617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191400,467298240,5390,5390,5390,5390,4237
|
|
20230905,191300,467298240,5390,5390,5390,5390,0
|
|
20230905,191200,467298240,5390,5390,5390,5390,0
|
|
20230905,191100,467298240,5390,5390,5390,5390,0
|
|
20230905,191000,467298240,5390,5390,5390,5390,0
|
|
20230905,190900,467298240,5390,5390,5390,5390,0
|
|
20230905,190800,467298240,5390,5390,5390,5390,0
|
|
20230905,190700,467298240,5390,5390,5390,5390,0
|
|
20230905,190600,467298240,5390,5390,5390,5390,0
|
|
20230905,190500,467298240,5390,5390,5390,5390,0
|
|
20230905,190400,467298240,5390,5390,5390,5390,0
|
|
20230905,190300,467298240,5390,5390,5390,5390,0
|
|
20230905,190200,467298240,5390,5390,5390,5390,0
|
|
20230905,190100,467298240,5390,5390,5390,5390,0
|
|
20230905,190000,467298240,5390,5390,5390,5390,0
|
|
20230905,185900,467298240,5390,5390,5390,5390,0
|
|
20230905,185800,467298240,5390,5390,5390,5390,0
|
|
20230905,185700,467298240,5390,5390,5390,5390,0
|
|
20230905,185600,467298240,5390,5390,5390,5390,0
|
|
20230905,185500,467298240,5390,5390,5390,5390,0
|
|
20230905,185400,467298240,5390,5390,5390,5390,0
|
|
20230905,185300,467298240,5390,5390,5390,5390,0
|
|
20230905,185200,467298240,5390,5390,5390,5390,0
|
|
20230905,185100,467298240,5390,5390,5390,5390,0
|
|
20230905,185000,467298240,5390,5390,5390,5390,0
|
|
20230905,184900,467298240,5390,5390,5390,5390,0
|
|
20230905,184800,467298240,5390,5390,5390,5390,0
|
|
20230905,184700,467298240,5390,5390,5390,5390,0
|
|
20230905,184600,467298240,5390,5390,5390,5390,0
|
|
20230905,184500,467298240,5390,5390,5390,5390,0
|
|
20230905,184400,467298240,5390,5390,5390,5390,4237
|
|
20230905,184300,467298240,5390,5390,5390,5390,0
|
|
20230905,184200,467298240,5390,5390,5390,5390,0
|
|
20230905,184100,467298240,5390,5390,5390,5390,0
|
|
20230905,184000,467298240,5390,5390,5390,5390,0
|
|
20230905,183900,467298240,5390,5390,5390,5390,0
|
|
20230905,183800,467298240,5390,5390,5390,5390,0
|
|
20230905,183700,467298240,5390,5390,5390,5390,0
|
|
20230905,183600,467298240,5390,5390,5390,5390,0
|
|
20230905,183500,467298240,5390,5390,5390,5390,0
|
|
20230905,183400,467298240,5390,5390,5390,5390,0
|
|
20230905,183300,467298240,5390,5390,5390,5390,0
|
|
20230905,183200,467298240,5390,5390,5390,5390,0
|
|
20230905,183100,467298240,5390,5390,5390,5390,0
|
|
20230905,183000,467298240,5390,5390,5390,5390,0
|
|
20230905,182900,467298240,5390,5390,5390,5390,0
|
|
20230905,182800,467298240,5390,5390,5390,5390,0
|
|
20230905,182700,467298240,5390,5390,5390,5390,0
|
|
20230905,182600,467298240,5390,5390,5390,5390,0
|
|
20230905,182500,467298240,5390,5390,5390,5390,0
|
|
20230905,182400,467298240,5390,5390,5390,5390,0
|
|
20230905,182300,467298240,5390,5390,5390,5390,0
|
|
20230905,182200,467298240,5390,5390,5390,5390,0
|
|
20230905,182100,467298240,5390,5390,5390,5390,0
|
|
20230905,182000,467298240,5390,5390,5390,5390,0
|
|
20230905,181900,467298240,5390,5390,5390,5390,0
|
|
20230905,181800,467298240,5390,5390,5390,5390,0
|
|
20230905,181700,467298240,5390,5390,5390,5390,0
|
|
20230905,181600,467298240,5390,5390,5390,5390,0
|
|
20230905,181500,467298240,5390,5390,5390,5390,0
|
|
20230905,181400,467298240,5390,5390,5390,5390,4237
|
|
20230905,181300,467298240,5390,5390,5390,5390,0
|
|
20230905,181200,467298240,5390,5390,5390,5390,0
|
|
20230905,181100,467298240,5390,5390,5390,5390,0
|
|
20230905,181000,467298240,5390,5390,5390,5390,0
|
|
20230905,180900,467298240,5390,5390,5390,5390,0
|
|
20230905,180800,467298240,5390,5390,5390,5390,0
|
|
20230905,180700,467298240,5390,5390,5390,5390,0
|
|
20230905,180600,467298240,5390,5390,5390,5390,0
|
|
20230905,180500,467298240,5390,5390,5390,5390,0
|
|
20230905,180400,467298240,5390,5390,5390,5390,0
|
|
20230905,180300,467298240,5390,5390,5390,5390,0
|
|
20230905,180200,467298240,5390,5390,5390,5390,0
|
|
20230905,180100,467298240,5390,5390,5390,5390,0
|
|
20230905,180000,467298240,5390,5390,5390,5390,0
|
|
20230905,175900,467298240,5390,5390,5390,5390,0
|
|
20230905,175800,467298240,5390,5390,5390,5390,0
