614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191100,15406540870,5670,5670,5670,5670,69628
|
|
20230904,191000,15406540870,5670,5670,5670,5670,0
|
|
20230904,190900,15406540870,5670,5670,5670,5670,0
|
|
20230904,190800,15406540870,5670,5670,5670,5670,0
|
|
20230904,190700,15406540870,5670,5670,5670,5670,0
|
|
20230904,190600,15406540870,5670,5670,5670,5670,0
|
|
20230904,190500,15406540870,5670,5670,5670,5670,0
|
|
20230904,190400,15406540870,5670,5670,5670,5670,0
|
|
20230904,190300,15406540870,5670,5670,5670,5670,0
|
|
20230904,190200,15406540870,5670,5670,5670,5670,0
|
|
20230904,190100,15406540870,5670,5670,5670,5670,0
|
|
20230904,190000,15406540870,5670,5670,5670,5670,0
|
|
20230904,185900,15406540870,5670,5670,5670,5670,0
|
|
20230904,185800,15406540870,5670,5670,5670,5670,0
|
|
20230904,185700,15406540870,5670,5670,5670,5670,0
|
|
20230904,185600,15406540870,5670,5670,5670,5670,0
|
|
20230904,185500,15406540870,5670,5670,5670,5670,0
|
|
20230904,185400,15406540870,5670,5670,5670,5670,0
|
|
20230904,185300,15406540870,5670,5670,5670,5670,0
|
|
20230904,185200,15406540870,5670,5670,5670,5670,0
|
|
20230904,185100,15406540870,5670,5670,5670,5670,0
|
|
20230904,185000,15406540870,5670,5670,5670,5670,0
|
|
20230904,184900,15406540870,5670,5670,5670,5670,0
|
|
20230904,184800,15406540870,5670,5670,5670,5670,0
|
|
20230904,184700,15406540870,5670,5670,5670,5670,0
|
|
20230904,184600,15406540870,5670,5670,5670,5670,0
|
|
20230904,184500,15406540870,5670,5670,5670,5670,0
|
|
20230904,184400,15406540870,5670,5670,5670,5670,0
|
|
20230904,184300,15406540870,5670,5670,5670,5670,0
|
|
20230904,184200,15406540870,5670,5670,5670,5670,0
|
|
20230904,184100,15406540870,5670,5670,5670,5670,69628
|
|
20230904,184000,15406540870,5670,5670,5670,5670,0
|
|
20230904,183900,15406540870,5670,5670,5670,5670,0
|
|
20230904,183800,15406540870,5670,5670,5670,5670,0
|
|
20230904,183700,15406540870,5670,5670,5670,5670,0
|
|
20230904,183600,15406540870,5670,5670,5670,5670,0
|
|
20230904,183500,15406540870,5670,5670,5670,5670,0
|
|
20230904,183400,15406540870,5670,5670,5670,5670,0
|
|
20230904,183300,15406540870,5670,5670,5670,5670,0
|
|
20230904,183200,15406540870,5670,5670,5670,5670,0
|
|
20230904,183100,15406540870,5670,5670,5670,5670,0
|
|
20230904,183000,15406540870,5670,5670,5670,5670,0
|
|
20230904,182900,15406540870,5670,5670,5670,5670,0
|
|
20230904,182800,15406540870,5670,5670,5670,5670,0
|
|
20230904,182700,15406540870,5670,5670,5670,5670,0
|
|
20230904,182600,15406540870,5670,5670,5670,5670,0
|
|
20230904,182500,15406540870,5670,5670,5670,5670,0
|
|
20230904,182400,15406540870,5670,5670,5670,5670,0
|
|
20230904,182300,15406540870,5670,5670,5670,5670,0
|
|
20230904,182200,15406540870,5670,5670,5670,5670,0
|
|
20230904,182100,15406540870,5670,5670,5670,5670,0
|
|
20230904,182000,15406540870,5670,5670,5670,5670,0
|
|
20230904,181900,15406540870,5670,5670,5670,5670,0
|
|
20230904,181800,15406540870,5670,5670,5670,5670,0
|
|
20230904,181700,15406540870,5670,5670,5670,5670,0
|
|
20230904,181600,15406540870,5670,5670,5670,5670,0
|
|
20230904,181500,15406540870,5670,5670,5670,5670,0
|
|
20230904,181400,15406540870,5670,5670,5670,5670,0
|
|
20230904,181300,15406540870,5670,5670,5670,5670,0
|
|
20230904,181200,15406540870,5670,5670,5670,5670,0
|
|
20230904,181100,15406540870,5670,5670,5670,5670,69628
|
|
20230904,181000,15406540870,5670,5670,5670,5670,0
|
|
20230904,180900,15406540870,5670,5670,5670,5670,0
|
|
20230904,180800,15406540870,5670,5670,5670,5670,0
|
|
20230904,180700,15406540870,5670,5670,5670,5670,0
|
|
20230904,180600,15406540870,5670,5670,5670,5670,0
|
|
20230904,180500,15406540870,5670,5670,5670,5670,0
|
|
20230904,180400,15406540870,5670,5670,5670,5670,0
|
|
20230904,180300,15406540870,5670,5670,5670,5670,0
|
|
20230904,180200,15406540870,5670,5670,5670,5670,0
|
|
20230904,180100,15406540870,5670,5670,5670,5670,0
|
|
20230904,180000,15406540870,5670,5670,5670,5670,0
|
|
20230904,175900,15406540870,5670,5670,5670,5670,0
|
|
20230904,175800,15406540870,5670,5670,5670,5670,0
|
|
20230904,175700,15406540870,5670,5670,5670,5670,0
|
|
20230904,175600,15406540870,5670,5670,5670,5670,0
