668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,200500,276952970,5580,5580,5580,5580,1794
|
|
20230927,200400,276952970,5580,5580,5580,5580,0
|
|
20230927,200300,276952970,5580,5580,5580,5580,0
|
|
20230927,200200,276952970,5580,5580,5580,5580,0
|
|
20230927,200100,276952970,5580,5580,5580,5580,0
|
|
20230927,200000,276952970,5580,5580,5580,5580,0
|
|
20230927,195900,276952970,5580,5580,5580,5580,0
|
|
20230927,195800,276952970,5580,5580,5580,5580,0
|
|
20230927,195700,276952970,5580,5580,5580,5580,0
|
|
20230927,195600,276952970,5580,5580,5580,5580,0
|
|
20230927,195500,276952970,5580,5580,5580,5580,0
|
|
20230927,195400,276952970,5580,5580,5580,5580,0
|
|
20230927,195300,276952970,5580,5580,5580,5580,0
|
|
20230927,195200,276952970,5580,5580,5580,5580,0
|
|
20230927,195100,276952970,5580,5580,5580,5580,0
|
|
20230927,195000,276952970,5580,5580,5580,5580,0
|
|
20230927,194900,276952970,5580,5580,5580,5580,0
|
|
20230927,194800,276952970,5580,5580,5580,5580,0
|
|
20230927,194700,276952970,5580,5580,5580,5580,0
|
|
20230927,194600,276952970,5580,5580,5580,5580,0
|
|
20230927,194500,276952970,5580,5580,5580,5580,0
|
|
20230927,194400,276952970,5580,5580,5580,5580,0
|
|
20230927,194300,276952970,5580,5580,5580,5580,0
|
|
20230927,194200,276952970,5580,5580,5580,5580,0
|
|
20230927,194100,276952970,5580,5580,5580,5580,0
|
|
20230927,194000,276952970,5580,5580,5580,5580,0
|
|
20230927,193900,276952970,5580,5580,5580,5580,0
|
|
20230927,193800,276952970,5580,5580,5580,5580,0
|
|
20230927,193700,276952970,5580,5580,5580,5580,0
|
|
20230927,193600,276952970,5580,5580,5580,5580,0
|
|
20230927,193500,276952970,5580,5580,5580,5580,1794
|
|
20230927,193400,276952970,5580,5580,5580,5580,0
|
|
20230927,193300,276952970,5580,5580,5580,5580,0
|
|
20230927,193200,276952970,5580,5580,5580,5580,0
|
|
20230927,193100,276952970,5580,5580,5580,5580,0
|
|
20230927,193000,276952970,5580,5580,5580,5580,0
|
|
20230927,192900,276952970,5580,5580,5580,5580,0
|
|
20230927,192800,276952970,5580,5580,5580,5580,0
|
|
20230927,192700,276952970,5580,5580,5580,5580,0
|
|
20230927,192600,276952970,5580,5580,5580,5580,0
|
|
20230927,192500,276952970,5580,5580,5580,5580,0
|
|
20230927,192400,276952970,5580,5580,5580,5580,0
|
|
20230927,192300,276952970,5580,5580,5580,5580,0
|
|
20230927,192200,276952970,5580,5580,5580,5580,0
|
|
20230927,192100,276952970,5580,5580,5580,5580,0
|
|
20230927,192000,276952970,5580,5580,5580,5580,0
|
|
20230927,191900,276952970,5580,5580,5580,5580,0
|
|
20230927,191800,276952970,5580,5580,5580,5580,0
|
|
20230927,191700,276952970,5580,5580,5580,5580,0
|
|
20230927,191600,276952970,5580,5580,5580,5580,0
|
|
20230927,191500,276952970,5580,5580,5580,5580,0
|
|
20230927,191400,276952970,5580,5580,5580,5580,0
|
|
20230927,191300,276952970,5580,5580,5580,5580,0
|
|
20230927,191200,276952970,5580,5580,5580,5580,0
|
|
20230927,191100,276952970,5580,5580,5580,5580,0
|
|
20230927,191000,276952970,5580,5580,5580,5580,0
|
|
20230927,190900,276952970,5580,5580,5580,5580,0
|
|
20230927,190800,276952970,5580,5580,5580,5580,0
|
|
20230927,190700,276952970,5580,5580,5580,5580,0
|
|
20230927,190600,276952970,5580,5580,5580,5580,0
|
|
20230927,190500,276952970,5580,5580,5580,5580,1794
|
|
20230927,190400,276952970,5580,5580,5580,5580,0
|
|
20230927,190300,276952970,5580,5580,5580,5580,0
|
|
20230927,190200,276952970,5580,5580,5580,5580,0
|
|
20230927,190100,276952970,5580,5580,5580,5580,0
|
|
20230927,190000,276952970,5580,5580,5580,5580,0
|
|
20230927,185900,276952970,5580,5580,5580,5580,0
|
|
20230927,185800,276952970,5580,5580,5580,5580,0
|
|
20230927,185700,276952970,5580,5580,5580,5580,0
|
|
20230927,185600,276952970,5580,5580,5580,5580,0
|
|
20230927,185500,276952970,5580,5580,5580,5580,0
|
|
20230927,185400,276952970,5580,5580,5580,5580,0
|
|
20230927,185300,276952970,5580,5580,5580,5580,0
|
|
20230927,185200,276952970,5580,5580,5580,5580,0
|
|
20230927,185100,276952970,5580,5580,5580,5580,0
|
|
20230927,185000,276952970,5580,5580,5580,5580,0
|
|
20230927,184900,276952970,5580,5580,5580,5580,0
|
|
20230927,184800,276952970,5580,5580,5580,5580,0
|
|
20230927,184700,276952970,5580,5580,5580,5580,0
|
|
20230927,184600,276952970,5580,5580,5580,5580,0
|
|
20230927,184500,276952970,5580,5580,5580,5580,0
|
|
20230927,184400,276952970,5580,5580,5580,5580,0
|
|
20230927,184300,276952970,5580,5580,5580,5580,0