|
|
20230905,175700,467298240,5390,5390,5390,5390,0
|
|
20230905,175600,467298240,5390,5390,5390,5390,0
|
|
20230905,175500,467298240,5390,5390,5390,5390,0
|
|
20230905,175400,467298240,5390,5390,5390,5390,0
|
|
20230905,175300,467298240,5390,5390,5390,5390,0
|
|
20230905,175200,467298240,5390,5390,5390,5390,0
|
|
20230905,175100,467298240,5390,5390,5390,5390,0
|
|
20230905,175000,467298240,5390,5390,5390,5390,0
|
|
20230905,174900,467298240,5390,5390,5390,5390,0
|
|
20230905,174800,467298240,5390,5390,5390,5390,0
|
|
20230905,174700,467298240,5390,5390,5390,5390,0
|
|
20230905,174600,467298240,5390,5390,5390,5390,0
|
|
20230905,174500,467298240,5390,5390,5390,5390,0
|
|
20230905,174400,467298240,5390,5390,5390,5390,4237
|
|
20230905,174300,467298240,5390,5390,5390,5390,0
|
|
20230905,174200,467298240,5390,5390,5390,5390,0
|
|
20230905,174100,467298240,5390,5390,5390,5390,0
|
|
20230905,174000,467298240,5390,5390,5390,5390,0
|
|
20230905,173900,467298240,5390,5390,5390,5390,0
|
|
20230905,173800,467298240,5390,5390,5390,5390,0
|
|
20230905,173700,467298240,5390,5390,5390,5390,0
|
|
20230905,173600,467298240,5390,5390,5390,5390,0
|
|
20230905,173500,467298240,5390,5390,5390,5390,0
|
|
20230905,173400,467298240,5390,5390,5390,5390,0
|
|
20230905,173300,467298240,5390,5390,5390,5390,0
|
|
20230905,173200,467298240,5390,5390,5390,5390,0
|
|
20230905,173100,467298240,5390,5390,5390,5390,0
|
|
20230905,173000,467298240,5390,5390,5390,5390,0
|
|
20230905,172900,467298240,5390,5390,5390,5390,0
|
|
20230905,172800,467298240,5390,5390,5390,5390,0
|
|
20230905,172700,467298240,5390,5390,5390,5390,0
|
|
20230905,172600,467298240,5390,5390,5390,5390,0
|
|
20230905,172500,467298240,5390,5390,5390,5390,0
|
|
20230905,172400,467298240,5390,5390,5390,5390,0
|
|
20230905,172300,467298240,5390,5390,5390,5390,0
|
|
20230905,172200,467298240,5390,5390,5390,5390,0
|
|
20230905,172100,467298240,5390,5390,5390,5390,0
|
|
20230905,172000,467298240,5390,5390,5390,5390,0
|
|
20230905,171900,467298240,5390,5390,5390,5390,0
|
|
20230905,171800,467298240,5390,5390,5390,5390,0
|
|
20230905,171700,467298240,5390,5390,5390,5390,0
|
|
20230905,171600,467298240,5390,5390,5390,5390,0
|
|
20230905,171500,467298240,5390,5390,5390,5390,0
|
|
20230905,171400,467298240,5390,5390,5390,5390,4237
|
|
20230905,171300,467298240,5390,5390,5390,5390,0
|
|
20230905,171200,467298240,5390,5390,5390,5390,0
|
|
20230905,171100,467298240,5390,5390,5390,5390,0
|
|
20230905,171000,467298240,5390,5390,5390,5390,0
|
|
20230905,170900,467298240,5390,5390,5390,5390,0
|
|
20230905,170800,467298240,5390,5390,5390,5390,0
|
|
20230905,170700,467298240,5390,5390,5390,5390,0
|
|
20230905,170600,467298240,5390,5390,5390,5390,0
|
|
20230905,170500,467298240,5390,5390,5390,5390,0
|
|
20230905,170400,467298240,5390,5390,5390,5390,0
|
|
20230905,170300,467298240,5390,5390,5390,5390,0
|
|
20230905,170200,467298240,5390,5390,5390,5390,0
|
|
20230905,170100,467298240,5390,5390,5390,5390,0
|
|
20230905,170000,467298240,5390,5390,5390,5390,0
|
|
20230905,165900,467298240,5390,5390,5390,5390,0
|
|
20230905,165800,467298240,5390,5390,5390,5390,0
|
|
20230905,165700,467298240,5390,5390,5390,5390,0
|
|
20230905,165600,467298240,5390,5390,5390,5390,0
|
|
20230905,165500,467298240,5390,5390,5390,5390,0
|
|
20230905,165400,467298240,5390,5390,5390,5390,0
|
|
20230905,165300,467298240,5390,5390,5390,5390,0
|
|
20230905,165200,467298240,5390,5390,5390,5390,0
|
|
20230905,165100,467298240,5390,5390,5390,5390,0
|
|
20230905,165000,467298240,5390,5390,5390,5390,0
|
|
20230905,164900,467298240,5390,5390,5390,5390,0
|
|
20230905,164800,467298240,5390,5390,5390,5390,0
|
|
20230905,164700,467298240,5390,5390,5390,5390,0
|
|
20230905,164600,467298240,5390,5390,5390,5390,0
|
|
20230905,164500,467298240,5390,5390,5390,5390,0
|
|
20230905,164400,467298240,5390,5390,5390,5390,4237
|
|
20230905,164300,467298240,5390,5390,5390,5390,0
|
|
20230905,164200,467298240,5390,5390,5390,5390,0
|
|
20230905,164100,467298240,5390,5390,5390,5390,0
|
|
20230905,164000,467298240,5390,5390,5390,5390,0