|
|
20230904,175500,15406540870,5670,5670,5670,5670,0
|
|
20230904,175400,15406540870,5670,5670,5670,5670,0
|
|
20230904,175300,15406540870,5670,5670,5670,5670,0
|
|
20230904,175200,15406540870,5670,5670,5670,5670,0
|
|
20230904,175100,15406540870,5670,5670,5670,5670,0
|
|
20230904,175000,15406540870,5670,5670,5670,5670,0
|
|
20230904,174900,15406540870,5670,5670,5670,5670,0
|
|
20230904,174800,15406540870,5670,5670,5670,5670,0
|
|
20230904,174700,15406540870,5670,5670,5670,5670,0
|
|
20230904,174600,15406540870,5670,5670,5670,5670,0
|
|
20230904,174500,15406540870,5670,5670,5670,5670,0
|
|
20230904,174400,15406540870,5670,5670,5670,5670,0
|
|
20230904,174300,15406540870,5670,5670,5670,5670,0
|
|
20230904,174200,15406540870,5670,5670,5670,5670,0
|
|
20230904,174100,15406540870,5670,5670,5670,5670,69628
|
|
20230904,174000,15406540870,5670,5670,5670,5670,0
|
|
20230904,173900,15406540870,5670,5670,5670,5670,0
|
|
20230904,173800,15406540870,5670,5670,5670,5670,0
|
|
20230904,173700,15406540870,5670,5670,5670,5670,0
|
|
20230904,173600,15406540870,5670,5670,5670,5670,0
|
|
20230904,173500,15406540870,5670,5670,5670,5670,0
|
|
20230904,173400,15406540870,5670,5670,5670,5670,0
|
|
20230904,173300,15406540870,5670,5670,5670,5670,0
|
|
20230904,173200,15406540870,5670,5670,5670,5670,0
|
|
20230904,173100,15406540870,5670,5670,5670,5670,0
|
|
20230904,173000,15406540870,5670,5670,5670,5670,0
|
|
20230904,172900,15406540870,5670,5670,5670,5670,0
|
|
20230904,172800,15406540870,5670,5670,5670,5670,0
|
|
20230904,172700,15406540870,5670,5670,5670,5670,0
|
|
20230904,172600,15406540870,5670,5670,5670,5670,0
|
|
20230904,172500,15406540870,5670,5670,5670,5670,0
|
|
20230904,172400,15406540870,5670,5670,5670,5670,0
|
|
20230904,172300,15406540870,5670,5670,5670,5670,0
|
|
20230904,172200,15406540870,5670,5670,5670,5670,0
|
|
20230904,172100,15406540870,5670,5670,5670,5670,0
|
|
20230904,172000,15406540870,5670,5670,5670,5670,0
|
|
20230904,171900,15406540870,5670,5670,5670,5670,0
|
|
20230904,171800,15406540870,5670,5670,5670,5670,0
|
|
20230904,171700,15406540870,5670,5670,5670,5670,0
|
|
20230904,171600,15406540870,5670,5670,5670,5670,0
|
|
20230904,171500,15406540870,5670,5670,5670,5670,0
|
|
20230904,171400,15406540870,5670,5670,5670,5670,0
|
|
20230904,171300,15406540870,5670,5670,5670,5670,0
|
|
20230904,171200,15406540870,5670,5670,5670,5670,0
|
|
20230904,171100,15406540870,5670,5670,5670,5670,69628
|
|
20230904,171000,15406540870,5670,5670,5670,5670,0
|
|
20230904,170900,15406540870,5670,5670,5670,5670,0
|
|
20230904,170800,15406540870,5670,5670,5670,5670,0
|
|
20230904,170700,15406540870,5670,5670,5670,5670,0
|
|
20230904,170600,15406540870,5670,5670,5670,5670,0
|
|
20230904,170500,15406540870,5670,5670,5670,5670,0
|
|
20230904,170400,15406540870,5670,5670,5670,5670,0
|
|
20230904,170300,15406540870,5670,5670,5670,5670,0
|
|
20230904,170200,15406540870,5670,5670,5670,5670,0
|
|
20230904,170100,15406540870,5670,5670,5670,5670,0
|
|
20230904,170000,15406540870,5670,5670,5670,5670,0
|
|
20230904,165900,15406540870,5670,5670,5670,5670,0
|
|
20230904,165800,15406540870,5670,5670,5670,5670,0
|
|
20230904,165700,15406540870,5670,5670,5670,5670,0
|
|
20230904,165600,15406540870,5670,5670,5670,5670,0
|
|
20230904,165500,15406540870,5670,5670,5670,5670,0
|
|
20230904,165400,15406540870,5670,5670,5670,5670,0
|
|
20230904,165300,15406540870,5670,5670,5670,5670,0
|
|
20230904,165200,15406540870,5670,5670,5670,5670,0
|
|
20230904,165100,15406540870,5670,5670,5670,5670,0
|
|
20230904,165000,15406540870,5670,5670,5670,5670,0
|
|
20230904,164900,15406540870,5670,5670,5670,5670,0
|
|
20230904,164800,15406540870,5670,5670,5670,5670,0
|
|
20230904,164700,15406540870,5670,5670,5670,5670,0
|
|
20230904,164600,15406540870,5670,5670,5670,5670,0
|
|
20230904,164500,15406540870,5670,5670,5670,5670,0
|
|
20230904,164400,15406540870,5670,5670,5670,5670,0
|
|
20230904,164300,15406540870,5670,5670,5670,5670,0
|
|
20230904,164200,15406540870,5670,5670,5670,5670,0
|
|
20230904,164100,15406540870,5670,5670,5670,5670,69628
|
|
20230904,164000,15406540870,5670,5670,5670,5670,0
|
|
20230904,163900,15406540870,5670,5670,5670,5670,0