|
|
20230927,184200,276952970,5580,5580,5580,5580,0
|
|
20230927,184100,276952970,5580,5580,5580,5580,0
|
|
20230927,184000,276952970,5580,5580,5580,5580,0
|
|
20230927,183900,276952970,5580,5580,5580,5580,0
|
|
20230927,183800,276952970,5580,5580,5580,5580,0
|
|
20230927,183700,276952970,5580,5580,5580,5580,0
|
|
20230927,183600,276952970,5580,5580,5580,5580,0
|
|
20230927,183500,276952970,5580,5580,5580,5580,1794
|
|
20230927,183400,276952970,5580,5580,5580,5580,0
|
|
20230927,183300,276952970,5580,5580,5580,5580,0
|
|
20230927,183200,276952970,5580,5580,5580,5580,0
|
|
20230927,183100,276952970,5580,5580,5580,5580,0
|
|
20230927,183000,276952970,5580,5580,5580,5580,0
|
|
20230927,182900,276952970,5580,5580,5580,5580,0
|
|
20230927,182800,276952970,5580,5580,5580,5580,0
|
|
20230927,182700,276952970,5580,5580,5580,5580,0
|
|
20230927,182600,276952970,5580,5580,5580,5580,0
|
|
20230927,182500,276952970,5580,5580,5580,5580,0
|
|
20230927,182400,276952970,5580,5580,5580,5580,0
|
|
20230927,182300,276952970,5580,5580,5580,5580,0
|
|
20230927,182200,276952970,5580,5580,5580,5580,0
|
|
20230927,182100,276952970,5580,5580,5580,5580,0
|
|
20230927,182000,276952970,5580,5580,5580,5580,0
|
|
20230927,181900,276952970,5580,5580,5580,5580,0
|
|
20230927,181800,276952970,5580,5580,5580,5580,0
|
|
20230927,181700,276952970,5580,5580,5580,5580,0
|
|
20230927,181600,276952970,5580,5580,5580,5580,0
|
|
20230927,181500,276952970,5580,5580,5580,5580,0
|
|
20230927,181400,276952970,5580,5580,5580,5580,0
|
|
20230927,181300,276952970,5580,5580,5580,5580,0
|
|
20230927,181200,276952970,5580,5580,5580,5580,0
|
|
20230927,181100,276952970,5580,5580,5580,5580,0
|
|
20230927,181000,276952970,5580,5580,5580,5580,0
|
|
20230927,180900,276952970,5580,5580,5580,5580,0
|
|
20230927,180800,276952970,5580,5580,5580,5580,0
|
|
20230927,180700,276952970,5580,5580,5580,5580,0
|
|
20230927,180600,276952970,5580,5580,5580,5580,0
|
|
20230927,180500,276952970,5580,5580,5580,5580,1794
|
|
20230927,180400,276952970,5580,5580,5580,5580,0
|
|
20230927,180300,276952970,5580,5580,5580,5580,0
|
|
20230927,180200,276952970,5580,5580,5580,5580,0
|
|
20230927,180100,276952970,5580,5580,5580,5580,0
|
|
20230927,180000,276952970,5580,5580,5580,5580,0
|
|
20230927,175900,276952970,5580,5580,5580,5580,0
|
|
20230927,175800,276952970,5580,5580,5580,5580,0
|
|
20230927,175700,276952970,5580,5580,5580,5580,0
|
|
20230927,175600,276952970,5580,5580,5580,5580,0
|
|
20230927,175500,276952970,5580,5580,5580,5580,0
|
|
20230927,175400,276952970,5580,5580,5580,5580,0
|
|
20230927,175300,276952970,5580,5580,5580,5580,0
|
|
20230927,175200,276952970,5580,5580,5580,5580,0
|
|
20230927,175100,276952970,5580,5580,5580,5580,0
|
|
20230927,175000,276952970,5580,5580,5580,5580,0
|
|
20230927,174900,276952970,5580,5580,5580,5580,0
|
|
20230927,174800,276952970,5580,5580,5580,5580,0
|
|
20230927,174700,276952970,5580,5580,5580,5580,0
|
|
20230927,174600,276952970,5580,5580,5580,5580,0
|
|
20230927,174500,276952970,5580,5580,5580,5580,0
|
|
20230927,174400,276952970,5580,5580,5580,5580,0
|
|
20230927,174300,276952970,5580,5580,5580,5580,0
|
|
20230927,174200,276952970,5580,5580,5580,5580,0
|
|
20230927,174100,276952970,5580,5580,5580,5580,0
|
|
20230927,174000,276952970,5580,5580,5580,5580,0
|
|
20230927,173900,276952970,5580,5580,5580,5580,0
|
|
20230927,173800,276952970,5580,5580,5580,5580,0
|
|
20230927,173700,276952970,5580,5580,5580,5580,0
|
|
20230927,173600,276952970,5580,5580,5580,5580,0
|
|
20230927,173500,276952970,5580,5580,5580,5580,1794
|
|
20230927,173400,276952970,5580,5580,5580,5580,0
|
|
20230927,173300,276952970,5580,5580,5580,5580,0
|
|
20230927,173200,276952970,5580,5580,5580,5580,0
|
|
20230927,173100,276952970,5580,5580,5580,5580,0
|
|
20230927,173000,276952970,5580,5580,5580,5580,0
|
|
20230927,172900,276952970,5580,5580,5580,5580,0
|
|
20230927,172800,276952970,5580,5580,5580,5580,0
|
|
20230927,172700,276952970,5580,5580,5580,5580,0
|
|
20230927,172600,276952970,5580,5580,5580,5580,0
|
|
20230927,172500,276952970,5580,5580,5580,5580,0
|
|
20230927,172400,276952970,5580,5580,5580,5580,0
|
|
20230927,172300,276952970,5580,5580,5580,5580,0
|
|
20230927,172200,276952970,5580,5580,5580,5580,0
|
|
20230927,172100,276952970,5580,5580,5580,5580,0
|
|
20230927,172000,276952970,5580,5580,5580,5580,0
|
|