|
|
20230905,163900,467298240,5390,5390,5390,5390,0
|
|
20230905,163800,467298240,5390,5390,5390,5390,0
|
|
20230905,163700,467298240,5390,5390,5390,5390,0
|
|
20230905,163600,467298240,5390,5390,5390,5390,0
|
|
20230905,163500,467298240,5390,5390,5390,5390,0
|
|
20230905,163400,467298240,5390,5390,5390,5390,0
|
|
20230905,163300,467298240,5390,5390,5390,5390,0
|
|
20230905,163200,467298240,5390,5390,5390,5390,0
|
|
20230905,163100,467298240,5390,5390,5390,5390,0
|
|
20230905,163000,467298240,5390,5390,5390,5390,0
|
|
20230905,162900,467298240,5390,5390,5390,5390,0
|
|
20230905,162800,467298240,5390,5390,5390,5390,0
|
|
20230905,162700,467298240,5390,5390,5390,5390,0
|
|
20230905,162600,467298240,5390,5390,5390,5390,0
|
|
20230905,162500,467298240,5390,5390,5390,5390,0
|
|
20230905,162400,467298240,5390,5390,5390,5390,0
|
|
20230905,162300,467298240,5390,5390,5390,5390,0
|
|
20230905,162200,467298240,5390,5390,5390,5390,0
|
|
20230905,162100,467298240,5390,5390,5390,5390,0
|
|
20230905,162000,467298240,5390,5390,5390,5390,0
|
|
20230905,161900,467298240,5390,5390,5390,5390,0
|
|
20230905,161800,467298240,5390,5390,5390,5390,0
|
|
20230905,161700,467298240,5390,5390,5390,5390,0
|
|
20230905,161600,467298240,5390,5390,5390,5390,0
|
|
20230905,161500,467298240,5390,5390,5390,5390,0
|
|
20230905,161400,467298240,5390,5390,5390,5390,4237
|
|
20230905,161300,467298240,5390,5390,5390,5390,0
|
|
20230905,161200,467298240,5390,5390,5390,5390,0
|
|
20230905,161100,467298240,5390,5390,5390,5390,0
|
|
20230905,161000,467298240,5390,5390,5390,5390,0
|
|
20230905,160900,467298240,5390,5390,5390,5390,0
|
|
20230905,160800,467298240,5390,5390,5390,5390,0
|
|
20230905,160700,467298240,5390,5390,5390,5390,0
|
|
20230905,160600,467298240,5390,5390,5390,5390,0
|
|
20230905,160500,467298240,5390,5390,5390,5390,0
|
|
20230905,160400,467298240,5390,5390,5390,5390,0
|
|
20230905,160300,467298240,5390,5390,5390,5390,0
|
|
20230905,160200,467298240,5390,5390,5390,5390,0
|
|
20230905,160100,467298240,5390,5390,5390,5390,0
|
|
20230905,160000,467298240,5390,5390,5390,5390,0
|
|
20230905,155900,467298240,5390,5390,5390,5390,0
|
|
20230905,155800,467298240,5390,5390,5390,5390,0
|
|
20230905,155700,467298240,5390,5390,5390,5390,0
|
|
20230905,155600,467298240,5390,5390,5390,5390,0
|
|
20230905,155500,467298240,5390,5390,5390,5390,0
|
|
20230905,155400,467298240,5390,5390,5390,5390,0
|
|
20230905,155300,467298240,5390,5390,5390,5390,0
|
|
20230905,155200,467298240,5390,5390,5390,5390,0
|
|
20230905,155100,467298240,5390,5390,5390,5390,0
|
|
20230905,155000,467298240,5390,5390,5390,5390,0
|
|
20230905,154900,467298240,5390,5390,5390,5390,0
|
|
20230905,154800,467298240,5390,5390,5390,5390,0
|
|
20230905,154700,467298240,5390,5390,5390,5390,0
|
|
20230905,154600,467298240,5390,5390,5390,5390,0
|
|
20230905,154500,467298240,5390,5390,5390,5390,0
|
|
20230905,154400,467298240,5390,5390,5390,5390,4237
|
|
20230905,154300,467298240,5390,5390,5390,5390,0
|
|
20230905,154200,467298240,5390,5390,5390,5390,0
|
|
20230905,154100,467298240,5390,5390,5390,5390,0
|
|
20230905,154000,467298240,5390,5390,5390,5390,0
|
|
20230905,153900,467298240,5390,5390,5390,5390,0
|
|
20230905,153800,467298240,5390,5390,5390,5390,0
|
|
20230905,153700,467298240,5390,5390,5390,5390,0
|
|
20230905,153600,467298240,5390,5390,5390,5390,0
|
|
20230905,153500,467298240,5390,5390,5390,5390,0
|
|
20230905,153400,467298240,5390,5390,5390,5390,0
|
|
20230905,153300,467298240,5390,5390,5390,5390,0
|
|
20230905,153200,467298240,5390,5390,5390,5390,0
|
|
20230905,153100,467298240,5390,5390,5390,5390,0
|
|
20230905,153000,467298240,5390,5390,5390,5390,4237
|
|
20230905,152900,444460810,5390,5390,5390,5390,0
|
|
20230905,152800,444460810,5390,5390,5390,5390,0
|
|
20230905,152700,444460810,5390,5390,5390,5390,0
|
|
20230905,152600,444460810,5390,5390,5390,5390,0
|
|
20230905,152500,444460810,5390,5390,5390,5390,0
|
|
20230905,152400,444460810,5390,5390,5390,5390,0
|
|
20230905,152300,444460810,5390,5390,5390,5390,0
|
|
