
|
|
20230922,144500,568393610,8060,8040,8060,8040,7
|
|
20230922,144400,568337290,8060,8060,8060,8060,0
|
|
20230922,144300,568337290,8060,8050,8060,8050,50
|
|
20230922,144200,567934710,8050,8050,8050,8050,0
|
|
20230922,144100,567934710,8050,8050,8050,8050,2
|
|
20230922,144000,567918610,8050,8050,8050,8050,74
|
|
20230922,143900,567322910,8050,8030,8050,8030,182
|
|
20230922,143800,565861410,8030,8050,8050,8030,22
|
|
20230922,143700,565684710,8020,8030,8040,8020,553
|
|
20230922,143600,561245430,8020,8020,8020,8020,0
|
|
20230922,143500,561245430,8020,8020,8020,8020,1
|
|
20230922,143400,561237410,8020,8020,8020,8020,252
|
|
20230922,143300,559216370,8030,8030,8030,8030,5
|
|
20230922,143200,559176220,8020,8030,8030,8020,118
|
|
20230922,143100,558229730,8020,8020,8020,8020,0
|
|
20230922,143000,558229730,8020,8030,8030,8020,650
|
|
20230922,142900,553015530,8030,8040,8040,8030,518
|
|
20230922,142800,548852730,8040,8050,8050,8040,168
|
|
20230922,142700,547500910,8060,8080,8090,8060,944
|
|
20230922,142600,539876980,8090,8100,8100,8090,96
|
|
20230922,142500,539099910,8100,8100,8100,8100,189
|
|
20230922,142400,537569010,8100,8120,8120,8100,35
|
|
20230922,142300,537285110,8120,8120,8120,8120,10
|
|
20230922,142200,537203910,8140,8140,8140,8140,0
|
|
20230922,142100,537203910,8140,8140,8140,8140,0
|
|
20230922,142000,537203910,8140,8120,8140,8110,10
|
|
20230922,141900,537122740,8140,8140,8140,8140,1
|
|
20230922,141800,537114600,8110,8120,8120,8110,30
|
|
20230922,141700,536871180,8130,8130,8130,8130,0
|
|
20230922,141600,536871180,8130,8140,8140,8130,272
|
|
20230922,141500,534657620,8140,8140,8140,8140,120
|
|
20230922,141400,533680820,8150,8120,8150,8120,200
|
|
20230922,141300,532054900,8120,8100,8120,8100,64
|
|
20230922,141200,531536460,8100,8100,8100,8100,0
|
|
20230922,141100,531536460,8100,8100,8100,8100,35
|
|
20230922,141000,531252960,8120,8120,8120,8120,475
|
|
20230922,140900,527395960,8110,8110,8110,8110,155
|
|
20230922,140800,526138910,8120,8120,8120,8120,17
|
|
20230922,140700,526000870,8110,8130,8150,8110,567
|
|
20230922,140600,521382220,8130,8140,8150,8130,131
|
|
20230922,140500,520314880,8150,8150,8150,8150,0
|
|
20230922,140400,520314880,8150,8150,8150,8150,0
|
|
20230922,140300,520314880,8150,8140,8150,8140,20
|
|
20230922,140200,520151910,8150,8150,8160,8150,400
|
|
20230922,140100,516889030,8160,8160,8160,8160,0
|
|
20230922,140000,516889030,8160,8160,8160,8160,0
|
|
20230922,135900,516889030,8160,8160,8160,8160,0
|
|
20230922,135800,516889030,8160,8140,8170,8140,312
|
|
20230922,135700,514342680,8140,8140,8140,8140,12
|
|
20230922,135600,514245000,8140,8160,8160,8140,2
|
|
20230922,135500,514228700,8160,8160,8160,8160,0
|
|
20230922,135400,514228700,8160,8160,8160,8150,401
|
|
20230922,135300,510956550,8160,8150,8160,8150,352
|
|
20230922,135200,508085200,8150,8150,8150,8150,0
|
|
20230922,135100,508085200,8150,8150,8150,8150,50
|
|
20230922,135000,507677700,8150,8150,8150,8150,56
|
|
20230922,134900,507221300,8150,8150,8150,8150,0
|
|
20230922,134800,507221300,8150,8150,8150,8150,53