20230927,171900,276952970,5580,5580,5580,5580,0
|
|
20230927,171800,276952970,5580,5580,5580,5580,0
|
|
20230927,171700,276952970,5580,5580,5580,5580,0
|
|
20230927,171600,276952970,5580,5580,5580,5580,0
|
|
20230927,171500,276952970,5580,5580,5580,5580,0
|
|
20230927,171400,276952970,5580,5580,5580,5580,0
|
|
20230927,171300,276952970,5580,5580,5580,5580,0
|
|
20230927,171200,276952970,5580,5580,5580,5580,0
|
|
20230927,171100,276952970,5580,5580,5580,5580,0
|
|
20230927,171000,276952970,5580,5580,5580,5580,0
|
|
20230927,170900,276952970,5580,5580,5580,5580,0
|
|
20230927,170800,276952970,5580,5580,5580,5580,0
|
|
20230927,170700,276952970,5580,5580,5580,5580,0
|
|
20230927,170600,276952970,5580,5580,5580,5580,0
|
|
20230927,170500,276952970,5580,5580,5580,5580,1794
|
|
20230927,170400,276952970,5580,5580,5580,5580,0
|
|
20230927,170300,276952970,5580,5580,5580,5580,0
|
|
20230927,170200,276952970,5580,5580,5580,5580,0
|
|
20230927,170100,276952970,5580,5580,5580,5580,0
|
|
20230927,170000,276952970,5580,5580,5580,5580,0
|
|
20230927,165900,276952970,5580,5580,5580,5580,0
|
|
20230927,165800,276952970,5580,5580,5580,5580,0
|
|
20230927,165700,276952970,5580,5580,5580,5580,0
|
|
20230927,165600,276952970,5580,5580,5580,5580,0
|
|
20230927,165500,276952970,5580,5580,5580,5580,0
|
|
20230927,165400,276952970,5580,5580,5580,5580,0
|
|
20230927,165300,276952970,5580,5580,5580,5580,0
|
|
20230927,165200,276952970,5580,5580,5580,5580,0
|
|
20230927,165100,276952970,5580,5580,5580,5580,0
|
|
20230927,165000,276952970,5580,5580,5580,5580,0
|
|
20230927,164900,276952970,5580,5580,5580,5580,0
|
|
20230927,164800,276952970,5580,5580,5580,5580,0
|
|
20230927,164700,276952970,5580,5580,5580,5580,0
|
|
20230927,164600,276952970,5580,5580,5580,5580,0
|
|
20230927,164500,276952970,5580,5580,5580,5580,0
|
|
20230927,164400,276952970,5580,5580,5580,5580,0
|
|
20230927,164300,276952970,5580,5580,5580,5580,0
|
|
20230927,164200,276952970,5580,5580,5580,5580,0
|
|
20230927,164100,276952970,5580,5580,5580,5580,0
|
|
20230927,164000,276952970,5580,5580,5580,5580,0
|
|
20230927,163900,276952970,5580,5580,5580,5580,0
|
|
20230927,163800,276952970,5580,5580,5580,5580,0
|
|
20230927,163700,276952970,5580,5580,5580,5580,0
|
|
20230927,163600,276952970,5580,5580,5580,5580,0
|
|
20230927,163500,276952970,5580,5580,5580,5580,1794
|
|
20230927,163400,276952970,5580,5580,5580,5580,0
|
|
20230927,163300,276952970,5580,5580,5580,5580,0
|
|
20230927,163200,276952970,5580,5580,5580,5580,0
|
|
20230927,163100,276952970,5580,5580,5580,5580,0
|
|
20230927,163000,276952970,5580,5580,5580,5580,0
|
|
20230927,162900,276952970,5580,5580,5580,5580,0
|
|
20230927,162800,276952970,5580,5580,5580,5580,0
|
|
20230927,162700,276952970,5580,5580,5580,5580,0
|
|
20230927,162600,276952970,5580,5580,5580,5580,0
|
|
20230927,162500,276952970,5580,5580,5580,5580,0
|
|
20230927,162400,276952970,5580,5580,5580,5580,0
|
|
20230927,162300,276952970,5580,5580,5580,5580,0
|
|
20230927,162200,276952970,5580,5580,5580,5580,0
|
|
20230927,162100,276952970,5580,5580,5580,5580,0
|
|
20230927,162000,276952970,5580,5580,5580,5580,0
|
|
20230927,161900,276952970,5580,5580,5580,5580,0
|
|
20230927,161800,276952970,5580,5580,5580,5580,0
|
|
20230927,161700,276952970,5580,5580,5580,5580,0
|
|
20230927,161600,276952970,5580,5580,5580,5580,0
|
|
20230927,161500,276952970,5580,5580,5580,5580,0
|
|
20230927,161400,276952970,5580,5580,5580,5580,0
|
|
20230927,161300,276952970,5580,5580,5580,5580,0
|
|
20230927,161200,276952970,5580,5580,5580,5580,0
|
|
20230927,161100,276952970,5580,5580,5580,5580,0
|
|
20230927,161000,276952970,5580,5580,5580,5580,0
|
|
20230927,160900,276952970,5580,5580,5580,5580,0
|
|
20230927,160800,276952970,5580,5580,5580,5580,0
|
|
20230927,160700,276952970,5580,5580,5580,5580,0
|
|
20230927,160600,276952970,5580,5580,5580,5580,0
|
|
20230927,160500,276952970,5580,5580,5580,5580,1794
|
|
20230927,160400,276952970,5580,5580,5580,5580,0
|
|
20230927,160300,276952970,5580,5580,5580,5580,0
|
|
20230927,160200,276952970,5580,5580,5580,5580,0
|
|
20230927,160100,276952970,5580,5580,5580,5580,0
|
|
20230927,160000,276952970,5580,5580,5580,5580,0
|
|
20230927,155900,276952970,5580,5580,5580,5580,0
|
|
20230927,155800,276952970,5580,5580,5580,5580,0
|
|
20230927,155700,276952970,5580,5580,5580,5580,0
|
|
20230927,155600,276952970,5580,5580,5580,5580,0