20230905,152200,444460810,5390,5390,5390,5390,0
|
|
20230905,152100,444460810,5390,5390,5390,5390,0
|
|
20230905,152000,444460810,5390,5390,5390,5390,0
|
|
20230905,151900,444460810,5390,5360,5390,5360,659
|
|
20230905,151800,440918000,5360,5360,5360,5360,72
|
|
20230905,151700,440532080,5360,5360,5360,5360,18
|
|
20230905,151600,440435600,5360,5360,5360,5360,101
|
|
20230905,151500,439894240,5360,5360,5360,5350,385
|
|
20230905,151400,437830660,5350,5360,5370,5350,961
|
|
20230905,151300,432681140,5350,5360,5360,5350,31
|
|
20230905,151200,432515000,5350,5360,5360,5350,45
|
|
20230905,151100,432273830,5360,5360,5360,5350,572
|
|
20230905,151000,429207920,5350,5360,5360,5350,63
|
|
20230905,150900,428870260,5350,5350,5350,5350,448
|
|
20230905,150800,426473460,5350,5350,5350,5350,1
|
|
20230905,150700,426468110,5350,5350,5360,5350,82
|
|
20230905,150600,426029110,5350,5350,5350,5350,1001
|
|
20230905,150500,420673760,5350,5350,5350,5350,2
|
|
20230905,150400,420663060,5360,5360,5360,5350,109
|
|
20230905,150300,420078830,5360,5360,5360,5350,141
|
|
20230905,150200,419323080,5350,5350,5350,5350,43
|
|
20230905,150100,419093030,5350,5350,5350,5350,1
|
|
20230905,150000,419087680,5350,5350,5350,5350,2
|
|
20230905,145900,419076980,5360,5360,5360,5350,30
|
|
20230905,145800,418916190,5360,5350,5360,5350,508
|
|
20230905,145700,416194140,5350,5360,5360,5350,217
|
|
20230905,145600,415031030,5360,5370,5370,5360,173
|
|
20230905,145500,414102040,5370,5370,5370,5370,29
|
|
20230905,145400,413946310,5370,5370,5370,5370,2
|
|
20230905,145300,413935570,5370,5380,5380,5370,7
|
|
20230905,145200,413897920,5380,5370,5380,5370,3
|
|
20230905,145100,413881800,5380,5360,5380,5360,605
|
|
20230905,145000,410627470,5360,5360,5360,5360,2
|
|
20230905,144900,410616750,5380,5350,5380,5350,201
|
|
20230905,144800,409538370,5350,5350,5350,5350,1
|
|
20230905,144700,409533020,5350,5350,5360,5350,98
|
|
20230905,144600,409007760,5350,5350,5350,5350,1
|
|
20230905,144500,409002410,5350,5350,5350,5350,5
|
|
20230905,144400,408975660,5350,5350,5350,5350,2
|
|
20230905,144300,408964960,5350,5360,5360,5350,2
|
|
20230905,144200,408954250,5360,5350,5360,5350,69
|
|
20230905,144100,408584430,5350,5360,5360,5350,52
|
|
20230905,144000,408305730,5350,5350,5350,5350,2
|
|
20230905,143900,408295030,5350,5340,5350,5340,851
|
|
20230905,143800,403742190,5350,5340,5350,5340,82
|
|
20230905,143700,403303670,5340,5340,5340,5340,1
|
|
20230905,143600,403298330,5340,5340,5360,5340,3
|
|
20230905,143500,403282290,5350,5340,5350,5340,54
|
|
20230905,143400,402993430,5340,5340,5340,5340,36
|
|
20230905,143300,402801190,5340,5340,5340,5340,1
|
|
20230905,143200,402795850,5340,5340,5340,5340,501
|
|
20230905,143100,400120510,5340,5350,5350,5340,860
|
|
20230905,143000,395523320,5350,5350,5350,5350,684
|
|
20230905,142900,391863920,5350,5350,5360,5350,4
|
|
20230905,142800,391842510,5360,5350,5360,5350,50
|
|
20230905,142700,391574520,5350,5350,5350,5350,1
|
|
20230905,142600,391569170,5350,5350,5370,5350,3
|
|
20230905,142500,391553100,5350,5350,5350,5350,1
|
|
20230905,142400,391547750,5350,5350,5350,5350,3
|
|
20230905,142300,391531700,5350,5350,5350,5350,1
|
|
20230905,142200,391526350,5350,5350,5350,5350,1
|
|
20230905,142100,391521000,5350,5350,5350,5350,2
|
|
20230905,142000,391510300,5350,5370,5370,5350,2
|
|
20230905,141900,391499580,5350,5350,5350,5350,1
|
|
20230905,141800,391494230,5350,5360,5360,5350,393
|
|
20230905,141700,389387780,5360,5370,5380,5360,2196
|
|
20230905,141600,377601100,5370,5370,5370,5370,375
|
|
20230905,141500,375587350,5370,5370,5370,5370,501
|
|
20230905,141400,372896980,5370,5360,5370,5360,318
|
|
20230905,141300,371189330,5360,5370,5370,5360,6
|
|
20230905,141200,371157140,5370,5370,5370,5360,94
|
|
20230905,141100,370652370,5370,5360,5370,5360,160
|
|
20230905,141000,369793190,5360,5360,5360,5360,1
|
|
20230905,140900,369787830,5360,5360,5360,5360,1
|
|
20230905,140800,369782470,5360,5360,5360,5360,3
|
|
20230905,140700,369766390,5360,5360,5360,5360,1
|
|
20230905,140600,369761030,5360,5360,5370,5360,93