|
|
20230922,134700,506789350,8150,8150,8150,8150,0
|
|
20230922,134600,506789350,8150,8140,8150,8140,411
|
|
20230922,134500,503439800,8100,8100,8100,8100,1
|
|
20230922,134400,503431700,8140,8110,8140,8110,1650
|
|
20230922,134300,490008350,8100,8100,8100,8100,0
|
|
20230922,134200,490008350,8100,8100,8100,8100,585
|
|
20230922,134100,485269850,8080,8080,8080,8080,19
|
|
20230922,134000,485116330,8100,8080,8100,8080,453
|
|
20230922,133900,481451260,8060,8070,8070,8060,73
|
|
20230922,133800,480862180,8070,8070,8070,8070,0
|
|
20230922,133700,480862180,8070,8070,8070,8070,7
|
|
20230922,133600,480805690,8060,8070,8070,8060,16
|
|
20230922,133500,480676620,8060,8060,8060,8060,10
|
|
20230922,133400,480596020,8060,8060,8060,8060,0
|
|
20230922,133300,480596020,8060,8060,8060,8060,22
|
|
20230922,133200,480418700,8060,8060,8060,8060,13
|
|
20230922,133100,480313920,8060,8080,8080,8060,366
|
|
20230922,133000,477362780,8090,8090,8090,8090,0
|
|
20230922,132900,477362780,8090,8090,8090,8090,0
|
|
20230922,132800,477362780,8090,8090,8090,8090,0
|
|
20230922,132700,477362780,8090,8090,8090,8090,0
|
|
20230922,132600,477362780,8090,8090,8090,8090,0
|
|
20230922,132500,477362780,8090,8090,8090,8090,0
|
|
20230922,132400,477362780,8090,8090,8090,8090,0
|
|
20230922,132300,477362780,8090,8090,8090,8090,2
|
|
20230922,132200,477346600,8070,8070,8070,8070,141
|
|
20230922,132100,476208730,8070,8070,8070,8070,0
|
|
20230922,132000,476208730,8070,8070,8070,8070,187
|
|
20230922,131900,474699640,8080,8080,8080,8080,0
|
|
20230922,131800,474699640,8080,8070,8080,8070,3
|
|
20230922,131700,474675410,8080,8080,8080,8080,113
|
|
20230922,131600,473762370,8070,8110,8110,8070,638
|
|
20230922,131500,468606460,8100,8110,8110,8100,219
|
|
20230922,131400,466832410,8120,8120,8120,8120,10
|
|
20230922,131300,466751210,8140,8140,8140,8140,0
|
|
20230922,131200,466751210,8140,8140,8140,8140,0
|
|
20230922,131100,466751210,8140,8140,8140,8110,254
|
|
20230922,131000,464691150,8120,8120,8120,8120,0
|
|
20230922,130900,464691150,8120,8120,8120,8120,0
|
|
20230922,130800,464691150,8120,8120,8120,8120,0
|
|
20230922,130700,464691150,8120,8120,8120,8120,0
|
|
20230922,130600,464691150,8120,8120,8120,8120,55
|
|
20230922,130500,464244550,8120,8160,8160,8120,146
|
|
20230922,130400,463058990,8160,8160,8160,8120,52
|
|
20230922,130300,462636150,8170,8170,8170,8170,0
|
|
20230922,130200,462636150,8170,8170,8170,8170,1
|
|
20230922,130100,462627980,8160,8160,8170,8160,370
|
|
20230922,130000,459608760,8160,8110,8160,8110,176
|
|
20230922,125900,458178190,8160,8160,8160,8160,5
|
|
20230922,125800,458137390,8160,8160,8160,8160,230
|
|
20230922,125700,456260590,8160,8080,8160,8080,984
|
|
20230922,125600,448268720,8090,8090,8090,8090,245
|
|
20230922,125500,446286670,8100,8100,8100,8100,71
|
|
20230922,125400,445711570,8110,8110,8110,8110,8
|
|
20230922,125300,445646690,8120,8120,8120,8120,7
|
|
20230922,125200,445589850,8120,8140,8140,8120,82
|
|
20230922,125100,444922430,8140,8140,8140,8140,0
|
|
