676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,201300,1444240150,5440,5440,5440,5440,7801
|
|
20230920,201200,1444240150,5440,5440,5440,5440,0
|
|
20230920,201100,1444240150,5440,5440,5440,5440,0
|
|
20230920,201000,1444240150,5440,5440,5440,5440,0
|
|
20230920,200900,1444240150,5440,5440,5440,5440,0
|
|
20230920,200800,1444240150,5440,5440,5440,5440,0
|
|
20230920,200700,1444240150,5440,5440,5440,5440,0
|
|
20230920,200600,1444240150,5440,5440,5440,5440,0
|
|
20230920,200500,1444240150,5440,5440,5440,5440,0
|
|
20230920,200400,1444240150,5440,5440,5440,5440,0
|
|
20230920,200300,1444240150,5440,5440,5440,5440,0
|
|
20230920,200200,1444240150,5440,5440,5440,5440,0
|
|
20230920,200100,1444240150,5440,5440,5440,5440,0
|
|
20230920,200000,1444240150,5440,5440,5440,5440,0
|
|
20230920,195900,1444240150,5440,5440,5440,5440,0
|
|
20230920,195800,1444240150,5440,5440,5440,5440,0
|
|
20230920,195700,1444240150,5440,5440,5440,5440,0
|
|
20230920,195600,1444240150,5440,5440,5440,5440,0
|
|
20230920,195500,1444240150,5440,5440,5440,5440,0
|
|
20230920,195400,1444240150,5440,5440,5440,5440,0
|
|
20230920,195300,1444240150,5440,5440,5440,5440,0
|
|
20230920,195200,1444240150,5440,5440,5440,5440,0
|
|
20230920,195100,1444240150,5440,5440,5440,5440,0
|
|
20230920,195000,1444240150,5440,5440,5440,5440,0
|
|
20230920,194900,1444240150,5440,5440,5440,5440,0
|
|
20230920,194800,1444240150,5440,5440,5440,5440,0
|
|
20230920,194700,1444240150,5440,5440,5440,5440,0
|
|
20230920,194600,1444240150,5440,5440,5440,5440,0
|
|
20230920,194500,1444240150,5440,5440,5440,5440,0
|
|
20230920,194400,1444240150,5440,5440,5440,5440,0
|
|
20230920,194300,1444240150,5440,5440,5440,5440,7801
|
|
20230920,194200,1444240150,5440,5440,5440,5440,0
|
|
20230920,194100,1444240150,5440,5440,5440,5440,0
|
|
20230920,194000,1444240150,5440,5440,5440,5440,0
|
|
20230920,193900,1444240150,5440,5440,5440,5440,0
|
|
20230920,193800,1444240150,5440,5440,5440,5440,0
|
|
20230920,193700,1444240150,5440,5440,5440,5440,0
|
|
20230920,193600,1444240150,5440,5440,5440,5440,0
|
|
20230920,193500,1444240150,5440,5440,5440,5440,0
|
|
20230920,193400,1444240150,5440,5440,5440,5440,0
|
|
20230920,193300,1444240150,5440,5440,5440,5440,0
|
|
20230920,193200,1444240150,5440,5440,5440,5440,0
|
|
20230920,193100,1444240150,5440,5440,5440,5440,0
|
|
20230920,193000,1444240150,5440,5440,5440,5440,0
|
|
20230920,192900,1444240150,5440,5440,5440,5440,0
|
|
20230920,192800,1444240150,5440,5440,5440,5440,0
|
|
20230920,192700,1444240150,5440,5440,5440,5440,0
|
|
20230920,192600,1444240150,5440,5440,5440,5440,0
|
|
20230920,192500,1444240150,5440,5440,5440,5440,0
|
|
20230920,192400,1444240150,5440,5440,5440,5440,0
|
|
20230920,192300,1444240150,5440,5440,5440,5440,0
|
|
20230920,192200,1444240150,5440,5440,5440,5440,0
|
|
20230920,192100,1444240150,5440,5440,5440,5440,0
|
|
20230920,192000,1444240150,5440,5440,5440,5440,0
|
|
20230920,191900,1444240150,5440,5440,5440,5440,0
|
|
20230920,191800,1444240150,5440,5440,5440,5440,0
|
|
20230920,191700,1444240150,5440,5440,5440,5440,0
|
|
20230920,191600,1444240150,5440,5440,5440,5440,0
|
|
20230920,191500,1444240150,5440,5440,5440,5440,0
|
|
20230920,191400,1444240150,5440,5440,5440,5440,0
|
|
20230920,191300,1444240150,5440,5440,5440,5440,7801
|
|
20230920,191200,1444240150,5440,5440,5440,5440,0
|
|
20230920,191100,1444240150,5440,5440,5440,5440,0
|
|
20230920,191000,1444240150,5440,5440,5440,5440,0
|
|
20230920,190900,1444240150,5440,5440,5440,5440,0
|
|
20230920,190800,1444240150,5440,5440,5440,5440,0
|
|
20230920,190700,1444240150,5440,5440,5440,5440,0
|
|
20230920,190600,1444240150,5440,5440,5440,5440,0
|
|
20230920,190500,1444240150,5440,5440,5440,5440,0
|
|
20230920,190400,1444240150,5440,5440,5440,5440,0
|
|
20230920,190300,1444240150,5440,5440,5440,5440,0
|
|
20230920,190200,1444240150,5440,5440,5440,5440,0
|
|
20230920,190100,1444240150,5440,5440,5440,5440,0
|
|
20230920,190000,1444240150,5440,5440,5440,5440,0
|
|
20230920,185900,1444240150,5440,5440,5440,5440,0
|
|
20230920,185800,1444240150,5440,5440,5440,5440,0
|
|
20230920,185700,1444240150,5440,5440,5440,5440,0
|
|
20230920,185600,1444240150,5440,5440,5440,5440,0
|
|
20230920,185500,1444240150,5440,5440,5440,5440,0
|
|
20230920,185400,1444240150,5440,5440,5440,5440,0
|
|
20230920,185300,1444240150,5440,5440,5440,5440,0
|
|
20230920,185200,1444240150,5440,5440,5440,5440,0
|
|
20230920,185100,1444240150,5440,5440,5440,5440,0
|
|
20230920,185000,1444240150,5440,5440,5440,5440,0
|
|