|
|
20230905,140500,369261640,5360,5360,5360,5360,257
|
|
20230905,140400,367884120,5360,5360,5360,5360,1
|
|
20230905,140300,367878760,5370,5370,5370,5360,40
|
|
20230905,140200,367663980,5370,5370,5380,5370,193
|
|
20230905,140100,366627530,5360,5370,5370,5360,3
|
|
20230905,140000,366611430,5360,5360,5360,5360,289
|
|
20230905,135900,365062390,5350,5360,5360,5350,497
|
|
20230905,135800,362398480,5360,5360,5360,5360,2
|
|
20230905,135700,362387760,5360,5360,5360,5360,2
|
|
20230905,135600,362377040,5360,5360,5360,5360,101
|
|
20230905,135500,361835680,5360,5360,5360,5360,2
|
|
20230905,135400,361824960,5360,5360,5360,5350,637
|
|
20230905,135300,358410650,5360,5350,5370,5350,3
|
|
20230905,135200,358394570,5350,5350,5350,5350,1
|
|
20230905,135100,358389220,5350,5350,5350,5350,2
|
|
20230905,135000,358378520,5350,5350,5350,5350,2
|
|
20230905,134900,358367820,5350,5350,5350,5350,1
|
|
20230905,134800,358362470,5350,5350,5350,5350,3
|
|
20230905,134700,358346420,5350,5350,5350,5350,1
|
|
20230905,134600,358341070,5350,5350,5350,5350,2
|
|
20230905,134500,358330370,5350,5350,5350,5350,2
|
|
20230905,134400,358319670,5360,5360,5360,5360,1
|
|
20230905,134300,358314310,5370,5370,5370,5370,568
|
|
20230905,134200,355264150,5370,5360,5370,5360,319
|
|
20230905,134100,353551130,5370,5360,5370,5360,15
|
|
20230905,134000,353470590,5360,5360,5360,5360,3
|
|
20230905,133900,353454510,5370,5350,5370,5350,477
|
|
20230905,133800,350897790,5360,5360,5360,5350,56
|
|
20230905,133700,350598140,5350,5350,5360,5350,138
|
|
20230905,133600,349858480,5360,5350,5360,5350,2
|
|
20230905,133500,349847770,5350,5350,5360,5350,158
|
|
20230905,133400,349000920,5360,5360,5360,5350,553
|
|
20230905,133300,346037070,5370,5350,5370,5350,2916
|
|
20230905,133200,330408600,5340,5340,5350,5340,4
|
|
20230905,133100,330387220,5350,5340,5350,5340,3
|
|
20230905,133000,330371180,5340,5340,5340,5340,1
|
|
20230905,132900,330365840,5340,5340,5340,5340,3
|
|
20230905,132800,330349820,5340,5350,5350,5340,3
|
|
20230905,132700,330333780,5350,5340,5350,5340,413
|
|
20230905,132600,328124250,5340,5340,5340,5340,1
|
|
20230905,132500,328118910,5350,5350,5350,5340,31
|
|
20230905,132400,327953070,5340,5340,5350,5340,5
|
|
20230905,132300,327926350,5340,5340,5350,5340,25
|
|
20230905,132200,327792830,5350,5340,5350,5340,105
|
|
20230905,132100,327231100,5340,5340,5340,5340,1
|
|
20230905,132000,327225760,5350,5340,5350,5340,483
|
|
20230905,131900,324646520,5340,5340,5340,5340,3
|
|
20230905,131800,324630500,5350,5350,5360,5350,235
|
|
20230905,131700,323373230,5350,5350,5350,5350,2
|
|
20230905,131600,323362530,5350,5350,5350,5350,1
|
|
20230905,131500,323357180,5350,5350,5350,5350,76
|
|
20230905,131400,322950580,5350,5350,5350,5350,3
|
|
20230905,131300,322934530,5370,5350,5370,5350,2
|
|
20230905,131200,322923810,5350,5350,5350,5350,1
|
|
20230905,131100,322918460,5350,5350,5350,5350,2
|
|
20230905,131000,322907760,5350,5350,5350,5350,21
|
|
20230905,130900,322795410,5360,5360,5370,5350,346
|
|
20230905,130800,320940060,5360,5350,5360,5340,140
|
|
20230905,130700,320191040,5350,5350,5350,5340,13
|
|
20230905,130600,320121500,5350,5350,5350,5340,534
|
|
20230905,130500,317264610,5350,5350,5350,5350,1
|
|
20230905,130400,317259260,5350,5350,5350,5350,2
|
|
20230905,130300,317248560,5350,5350,5350,5350,2
|
|
20230905,130200,317237860,5350,5350,5350,5350,1
|
|
20230905,130100,317232510,5350,5350,5350,5350,2
|
|
20230905,130000,317221810,5350,5350,5350,5350,1
|
|
20230905,125900,317216460,5350,5350,5360,5350,46
|
|
20230905,125800,316969920,5350,5350,5350,5350,1
|
|
20230905,125700,316964570,5350,5350,5350,5350,2
|
|
20230905,125600,316953870,5350,5350,5360,5350,3
|
|
20230905,125500,316937810,5360,5360,5360,5350,3
|
|
20230905,125400,316921740,5370,5350,5370,5350,2466
|
|
20230905,125300,303726440,5350,5350,5350,5350,2
|
|
20230905,125200,303715740,5360,5360,5360,5350,5
|
|
20230905,125100,303688960,5350,5350,5350,5350,2
|
|
20230905,125000,303678260,5350,5350,5350,5350,1
|
|
20230905,124900,303672910,5350,5350,5350,5350,1