20230922,125000,444922430,8140,8140,8140,8140,4
|
|
20230922,124900,444889870,8140,8140,8140,8140,0
|
|
20230922,124800,444889870,8140,8120,8140,8120,21
|
|
20230922,124700,444719330,8140,8140,8140,8140,0
|
|
20230922,124600,444719330,8140,8130,8140,8110,117
|
|
20230922,124500,443769480,8130,8140,8140,8130,61
|
|
20230922,124400,443273240,8160,8160,8160,8160,141
|
|
20230922,124300,442122680,8160,8160,8160,8160,153
|
|
20230922,124200,440874200,8150,8150,8150,8150,239
|
|
20230922,124100,438926350,8150,8150,8150,8150,275
|
|
20230922,124000,436685100,8140,8110,8150,8110,1478
|
|
20230922,123900,424651670,8120,8110,8120,8110,372
|
|
20230922,123800,421632880,8110,8110,8110,8110,0
|
|
20230922,123700,421632880,8110,8110,8110,8110,2
|
|
20230922,123600,421616660,8090,8090,8090,8090,10
|
|
20230922,123500,421535760,8100,8100,8100,8100,0
|
|
20230922,123400,421535760,8100,8100,8110,8090,81
|
|
20230922,123300,420879710,8100,8100,8100,8100,0
|
|
20230922,123200,420879710,8100,8100,8100,8100,0
|
|
20230922,123100,420879710,8100,8090,8100,8090,2
|
|
20230922,123000,420863520,8100,8100,8100,8100,1
|
|
20230922,122900,420855420,8100,8100,8100,8100,0
|
|
20230922,122800,420855420,8100,8100,8100,8100,0
|
|
20230922,122700,420855420,8100,8100,8100,8100,0
|
|
20230922,122600,420855420,8100,8100,8100,8100,2
|
|
20230922,122500,420839220,8070,8070,8070,8070,0
|
|
20230922,122400,420839220,8070,8100,8100,8070,30
|
|
20230922,122300,420596520,8100,8100,8100,8100,0
|
|
20230922,122200,420596520,8100,8080,8100,8080,43
|
|
20230922,122100,420249050,8080,8070,8080,8070,75
|
|
20230922,122000,419643440,8070,8070,8070,8070,0
|
|
20230922,121900,419643440,8070,8070,8070,8070,45
|
|
20230922,121800,419280290,8070,8070,8070,8070,15
|
|
20230922,121700,419159240,8070,8070,8070,8070,0
|
|
20230922,121600,419159240,8070,8070,8070,8070,1
|
|
20230922,121500,419151170,8100,8080,8100,8070,276
|
|
20230922,121400,416917690,8080,8050,8080,8050,867
|
|
20230922,121300,409915730,8050,8050,8050,8050,971
|
|
20230922,121200,402099180,8050,8050,8050,8050,20
|
|
20230922,121100,401938180,8050,8050,8050,8050,1
|
|
20230922,121000,401930130,8050,8050,8050,8050,100
|
|
20230922,120900,401125130,8050,8040,8050,8040,81
|
|
20230922,120800,400473490,8030,8030,8030,8030,24
|
|
20230922,120700,400280770,8030,8030,8030,8030,17
|
|
20230922,120600,400144260,8030,8020,8030,8020,153
|
|
20230922,120500,398916850,8020,8020,8020,8020,0
|
|
20230922,120400,398916850,8020,8020,8020,8020,2
|
|
20230922,120300,398900810,8010,8010,8010,8010,70
|
|
20230922,120200,398340110,8010,8010,8010,8010,0
|
|
20230922,120100,398340110,8010,8010,8010,8010,0
|
|
20230922,120000,398340110,8010,8010,8010,8010,0
|
|
20230922,115900,398340110,8010,8010,8010,8010,274
|
|
20230922,115800,396145370,8010,8010,8010,8010,0
|
|
20230922,115700,396145370,8010,8010,8010,8010,0
|
|
20230922,115600,396145370,8010,8010,8010,8010,155
|
|
20230922,115500,394903820,8050,8050,8050,8050,1
|
|
20230922,115400,394895770,8060,8060,8060,8060,0
|
|
20230922,115300,394895770,8060,8060,8060,8060,0
|
|