20230920,184900,1444240150,5440,5440,5440,5440,0
|
|
20230920,184800,1444240150,5440,5440,5440,5440,0
|
|
20230920,184700,1444240150,5440,5440,5440,5440,0
|
|
20230920,184600,1444240150,5440,5440,5440,5440,0
|
|
20230920,184500,1444240150,5440,5440,5440,5440,0
|
|
20230920,184400,1444240150,5440,5440,5440,5440,0
|
|
20230920,184300,1444240150,5440,5440,5440,5440,7801
|
|
20230920,184200,1444240150,5440,5440,5440,5440,0
|
|
20230920,184100,1444240150,5440,5440,5440,5440,0
|
|
20230920,184000,1444240150,5440,5440,5440,5440,0
|
|
20230920,183900,1444240150,5440,5440,5440,5440,0
|
|
20230920,183800,1444240150,5440,5440,5440,5440,0
|
|
20230920,183700,1444240150,5440,5440,5440,5440,0
|
|
20230920,183600,1444240150,5440,5440,5440,5440,0
|
|
20230920,183500,1444240150,5440,5440,5440,5440,0
|
|
20230920,183400,1444240150,5440,5440,5440,5440,0
|
|
20230920,183300,1444240150,5440,5440,5440,5440,0
|
|
20230920,183200,1444240150,5440,5440,5440,5440,0
|
|
20230920,183100,1444240150,5440,5440,5440,5440,0
|
|
20230920,183000,1444240150,5440,5440,5440,5440,0
|
|
20230920,182900,1444240150,5440,5440,5440,5440,0
|
|
20230920,182800,1444240150,5440,5440,5440,5440,0
|
|
20230920,182700,1444240150,5440,5440,5440,5440,0
|
|
20230920,182600,1444240150,5440,5440,5440,5440,0
|
|
20230920,182500,1444240150,5440,5440,5440,5440,0
|
|
20230920,182400,1444240150,5440,5440,5440,5440,0
|
|
20230920,182300,1444240150,5440,5440,5440,5440,0
|
|
20230920,182200,1444240150,5440,5440,5440,5440,0
|
|
20230920,182100,1444240150,5440,5440,5440,5440,0
|
|
20230920,182000,1444240150,5440,5440,5440,5440,0
|
|
20230920,181900,1444240150,5440,5440,5440,5440,0
|
|
20230920,181800,1444240150,5440,5440,5440,5440,0
|
|
20230920,181700,1444240150,5440,5440,5440,5440,0
|
|
20230920,181600,1444240150,5440,5440,5440,5440,0
|
|
20230920,181500,1444240150,5440,5440,5440,5440,0
|
|
20230920,181400,1444240150,5440,5440,5440,5440,0
|
|
20230920,181300,1444240150,5440,5440,5440,5440,7801
|
|
20230920,181200,1444240150,5440,5440,5440,5440,0
|
|
20230920,181100,1444240150,5440,5440,5440,5440,0
|
|
20230920,181000,1444240150,5440,5440,5440,5440,0
|
|
20230920,180900,1444240150,5440,5440,5440,5440,0
|
|
20230920,180800,1444240150,5440,5440,5440,5440,0
|
|
20230920,180700,1444240150,5440,5440,5440,5440,0
|
|
20230920,180600,1444240150,5440,5440,5440,5440,0
|
|
20230920,180500,1444240150,5440,5440,5440,5440,0
|
|
20230920,180400,1444240150,5440,5440,5440,5440,0
|
|
20230920,180300,1444240150,5440,5440,5440,5440,0
|
|
20230920,180200,1444240150,5440,5440,5440,5440,0
|
|
20230920,180100,1444240150,5440,5440,5440,5440,0
|
|
20230920,180000,1444240150,5440,5440,5440,5440,0
|
|
20230920,175900,1444240150,5440,5440,5440,5440,0
|
|
20230920,175800,1444240150,5440,5440,5440,5440,0
|
|
20230920,175700,1444240150,5440,5440,5440,5440,0
|
|
20230920,175600,1444240150,5440,5440,5440,5440,0
|
|
20230920,175500,1444240150,5440,5440,5440,5440,0
|
|
20230920,175400,1444240150,5440,5440,5440,5440,0
|
|
20230920,175300,1444240150,5440,5440,5440,5440,0
|
|
20230920,175200,1444240150,5440,5440,5440,5440,0
|
|
20230920,175100,1444240150,5440,5440,5440,5440,0
|
|
20230920,175000,1444240150,5440,5440,5440,5440,0
|
|
20230920,174900,1444240150,5440,5440,5440,5440,0
|
|
20230920,174800,1444240150,5440,5440,5440,5440,0
|
|
20230920,174700,1444240150,5440,5440,5440,5440,0
|
|
20230920,174600,1444240150,5440,5440,5440,5440,0
|
|
20230920,174500,1444240150,5440,5440,5440,5440,0
|
|
20230920,174400,1444240150,5440,5440,5440,5440,0
|
|
20230920,174300,1444240150,5440,5440,5440,5440,7801
|
|
20230920,174200,1444240150,5440,5440,5440,5440,0
|
|
20230920,174100,1444240150,5440,5440,5440,5440,0
|
|
20230920,174000,1444240150,5440,5440,5440,5440,0
|
|
20230920,173900,1444240150,5440,5440,5440,5440,0
|
|
20230920,173800,1444240150,5440,5440,5440,5440,0
|
|
20230920,173700,1444240150,5440,5440,5440,5440,0
|
|
20230920,173600,1444240150,5440,5440,5440,5440,0
|
|
20230920,173500,1444240150,5440,5440,5440,5440,0
|
|
20230920,173400,1444240150,5440,5440,5440,5440,0
|
|
20230920,173300,1444240150,5440,5440,5440,5440,0
|
|
20230920,173200,1444240150,5440,5440,5440,5440,0
|
|
20230920,173100,1444240150,5440,5440,5440,5440,0
|
|
20230920,173000,1444240150,5440,5440,5440,5440,0
|
|
20230920,172900,1444240150,5440,5440,5440,5440,0
|
|
20230920,172800,1444240150,5440,5440,5440,5440,0
|
|
20230920,172700,1444240150,5440,5440,5440,5440,0
|
|
20230920,172600,1444240150,5440,5440,5440,5440,0
|
|
20230920,172500,1444240150,5440,5440,5440,5440,0
|
|