|
|
20230904,163800,15406540870,5670,5670,5670,5670,0
|
|
20230904,163700,15406540870,5670,5670,5670,5670,0
|
|
20230904,163600,15406540870,5670,5670,5670,5670,0
|
|
20230904,163500,15406540870,5670,5670,5670,5670,0
|
|
20230904,163400,15406540870,5670,5670,5670,5670,0
|
|
20230904,163300,15406540870,5670,5670,5670,5670,0
|
|
20230904,163200,15406540870,5670,5670,5670,5670,0
|
|
20230904,163100,15406540870,5670,5670,5670,5670,0
|
|
20230904,163000,15406540870,5670,5670,5670,5670,0
|
|
20230904,162900,15406540870,5670,5670,5670,5670,0
|
|
20230904,162800,15406540870,5670,5670,5670,5670,0
|
|
20230904,162700,15406540870,5670,5670,5670,5670,0
|
|
20230904,162600,15406540870,5670,5670,5670,5670,0
|
|
20230904,162500,15406540870,5670,5670,5670,5670,0
|
|
20230904,162400,15406540870,5670,5670,5670,5670,0
|
|
20230904,162300,15406540870,5670,5670,5670,5670,0
|
|
20230904,162200,15406540870,5670,5670,5670,5670,0
|
|
20230904,162100,15406540870,5670,5670,5670,5670,0
|
|
20230904,162000,15406540870,5670,5670,5670,5670,0
|
|
20230904,161900,15406540870,5670,5670,5670,5670,0
|
|
20230904,161800,15406540870,5670,5670,5670,5670,0
|
|
20230904,161700,15406540870,5670,5670,5670,5670,0
|
|
20230904,161600,15406540870,5670,5670,5670,5670,0
|
|
20230904,161500,15406540870,5670,5670,5670,5670,0
|
|
20230904,161400,15406540870,5670,5670,5670,5670,0
|
|
20230904,161300,15406540870,5670,5670,5670,5670,0
|
|
20230904,161200,15406540870,5670,5670,5670,5670,0
|
|
20230904,161100,15406540870,5670,5670,5670,5670,69628
|
|
20230904,161000,15406540870,5670,5670,5670,5670,0
|
|
20230904,160900,15406540870,5670,5670,5670,5670,0
|
|
20230904,160800,15406540870,5670,5670,5670,5670,0
|
|
20230904,160700,15406540870,5670,5670,5670,5670,0
|
|
20230904,160600,15406540870,5670,5670,5670,5670,0
|
|
20230904,160500,15406540870,5670,5670,5670,5670,0
|
|
20230904,160400,15406540870,5670,5670,5670,5670,0
|
|
20230904,160300,15406540870,5670,5670,5670,5670,0
|
|
20230904,160200,15406540870,5670,5670,5670,5670,0
|
|
20230904,160100,15406540870,5670,5670,5670,5670,0
|
|
20230904,160000,15406540870,5670,5670,5670,5670,0
|
|
20230904,155900,15406540870,5670,5670,5670,5670,0
|
|
20230904,155800,15406540870,5670,5670,5670,5670,0
|
|
20230904,155700,15406540870,5670,5670,5670,5670,0
|
|
20230904,155600,15406540870,5670,5670,5670,5670,0
|
|
20230904,155500,15406540870,5670,5670,5670,5670,0
|
|
20230904,155400,15406540870,5670,5670,5670,5670,0
|
|
20230904,155300,15406540870,5670,5670,5670,5670,0
|
|
20230904,155200,15406540870,5670,5670,5670,5670,0
|
|
20230904,155100,15406540870,5670,5670,5670,5670,0
|
|
20230904,155000,15406540870,5670,5670,5670,5670,0
|
|
20230904,154900,15406540870,5670,5670,5670,5670,0
|
|
20230904,154800,15406540870,5670,5670,5670,5670,0
|
|
20230904,154700,15406540870,5670,5670,5670,5670,0
|
|
20230904,154600,15406540870,5670,5670,5670,5670,0
|
|
20230904,154500,15406540870,5670,5670,5670,5670,0
|
|
20230904,154400,15406540870,5670,5670,5670,5670,0
|
|
20230904,154300,15406540870,5670,5670,5670,5670,0
|
|
20230904,154200,15406540870,5670,5670,5670,5670,0
|
|
20230904,154100,15406540870,5670,5670,5670,5670,69628
|
|
20230904,154000,15406540870,5670,5670,5670,5670,0
|
|
20230904,153900,15406540870,5670,5670,5670,5670,0
|
|
20230904,153800,15406540870,5670,5670,5670,5670,0
|
|
20230904,153700,15406540870,5670,5670,5670,5670,0
|
|
20230904,153600,15406540870,5670,5670,5670,5670,0
|
|
20230904,153500,15406540870,5670,5670,5670,5670,0
|
|
20230904,153400,15406540870,5670,5670,5670,5670,0
|
|
20230904,153300,15406540870,5670,5670,5670,5670,0
|
|
20230904,153200,15406540870,5670,5670,5670,5670,0
|
|
20230904,153100,15406540870,5670,5670,5670,5670,0
|
|
20230904,153000,15406540870,5670,5670,5670,5670,69628
|
|
20230904,152900,15011750110,5840,5840,5840,5840,0
|
|
20230904,152800,15011750110,5840,5840,5840,5840,0
|
|
20230904,152700,15011750110,5840,5840,5840,5840,0
|
|
20230904,152600,15011750110,5840,5840,5840,5840,0
|
|
20230904,152500,15011750110,5840,5840,5840,5840,0
|
|
20230904,152400,15011750110,5840,5840,5840,5840,0
|
|
20230904,152300,15011750110,5840,5840,5840,5840,0
|
|
20230904,152200,15011750110,5840,5840,5840,5840,0