|
|
20230927,155500,276952970,5580,5580,5580,5580,0
|
|
20230927,155400,276952970,5580,5580,5580,5580,0
|
|
20230927,155300,276952970,5580,5580,5580,5580,0
|
|
20230927,155200,276952970,5580,5580,5580,5580,0
|
|
20230927,155100,276952970,5580,5580,5580,5580,0
|
|
20230927,155000,276952970,5580,5580,5580,5580,0
|
|
20230927,154900,276952970,5580,5580,5580,5580,0
|
|
20230927,154800,276952970,5580,5580,5580,5580,0
|
|
20230927,154700,276952970,5580,5580,5580,5580,0
|
|
20230927,154600,276952970,5580,5580,5580,5580,0
|
|
20230927,154500,276952970,5580,5580,5580,5580,0
|
|
20230927,154400,276952970,5580,5580,5580,5580,0
|
|
20230927,154300,276952970,5580,5580,5580,5580,0
|
|
20230927,154200,276952970,5580,5580,5580,5580,0
|
|
20230927,154100,276952970,5580,5580,5580,5580,0
|
|
20230927,154000,276952970,5580,5580,5580,5580,0
|
|
20230927,153900,276952970,5580,5580,5580,5580,0
|
|
20230927,153800,276952970,5580,5580,5580,5580,0
|
|
20230927,153700,276952970,5580,5580,5580,5580,0
|
|
20230927,153600,276952970,5580,5580,5580,5580,0
|
|
20230927,153500,276952970,5580,5580,5580,5580,1794
|
|
20230927,153400,276952970,5580,5580,5580,5580,0
|
|
20230927,153300,276952970,5580,5580,5580,5580,0
|
|
20230927,153200,276952970,5580,5580,5580,5580,0
|
|
20230927,153100,276952970,5580,5580,5580,5580,0
|
|
20230927,153000,276952970,5580,5580,5580,5580,1794
|
|
20230927,152900,266942450,5580,5580,5580,5580,0
|
|
20230927,152800,266942450,5580,5580,5580,5580,0
|
|
20230927,152700,266942450,5580,5580,5580,5580,0
|
|
20230927,152600,266942450,5580,5580,5580,5580,0
|
|
20230927,152500,266942450,5580,5580,5580,5580,0
|
|
20230927,152400,266942450,5580,5580,5580,5580,0
|
|
20230927,152300,266942450,5580,5580,5580,5580,0
|
|
20230927,152200,266942450,5580,5580,5580,5580,0
|
|
20230927,152100,266942450,5580,5580,5580,5580,0
|
|
20230927,152000,266942450,5580,5580,5580,5580,0
|
|
20230927,151900,266942450,5580,5550,5580,5540,101
|
|
20230927,151800,266381290,5550,5530,5550,5520,227
|
|
20230927,151700,265124330,5540,5560,5560,5540,79
|
|
20230927,151600,264686650,5540,5540,5540,5540,453
|
|
20230927,151500,262177030,5550,5550,5550,5540,2194
|
|
20230927,151400,250020400,5560,5560,5560,5560,865
|
|
20230927,151300,245211000,5570,5570,5570,5570,87
|
|
20230927,151200,244726410,5570,5570,5570,5570,5
|
|
20230927,151100,244698560,5570,5570,5570,5570,80
|
|
20230927,151000,244252960,5560,5570,5570,5560,23
|
|
20230927,150900,244125070,5580,5580,5580,5580,0
|
|
20230927,150800,244125070,5580,5580,5580,5580,0
|
|
20230927,150700,244125070,5580,5590,5590,5580,233
|
|
20230927,150600,242824570,5590,5580,5590,5580,5
|
|
20230927,150500,242796660,5590,5590,5590,5590,0
|
|
20230927,150400,242796660,5590,5590,5590,5590,0
|
|
20230927,150300,242796660,5590,5590,5590,5590,0
|
|
20230927,150200,242796660,5590,5590,5590,5590,0
|
|
20230927,150100,242796660,5590,5600,5600,5590,2
|
|
20230927,150000,242785470,5590,5590,5590,5590,2
|
|
20230927,145900,242774290,5600,5600,5600,5600,0
|
|
20230927,145800,242774290,5600,5600,5600,5600,0
|
|
20230927,145700,242774290,5600,5590,5600,5590,5
|
|
20230927,145600,242746300,5580,5540,5580,5540,1467
|
|
20230927,145500,234604150,5550,5550,5550,5550,170
|
|
20230927,145400,233660650,5540,5540,5540,5540,0
|
|
20230927,145300,233660650,5540,5540,5540,5540,0
|
|
20230927,145200,233660650,5540,5540,5540,5540,100
|
|
20230927,145100,233106650,5540,5550,5550,5540,1151
|
|
20230927,145000,226727600,5540,5550,5550,5540,200
|
|
20230927,144900,225618840,5570,5570,5570,5570,0
|
|
20230927,144800,225618840,5570,5570,5570,5570,0
|
|
20230927,144700,225618840,5570,5570,5570,5570,2
|
|
20230927,144600,225607700,5550,5550,5550,5550,33
|
|
20230927,144500,225424550,5570,5570,5570,5570,0
|
|
20230927,144400,225424550,5570,5570,5570,5570,0
|
|
20230927,144300,225424550,5570,5570,5570,5570,0
|
|
20230927,144200,225424550,5570,5570,5570,5570,0
|
|
20230927,144100,225424550,5570,5560,5570,5560,245
|
|
20230927,144000,224062280,5540,5540,5540,5540,10
|
|
20230927,143900,224006880,5540,5560,5560,5540,6
|
|
20230927,143800,223973540,5550,5550,5550,5550,0
|
|
20230927,143700,223973540,5550,5560,5560,5550,191
|
|
20230927,143600,222913070,5570,5570,5570,5570,0
|
|
20230927,143500,222913070,5570,5570,5570,5550,22
|
|
20230927,143400,222790890,5550,5550,5550,5550,133
|
|