20230922,115200,394895770,8060,8060,8060,8060,0
|
|
20230922,115100,394895770,8060,8060,8060,8060,1
|
|
20230922,115000,394887710,8030,8030,8030,8030,0
|
|
20230922,114900,394887710,8030,8030,8030,8030,0
|
|
20230922,114800,394887710,8030,8030,8030,8030,0
|
|
20230922,114700,394887710,8030,8030,8030,8030,0
|
|
20230922,114600,394887710,8030,8030,8030,8030,0
|
|
20230922,114500,394887710,8030,8030,8030,8030,0
|
|
20230922,114400,394887710,8030,8030,8030,8030,0
|
|
20230922,114300,394887710,8030,8030,8030,8030,0
|
|
20230922,114200,394887710,8030,8030,8030,8030,0
|
|
20230922,114100,394887710,8030,8030,8030,8030,668
|
|
20230922,114000,389523670,8030,8030,8030,8030,0
|
|
20230922,113900,389523670,8030,8030,8030,8030,20
|
|
20230922,113800,389363070,8030,8030,8030,8030,10
|
|
20230922,113700,389282770,8040,8040,8040,8040,0
|
|
20230922,113600,389282770,8040,8040,8040,8040,36
|
|
20230922,113500,388993330,8040,8040,8040,8040,0
|
|
20230922,113400,388993330,8040,8040,8040,8040,76
|
|
20230922,113300,388382290,8050,8050,8050,8050,0
|
|
20230922,113200,388382290,8050,8050,8050,8050,2
|
|
20230922,113100,388366190,8050,8040,8050,8040,206
|
|
20230922,113000,386707940,8030,8030,8030,8030,0
|
|
20230922,112900,386707940,8030,8040,8040,8030,27
|
|
20230922,112800,386491060,8040,8040,8040,8040,0
|
|
20230922,112700,386491060,8040,8040,8040,8040,0
|
|
20230922,112600,386491060,8040,8040,8040,8040,1
|
|
20230922,112500,386483020,7980,7980,7980,7980,0
|
|
20230922,112400,386483020,7980,7990,7990,7980,239
|
|
20230922,112300,384574920,7980,7980,7980,7980,0
|
|
20230922,112200,384574920,7980,7980,7980,7980,0
|
|
20230922,112100,384574920,7980,7980,7980,7980,0
|
|
20230922,112000,384574920,7980,7990,7990,7980,100
|
|
20230922,111900,383776300,8000,8020,8020,7990,115
|
|
20230922,111800,382855490,8050,8050,8050,8050,10
|
|
20230922,111700,382774990,8020,8020,8020,8020,156
|
|
20230922,111600,381523870,8050,8050,8050,8050,55
|
|
20230922,111500,381081120,8080,8080,8080,8080,0
|
|
20230922,111400,381081120,8080,8080,8080,8080,1
|
|
20230922,111300,381073040,8080,8080,8080,8080,0
|
|
20230922,111200,381073040,8080,8080,8080,8080,240
|
|
20230922,111100,379133840,8090,8090,8090,8090,0
|
|
20230922,111000,379133840,8090,8120,8120,8090,74
|
|
20230922,110900,378534430,8130,8130,8130,8130,12
|
|
20230922,110800,378436870,8130,8120,8130,8120,10
|
|
20230922,110700,378355660,8120,8080,8120,8080,53
|
|
20230922,110600,377927380,8080,8080,8080,8080,0
|
|
20230922,110500,377927380,8080,8130,8130,8080,211
|
|
20230922,110400,376221950,8130,8140,8140,8070,268
|
|
20230922,110300,374041200,8140,8020,8140,8020,1659
|
|
20230922,110200,360622460,8050,8050,8050,8050,0
|
|
20230922,110100,360622460,8050,8020,8050,8020,11
|
|
20230922,110000,360534210,8020,8020,8020,8020,40
|
|
20230922,105900,360213410,8020,8020,8020,8020,0
|
|
20230922,105800,360213410,8020,8020,8020,8020,26
|
|
20230922,105700,360004890,8060,8060,8060,8060,0
|
|
20230922,105600,360004890,8060,8060,8060,8060,0
|
|
20230922,105500,360004890,8060,8060,8060,8060,0
|
|