20230920,172400,1444240150,5440,5440,5440,5440,0
|
|
20230920,172300,1444240150,5440,5440,5440,5440,0
|
|
20230920,172200,1444240150,5440,5440,5440,5440,0
|
|
20230920,172100,1444240150,5440,5440,5440,5440,0
|
|
20230920,172000,1444240150,5440,5440,5440,5440,0
|
|
20230920,171900,1444240150,5440,5440,5440,5440,0
|
|
20230920,171800,1444240150,5440,5440,5440,5440,0
|
|
20230920,171700,1444240150,5440,5440,5440,5440,0
|
|
20230920,171600,1444240150,5440,5440,5440,5440,0
|
|
20230920,171500,1444240150,5440,5440,5440,5440,0
|
|
20230920,171400,1444240150,5440,5440,5440,5440,0
|
|
20230920,171300,1444240150,5440,5440,5440,5440,7801
|
|
20230920,171200,1444240150,5440,5440,5440,5440,0
|
|
20230920,171100,1444240150,5440,5440,5440,5440,0
|
|
20230920,171000,1444240150,5440,5440,5440,5440,0
|
|
20230920,170900,1444240150,5440,5440,5440,5440,0
|
|
20230920,170800,1444240150,5440,5440,5440,5440,0
|
|
20230920,170700,1444240150,5440,5440,5440,5440,0
|
|
20230920,170600,1444240150,5440,5440,5440,5440,0
|
|
20230920,170500,1444240150,5440,5440,5440,5440,0
|
|
20230920,170400,1444240150,5440,5440,5440,5440,0
|
|
20230920,170300,1444240150,5440,5440,5440,5440,0
|
|
20230920,170200,1444240150,5440,5440,5440,5440,0
|
|
20230920,170100,1444240150,5440,5440,5440,5440,0
|
|
20230920,170000,1444240150,5440,5440,5440,5440,0
|
|
20230920,165900,1444240150,5440,5440,5440,5440,0
|
|
20230920,165800,1444240150,5440,5440,5440,5440,0
|
|
20230920,165700,1444240150,5440,5440,5440,5440,0
|
|
20230920,165600,1444240150,5440,5440,5440,5440,0
|
|
20230920,165500,1444240150,5440,5440,5440,5440,0
|
|
20230920,165400,1444240150,5440,5440,5440,5440,0
|
|
20230920,165300,1444240150,5440,5440,5440,5440,0
|
|
20230920,165200,1444240150,5440,5440,5440,5440,0
|
|
20230920,165100,1444240150,5440,5440,5440,5440,0
|
|
20230920,165000,1444240150,5440,5440,5440,5440,0
|
|
20230920,164900,1444240150,5440,5440,5440,5440,0
|
|
20230920,164800,1444240150,5440,5440,5440,5440,0
|
|
20230920,164700,1444240150,5440,5440,5440,5440,0
|
|
20230920,164600,1444240150,5440,5440,5440,5440,0
|
|
20230920,164500,1444240150,5440,5440,5440,5440,0
|
|
20230920,164400,1444240150,5440,5440,5440,5440,0
|
|
20230920,164300,1444240150,5440,5440,5440,5440,7801
|
|
20230920,164200,1444240150,5440,5440,5440,5440,0
|
|
20230920,164100,1444240150,5440,5440,5440,5440,0
|
|
20230920,164000,1444240150,5440,5440,5440,5440,0
|
|
20230920,163900,1444240150,5440,5440,5440,5440,0
|
|
20230920,163800,1444240150,5440,5440,5440,5440,0
|
|
20230920,163700,1444240150,5440,5440,5440,5440,0
|
|
20230920,163600,1444240150,5440,5440,5440,5440,0
|
|
20230920,163500,1444240150,5440,5440,5440,5440,0
|
|
20230920,163400,1444240150,5440,5440,5440,5440,0
|
|
20230920,163300,1444240150,5440,5440,5440,5440,0
|
|
20230920,163200,1444240150,5440,5440,5440,5440,0
|
|
20230920,163100,1444240150,5440,5440,5440,5440,0
|
|
20230920,163000,1444240150,5440,5440,5440,5440,0
|
|
20230920,162900,1444240150,5440,5440,5440,5440,0
|
|
20230920,162800,1444240150,5440,5440,5440,5440,0
|
|
20230920,162700,1444240150,5440,5440,5440,5440,0
|
|
20230920,162600,1444240150,5440,5440,5440,5440,0
|
|
20230920,162500,1444240150,5440,5440,5440,5440,0
|
|
20230920,162400,1444240150,5440,5440,5440,5440,0
|
|
20230920,162300,1444240150,5440,5440,5440,5440,0
|
|
20230920,162200,1444240150,5440,5440,5440,5440,0
|
|
20230920,162100,1444240150,5440,5440,5440,5440,0
|
|
20230920,162000,1444240150,5440,5440,5440,5440,0
|
|
20230920,161900,1444240150,5440,5440,5440,5440,0
|
|
20230920,161800,1444240150,5440,5440,5440,5440,0
|
|
20230920,161700,1444240150,5440,5440,5440,5440,0
|
|
20230920,161600,1444240150,5440,5440,5440,5440,0
|
|
20230920,161500,1444240150,5440,5440,5440,5440,0
|
|
20230920,161400,1444240150,5440,5440,5440,5440,0
|
|
20230920,161300,1444240150,5440,5440,5440,5440,7801
|
|
20230920,161200,1444240150,5440,5440,5440,5440,0
|
|
20230920,161100,1444240150,5440,5440,5440,5440,0
|
|
20230920,161000,1444240150,5440,5440,5440,5440,0
|
|
20230920,160900,1444240150,5440,5440,5440,5440,0
|
|
20230920,160800,1444240150,5440,5440,5440,5440,0
|
|
20230920,160700,1444240150,5440,5440,5440,5440,0
|
|
20230920,160600,1444240150,5440,5440,5440,5440,0
|
|
20230920,160500,1444240150,5440,5440,5440,5440,0
|
|
20230920,160400,1444240150,5440,5440,5440,5440,0
|
|
20230920,160300,1444240150,5440,5440,5440,5440,0
|
|
20230920,160200,1444240150,5440,5440,5440,5440,0
|
|
20230920,160100,1444240150,5440,5440,5440,5440,0
|
|
20230920,160000,1444240150,5440,5440,5440,5440,0
|
|