20230927,143300,222052740,5570,5570,5570,5570,0
|
|
20230927,143200,222052740,5570,5570,5570,5570,0
|
|
20230927,143100,222052740,5570,5570,5570,5570,0
|
|
20230927,143000,222052740,5570,5570,5570,5570,10
|
|
20230927,142900,221997040,5570,5570,5570,5570,0
|
|
20230927,142800,221997040,5570,5570,5570,5570,10
|
|
20230927,142700,221941340,5570,5570,5570,5570,0
|
|
20230927,142600,221941340,5570,5570,5570,5570,0
|
|
20230927,142500,221941340,5570,5570,5570,5570,0
|
|
20230927,142400,221941340,5570,5570,5570,5570,0
|
|
20230927,142300,221941340,5570,5570,5570,5570,341
|
|
20230927,142200,220041970,5570,5570,5570,5570,0
|
|
20230927,142100,220041970,5570,5540,5570,5540,574
|
|
20230927,142000,216849170,5560,5560,5560,5560,0
|
|
20230927,141900,216849170,5560,5560,5560,5560,0
|
|
20230927,141800,216849170,5560,5560,5560,5560,0
|
|
20230927,141700,216849170,5560,5560,5560,5560,0
|
|
20230927,141600,216849170,5560,5560,5560,5560,2
|
|
20230927,141500,216838050,5540,5550,5550,5540,303
|
|
20230927,141400,215156410,5560,5560,5560,5560,0
|
|
20230927,141300,215156410,5560,5560,5560,5560,2
|
|
20230927,141200,215145290,5540,5540,5540,5540,0
|
|
20230927,141100,215145290,5540,5540,5540,5540,0
|
|
20230927,141000,215145290,5540,5540,5540,5540,0
|
|
20230927,140900,215145290,5540,5540,5540,5540,0
|
|
20230927,140800,215145290,5540,5540,5540,5540,0
|
|
20230927,140700,215145290,5540,5540,5540,5540,0
|
|
20230927,140600,215145290,5540,5560,5560,5540,3343
|
|
20230927,140500,196584910,5550,5550,5550,5550,2
|
|
20230927,140400,196573810,5560,5560,5560,5560,0
|
|
20230927,140300,196573810,5560,5560,5560,5560,0
|
|
20230927,140200,196573810,5560,5560,5560,5560,0
|
|
20230927,140100,196573810,5560,5580,5580,5560,502
|
|
20230927,140000,193772690,5580,5580,5580,5580,0
|
|
20230927,135900,193772690,5580,5550,5580,5550,3
|
|
20230927,135800,193756010,5580,5550,5580,5550,73
|
|
20230927,135700,193349670,5550,5550,5550,5550,208
|
|
20230927,135600,192195270,5550,5550,5550,5550,7
|
|
20230927,135500,192156420,5560,5560,5560,5560,0
|
|
20230927,135400,192156420,5560,5560,5560,5560,0
|
|
20230927,135300,192156420,5560,5560,5560,5560,0
|
|
20230927,135200,192156420,5560,5570,5570,5560,1064
|
|
20230927,135100,186238150,5580,5580,5580,5580,0
|
|
20230927,135000,186238150,5580,5580,5580,5580,1
|
|
20230927,134900,186232570,5570,5570,5570,5570,0
|
|
20230927,134800,186232570,5570,5570,5570,5570,0
|
|
20230927,134700,186232570,5570,5570,5570,5570,0
|
|
20230927,134600,186232570,5570,5570,5570,5570,0
|
|
20230927,134500,186232570,5570,5570,5570,5570,10
|
|
20230927,134400,186176870,5570,5570,5570,5570,0
|
|
20230927,134300,186176870,5570,5580,5580,5570,50
|
|
20230927,134200,185898340,5580,5580,5580,5580,0
|
|
20230927,134100,185898340,5580,5580,5580,5580,0
|
|
20230927,134000,185898340,5580,5580,5580,5580,1
|
|
20230927,133900,185892760,5590,5590,5590,5590,0
|
|
20230927,133800,185892760,5590,5590,5590,5590,0
|
|
20230927,133700,185892760,5590,5590,5590,5590,0
|
|
20230927,133600,185892760,5590,5560,5590,5560,62
|
|
20230927,133500,185546750,5590,5590,5590,5590,0
|
|
20230927,133400,185546750,5590,5590,5590,5590,0
|
|
20230927,133300,185546750,5590,5590,5590,5590,40
|
|
20230927,133200,185323150,5590,5590,5590,5590,250
|
|
20230927,133100,183925650,5600,5600,5600,5600,0
|
|
20230927,133000,183925650,5600,5600,5600,5600,0
|
|
20230927,132900,183925650,5600,5590,5600,5590,9
|
|
20230927,132800,183875320,5590,5590,5590,5590,0
|
|
20230927,132700,183875320,5590,5590,5590,5590,0
|
|
20230927,132600,183875320,5590,5590,5590,5590,89
|
|
20230927,132500,183377810,5590,5590,5590,5590,0
|
|
20230927,132400,183377810,5590,5590,5590,5590,0
|
|
20230927,132300,183377810,5590,5590,5590,5590,232
|
|
20230927,132200,182080930,5550,5550,5550,5550,2
|
|
20230927,132100,182069830,5590,5560,5590,5550,542
|
|
20230927,132000,179056710,5590,5560,5590,5560,84
|
|
20230927,131900,178589540,5560,5550,5560,5550,143
|
|
20230927,131800,177794470,5560,5560,5560,5560,0
|
|
20230927,131700,177794470,5560,5550,5560,5550,5
|
|
20230927,131600,177766710,5540,5540,5540,5540,812
|
|
20230927,131500,173268230,5550,5550,5550,5550,0
|
|
20230927,131400,173268230,5550,5550,5550,5550,0
|
|
20230927,131300,173268230,5550,5550,5550,5550,1
|
|
20230927,131200,173262680,5500,5500,5500,5500,0
|
|
20230927,131100,173262680,5500,5500,5500,5500,0
|
|