|
|
20230904,152100,15011750110,5840,5840,5840,5840,0
|
|
20230904,152000,15011750110,5840,5840,5840,5840,0
|
|
20230904,151900,15011750110,5840,5950,5980,5810,34267
|
|
20230904,151800,14809503640,5970,5800,6010,5800,30801
|
|
20230904,151700,14627866270,5810,5950,6000,5720,69549
|
|
20230904,151600,14222606840,5980,6060,6070,5920,41396
|
|
20230904,151500,13975093450,6060,5980,6060,5940,37114
|
|
20230904,151400,13751771830,5960,5930,6020,5920,27780
|
|
20230904,151300,13586099200,5930,6020,6030,5830,81942
|
|
20230904,151200,13100155620,6030,6020,6170,5990,65567
|
|
20230904,151100,12703065250,6010,6290,6310,5950,141123
|
|
20230904,151000,11840202550,6270,6290,6370,6250,66232
|
|
20230904,150900,11423765440,6290,6320,6400,6250,68791
|
|
20230904,150800,10989043040,6320,6300,6370,6240,81893
|
|
20230904,150700,10472108880,6300,6400,6460,6270,130975
|
|
20230904,150600,9640130860,6400,6280,6440,6210,167399
|
|
20230904,150500,8583726700,6550,6550,6550,6550,0
|
|
20230904,150400,8583726700,6550,6180,6550,6180,148451
|
|
20230904,150300,7640698050,6180,6180,6290,6170,116501
|
|
20230904,150200,6915467680,6170,6300,6350,6170,195173
|
|
20230904,150100,5696815960,6320,6010,6350,5920,359842
|
|
20230904,150000,3471302280,6000,5960,6020,5940,122980
|
|
20230904,145900,2736423140,5850,5850,5850,5850,0
|
|
20230904,145800,2736423140,5850,5720,5850,5630,116359
|
|
20230904,145700,2066623350,5690,5420,5780,5410,116089
|
|
20230904,145600,1413849110,5410,5350,5410,5350,5080
|
|
20230904,145500,1386544350,5360,5350,5360,5350,11
|
|
20230904,145400,1386485490,5360,5360,5360,5350,5
|
|
20230904,145300,1386458720,5350,5350,5360,5350,25
|
|
20230904,145200,1386324950,5360,5360,5360,5360,3
|
|
20230904,145100,1386308870,5360,5350,5360,5350,4
|
|
20230904,145000,1386287450,5340,5340,5340,5340,543
|
|
20230904,144900,1383387830,5340,5340,5340,5340,580
|
|
20230904,144800,1380290630,5340,5340,5340,5340,1615
|
|
20230904,144700,1371666530,5350,5360,5360,5350,949
|
|
20230904,144600,1366589110,5360,5370,5370,5360,324
|
|
20230904,144500,1364852430,5370,5370,5370,5370,73
|
|
20230904,144400,1364460420,5360,5380,5380,5360,1794
|
|
20230904,144300,1354836080,5380,5380,5380,5380,90
|
|
20230904,144200,1354351880,5390,5380,5390,5380,21
|
|
20230904,144100,1354238890,5380,5390,5390,5380,214
|
|
20230904,144000,1353087370,5390,5410,5410,5390,34
|
|
20230904,143900,1352903750,5410,5380,5410,5380,171
|
|
20230904,143800,1351979910,5380,5390,5390,5380,184
|
|
20230904,143700,1350989680,5390,5400,5400,5390,1220
|
|
20230904,143600,1344410690,5400,5400,5410,5400,257
|
|
20230904,143500,1343022880,5390,5380,5390,5380,157
|
|
20230904,143400,1342176790,5380,5380,5380,5380,48
|
|
20230904,143300,1341918550,5380,5380,5380,5380,56
|
|
20230904,143200,1341617270,5380,5380,5380,5380,153
|
|
20230904,143100,1340794130,5380,5380,5380,5380,476
|
|
20230904,143000,1338233250,5380,5380,5380,5380,17
|
|
20230904,142900,1338141790,5380,5380,5380,5380,1
|
|
20230904,142800,1338136410,5390,5390,5390,5390,3
|
|
20230904,142700,1338120240,5390,5380,5390,5380,549
|
|
20230904,142600,1335161730,5360,5360,5360,5360,383
|
|
20230904,142500,1333108850,5360,5370,5370,5360,25
|
|
20230904,142400,1332974700,5360,5360,5360,5360,230
|
|
20230904,142300,1331741900,5360,5380,5380,5360,1228
|
|
20230904,142200,1325144480,5380,5380,5380,5380,308
|
|
20230904,142100,1323487440,5380,5390,5390,5380,460
|
|
20230904,142000,1321008090,5400,5390,5400,5390,38
|
|
20230904,141900,1320803260,5390,5400,5400,5390,54
|
|
20230904,141800,1320511700,5400,5400,5400,5390,93
|
|
20230904,141700,1320010400,5400,5400,5400,5400,21
|
|
20230904,141600,1319897000,5400,5410,5410,5400,136
|
|
20230904,141500,1319161300,5410,5390,5410,5390,66
|
|
20230904,141400,1318804260,5410,5410,5410,5410,0
|
|
20230904,141300,1318804260,5410,5400,5410,5390,263
|
|
20230904,141200,1317385930,5400,5400,5400,5400,945
|
|
20230904,141100,1312282930,5400,5410,5410,5400,274
|
|
20230904,141000,1310801330,5410,5410,5410,5410,64
|
|
20230904,140900,1310455090,5400,5400,5400,5400,8
|
|
20230904,140800,1310411890,5400,5410,5410,5400,1007
|
|
20230904,140700,1304970520,5410,5420,5420,5410,875