|
|
20230905,124800,303667560,5350,5350,5360,5350,3
|
|
20230905,124700,303651500,5350,5350,5350,5350,1
|
|
20230905,124600,303646150,5350,5350,5350,5350,3
|
|
20230905,124500,303630100,5360,5360,5360,5350,20
|
|
20230905,124400,303523050,5350,5360,5360,5350,3
|
|
20230905,124300,303506980,5350,5360,5360,5350,3
|
|
20230905,124200,303490920,5360,5360,5360,5350,26
|
|
20230905,124100,303351570,5360,5360,5360,5350,24
|
|
20230905,124000,303222960,5360,5370,5370,5360,329
|
|
20230905,123900,301459350,5360,5370,5370,5360,3
|
|
20230905,123800,301443250,5370,5350,5370,5350,19
|
|
20230905,123700,301341390,5360,5360,5360,5360,207
|
|
20230905,123600,300231870,5360,5360,5360,5360,1
|
|
20230905,123500,300226510,5360,5360,5370,5360,4
|
|
20230905,123400,300205060,5370,5370,5370,5360,11
|
|
20230905,123300,300146000,5370,5360,5380,5360,1846
|
|
20230905,123200,290240180,5360,5350,5360,5350,2
|
|
20230905,123100,290229470,5350,5360,5360,5350,3
|
|
20230905,123000,290213400,5350,5350,5360,5350,8
|
|
20230905,122900,290170550,5350,5350,5350,5350,1
|
|
20230905,122800,290165200,5360,5350,5360,5350,9
|
|
20230905,122700,290116980,5360,5360,5360,5350,279
|
|
20230905,122600,288621550,5350,5350,5360,5350,40
|
|
20230905,122500,288407450,5350,5360,5360,5350,378
|
|
20230905,122400,286381460,5370,5360,5370,5360,3
|
|
20230905,122300,286365360,5370,5360,5370,5360,4
|
|
20230905,122200,286343900,5360,5360,5360,5360,1
|
|
20230905,122100,286338540,5360,5350,5360,5350,120
|
|
20230905,122000,285695390,5360,5350,5360,5350,145
|
|
20230905,121900,284918570,5350,5350,5350,5350,1
|
|
20230905,121800,284913220,5350,5370,5370,5350,2
|
|
20230905,121700,284902500,5350,5350,5350,5350,2
|
|
20230905,121600,284891800,5360,5380,5380,5360,1036
|
|
20230905,121500,279338820,5360,5350,5370,5350,1394
|
|
20230905,121400,271861000,5350,5360,5360,5350,399
|
|
20230905,121300,269722380,5350,5350,5350,5350,1
|
|
20230905,121200,269717030,5350,5350,5350,5350,7
|
|
20230905,121100,269679580,5360,5350,5360,5350,39
|
|
20230905,121000,269470550,5350,5350,5350,5350,2
|
|
20230905,120900,269459850,5360,5360,5370,5350,960
|
|
20230905,120800,264314050,5350,5360,5360,5350,2
|
|
20230905,120700,264303340,5360,5350,5360,5350,12
|
|
20230905,120600,264239040,5350,5350,5350,5350,1
|
|
20230905,120500,264233690,5350,5350,5350,5350,2
|
|
20230905,120400,264222990,5350,5350,5350,5350,1
|
|
20230905,120300,264217640,5350,5360,5360,5350,63
|
|
20230905,120200,263879980,5350,5350,5350,5350,2
|
|
20230905,120100,263869280,5350,5360,5360,5350,21
|
|
20230905,120000,263756920,5350,5350,5350,5350,1
|
|
20230905,115900,263751570,5350,5350,5350,5350,26
|
|
20230905,115800,263612470,5350,5360,5360,5350,3
|
|
20230905,115700,263596410,5350,5350,5350,5350,2
|
|
20230905,115600,263585710,5350,5350,5350,5350,5
|
|
20230905,115500,263558960,5350,5360,5360,5350,52
|
|
20230905,115400,263280750,5350,5350,5350,5350,2
|
|
20230905,115300,263270050,5350,5350,5350,5350,1
|
|
20230905,115200,263264700,5350,5350,5350,5350,3
|
|
20230905,115100,263248650,5350,5350,5350,5350,1
|
|
20230905,115000,263243300,5350,5360,5360,5350,2
|
|
20230905,114900,263232590,5360,5350,5360,5350,145
|
|
20230905,114800,262455410,5350,5350,5350,5350,1
|
|
20230905,114700,262450060,5350,5350,5350,5350,3
|
|
20230905,114600,262434010,5350,5350,5350,5350,1
|
|
20230905,114500,262428660,5350,5350,5350,5350,24
|
|
20230905,114400,262300260,5350,5350,5350,5350,246
|
|
20230905,114300,260984160,5350,5350,5350,5350,1
|
|
20230905,114200,260978810,5350,5360,5360,5350,7
|
|
20230905,114100,260941300,5350,5350,5350,5350,1
|
|
20230905,114000,260935950,5350,5360,5360,5350,559
|
|
20230905,113900,257939730,5360,5360,5360,5360,2
|
|
20230905,113800,257929010,5360,5360,5370,5360,92
|
|
20230905,113700,257435810,5370,5370,5370,5370,0
|
|
20230905,113600,257435810,5370,5370,5370,5370,1
|
|
20230905,113500,257430440,5360,5360,5360,5360,0
|
|
20230905,113400,257430440,5360,5360,5360,5360,2
|
|
20230905,113300,257419720,5370,5370,5370,5370,18
|
|
20230905,113200,257323060,5370,5370,5370,5370,67