20230927,131000,173262680,5500,5500,5500,5500,0
|
|
20230927,130900,173262680,5500,5500,5500,5500,0
|
|
20230927,130800,173262680,5500,5500,5500,5500,0
|
|
20230927,130700,173262680,5500,5500,5500,5500,0
|
|
20230927,130600,173262680,5500,5500,5500,5500,0
|
|
20230927,130500,173262680,5500,5500,5500,5500,0
|
|
20230927,130400,173262680,5500,5500,5500,5500,0
|
|
20230927,130300,173262680,5500,5500,5500,5500,24
|
|
20230927,130200,173130680,5550,5550,5550,5550,0
|
|
20230927,130100,173130680,5550,5550,5550,5550,0
|
|
20230927,130000,173130680,5550,5550,5550,5550,0
|
|
20230927,125900,173130680,5550,5550,5550,5550,0
|
|
20230927,125800,173130680,5550,5550,5550,5550,0
|
|
20230927,125700,173130680,5550,5550,5550,5550,0
|
|
20230927,125600,173130680,5550,5550,5550,5550,0
|
|
20230927,125500,173130680,5550,5550,5550,5550,0
|
|
20230927,125400,173130680,5550,5550,5550,5550,0
|
|
20230927,125300,173130680,5550,5550,5550,5550,0
|
|
20230927,125200,173130680,5550,5550,5550,5550,0
|
|
20230927,125100,173130680,5550,5550,5550,5550,0
|
|
20230927,125000,173130680,5550,5550,5550,5550,0
|
|
20230927,124900,173130680,5550,5550,5550,5550,0
|
|
20230927,124800,173130680,5550,5550,5550,5550,0
|
|
20230927,124700,173130680,5550,5550,5550,5550,0
|
|
20230927,124600,173130680,5550,5550,5550,5550,0
|
|
20230927,124500,173130680,5550,5530,5550,5530,20
|
|
20230927,124400,173019920,5530,5530,5530,5530,0
|
|
20230927,124300,173019920,5530,5530,5530,5530,0
|
|
20230927,124200,173019920,5530,5530,5530,5530,0
|
|
20230927,124100,173019920,5530,5530,5530,5530,0
|
|
20230927,124000,173019920,5530,5530,5530,5530,0
|
|
20230927,123900,173019920,5530,5530,5530,5530,60
|
|
20230927,123800,172688120,5530,5530,5530,5530,1
|
|
20230927,123700,172682590,5510,5510,5510,5510,0
|
|
20230927,123600,172682590,5510,5510,5510,5510,0
|
|
20230927,123500,172682590,5510,5510,5510,5510,0
|
|
20230927,123400,172682590,5510,5510,5510,5510,0
|
|
20230927,123300,172682590,5510,5510,5510,5510,0
|
|
20230927,123200,172682590,5510,5510,5510,5510,0
|
|
20230927,123100,172682590,5510,5510,5510,5510,0
|
|
20230927,123000,172682590,5510,5510,5510,5510,0
|
|
20230927,122900,172682590,5510,5510,5510,5510,0
|
|
20230927,122800,172682590,5510,5510,5510,5510,0
|
|
20230927,122700,172682590,5510,5520,5520,5510,657
|
|
20230927,122600,169062510,5510,5510,5510,5510,0
|
|
20230927,122500,169062510,5510,5510,5510,5510,0
|
|
20230927,122400,169062510,5510,5510,5510,5510,0
|
|
20230927,122300,169062510,5510,5510,5510,5510,0
|
|
20230927,122200,169062510,5510,5510,5510,5510,0
|
|
20230927,122100,169062510,5510,5510,5510,5510,0
|
|
20230927,122000,169062510,5510,5510,5510,5510,0
|
|
20230927,121900,169062510,5510,5510,5510,5510,0
|
|
20230927,121800,169062510,5510,5510,5510,5510,0
|
|
20230927,121700,169062510,5510,5510,5510,5510,0
|
|
20230927,121600,169062510,5510,5510,5510,5510,0
|
|
20230927,121500,169062510,5510,5510,5510,5510,0
|
|
20230927,121400,169062510,5510,5510,5510,5510,0
|
|
20230927,121300,169062510,5510,5510,5510,5510,0
|
|
20230927,121200,169062510,5510,5510,5510,5510,14
|
|
20230927,121100,168985370,5520,5520,5520,5520,0
|
|
20230927,121000,168985370,5520,5520,5520,5520,0
|
|
20230927,120900,168985370,5520,5520,5520,5520,0
|
|
20230927,120800,168985370,5520,5520,5520,5520,0
|
|
20230927,120700,168985370,5520,5520,5520,5520,0
|
|
20230927,120600,168985370,5520,5520,5520,5520,0
|
|
20230927,120500,168985370,5520,5520,5520,5520,0
|
|
20230927,120400,168985370,5520,5520,5520,5520,0
|
|
20230927,120300,168985370,5520,5520,5520,5520,2
|
|
20230927,120200,168974330,5520,5520,5520,5520,9
|
|
20230927,120100,168924650,5520,5520,5520,5520,99
|
|
20230927,120000,168378170,5520,5520,5520,5520,0
|
|
20230927,115900,168378170,5520,5520,5520,5520,1
|
|
20230927,115800,168372650,5520,5520,5520,5520,0
|
|
20230927,115700,168372650,5520,5520,5520,5520,0
|
|
20230927,115600,168372650,5520,5520,5520,5520,0
|
|
20230927,115500,168372650,5520,5520,5520,5520,33
|
|
20230927,115400,168190490,5510,5510,5510,5510,635
|
|
20230927,115300,164691640,5510,5510,5510,5510,0
|
|
20230927,115200,164691640,5510,5510,5510,5510,1
|
|
20230927,115100,164686130,5500,5500,5500,5500,0
|
|
20230927,115000,164686130,5500,5500,5500,5500,0
|
|
20230927,114900,164686130,5500,5500,5500,5500,0
|
|
20230927,114800,164686130,5500,5500,5500,5500,0
|
|
20230927,114700,164686130,5500,5500,5500,5500,0