20230920,155900,1444240150,5440,5440,5440,5440,0
|
|
20230920,155800,1444240150,5440,5440,5440,5440,0
|
|
20230920,155700,1444240150,5440,5440,5440,5440,0
|
|
20230920,155600,1444240150,5440,5440,5440,5440,0
|
|
20230920,155500,1444240150,5440,5440,5440,5440,0
|
|
20230920,155400,1444240150,5440,5440,5440,5440,0
|
|
20230920,155300,1444240150,5440,5440,5440,5440,0
|
|
20230920,155200,1444240150,5440,5440,5440,5440,0
|
|
20230920,155100,1444240150,5440,5440,5440,5440,0
|
|
20230920,155000,1444240150,5440,5440,5440,5440,0
|
|
20230920,154900,1444240150,5440,5440,5440,5440,0
|
|
20230920,154800,1444240150,5440,5440,5440,5440,0
|
|
20230920,154700,1444240150,5440,5440,5440,5440,0
|
|
20230920,154600,1444240150,5440,5440,5440,5440,0
|
|
20230920,154500,1444240150,5440,5440,5440,5440,0
|
|
20230920,154400,1444240150,5440,5440,5440,5440,0
|
|
20230920,154300,1444240150,5440,5440,5440,5440,7801
|
|
20230920,154200,1444240150,5440,5440,5440,5440,0
|
|
20230920,154100,1444240150,5440,5440,5440,5440,0
|
|
20230920,154000,1444240150,5440,5440,5440,5440,0
|
|
20230920,153900,1444240150,5440,5440,5440,5440,0
|
|
20230920,153800,1444240150,5440,5440,5440,5440,0
|
|
20230920,153700,1444240150,5440,5440,5440,5440,0
|
|
20230920,153600,1444240150,5440,5440,5440,5440,0
|
|
20230920,153500,1444240150,5440,5440,5440,5440,0
|
|
20230920,153400,1444240150,5440,5440,5440,5440,0
|
|
20230920,153300,1444240150,5440,5440,5440,5440,0
|
|
20230920,153200,1444240150,5440,5440,5440,5440,0
|
|
20230920,153100,1444240150,5440,5440,5440,5440,0
|
|
20230920,153000,1444240150,5440,5440,5440,5440,7801
|
|
20230920,152900,1401802710,5420,5420,5420,5420,0
|
|
20230920,152800,1401802710,5420,5420,5420,5420,0
|
|
20230920,152700,1401802710,5420,5420,5420,5420,0
|
|
20230920,152600,1401802710,5420,5420,5420,5420,0
|
|
20230920,152500,1401802710,5420,5420,5420,5420,0
|
|
20230920,152400,1401802710,5420,5420,5420,5420,0
|
|
20230920,152300,1401802710,5420,5420,5420,5420,0
|
|
20230920,152200,1401802710,5420,5420,5420,5420,0
|
|
20230920,152100,1401802710,5420,5420,5420,5420,0
|
|
20230920,152000,1401802710,5420,5420,5420,5420,0
|
|
20230920,151900,1401802710,5420,5420,5420,5420,246
|
|
20230920,151800,1400469390,5420,5390,5420,5390,747
|
|
20230920,151700,1396426300,5390,5410,5420,5390,1022
|
|
20230920,151600,1390897060,5410,5410,5410,5400,859
|
|
20230920,151500,1386256320,5420,5380,5420,5380,2053
|
|
20230920,151400,1375170750,5380,5380,5380,5370,2906
|
|
20230920,151300,1359536680,5380,5370,5380,5370,1885
|
|
20230920,151200,1349409630,5370,5380,5380,5370,99
|
|
20230920,151100,1348877190,5370,5370,5380,5370,144
|
|
20230920,151000,1348103210,5370,5370,5370,5370,176
|
|
20230920,150900,1347158090,5380,5380,5380,5380,55
|
|
20230920,150800,1346862190,5380,5370,5380,5370,409
|
|
20230920,150700,1344665850,5370,5380,5380,5370,180
|
|
20230920,150600,1343698950,5380,5370,5380,5370,1790
|
|
20230920,150500,1334086540,5370,5360,5370,5360,624
|
|
20230920,150400,1330737650,5370,5360,5370,5360,1809
|
|
20230920,150300,1321036190,5360,5370,5370,5360,897
|
|
20230920,150200,1316226190,5360,5360,5360,5360,60
|
|
20230920,150100,1315904590,5360,5370,5370,5360,1098
|
|
20230920,150000,1310019110,5370,5380,5380,5370,1321
|
|
20230920,145900,1302924840,5380,5360,5380,5360,501
|
|
20230920,145800,1300234090,5350,5360,5360,5350,825
|
|
20230920,145700,1295817090,5360,5360,5360,5360,11
|
|
20230920,145600,1295758130,5360,5360,5370,5360,723
|
|
20230920,145500,1291879950,5370,5370,5370,5370,1150
|
|
20230920,145400,1285704450,5370,5360,5370,5360,210
|
|
20230920,145300,1284578390,5360,5350,5360,5350,102
|
|
20230920,145200,1284032680,5340,5340,5340,5340,533
|
|
20230920,145100,1281186460,5340,5340,5340,5340,635
|
|
20230920,145000,1277795560,5330,5330,5330,5330,814
|
|
20230920,144900,1273456940,5330,5330,5330,5330,60
|
|
20230920,144800,1273137140,5340,5320,5340,5320,217
|
|
20230920,144700,1271981100,5320,5320,5320,5320,154
|
|
20230920,144600,1271161820,5320,5310,5320,5310,272
|
|
20230920,144500,1269715020,5310,5310,5310,5310,1
|
|
20230920,144400,1269709710,5320,5320,5320,5320,16
|
|
20230920,144300,1269624590,5320,5320,5320,5320,11
|
|
20230920,144200,1269566070,5320,5320,5320,5320,0
|
|
20230920,144100,1269566070,5320,5330,5330,5320,105
|
|
20230920,144000,1269007420,5330,5330,5330,5330,20
|
|
20230920,143900,1268900820,5330,5330,5330,5330,3
|
|
20230920,143800,1268884830,5330,5330,5340,5330,21
|
|
20230920,143700,1268772840,5340,5330,5340,5330,106
|
|
20230920,143600,1268207150,5340,5300,5340,5290,116