|
|
20230905,113100,256963270,5370,5370,5370,5370,251
|
|
20230905,113000,255615400,5380,5380,5380,5380,0
|
|
20230905,112900,255615400,5380,5380,5380,5380,0
|
|
20230905,112800,255615400,5380,5380,5380,5380,0
|
|
20230905,112700,255615400,5380,5380,5380,5380,0
|
|
20230905,112600,255615400,5380,5380,5380,5380,0
|
|
20230905,112500,255615400,5380,5380,5380,5380,0
|
|
20230905,112400,255615400,5380,5380,5380,5380,0
|
|
20230905,112300,255615400,5380,5380,5380,5380,0
|
|
20230905,112200,255615400,5380,5380,5380,5380,0
|
|
20230905,112100,255615400,5380,5380,5380,5380,0
|
|
20230905,112000,255615400,5380,5380,5380,5380,439
|
|
20230905,111900,253253580,5390,5390,5390,5390,0
|
|
20230905,111800,253253580,5390,5390,5390,5390,0
|
|
20230905,111700,253253580,5390,5380,5390,5380,20
|
|
20230905,111600,253145970,5380,5380,5380,5380,0
|
|
20230905,111500,253145970,5380,5380,5380,5380,67
|
|
20230905,111400,252785510,5390,5390,5390,5390,60
|
|
20230905,111300,252462110,5390,5390,5390,5390,358
|
|
20230905,111200,250532490,5380,5380,5380,5380,44
|
|
20230905,111100,250295770,5390,5400,5400,5390,367
|
|
20230905,111000,248317620,5400,5380,5400,5380,1170
|
|
20230905,110900,242019970,5370,5370,5370,5370,105
|
|
20230905,110800,241456120,5370,5370,5370,5370,20
|
|
20230905,110700,241348720,5370,5370,5370,5370,0
|
|
20230905,110600,241348720,5370,5370,5370,5370,0
|
|
20230905,110500,241348720,5370,5370,5370,5370,50
|
|
20230905,110400,241080220,5380,5380,5380,5380,0
|
|
20230905,110300,241080220,5380,5380,5380,5380,5
|
|
20230905,110200,241053320,5380,5380,5380,5380,1
|
|
20230905,110100,241047940,5360,5360,5360,5360,0
|
|
20230905,110000,241047940,5360,5370,5370,5360,145
|
|
20230905,105900,240269340,5370,5370,5380,5370,210
|
|
20230905,105800,239141520,5370,5370,5380,5370,18
|
|
20230905,105700,239044760,5370,5380,5380,5370,65
|
|
20230905,105600,238695520,5370,5370,5380,5370,22
|
|
20230905,105500,238577250,5380,5380,5380,5370,68
|
|
20230905,105400,238211860,5370,5370,5380,5370,20
|
|
20230905,105300,238104350,5380,5380,5380,5370,59
|
|
20230905,105200,237787390,5380,5360,5380,5360,27
|
|
20230905,105100,237642310,5380,5350,5380,5350,3243
|
|
20230905,105000,220279010,5350,5340,5360,5340,68
|
|
20230905,104900,219915260,5360,5360,5360,5350,723
|
|
20230905,104800,216046980,5350,5350,5360,5350,314
|
|
20230905,104700,214366980,5350,5350,5360,5350,95
|
|
20230905,104600,213858630,5350,5360,5360,5350,52
|
|
20230905,104500,213579950,5350,5350,5360,5350,99
|
|
20230905,104400,213050190,5350,5360,5360,5350,66
|
|
20230905,104300,212696890,5350,5350,5360,5350,30
|
|
20230905,104200,212536180,5350,5360,5360,5350,369
|
|
20230905,104100,210558790,5360,5350,5360,5350,85
|
|
20230905,104000,210103280,5350,5350,5360,5350,671
|
|
20230905,103900,206513310,5350,5340,5350,5340,18
|
|
20230905,103800,206417100,5350,5350,5350,5340,322
|
|
20230905,103700,204697400,5350,5370,5370,5350,347
|
|
20230905,103600,202839390,5360,5360,5370,5360,164
|
|
20230905,103500,201959220,5370,5370,5370,5360,27
|
|
20230905,103400,201814270,5370,5360,5370,5360,26
|
|
20230905,103300,201674750,5380,5370,5380,5360,119
|
|
20230905,103200,201035630,5390,5350,5390,5340,780
|
|
20230905,103100,196849220,5350,5350,5360,5350,1104
|
|
20230905,103000,190942740,5350,5350,5360,5350,24
|
|
20230905,102900,190814230,5350,5350,5360,5350,418
|
|
20230905,102800,188577830,5350,5340,5350,5340,18
|
|
20230905,102700,188481580,5340,5350,5350,5340,70
|
|
20230905,102600,188107580,5340,5350,5350,5340,18
|
|
20230905,102500,188011330,5340,5340,5350,5340,59
|
|
20230905,102400,187696170,5340,5350,5350,5340,15
|
|
20230905,102300,187615960,5340,5340,5350,5340,63
|
|
20230905,102200,187279420,5360,5340,5360,5340,870
|
|
20230905,102100,182631850,5340,5340,5340,5330,71
|
|
20230905,102000,182253210,5330,5340,5340,5330,16
|
|
20230905,101900,182167810,5330,5330,5340,5330,60
|
|
20230905,101800,181847920,5340,5330,5340,5330,142
|
|
20230905,101700,181090940,5340,5340,5340,5330,84
|
|
20230905,101600,180643120,5330,5330,5340,5330,20
|
|