|
|
20230904,140600,1300231140,5420,5420,5420,5420,16
|
|
20230904,140500,1300144420,5420,5420,5430,5420,2278
|
|
20230904,140400,1287788400,5430,5420,5430,5420,211
|
|
20230904,140300,1286642770,5420,5400,5420,5400,543
|
|
20230904,140200,1283700710,5400,5420,5420,5400,618
|
|
20230904,140100,1280363490,5420,5420,5420,5420,33
|
|
20230904,140000,1280184630,5420,5420,5420,5420,1379
|
|
20230904,135900,1272710450,5410,5400,5410,5400,5099
|
|
20230904,135800,1245152280,5400,5390,5400,5380,937
|
|
20230904,135700,1240098630,5390,5380,5390,5380,515
|
|
20230904,135600,1237325530,5380,5380,5380,5380,189
|
|
20230904,135500,1236308710,5380,5360,5380,5350,1039
|
|
20230904,135400,1230733570,5360,5360,5370,5360,1602
|
|
20230904,135300,1222140570,5350,5360,5360,5350,140
|
|
20230904,135200,1221390270,5360,5360,5360,5360,5
|
|
20230904,135100,1221363470,5350,5350,5350,5350,45
|
|
20230904,135000,1221122720,5350,5350,5350,5350,0
|
|
20230904,134900,1221122720,5350,5350,5350,5350,248
|
|
20230904,134800,1219795920,5340,5340,5340,5340,283
|
|
20230904,134700,1218284700,5330,5320,5330,5320,200
|
|
20230904,134600,1217219700,5320,5320,5320,5320,218
|
|
20230904,134500,1216059940,5320,5320,5320,5320,1
|
|
20230904,134400,1216054620,5340,5310,5340,5310,300
|
|
20230904,134300,1214459690,5310,5310,5310,5310,8
|
|
20230904,134200,1214417210,5310,5320,5320,5310,593
|
|
20230904,134100,1211263430,5330,5330,5330,5330,3
|
|
20230904,134000,1211247440,5330,5320,5330,5320,11
|
|
20230904,133900,1211188890,5320,5320,5320,5320,10
|
|
20230904,133800,1211135690,5320,5320,5320,5320,0
|
|
20230904,133700,1211135690,5320,5320,5320,5320,200
|
|
20230904,133600,1210071690,5320,5320,5320,5320,8
|
|
20230904,133500,1210029130,5320,5320,5320,5320,20
|
|
20230904,133400,1209922730,5320,5320,5320,5320,17
|
|
20230904,133300,1209832290,5320,5320,5320,5320,30
|
|
20230904,133200,1209672690,5340,5340,5340,5340,819
|
|
20230904,133100,1205299230,5340,5340,5340,5340,0
|
|
20230904,133000,1205299230,5340,5330,5340,5330,386
|
|
20230904,132900,1203239590,5320,5320,5320,5320,59
|
|
20230904,132800,1202925710,5330,5340,5340,5330,11
|
|
20230904,132700,1202867070,5330,5330,5340,5330,37
|
|
20230904,132600,1202669850,5330,5340,5340,5330,1342
|
|
20230904,132500,1195512240,5340,5340,5340,5340,215
|
|
20230904,132400,1194364140,5340,5340,5340,5340,170
|
|
20230904,132300,1193456340,5350,5350,5350,5350,0
|
|
20230904,132200,1193456340,5350,5350,5350,5350,954
|
|
20230904,132100,1188352440,5360,5360,5360,5360,0
|
|
20230904,132000,1188352440,5360,5360,5360,5360,2
|
|
20230904,131900,1188341720,5360,5360,5360,5360,0
|
|
20230904,131800,1188341720,5360,5360,5360,5360,0
|
|
20230904,131700,1188341720,5360,5350,5360,5350,34
|
|
20230904,131600,1188159590,5360,5360,5360,5360,43
|
|
20230904,131500,1187929110,5340,5350,5360,5340,136
|
|
20230904,131400,1187200860,5370,5360,5370,5320,4
|
|
20230904,131300,1187179490,5370,5360,5370,5320,14
|
|
20230904,131200,1187104510,5360,5350,5360,5350,1600
|
|
20230904,131100,1178537510,5340,5330,5340,5330,773
|
|
20230904,131000,1174417320,5350,5350,5350,5350,0
|
|
20230904,130900,1174417320,5350,5330,5350,5330,9
|
|
20230904,130800,1174369330,5350,5350,5350,5350,5
|
|
20230904,130700,1174342580,5350,5330,5350,5330,25
|
|
20230904,130600,1174209310,5330,5330,5330,5330,7
|
|
20230904,130500,1174172000,5320,5310,5320,5310,1314
|
|
20230904,130400,1167182520,5310,5320,5320,5310,13
|
|
20230904,130300,1167113440,5320,5320,5320,5320,105
|
|
20230904,130200,1166554840,5320,5320,5320,5320,112
|
|
20230904,130100,1165959000,5320,5330,5330,5320,858
|
|
20230904,130000,1161394430,5330,5350,5350,5330,1909
|
|
20230904,125900,1151217040,5350,5350,5350,5350,1
|
|
20230904,125800,1151211690,5340,5340,5340,5340,12
|
|
20230904,125700,1151147610,5350,5350,5350,5350,126
|
|
20230904,125600,1150473510,5340,5350,5350,5340,221
|
|
20230904,125500,1149293360,5350,5360,5360,5350,21
|
|
20230904,125400,1149180810,5350,5350,5350,5350,9
|
|
20230904,125300,1149132660,5360,5360,5360,5360,1
|
|
20230904,125200,1149127300,5360,5360,5360,5360,20
|
|
20230904,125100,1149020100,5350,5350,5350,5350,5
|
|