20230922,105400,360004890,8060,8040,8060,8040,136
|
|
20230922,105300,358909540,8060,8060,8060,8060,0
|
|
20230922,105200,358909540,8060,8060,8060,8060,0
|
|
20230922,105100,358909540,8060,8060,8060,8060,0
|
|
20230922,105000,358909540,8060,8060,8060,8060,0
|
|
20230922,104900,358909540,8060,8050,8060,8050,22
|
|
20230922,104800,358732310,8060,8060,8060,8060,0
|
|
20230922,104700,358732310,8060,8070,8070,8060,94
|
|
20230922,104600,357974370,8070,8070,8070,8070,123
|
|
20230922,104500,356981760,8070,8080,8080,8070,13
|
|
20230922,104400,356876780,8080,8080,8080,8080,34
|
|
20230922,104300,356602060,8070,8070,8070,8070,0
|
|
20230922,104200,356602060,8070,8070,8070,8070,0
|
|
20230922,104100,356602060,8070,8060,8070,8060,13
|
|
20230922,104000,356497160,8070,8070,8070,8070,1
|
|
20230922,103900,356489090,8070,8070,8070,8070,100
|
|
20230922,103800,355682090,8070,7970,8070,7970,990
|
|
20230922,103700,347744520,7950,7950,7950,7950,14
|
|
20230922,103600,347633220,7960,7950,7960,7950,146
|
|
20230922,103500,346472260,7950,7950,7950,7950,12
|
|
20230922,103400,346376860,7950,7950,7950,7950,31
|
|
20230922,103300,346130410,7940,7940,7940,7940,0
|
|
20230922,103200,346130410,7940,7930,7940,7930,19
|
|
20230922,103100,345979600,7940,7940,7940,7940,1
|
|
20230922,103000,345971660,7930,7930,7930,7930,0
|
|
20230922,102900,345971660,7930,7930,7930,7930,12
|
|
20230922,102800,345876500,7930,7930,7930,7930,1
|
|
20230922,102700,345868570,7930,7930,7930,7930,21
|
|
20230922,102600,345702040,7940,7940,7940,7940,0
|
|
20230922,102500,345702040,7940,7940,7940,7940,76
|
|
20230922,102400,345098600,7940,7940,7940,7940,18
|
|
20230922,102300,344955680,7950,7950,7950,7950,0
|
|
20230922,102200,344955680,7950,7950,7950,7950,18
|
|
20230922,102100,344812580,7940,7940,7940,7940,94
|
|
20230922,102000,344066220,7930,7930,7930,7930,20
|
|
20230922,101900,343907620,7940,7930,7940,7920,545
|
|
20230922,101800,339586420,7930,7930,7930,7930,208
|
|
20230922,101700,337936980,7940,7940,7940,7940,10
|
|
20230922,101600,337857580,7940,7960,7960,7940,938
|
|
20230922,101500,330406270,7970,7970,7970,7970,110
|
|
20230922,101400,329529570,7980,7980,7980,7980,48
|
|
20230922,101300,329146530,7980,7980,7980,7980,0
|
|
20230922,101200,329146530,7980,7980,7980,7980,1
|
|
20230922,101100,329138550,7980,7980,7980,7980,102
|
|
20230922,101000,328324590,7950,7980,7980,7950,285
|
|
20230922,100900,326054500,7980,7980,8000,7980,24
|
|
20230922,100800,325862780,8010,7980,8010,7980,11
|
|
20230922,100700,325774820,7980,8020,8020,7960,2610
|
|
20230922,100600,304901100,8020,8020,8020,8020,65
|
|
20230922,100500,304379800,8020,8050,8050,8020,843
|
|
20230922,100400,297603830,8060,8060,8060,8060,208
|
|
20230922,100300,295927350,8060,8080,8080,8060,174
|
|
20230922,100200,294524570,8080,8070,8080,8070,4
|
|
20230922,100100,294492280,8060,8070,8070,8060,177
|
|
20230922,100000,293064290,8070,8080,8080,8070,314
|
|
20230922,095900,290530170,8080,8080,8080,8080,264
|
|
20230922,095800,288397050,8080,8150,8150,8080,1168
|
|
20230922,095700,278939950,8150,8150,8150,8150,70