|
|
20230927,114600,164686130,5500,5500,5500,5500,2
|
|
20230927,114500,164675130,5510,5510,5510,5510,10
|
|
20230927,114400,164620030,5510,5510,5510,5510,0
|
|
20230927,114300,164620030,5510,5510,5510,5510,0
|
|
20230927,114200,164620030,5510,5510,5510,5510,0
|
|
20230927,114100,164620030,5510,5490,5510,5490,3
|
|
20230927,114000,164603520,5490,5490,5490,5480,615
|
|
20230927,113900,161233130,5490,5490,5490,5490,30
|
|
20230927,113800,161068430,5490,5490,5490,5490,154
|
|
20230927,113700,160222970,5490,5540,5540,5490,1998
|
|
20230927,113600,149242250,5620,5620,5620,5620,0
|
|
20230927,113500,149242250,5620,5620,5620,5620,0
|
|
20230927,113400,149242250,5620,5620,5620,5620,0
|
|
20230927,113300,149242250,5620,5620,5620,5620,0
|
|
20230927,113200,149242250,5620,5620,5620,5620,0
|
|
20230927,113100,149242250,5620,5500,5620,5500,2216
|
|
20230927,113000,136998770,5490,5490,5490,5490,0
|
|
20230927,112900,136998770,5490,5490,5490,5490,265
|
|
20230927,112800,135543920,5480,5480,5480,5480,0
|
|
20230927,112700,135543920,5480,5480,5480,5480,30
|
|
20230927,112600,135379520,5480,5480,5480,5480,0
|
|
20230927,112500,135379520,5480,5480,5480,5480,0
|
|
20230927,112400,135379520,5480,5480,5480,5480,0
|
|
20230927,112300,135379520,5480,5480,5480,5480,400
|
|
20230927,112200,133187520,5470,5470,5470,5470,300
|
|
20230927,112100,131546520,5470,5470,5470,5470,0
|
|
20230927,112000,131546520,5470,5470,5470,5470,0
|
|
20230927,111900,131546520,5470,5480,5480,5470,1000
|
|
20230927,111800,126070500,5480,5480,5480,5480,0
|
|
20230927,111700,126070500,5480,5490,5490,5480,567
|
|
20230927,111600,122957870,5470,5470,5470,5470,0
|
|
20230927,111500,122957870,5470,5470,5470,5470,0
|
|
20230927,111400,122957870,5470,5470,5470,5470,0
|
|
20230927,111300,122957870,5470,5470,5470,5470,4
|
|
20230927,111200,122935990,5490,5490,5490,5490,1
|
|
20230927,111100,122930500,5460,5460,5460,5460,0
|
|
20230927,111000,122930500,5460,5460,5460,5460,0
|
|
20230927,110900,122930500,5460,5470,5470,5460,819
|
|
20230927,110800,118458160,5470,5470,5470,5470,60
|
|
20230927,110700,118129960,5470,5470,5470,5470,50
|
|
20230927,110600,117856460,5460,5460,5460,5460,0
|
|
20230927,110500,117856460,5460,5490,5490,5460,1102
|
|
20230927,110400,111825590,5490,5490,5490,5490,30
|
|
20230927,110300,111660890,5500,5500,5500,5500,20
|
|
20230927,110200,111550890,5500,5500,5500,5500,0
|
|
20230927,110100,111550890,5500,5500,5500,5500,1
|
|
20230927,110000,111545390,5480,5480,5480,5480,14
|
|
20230927,105900,111468670,5500,5500,5500,5500,0
|
|
20230927,105800,111468670,5500,5500,5500,5500,311
|
|
20230927,105700,109758170,5480,5480,5480,5480,0
|
|
20230927,105600,109758170,5480,5480,5480,5480,0
|
|
20230927,105500,109758170,5480,5480,5480,5480,0
|
|
20230927,105400,109758170,5480,5480,5480,5480,500
|
|
20230927,105300,107018170,5500,5500,5500,5500,0
|
|
20230927,105200,107018170,5500,5500,5500,5500,1
|
|
20230927,105100,107012670,5500,5500,5500,5500,0
|
|
20230927,105000,107012670,5500,5500,5500,5500,0
|
|
20230927,104900,107012670,5500,5500,5500,5500,0
|
|
20230927,104800,107012670,5500,5480,5500,5480,21
|
|
20230927,104700,106897570,5480,5500,5500,5480,569
|
|
20230927,104600,103771210,5480,5490,5490,5480,1484
|
|
20230927,104500,95625050,5530,5530,5530,5530,0
|
|
20230927,104400,95625050,5530,5530,5530,5530,1
|
|
20230927,104300,95619520,5510,5510,5510,5510,0
|
|
20230927,104200,95619520,5510,5510,5510,5510,100
|
|
20230927,104100,95068520,5530,5530,5530,5530,0
|
|
20230927,104000,95068520,5530,5530,5530,5530,0
|
|
20230927,103900,95068520,5530,5530,5530,5530,0
|
|
20230927,103800,95068520,5530,5530,5530,5530,5
|
|
20230927,103700,95040870,5530,5530,5530,5530,0
|
|
20230927,103600,95040870,5530,5500,5530,5500,317
|
|
20230927,103500,93297340,5500,5500,5500,5500,0
|
|
20230927,103400,93297340,5500,5500,5500,5500,0
|
|
20230927,103300,93297340,5500,5500,5500,5500,0
|
|
20230927,103200,93297340,5500,5500,5500,5500,13
|
|
20230927,103100,93225840,5500,5500,5500,5500,0
|
|
20230927,103000,93225840,5500,5500,5500,5500,1
|
|
20230927,102900,93220340,5530,5530,5530,5530,0
|
|
20230927,102800,93220340,5530,5530,5530,5530,200
|
|
20230927,102700,92114340,5500,5500,5500,5500,100
|
|
20230927,102600,91564340,5510,5510,5510,5510,0
|
|
20230927,102500,91564340,5510,5510,5510,5510,0
|
|
20230927,102400,91564340,5510,5510,5510,5510,0