20230904,125000,1148993350,5340,5340,5340,5340,62
|
|
20230904,124900,1148662270,5360,5340,5360,5340,903
|
|
20230904,124800,1143822250,5340,5350,5360,5340,606
|
|
20230904,124700,1140574270,5330,5350,5350,5330,198
|
|
20230904,124600,1139517100,5350,5350,5350,5350,13
|
|
20230904,124500,1139447550,5340,5340,5340,5340,136
|
|
20230904,124400,1138721310,5340,5340,5340,5340,1
|
|
20230904,124300,1138715970,5340,5340,5340,5340,1
|
|
20230904,124200,1138710630,5340,5340,5340,5340,512
|
|
20230904,124100,1135976550,5340,5340,5340,5340,0
|
|
20230904,124000,1135976550,5340,5340,5340,5340,807
|
|
20230904,123900,1131667170,5340,5340,5340,5340,16
|
|
20230904,123800,1131581730,5350,5350,5350,5350,2
|
|
20230904,123700,1131571030,5350,5350,5350,5350,0
|
|
20230904,123600,1131571030,5350,5340,5350,5340,108
|
|
20230904,123500,1130993700,5350,5340,5350,5340,9
|
|
20230904,123400,1130945630,5370,5370,5370,5370,0
|
|
20230904,123300,1130945630,5370,5370,5370,5370,0
|
|
20230904,123200,1130945630,5370,5370,5370,5370,1
|
|
20230904,123100,1130940260,5370,5340,5370,5340,39
|
|
20230904,123000,1130731950,5340,5330,5340,5330,1546
|
|
20230904,122900,1122491760,5360,5360,5360,5360,8
|
|
20230904,122800,1122448880,5370,5370,5370,5370,0
|
|
20230904,122700,1122448880,5370,5370,5370,5370,1
|
|
20230904,122600,1122443510,5330,5370,5370,5330,218
|
|
20230904,122500,1121281420,5370,5370,5370,5370,0
|
|
20230904,122400,1121281420,5370,5370,5370,5330,178
|
|
20230904,122300,1120326000,5370,5330,5370,5330,1601
|
|
20230904,122200,1111745050,5330,5320,5330,5320,374
|
|
20230904,122100,1109751720,5330,5330,5330,5310,59
|
|
20230904,122000,1109438240,5330,5320,5330,5310,612
|
|
20230904,121900,1106182430,5320,5320,5320,5320,8
|
|
20230904,121800,1106139870,5320,5320,5320,5320,5
|
|
20230904,121700,1106113270,5320,5320,5320,5320,419
|
|
20230904,121600,1103884190,5330,5330,5330,5330,20
|
|
20230904,121500,1103777590,5330,5330,5330,5330,0
|
|
20230904,121400,1103777590,5330,5330,5330,5330,2
|
|
20230904,121300,1103766930,5320,5330,5330,5320,401
|
|
20230904,121200,1101632600,5330,5320,5330,5320,238
|
|
20230904,121100,1100364760,5330,5340,5340,5330,52
|
|
20230904,121000,1100087390,5340,5330,5340,5330,197
|
|
20230904,120900,1099035510,5330,5330,5330,5330,1
|
|
20230904,120800,1099030180,5320,5340,5340,5320,109
|
|
20230904,120700,1098449130,5340,5330,5340,5330,9
|
|
20230904,120600,1098401150,5330,5340,5340,5330,762
|
|
20230904,120500,1094339590,5330,5330,5330,5330,66
|
|
20230904,120400,1093987810,5340,5330,5340,5330,6
|
|
20230904,120300,1093955820,5340,5340,5340,5340,5
|
|
20230904,120200,1093929120,5340,5330,5340,5330,650
|
|
20230904,120100,1090464600,5340,5350,5350,5340,738
|
|
20230904,120000,1086523180,5350,5350,5350,5330,6
|
|
20230904,115900,1086491120,5350,5350,5350,5350,1
|
|
20230904,115800,1086485770,5360,5360,5360,5360,0
|
|
20230904,115700,1086485770,5360,5360,5360,5360,5
|
|
20230904,115600,1086458970,5360,5360,5360,5330,3
|
|
20230904,115500,1086442920,5360,5360,5360,5360,0
|
|
20230904,115400,1086442920,5360,5340,5360,5330,652
|
|
20230904,115300,1082965770,5380,5380,5380,5380,16
|
|
20230904,115200,1082879690,5380,5380,5380,5380,78
|
|
20230904,115100,1082460050,5380,5370,5380,5340,490
|
|
20230904,115000,1079833130,5370,5330,5370,5330,511
|
|
20230904,114900,1077095940,5330,5350,5360,5330,275
|
|
20230904,114800,1075622980,5360,5330,5360,5330,17
|
|
20230904,114700,1075532160,5330,5360,5360,5330,15
|
|
20230904,114600,1075452150,5360,5360,5360,5360,2
|
|
20230904,114500,1075441430,5360,5330,5360,5330,261
|
|
20230904,114400,1074049970,5330,5360,5360,5330,18
|
|
20230904,114300,1073953940,5360,5360,5360,5360,1010
|
|
20230904,114200,1068540340,5360,5360,5360,5360,716
|
|
20230904,114100,1064702580,5360,5360,5360,5360,1155
|
|
20230904,114000,1058511780,5360,5350,5360,5350,433
|
|
20230904,113900,1056194220,5350,5350,5350,5350,4
|
|
20230904,113800,1056172820,5350,5350,5350,5350,1
|
|
20230904,113700,1056167470,5310,5340,5350,5310,419
|
|
20230904,113600,1053928530,5350,5310,5350,5310,1111
|
|
20230904,113500,1047991120,5330,5300,5330,5300,578
|
|
20230904,113400,1044918710,5300,5300,5300,5300,85
|
|