|
|
20230922,095600,278369450,8150,8150,8150,8140,120
|
|
20230922,095500,277391950,8150,8150,8160,8150,318
|
|
20230922,095400,274800240,8160,8150,8160,8150,76
|
|
20230922,095300,274180780,8150,8120,8150,8120,1251
|
|
20230922,095200,263999750,8120,8100,8120,8090,563
|
|
20230922,095100,259436900,8080,8100,8100,8080,648
|
|
20230922,095000,254193870,8100,8100,8100,8100,109
|
|
20230922,094900,253310970,8090,8090,8090,8090,50
|
|
20230922,094800,252906470,8090,8140,8140,8090,409
|
|
20230922,094700,249591420,8120,8120,8140,8120,121
|
|
20230922,094600,248608240,8130,8130,8130,8120,30
|
|
20230922,094500,248364490,8130,8130,8130,8120,229
|
|
20230922,094400,246503220,8130,8160,8160,8130,304
|
|
20230922,094300,244028910,8150,8180,8180,8150,1484
|
|
20230922,094200,231904400,8170,8140,8190,8140,2544
|
|
20230922,094100,211128450,8140,8110,8140,8110,1359
|
|
20230922,094000,200082580,8110,8110,8120,8090,144
|
|
20230922,093900,198916730,8120,8110,8120,8110,332
|
|
20230922,093800,196223990,8120,8110,8120,8080,353
|
|
20230922,093700,193360140,8110,8080,8110,8080,1451
|
|
20230922,093600,181607290,8080,8100,8110,8070,160
|
|
20230922,093500,180315660,8100,8060,8120,8060,924
|
|
20230922,093400,172824800,8060,8050,8060,8050,257
|
|
20230922,093300,170755430,8050,8020,8050,8020,34
|
|
20230922,093200,170481910,8000,8030,8090,8000,423
|
|
20230922,093100,167075790,8040,8070,8080,7990,2563
|
|
20230922,093000,146439810,8060,8050,8120,8050,2092
|
|
20230922,092900,129493990,8050,8010,8050,8010,899
|
|
20230922,092800,122270320,8010,7970,8010,7970,3714
|
|
20230922,092700,92598140,7970,7960,7970,7920,4
|
|
20230922,092600,92566370,7930,7960,7980,7930,1043
|
|
20230922,092500,84264130,7960,7930,7960,7930,70
|
|
20230922,092400,83707740,7930,7960,7960,7930,354
|
|
20230922,092300,80896480,7950,7990,8000,7950,312
|
|
20230922,092200,78408700,7980,7970,8000,7960,827
|
|
20230922,092100,71808230,7970,7940,7970,7930,179
|
|
20230922,092000,70384370,7950,7950,7960,7950,165
|
|
20230922,091900,69072550,7940,7940,7940,7940,293
|
|
20230922,091800,66746130,7940,7940,7940,7880,287
|
|
20230922,091700,64473530,7940,7830,7940,7830,2354
|
|
20230922,091600,45916520,7830,7830,7830,7830,0
|
|
20230922,091500,45916520,7830,7800,7840,7800,1180
|
|
20230922,091400,36676780,7800,7820,7820,7800,102
|
|
20230922,091300,35881140,7820,7800,7820,7690,569
|
|
20230922,091200,31482020,7840,7800,7840,7800,836
|
|
20230922,091100,24939620,7840,7800,7840,7800,418
|
|
20230922,091000,21672780,7800,7730,7800,7730,463
|
|
20230922,090900,18072070,7730,7720,7730,7720,100
|
|
20230922,090800,17299080,7730,7730,7730,7720,363
|
|
20230922,090700,14493150,7730,7670,7730,7670,13
|
|
20230922,090600,14393260,7750,7750,7760,7750,16
|
|
20230922,090500,14269220,7830,7830,7830,7830,1
|
|
20230922,090400,14261390,7650,7630,7650,7590,1084
|
|
20230922,090300,5990190,7630,7610,7650,7580,366
|
|
20230922,090200,3213030,7590,7590,7590,7590,100
|
|
20230922,090100,2454030,7590,7650,7650,7590,171
|
|
20230922,090000,1155150,7650,7650,7650,7650,151
|