|
|
20230920,143500,1267592830,5320,5320,5320,5320,0
|
|
20230920,143400,1267592830,5320,5320,5320,5320,0
|
|
20230920,143300,1267592830,5320,5350,5350,5320,19590
|
|
20230920,143200,1162983510,5350,5340,5370,5340,4041
|
|
20230920,143100,1141387260,5340,5340,5340,5330,1463
|
|
20230920,143000,1133575240,5330,5330,5330,5330,18
|
|
20230920,142900,1133479300,5340,5340,5340,5340,22
|
|
20230920,142800,1133361820,5330,5290,5330,5280,7655
|
|
20230920,142700,1092704550,5290,5290,5290,5290,8
|
|
20230920,142600,1092662230,5290,5290,5290,5290,1
|
|
20230920,142500,1092656940,5290,5290,5290,5290,1000
|
|
20230920,142400,1087366940,5280,5280,5280,5280,257
|
|
20230920,142300,1086009980,5270,5270,5270,5270,0
|
|
20230920,142200,1086009980,5270,5280,5280,5270,949
|
|
20230920,142100,1080999310,5290,5290,5290,5290,2
|
|
20230920,142000,1080988730,5290,5290,5290,5290,478
|
|
20230920,141900,1078460110,5290,5290,5290,5290,50
|
|
20230920,141800,1078195610,5300,5290,5300,5290,681
|
|
20230920,141700,1074588110,5290,5290,5290,5290,889
|
|
20230920,141600,1069885300,5280,5280,5280,5280,1
|
|
20230920,141500,1069880020,5290,5290,5290,5290,1320
|
|
20230920,141400,1062897220,5290,5280,5290,5280,61
|
|
20230920,141300,1062575130,5280,5280,5280,5280,0
|
|
20230920,141200,1062575130,5280,5280,5280,5280,100
|
|
20230920,141100,1062047130,5290,5290,5290,5290,0
|
|
20230920,141000,1062047130,5290,5280,5290,5280,53
|
|
20230920,140900,1061767280,5280,5280,5280,5270,348
|
|
20230920,140800,1059930130,5280,5280,5280,5280,499
|
|
20230920,140700,1057295410,5280,5280,5280,5280,15
|
|
20230920,140600,1057216210,5280,5270,5280,5270,166
|
|
20230920,140500,1056341330,5270,5270,5270,5270,1
|
|
20230920,140400,1056336060,5270,5270,5270,5270,96
|
|
20230920,140300,1055830140,5270,5270,5270,5270,279
|
|
20230920,140200,1054359810,5280,5280,5280,5280,92
|
|
20230920,140100,1053874050,5280,5280,5280,5280,20
|
|
20230920,140000,1053768450,5280,5270,5280,5270,530
|
|
20230920,135900,1050970350,5270,5270,5270,5270,95
|
|
20230920,135800,1050469700,5270,5270,5270,5270,0
|
|
20230920,135700,1050469700,5270,5270,5270,5270,6
|
|
20230920,135600,1050438080,5270,5270,5270,5270,67
|
|
20230920,135500,1050084990,5260,5260,5260,5260,275
|
|
20230920,135400,1048638490,5260,5260,5260,5260,0
|
|
20230920,135300,1048638490,5260,5260,5260,5260,320
|
|
20230920,135200,1046955290,5260,5260,5260,5260,50
|
|
20230920,135100,1046692290,5270,5270,5270,5270,100
|
|
20230920,135000,1046165290,5260,5270,5270,5260,40
|
|
20230920,134900,1045954500,5270,5270,5270,5270,75
|
|
20230920,134800,1045559250,5270,5270,5270,5260,21
|
|
20230920,134700,1045448680,5260,5260,5260,5260,10
|
|
20230920,134600,1045396080,5270,5270,5280,5270,1204
|
|
20230920,134500,1039040650,5270,5270,5270,5270,10
|
|
20230920,134400,1038987950,5270,5270,5270,5270,10
|
|
20230920,134300,1038935250,5260,5260,5260,5260,35
|
|
20230920,134200,1038751150,5260,5260,5260,5260,11
|
|
20230920,134100,1038693290,5260,5260,5260,5260,1
|
|
20230920,134000,1038688030,5240,5250,5250,5240,1900
|
|
20230920,133900,1028731690,5250,5260,5260,5250,53
|
|
20230920,133800,1028453080,5260,5260,5260,5260,4
|
|
20230920,133700,1028432040,5260,5260,5260,5260,82
|
|
20230920,133600,1028000720,5260,5250,5260,5250,30
|
|
20230920,133500,1027843020,5250,5250,5250,5250,0
|
|
20230920,133400,1027843020,5250,5250,5250,5250,120
|
|
20230920,133300,1027213020,5240,5240,5240,5240,7
|
|
20230920,133200,1027176340,5240,5240,5240,5240,186
|
|
20230920,133100,1026201700,5250,5250,5250,5250,17
|
|
20230920,133000,1026112450,5250,5250,5250,5250,115
|
|
20230920,132900,1025508700,5250,5250,5250,5250,20
|
|
20230920,132800,1025403700,5250,5250,5250,5250,94
|
|
20230920,132700,1024910200,5250,5250,5250,5250,400
|
|
20230920,132600,1022810200,5250,5250,5250,5250,0
|
|
20230920,132500,1022810200,5250,5250,5250,5250,300
|
|
20230920,132400,1021235200,5260,5250,5260,5250,35
|
|
20230920,132300,1021051350,5250,5250,5250,5250,50
|
|
20230920,132200,1020788850,5270,5270,5270,5270,13
|
|
20230920,132100,1020720340,5270,5270,5270,5270,10
|
|
20230920,132000,1020667640,5270,5260,5270,5260,115
|
|
20230920,131900,1020062700,5270,5270,5270,5260,486
|
|
20230920,131800,1017501630,5270,5270,5270,5270,94
|
|
20230920,131700,1017006250,5270,5250,5270,5250,57
|
|
20230920,131600,1016705880,5270,5270,5270,5270,1
|
|
20230920,131500,1016700610,5250,5250,5250,5250,1
|
|
20230920,131400,1016695360,5260,5260,5260,5260,1
|
|
20230920,131300,1016690100,5260,5260,5260,5260,1
|
|