20230904,113300,1044468210,5290,5290,5290,5290,0
|
|
20230904,113200,1044468210,5290,5280,5290,5280,1070
|
|
20230904,113100,1038812170,5280,5280,5280,5280,13
|
|
20230904,113000,1038743530,5290,5280,5290,5280,391
|
|
20230904,112900,1036679040,5290,5280,5290,5280,729
|
|
20230904,112800,1032829220,5290,5290,5290,5290,152
|
|
20230904,112700,1032025140,5280,5280,5280,5280,13
|
|
20230904,112600,1031956500,5290,5290,5290,5290,1
|
|
20230904,112500,1031951210,5280,5280,5280,5280,0
|
|
20230904,112400,1031951210,5280,5280,5280,5280,3
|
|
20230904,112300,1031935370,5290,5290,5290,5290,429
|
|
20230904,112200,1029665960,5280,5280,5280,5280,92
|
|
20230904,112100,1029180200,5290,5290,5290,5290,0
|
|
20230904,112000,1029180200,5290,5290,5290,5290,3
|
|
20230904,111900,1029164330,5290,5290,5290,5290,10
|
|
20230904,111800,1029111430,5280,5280,5280,5280,228
|
|
20230904,111700,1027907590,5280,5280,5280,5280,50
|
|
20230904,111600,1027643590,5280,5280,5280,5280,20
|
|
20230904,111500,1027537990,5270,5290,5290,5270,298
|
|
20230904,111400,1025964280,5300,5300,5300,5300,0
|
|
20230904,111300,1025964280,5300,5300,5300,5300,5
|
|
20230904,111200,1025937780,5300,5300,5300,5300,95
|
|
20230904,111100,1025434280,5300,5300,5300,5300,20
|
|
20230904,111000,1025328280,5300,5300,5300,5300,29
|
|
20230904,110900,1025174580,5300,5300,5300,5300,20
|
|
20230904,110800,1025068580,5300,5290,5300,5290,474
|
|
20230904,110700,1022561110,5290,5300,5300,5270,16
|
|
20230904,110600,1022476500,5300,5300,5300,5260,3806
|
|
20230904,110500,1002405360,5310,5310,5310,5310,0
|
|
20230904,110400,1002405360,5310,5310,5310,5310,20
|
|
20230904,110300,1002299160,5310,5330,5330,5310,480
|
|
20230904,110200,999741800,5330,5330,5330,5330,123
|
|
20230904,110100,999086210,5330,5330,5330,5320,96
|
|
20230904,110000,998574540,5310,5320,5320,5300,109
|
|
20230904,105900,997996740,5330,5330,5330,5330,40
|
|
20230904,105800,997783540,5330,5330,5330,5330,1
|
|
20230904,105700,997778210,5330,5330,5330,5330,2
|
|
20230904,105600,997767550,5280,5330,5330,5280,119
|
|
20230904,105500,997139050,5280,5290,5290,5280,117
|
|
20230904,105400,996521180,5330,5320,5330,5320,8
|
|
20230904,105300,996478560,5280,5310,5310,5280,1570
|
|
20230904,105200,988177580,5350,5310,5350,5310,10
|
|
20230904,105100,988124280,5340,5350,5350,5340,37
|
|
20230904,105000,987926390,5340,5330,5340,5330,530
|
|
20230904,104900,985098790,5330,5320,5340,5320,600
|
|
20230904,104800,981902660,5320,5320,5320,5320,23
|
|
20230904,104700,981780300,5320,5320,5320,5320,30
|
|
20230904,104600,981620700,5330,5280,5330,5280,120
|
|
20230904,104500,980986070,5280,5280,5280,5280,44
|
|
20230904,104400,980753750,5280,5290,5290,5280,410
|
|
20230904,104300,978586580,5280,5290,5300,5280,2820
|
|
20230904,104200,963670760,5290,5300,5300,5290,190
|
|
20230904,104100,962663890,5300,5320,5320,5300,980
|
|
20230904,104000,957469150,5310,5320,5320,5310,478
|
|
20230904,103900,954930770,5310,5320,5330,5310,508
|
|
20230904,103800,952232070,5320,5330,5330,5320,206
|
|
20230904,103700,951134560,5310,5320,5330,5310,561
|
|
20230904,103600,948151070,5330,5330,5330,5320,1098
|
|
20230904,103500,942307740,5330,5340,5340,5330,84
|
|
20230904,103400,941859310,5350,5350,5350,5350,48
|
|
20230904,103300,941602510,5350,5340,5350,5340,131
|
|
20230904,103200,940902620,5350,5350,5350,5350,232
|
|
20230904,103100,939661420,5350,5350,5350,5350,3
|
|
20230904,103000,939645370,5370,5350,5370,5350,21
|
|
20230904,102900,939532940,5360,5360,5360,5360,7
|
|
20230904,102800,939495420,5350,5350,5350,5350,0
|
|
20230904,102700,939495420,5350,5350,5360,5350,94
|
|
20230904,102600,938992510,5350,5350,5350,5350,227
|
|
20230904,102500,937778060,5350,5350,5350,5350,138
|
|
20230904,102400,937039760,5370,5370,5370,5370,10
|
|
20230904,102300,936986060,5370,5370,5370,5370,0
|
|
20230904,102200,936986060,5370,5370,5370,5350,905
|
|
20230904,102100,932132640,5370,5360,5370,5360,657
|
|
20230904,102000,928610940,5360,5360,5360,5360,947
|
|
20230904,101900,923535020,5350,5330,5350,5330,603
|
|
20230904,101800,920314900,5320,5320,5320,5310,127
|
|
20230904,101700,919639560,5320,5310,5320,5310,406
|
|