|
|
20230927,102300,91564340,5510,5510,5510,5510,0
|
|
20230927,102200,91564340,5510,5510,5510,5510,0
|
|
20230927,102100,91564340,5510,5500,5510,5500,1193
|
|
20230927,102000,84994260,5480,5480,5480,5480,10
|
|
20230927,101900,84939460,5500,5500,5500,5500,0
|
|
20230927,101800,84939460,5500,5500,5500,5500,0
|
|
20230927,101700,84939460,5500,5500,5500,5500,1
|
|
20230927,101600,84933960,5480,5480,5480,5480,248
|
|
20230927,101500,83574920,5500,5500,5500,5500,0
|
|
20230927,101400,83574920,5500,5500,5500,5500,0
|
|
20230927,101300,83574920,5500,5500,5500,5500,0
|
|
20230927,101200,83574920,5500,5500,5500,5500,1
|
|
20230927,101100,83569420,5500,5500,5500,5500,0
|
|
20230927,101000,83569420,5500,5500,5500,5500,100
|
|
20230927,100900,83019420,5510,5510,5510,5510,0
|
|
20230927,100800,83019420,5510,5510,5510,5510,0
|
|
20230927,100700,83019420,5510,5510,5510,5510,10
|
|
20230927,100600,82964320,5510,5510,5510,5510,0
|
|
20230927,100500,82964320,5510,5490,5510,5490,402
|
|
20230927,100400,80755310,5500,5500,5500,5500,1
|
|
20230927,100300,80749810,5470,5470,5470,5470,55
|
|
20230927,100200,80448960,5500,5470,5500,5460,457
|
|
20230927,100100,77952850,5470,5470,5470,5470,23
|
|
20230927,100000,77827040,5470,5470,5470,5470,778
|
|
20230927,095900,73571380,5470,5480,5480,5470,898
|
|
20230927,095800,68657610,5480,5480,5480,5480,0
|
|
20230927,095700,68657610,5480,5480,5480,5480,0
|
|
20230927,095600,68657610,5480,5480,5480,5480,0
|
|
20230927,095500,68657610,5480,5480,5480,5480,0
|
|
20230927,095400,68657610,5480,5480,5480,5480,5
|
|
20230927,095300,68630210,5500,5500,5500,5500,8
|
|
20230927,095200,68586210,5480,5500,5500,5480,311
|
|
20230927,095100,66877710,5500,5500,5500,5500,124
|
|
20230927,095000,66195710,5500,5500,5500,5500,10
|
|
20230927,094900,66140710,5500,5510,5510,5500,678
|
|
20230927,094800,62411400,5510,5510,5510,5510,1
|
|
20230927,094700,62405890,5510,5510,5510,5510,58
|
|
20230927,094600,62086310,5510,5510,5510,5510,14
|
|
20230927,094500,62009170,5510,5510,5510,5510,2
|
|
20230927,094400,61998150,5530,5510,5530,5510,814
|
|
20230927,094300,57508410,5530,5540,5540,5530,23
|
|
20230927,094200,57381110,5550,5550,5550,5550,34
|
|
20230927,094100,57192410,5580,5580,5580,5580,0
|
|
20230927,094000,57192410,5580,5580,5580,5580,0
|
|
20230927,093900,57192410,5580,5580,5580,5580,1
|
|
20230927,093800,57186830,5580,5580,5580,5580,0
|
|
20230927,093700,57186830,5580,5580,5580,5580,0
|
|
20230927,093600,57186830,5580,5580,5580,5580,0
|
|
20230927,093500,57186830,5580,5530,5580,5530,217
|
|
20230927,093400,55986770,5600,5520,5600,5520,441
|
|
20230927,093300,53548770,5520,5520,5520,5520,4
|
|
20230927,093200,53526690,5520,5520,5520,5520,0
|
|
20230927,093100,53526690,5520,5510,5520,5510,10
|
|
20230927,093000,53471550,5520,5470,5520,5470,501
|
|
20230927,092900,50731030,5470,5490,5490,5470,568
|
|
20230927,092800,47617430,5520,5520,5520,5520,0
|
|
20230927,092700,47617430,5520,5520,5520,5490,7
|
|
20230927,092600,47578940,5530,5530,5530,5530,0
|
|
20230927,092500,47578940,5530,5520,5530,5520,100
|
|
20230927,092400,47026850,5530,5500,5530,5470,541
|
|
20230927,092300,44054350,5550,5510,5550,5500,2057
|
|
20230927,092200,32731940,5550,5520,5550,5520,152
|
|
20230927,092100,31892870,5550,5530,5550,5530,71
|
|
20230927,092000,31500220,5530,5520,5530,5520,2517
|
|
20230927,091900,17581370,5540,5540,5540,5540,1
|
|
20230927,091800,17575830,5570,5570,5570,5570,2
|
|
20230927,091700,17564690,5540,5580,5590,5540,461
|
|
20230927,091600,15006190,5600,5530,5600,5530,146
|
|
20230927,091500,14194740,5520,5520,5520,5520,51
|
|
20230927,091400,13913220,5520,5520,5520,5520,10
|
|
20230927,091300,13858020,5520,5520,5520,5500,1173
|
|
20230927,091200,7397100,5530,5530,5530,5530,108
|
|
20230927,091100,6799860,5550,5550,5550,5550,0
|
|
20230927,091000,6799860,5550,5550,5560,5550,125
|
|
20230927,090900,6105420,5550,5550,5550,5550,180
|
|
20230927,090800,5106420,5560,5560,5560,5560,0
|
|
20230927,090700,5106420,5560,5560,5560,5560,101
|
|
20230927,090600,4544860,5560,5560,5560,5560,1
|
|
20230927,090500,4539300,5550,5550,5550,5550,0
|
|
20230927,090400,4539300,5550,5550,5550,5550,50
|
|
20230927,090300,4261800,5530,5530,5530,5530,24
|
|
20230927,090200,4129080,5600,5600,5600,5600,252
|
|
20230927,090100,2717880,5600,5520,5600,5520,36
|
|
20230927,090000,2519080,5550,5550,5550,5520,454
|