20230920,131200,1016684840,5260,5270,5270,5260,31
|
|
20230920,131100,1016521480,5270,5260,5270,5240,2084
|
|
20230920,131000,1005586010,5270,5270,5270,5270,55
|
|
20230920,130900,1005296160,5270,5270,5270,5270,494
|
|
20230920,130800,1002692780,5270,5270,5270,5270,1
|
|
20230920,130700,1002687510,5260,5260,5260,5260,28
|
|
20230920,130600,1002540230,5270,5270,5270,5270,15
|
|
20230920,130500,1002461180,5270,5270,5270,5270,0
|
|
20230920,130400,1002461180,5270,5270,5270,5270,5
|
|
20230920,130300,1002434830,5240,5250,5250,5240,553
|
|
20230920,130200,999534970,5270,5270,5270,5270,40
|
|
20230920,130100,999324170,5250,5250,5250,5250,0
|
|
20230920,130000,999324170,5250,5250,5250,5250,0
|
|
20230920,125900,999324170,5250,5250,5250,5250,24
|
|
20230920,125800,999198170,5250,5250,5250,5250,5
|
|
20230920,125700,999171920,5270,5250,5270,5250,3
|
|
20230920,125600,999156150,5250,5260,5260,5250,600
|
|
20230920,125500,996005150,5260,5260,5260,5260,189
|
|
20230920,125400,995011010,5260,5260,5260,5260,0
|
|
20230920,125300,995011010,5260,5260,5260,5260,0
|
|
20230920,125200,995011010,5260,5260,5260,5260,50
|
|
20230920,125100,994748010,5260,5260,5260,5260,250
|
|
20230920,125000,993433010,5260,5290,5290,5260,490
|
|
20230920,124900,990850640,5290,5280,5290,5280,244
|
|
20230920,124800,989560710,5280,5280,5280,5280,26
|
|
20230920,124700,989423430,5280,5280,5280,5280,3
|
|
20230920,124600,989407590,5280,5280,5280,5280,1
|
|
20230920,124500,989402310,5280,5280,5280,5280,16
|
|
20230920,124400,989317830,5280,5280,5280,5280,11
|
|
20230920,124300,989259750,5280,5280,5280,5280,375
|
|
20230920,124200,987279750,5290,5290,5290,5290,123
|
|
20230920,124100,986629080,5290,5290,5290,5290,101
|
|
20230920,124000,986094790,5280,5290,5290,5280,452
|
|
20230920,123900,983704120,5280,5280,5280,5280,95
|
|
20230920,123800,983202520,5280,5280,5280,5280,401
|
|
20230920,123700,981085240,5280,5290,5290,5280,102
|
|
20230920,123600,980545740,5290,5290,5290,5290,0
|
|
20230920,123500,980545740,5290,5290,5290,5290,30
|
|
20230920,123400,980387040,5290,5290,5290,5290,0
|
|
20230920,123300,980387040,5290,5290,5290,5290,1
|
|
20230920,123200,980381750,5270,5280,5280,5270,5
|
|
20230920,123100,980355360,5280,5280,5280,5280,0
|
|
20230920,123000,980355360,5280,5280,5280,5280,510
|
|
20230920,122900,977662560,5280,5290,5300,5280,8
|
|
20230920,122800,977620260,5290,5300,5300,5290,64
|
|
20230920,122700,977281570,5290,5290,5290,5290,105
|
|
20230920,122600,976726120,5290,5290,5290,5290,0
|
|
20230920,122500,976726120,5290,5290,5290,5290,680
|
|
20230920,122400,973128920,5290,5290,5290,5290,0
|
|
20230920,122300,973128920,5290,5290,5290,5290,52
|
|
20230920,122200,972853840,5290,5290,5290,5290,0
|
|
20230920,122100,972853840,5290,5290,5290,5290,560
|
|
20230920,122000,969891440,5290,5290,5290,5290,1
|
|
20230920,121900,969886150,5290,5280,5290,5280,5
|
|
20230920,121800,969859740,5290,5290,5290,5290,0
|
|
20230920,121700,969859740,5290,5290,5290,5290,0
|
|
20230920,121600,969859740,5290,5290,5290,5290,0
|
|
20230920,121500,969859740,5290,5280,5290,5280,10
|
|
20230920,121400,969806890,5280,5280,5290,5280,37
|
|
20230920,121300,969611490,5280,5280,5280,5280,1019
|
|
20230920,121200,964231170,5280,5270,5280,5270,1277
|
|
20230920,121100,957491160,5260,5250,5260,5250,1667
|
|
20230920,121000,948729120,5250,5250,5250,5250,72
|
|
20230920,120900,948351120,5250,5250,5250,5250,31
|
|
20230920,120800,948188370,5250,5250,5250,5250,2
|
|
20230920,120700,948177870,5250,5250,5250,5250,2
|
|
20230920,120600,948167370,5250,5250,5250,5250,96
|
|
20230920,120500,947663370,5250,5250,5250,5250,0
|
|
20230920,120400,947663370,5250,5250,5250,5250,0
|
|
20230920,120300,947663370,5250,5250,5250,5250,375
|
|
20230920,120200,945694620,5250,5240,5250,5240,87
|
|
20230920,120100,945238500,5240,5240,5240,5240,350
|
|
20230920,120000,943404500,5240,5240,5240,5240,53
|
|
20230920,115900,943126780,5240,5240,5240,5240,0
|
|
20230920,115800,943126780,5240,5240,5240,5240,0
|
|
20230920,115700,943126780,5240,5240,5240,5240,0
|
|
20230920,115600,943126780,5240,5240,5240,5240,401
|
|
20230920,115500,941025540,5240,5240,5240,5240,1
|
|
20230920,115400,941020300,5250,5240,5250,5240,23
|
|
20230920,115300,940899690,5250,5250,5250,5250,1159
|
|
20230920,115200,934814940,5250,5250,5250,5250,2
|
|
20230920,115100,934804440,5250,5250,5250,5250,41
|
|
20230920,115000,934589190,5260,5260,5260,5260,5
|
|
20230920,114900,934562890,5260,5260,5260,5260,1121
|
|
20230920,114800,928666430,5250,5250,5250,5250,753
|
|