20230904,101600,917483550,5320,5320,5320,5310,236
|
|
20230904,101500,916228160,5320,5320,5320,5320,17
|
|
20230904,101400,916137720,5320,5320,5320,5320,10
|
|
20230904,101300,916084520,5310,5310,5310,5310,0
|
|
20230904,101200,916084520,5310,5320,5320,5310,105
|
|
20230904,101100,915526950,5310,5300,5310,5300,2251
|
|
20230904,101000,903596140,5300,5310,5310,5300,202
|
|
20230904,100900,902524790,5320,5310,5330,5290,6970
|
|
20230904,100800,865622200,5350,5360,5360,5290,4357
|
|
20230904,100700,842465430,5370,5370,5370,5360,241
|
|
20230904,100600,841172450,5370,5380,5390,5370,827
|
|
20230904,100500,836724160,5380,5390,5390,5380,486
|
|
20230904,100400,834106080,5390,5400,5410,5390,740
|
|
20230904,100300,830110350,5400,5410,5410,5400,87
|
|
20230904,100200,829640400,5400,5400,5400,5390,465
|
|
20230904,100100,827129450,5400,5390,5400,5390,269
|
|
20230904,100000,825679450,5390,5390,5390,5390,201
|
|
20230904,095900,824596060,5380,5390,5390,5370,2077
|
|
20230904,095800,813428230,5390,5430,5430,5390,4462
|
|
20230904,095700,789310610,5440,5440,5440,5440,270
|
|
20230904,095600,787841810,5440,5450,5460,5440,534
|
|
20230904,095500,784931560,5450,5480,5480,5450,520
|
|
20230904,095400,782088720,5470,5470,5480,5470,1568
|
|
20230904,095300,773508100,5470,5450,5480,5450,2895
|
|
20230904,095200,757685090,5460,5430,5460,5430,1915
|
|
20230904,095100,747264690,5460,5420,5460,5420,1471
|
|
20230904,095000,739252910,5430,5420,5430,5420,791
|
|
20230904,094900,734958680,5430,5420,5430,5410,714
|
|
20230904,094800,731092600,5440,5430,5440,5410,397
|
|
20230904,094700,728941210,5430,5430,5430,5430,28
|
|
20230904,094600,728789170,5420,5460,5460,5410,1408
|
|
20230904,094500,721144140,5460,5420,5470,5420,6358
|
|
20230904,094400,686464310,5450,5440,5450,5420,3401
|
|
20230904,094300,667932880,5440,5480,5480,5440,3859
|
|
20230904,094200,646826320,5480,5440,5480,5430,1952
|
|
20230904,094100,636193440,5440,5430,5450,5410,1670
|
|
20230904,094000,627115440,5430,5450,5460,5430,3190
|
|
20230904,093900,609737970,5480,5460,5490,5430,14087
|
|
20230904,093800,532875120,5470,5440,5490,5420,11785
|
|
20230904,093700,468575400,5450,5400,5460,5390,8096
|
|
20230904,093600,424608250,5400,5400,5410,5390,854
|
|
20230904,093500,419996690,5390,5360,5420,5360,10365
|
|
20230904,093400,364066080,5360,5370,5380,5310,5478
|
|
20230904,093300,334724990,5370,5350,5370,5340,3393
|
|
20230904,093200,316561360,5350,5320,5350,5320,1661
|
|
20230904,093100,307700930,5320,5300,5320,5290,1721
|
|
20230904,093000,298576970,5300,5310,5310,5300,167
|
|
20230904,092900,297691540,5310,5300,5320,5300,1138
|
|
20230904,092800,291652450,5300,5300,5300,5300,1281
|
|
20230904,092700,284863150,5290,5280,5290,5280,182
|
|
20230904,092600,283901400,5280,5270,5280,5270,154
|
|
20230904,092500,283088390,5280,5280,5280,5260,558
|
|
20230904,092400,280148430,5270,5270,5270,5270,18
|
|
20230904,092300,280053570,5280,5280,5280,5280,108
|
|
20230904,092200,279483330,5280,5280,5280,5270,18
|
|
20230904,092100,279388300,5280,5280,5280,5280,211
|
|
20230904,092000,278274220,5280,5270,5280,5270,99
|
|
20230904,091900,277752160,5260,5260,5260,5260,46
|
|
20230904,091800,277510200,5260,5280,5280,5260,15
|
|
20230904,091700,277431100,5260,5260,5260,5260,250
|
|
20230904,091600,276116100,5260,5270,5270,5260,50
|
|
20230904,091500,275852800,5260,5260,5260,5260,148
|
|
20230904,091400,275074320,5270,5270,5270,5260,783
|
|
20230904,091300,270953850,5270,5270,5280,5270,87
|
|
20230904,091200,270494690,5270,5280,5290,5270,420
|
|
20230904,091100,268278130,5280,5280,5300,5280,3361
|
|
20230904,091000,250528160,5280,5280,5280,5280,183
|
|
20230904,090900,249561920,5300,5280,5300,5270,2259
|
|
20230904,090800,237617340,5280,5300,5300,5270,849
|
|
20230904,090700,233141160,5270,5270,5290,5270,983
|
|
20230904,090600,227959350,5270,5270,5270,5270,1425
|
|
20230904,090500,220449600,5270,5270,5300,5270,1265
|
|
20230904,090400,213780050,5300,5320,5330,5260,4945
|
|
20230904,090300,187702090,5320,5280,5320,5270,825
|
|
20230904,090200,183333840,5240,5300,5330,5240,5611
|
|
20230904,090100,153644300,5300,5340,5390,5300,11986
|
|
20230904,090000,89548000,5330,5320,5330,5250,16404
|