20230905,101500,180536410,5340,5340,5340,5330,28
|
|
20230905,101400,180386970,5330,5330,5340,5330,61
|
|
20230905,101300,180061730,5330,5330,5340,5330,66
|
|
20230905,101200,179709840,5330,5330,5340,5330,130
|
|
20230905,101100,179016440,5340,5340,5340,5340,128
|
|
20230905,101000,178332920,5350,5340,5350,5340,327
|
|
20230905,100900,176586110,5330,5340,5340,5330,34
|
|
20230905,100800,176404790,5330,5330,5340,5330,71
|
|
20230905,100700,176026240,5340,5330,5340,5330,14
|
|
20230905,100600,175951520,5340,5350,5350,5330,87
|
|
20230905,100500,175486980,5330,5340,5350,5330,39
|
|
20230905,100400,175278710,5340,5350,5350,5340,787
|
|
20230905,100300,171075920,5340,5320,5340,5320,1865
|
|
20230905,100200,161134850,5330,5320,5330,5320,98
|
|
20230905,100100,160613380,5320,5320,5330,5320,41
|
|
20230905,100000,160394940,5330,5320,5330,5320,54
|
|
20230905,095900,160107570,5330,5340,5340,5320,941
|
|
20230905,095800,155091660,5350,5350,5350,5340,26
|
|
20230905,095700,154952600,5340,5340,5350,5340,160
|
|
20230905,095600,154098110,5350,5340,5350,5340,18
|
|
20230905,095500,154001850,5340,5340,5350,5340,154
|
|
20230905,095400,153179410,5340,5340,5340,5330,173
|
|
20230905,095300,152255630,5340,5350,5350,5330,101
|
|
20230905,095200,151716540,5330,5350,5350,5330,27
|
|
20230905,095100,151572270,5340,5350,5350,5340,519
|
|
20230905,095000,148800690,5350,5340,5350,5340,16
|
|
20230905,094900,148715160,5350,5350,5360,5350,140
|
|
20230905,094800,147966050,5360,5360,5360,5360,10
|
|
20230905,094700,147912450,5360,5360,5360,5350,61
|
|
20230905,094600,147585890,5350,5330,5360,5330,264
|
|
20230905,094500,146178570,5330,5320,5330,5320,465
|
|
20230905,094400,143704590,5330,5330,5330,5330,10
|
|
20230905,094300,143651290,5330,5340,5340,5320,738
|
|
20230905,094200,139722310,5340,5350,5350,5340,52
|
|
20230905,094100,139444510,5350,5350,5350,5350,20
|
|
20230905,094000,139337510,5330,5350,5370,5330,1134
|
|
20230905,093900,133271870,5350,5350,5350,5350,21
|
|
20230905,093800,133159520,5360,5380,5380,5330,465
|
|
20230905,093700,130678920,5390,5350,5390,5350,683
|
|
20230905,093600,127013000,5340,5340,5340,5340,41
|
|
20230905,093500,126794060,5310,5320,5320,5310,2425
|
|
20230905,093400,113906400,5330,5340,5340,5320,749
|
|
20230905,093300,109915570,5340,5370,5380,5340,610
|
|
20230905,093200,106642960,5340,5330,5400,5330,1193
|
|
20230905,093100,100257030,5330,5320,5330,5310,849
|
|
20230905,093000,95739100,5320,5320,5320,5310,135
|
|
20230905,092900,95020940,5320,5320,5320,5320,64
|
|
20230905,092800,94680460,5330,5320,5330,5320,67
|
|
20230905,092700,94323920,5320,5330,5330,5320,597
|
|
20230905,092600,91146910,5330,5330,5330,5330,8
|
|
20230905,092500,91104270,5310,5320,5330,5310,596
|
|
20230905,092400,87936060,5320,5330,5340,5320,242
|
|
20230905,092300,86647640,5320,5330,5330,5320,1139
|
|
20230905,092200,80581540,5330,5340,5340,5320,2600
|
|
20230905,092100,66727200,5340,5340,5340,5340,78
|
|
20230905,092000,66310680,5350,5350,5350,5350,150
|
|
20230905,091900,65508180,5350,5340,5350,5340,395
|
|
20230905,091800,63398670,5340,5340,5350,5340,771
|
|
20230905,091700,59281520,5340,5360,5360,5340,540
|
|
20230905,091600,56391470,5360,5360,5360,5360,44
|
|
20230905,091500,56155630,5360,5380,5380,5360,361
|
|
20230905,091400,54218980,5380,5370,5380,5360,119
|
|
20230905,091300,53580710,5390,5400,5400,5390,338
|
|
20230905,091200,51757230,5390,5390,5390,5390,270
|
|
20230905,091100,50301930,5360,5400,5400,5360,1071
|
|
20230905,091000,44550240,5400,5360,5400,5360,1077
|
|
20230905,090900,38740890,5370,5360,5370,5360,129
|
|
20230905,090800,38049380,5360,5370,5370,5360,628
|
|
20230905,090700,34683280,5370,5370,5370,5370,0
|
|
20230905,090600,34683280,5370,5370,5370,5360,103
|
|
20230905,090500,34130570,5360,5390,5390,5360,215
|
|
20230905,090400,32974020,5390,5370,5390,5370,575
|
|
20230905,090300,29885120,5360,5370,5370,5360,392
|
|
20230905,090200,27782030,5360,5360,5410,5350,338
|
|
20230905,090100,25968350,5420,5340,5440,5330,1361
|
|
20230905,090000,18635680,5340,5370,5370,5330,3487
|