20230920,114700,924713180,5250,5240,5250,5240,572
|
|
20230920,114600,921714970,5240,5240,5240,5240,0
|
|
20230920,114500,921714970,5240,5240,5240,5240,0
|
|
20230920,114400,921714970,5240,5240,5240,5240,60
|
|
20230920,114300,921400570,5240,5240,5240,5240,0
|
|
20230920,114200,921400570,5240,5230,5240,5230,16
|
|
20230920,114100,921316780,5230,5220,5230,5220,1058
|
|
20230920,114000,915785440,5230,5230,5230,5230,3
|
|
20230920,113900,915769750,5230,5220,5230,5220,203
|
|
20230920,113800,914710060,5230,5230,5230,5220,101
|
|
20230920,113700,914181880,5230,5230,5230,5230,53
|
|
20230920,113600,913904690,5210,5220,5230,5210,2261
|
|
20230920,113500,902102360,5220,5230,5230,5220,143
|
|
20230920,113400,901355880,5230,5230,5230,5230,175
|
|
20230920,113300,900440630,5240,5240,5240,5240,2
|
|
20230920,113200,900430150,5240,5250,5250,5240,105
|
|
20230920,113100,899878950,5250,5250,5250,5250,9
|
|
20230920,113000,899831700,5250,5220,5250,5220,29
|
|
20230920,112900,899680260,5250,5250,5250,5250,14
|
|
20230920,112800,899606760,5250,5220,5250,5220,201
|
|
20230920,112700,898557510,5220,5220,5230,5220,483
|
|
20230920,112600,896033200,5230,5230,5230,5230,3
|
|
20230920,112500,896017510,5230,5230,5230,5230,103
|
|
20230920,112400,895478820,5230,5230,5230,5210,3141
|
|
20230920,112300,879093840,5250,5250,5260,5220,6722
|
|
20230920,112200,843919360,5260,5250,5260,5250,716
|
|
20230920,112100,840160140,5250,5260,5260,5250,35
|
|
20230920,112000,839976290,5260,5260,5260,5260,2
|
|
20230920,111900,839965770,5250,5250,5250,5250,110
|
|
20230920,111800,839388270,5250,5250,5250,5250,49
|
|
20230920,111700,839131020,5260,5260,5260,5260,2
|
|
20230920,111600,839120500,5260,5260,5260,5260,15
|
|
20230920,111500,839041600,5250,5260,5260,5250,340
|
|
20230920,111400,837256500,5260,5250,5260,5250,1597
|
|
20230920,111300,828872190,5260,5260,5260,5260,0
|
|
20230920,111200,828872190,5260,5250,5260,5250,56
|
|
20230920,111100,828577730,5250,5260,5260,5250,281
|
|
20230920,111000,827102470,5260,5260,5260,5260,12
|
|
20230920,110900,827039350,5250,5260,5260,5250,414
|
|
20230920,110800,824862350,5270,5260,5270,5260,81
|
|
20230920,110700,824435980,5260,5270,5270,5260,61
|
|
20230920,110600,824115110,5270,5270,5270,5270,3
|
|
20230920,110500,824099300,5270,5270,5270,5270,1
|
|
20230920,110400,824094030,5260,5260,5260,5260,0
|
|
20230920,110300,824094030,5260,5250,5260,5250,1212
|
|
20230920,110200,817720850,5250,5250,5250,5250,506
|
|
20230920,110100,815064350,5250,5240,5250,5240,858
|
|
20230920,110000,810568120,5250,5250,5250,5250,29
|
|
20230920,105900,810415870,5250,5260,5260,5250,302
|
|
20230920,105800,808830350,5250,5250,5250,5250,6
|
|
20230920,105700,808798850,5250,5250,5250,5250,3401
|
|
20230920,105600,790943600,5250,5260,5260,5250,1176
|
|
20230920,105500,784763560,5260,5260,5260,5260,1
|
|
20230920,105400,784758300,5260,5260,5270,5260,593
|
|
20230920,105300,781635120,5270,5270,5270,5270,2
|
|
20230920,105200,781624580,5250,5260,5260,5250,2250
|
|
20230920,105100,769811920,5260,5260,5260,5260,58
|
|
20230920,105000,769506840,5260,5270,5270,5260,27
|
|
20230920,104900,769364690,5270,5270,5270,5270,2
|
|
20230920,104800,769354150,5260,5260,5260,5250,290
|
|
20230920,104700,767829650,5260,5260,5260,5260,774
|
|
20230920,104600,763758410,5260,5260,5260,5260,20
|
|
20230920,104500,763653210,5260,5260,5260,5260,0
|
|
20230920,104400,763653210,5260,5260,5260,5260,0
|
|
20230920,104300,763653210,5260,5260,5260,5260,176
|
|
20230920,104200,762727450,5260,5260,5260,5260,4
|
|
20230920,104100,762706410,5260,5260,5260,5260,899
|
|
20230920,104000,757977670,5260,5260,5260,5250,267
|
|
20230920,103900,756573260,5260,5250,5260,5250,2049
|
|
20230920,103800,745798270,5260,5270,5270,5260,3050
|
|
20230920,103700,729753290,5270,5270,5270,5270,50
|
|
20230920,103600,729489790,5270,5280,5290,5270,984
|
|
20230920,103500,724294200,5270,5280,5280,5270,214
|
|
20230920,103400,723166390,5280,5270,5280,5270,153
|
|
20230920,103300,722359720,5280,5280,5280,5280,439
|
|
20230920,103200,720041800,5290,5290,5290,5290,1110
|
|
20230920,103100,714169900,5290,5290,5290,5290,20
|
|
20230920,103000,714064100,5290,5290,5290,5290,5
|
|
20230920,102900,714037650,5290,5280,5290,5280,23
|
|
20230920,102800,713916180,5280,5280,5280,5280,108
|
|
20230920,102700,713345940,5290,5280,5290,5280,428
|
|
20230920,102600,711084380,5290,5290,5290,5290,696
|
|
20230920,102500,707402540,5290,5290,5290,5290,23
|
|
20230920,102400,707280870,5280,5280,5290,5280,69
|
|
20230920,102300,706916520,5280,5280,5280,5280,793
|
|
20230920,102200,702729480,5280,5290,5290,5280,14
|
|
20230920,102100,702655440,5280,5280,5280,5280,188
|
|
20230920,102000,701662800,5280,5280,5280,5280,35
|
|
20230920,101900,701478000,5280,5270,5280,5270,44
|
|
20230920,101800,701245980,5260,5260,5260,5260,0
|
|
20230920,101700,701245980,5260,5280,5280,5260,2501
|
|
20230920,101600,688057880,5280,5270,5280,5270,36
|
|
20230920,101500,687867920,5280,5280,5280,5270,425
|
|
20230920,101400,685625660,5280,5280,5280,5260,240
|
|
20230920,101300,684362830,5280,5260,5280,5260,121
|
|
20230920,101200,683726350,5280,5280,5280,5280,0
|
|
20230920,101100,683726350,5280,5270,5280,5260,1165
|
|
20230920,101000,677597960,5290,5290,5290,5280,71
|
|
20230920,100900,677222900,5300,5300,5300,5300,41
|
|
20230920,100800,677005600,5300,5280,5300,5250,10814
|
|
20230920,100700,620095870,5280,5280,5280,5280,0
|
|
20230920,100600,620095870,5280,5280,5280,5280,27
|
|
20230920,100500,619953310,5280,5290,5290,5280,1291
|
|
20230920,100400,613135350,5290,5290,5290,5280,452
|
|
20230920,100300,610744340,5290,5280,5310,5280,82
|
|
20230920,100200,610310390,5280,5280,5280,5280,0
|
|
20230920,100100,610310390,5280,5280,5280,5280,20
|
|
20230920,100000,610204790,5270,5280,5320,5270,1172
|
|
20230920,095900,604015920,5280,5270,5280,5270,430
|
|
20230920,095800,601749760,5270,5280,5280,5270,982
|
|
20230920,095700,596573590,5280,5300,5300,5280,455
|
|
20230920,095600,594165770,5300,5270,5300,5270,138
|
|
20230920,095500,593436360,5280,5300,5300,5280,1547
|
|
20230920,095400,585267930,5300,5320,5320,5300,445
|
|
20230920,095300,582906650,5300,5310,5330,5280,2230
|
|
20230920,095200,571109090,5330,5330,5330,5330,562
|
|
20230920,095100,568113630,5330,5320,5330,5300,231
|
|
20230920,095000,566886630,5310,5290,5320,5290,194
|
|
20230920,094900,565857820,5290,5300,5300,5290,2959
|
|
20230920,094800,550190340,5300,5310,5310,5300,1276
|
|
20230920,094700,543427480,5310,5310,5310,5300,1320
|
|
20230920,094600,536419780,5310,5310,5310,5310,227
|
|
20230920,094500,535214410,5310,5320,5320,5310,108
|
|
20230920,094400,534640780,5300,5310,5310,5300,933
|
|
20230920,094300,529692650,5320,5320,5320,5300,802
|
|
20230920,094200,525439960,5320,5310,5320,5310,1158
|
|
20230920,094100,519290620,5310,5320,5320,5310,632
|
|
20230920,094000,515933630,5320,5330,5330,5320,120
|
|
20230920,093900,515294070,5330,5320,5330,5310,1146
|
|
20230920,093800,509207310,5320,5330,5330,5320,3043
|
|
20230920,093700,493013390,5330,5330,5330,5320,265
|
|
20230920,093600,491601110,5330,5330,5330,5330,170
|
|
20230920,093500,490695010,5320,5330,5330,5320,563
|
|
20230920,093400,487699800,5320,5330,5330,5320,2023
|
|
20230920,093300,476931610,5330,5320,5330,5320,25
|
|
20230920,093200,476798370,5330,5330,5340,5330,551
|
|
20230920,093100,473861500,5330,5330,5340,5320,1307
|
|
20230920,093000,466897620,5330,5330,5340,5330,752
|
|
20230920,092900,462889440,5330,5340,5340,5330,2625
|
|
20230920,092800,448879150,5340,5360,5360,5340,3704
|
|
20230920,092700,429066410,5350,5360,5360,5350,1436
|
|
20230920,092600,421374310,5360,5360,5360,5360,242
|
|
20230920,092500,420077190,5360,5360,5360,5360,1511
|
|
20230920,092400,411978230,5360,5380,5380,5360,1632
|
|
20230920,092300,403216390,5380,5380,5380,5380,77
|
|
20230920,092200,402802130,5380,5370,5380,5370,157
|
|
20230920,092100,401957550,5370,5360,5370,5360,1013
|
|
20230920,092000,396527770,5360,5350,5360,5350,608
|
|
20230920,091900,393271250,5350,5350,5350,5350,582
|
|
20230920,091800,390157550,5360,5350,5360,5350,550
|
|
20230920,091700,387211790,5350,5350,5360,5350,410
|
|
20230920,091600,385017610,5360,5360,5360,5360,72
|
|
20230920,091500,384631690,5350,5360,5370,5350,1576
|
|
20230920,091400,376185630,5360,5360,5360,5350,2269
|
|
20230920,091300,364042360,5360,5380,5380,5360,617
|
|
20230920,091200,360733810,5370,5380,5380,5370,2037
|
|
20230920,091100,349794350,5380,5400,5400,5380,5595
|
|
20230920,091000,319627910,5410,5430,5430,5400,4033
|
|
20230920,090900,297805400,5430,5440,5440,5430,1453
|
|
20230920,090800,289912440,5420,5440,5440,5420,5565
|
|
20230920,090700,259691310,5440,5410,5440,5400,4766
|
|
20230920,090600,233858960,5420,5390,5420,5390,5125
|
|
20230920,090500,206167000,5380,5400,5400,5380,4439
|
|
20230920,090400,182249480,5420,5400,5430,5400,1433
|
|
20230920,090300,174491200,5400,5410,5440,5390,3981
|
|
20230920,090200,152954380,5420,5480,5490,5420,8904
|
|
20230920,090100,104471170,5490,5500,5500,5470,6769
|
|
20230920,090000,67351250,5500,5420,5500,5410,12014
|