618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191500,441398330,5400,5400,5400,5400,2531
|
|
20230906,191400,441398330,5400,5400,5400,5400,0
|
|
20230906,191300,441398330,5400,5400,5400,5400,0
|
|
20230906,191200,441398330,5400,5400,5400,5400,0
|
|
20230906,191100,441398330,5400,5400,5400,5400,0
|
|
20230906,191000,441398330,5400,5400,5400,5400,0
|
|
20230906,190900,441398330,5400,5400,5400,5400,0
|
|
20230906,190800,441398330,5400,5400,5400,5400,0
|
|
20230906,190700,441398330,5400,5400,5400,5400,0
|
|
20230906,190600,441398330,5400,5400,5400,5400,0
|
|
20230906,190500,441398330,5400,5400,5400,5400,0
|
|
20230906,190400,441398330,5400,5400,5400,5400,0
|
|
20230906,190300,441398330,5400,5400,5400,5400,0
|
|
20230906,190200,441398330,5400,5400,5400,5400,0
|
|
20230906,190100,441398330,5400,5400,5400,5400,0
|
|
20230906,190000,441398330,5400,5400,5400,5400,0
|
|
20230906,185900,441398330,5400,5400,5400,5400,0
|
|
20230906,185800,441398330,5400,5400,5400,5400,0
|
|
20230906,185700,441398330,5400,5400,5400,5400,0
|
|
20230906,185600,441398330,5400,5400,5400,5400,0
|
|
20230906,185500,441398330,5400,5400,5400,5400,0
|
|
20230906,185400,441398330,5400,5400,5400,5400,0
|
|
20230906,185300,441398330,5400,5400,5400,5400,0
|
|
20230906,185200,441398330,5400,5400,5400,5400,0
|
|
20230906,185100,441398330,5400,5400,5400,5400,0
|
|
20230906,185000,441398330,5400,5400,5400,5400,0
|
|
20230906,184900,441398330,5400,5400,5400,5400,0
|
|
20230906,184800,441398330,5400,5400,5400,5400,0
|
|
20230906,184700,441398330,5400,5400,5400,5400,0
|
|
20230906,184600,441398330,5400,5400,5400,5400,0
|
|
20230906,184500,441398330,5400,5400,5400,5400,2531
|
|
20230906,184400,441398330,5400,5400,5400,5400,0
|
|
20230906,184300,441398330,5400,5400,5400,5400,0
|
|
20230906,184200,441398330,5400,5400,5400,5400,0
|
|
20230906,184100,441398330,5400,5400,5400,5400,0
|
|
20230906,184000,441398330,5400,5400,5400,5400,0
|
|
20230906,183900,441398330,5400,5400,5400,5400,0
|
|
20230906,183800,441398330,5400,5400,5400,5400,0
|
|
20230906,183700,441398330,5400,5400,5400,5400,0
|
|
20230906,183600,441398330,5400,5400,5400,5400,0
|
|
20230906,183500,441398330,5400,5400,5400,5400,0
|
|
20230906,183400,441398330,5400,5400,5400,5400,0
|
|
20230906,183300,441398330,5400,5400,5400,5400,0
|
|
20230906,183200,441398330,5400,5400,5400,5400,0
|
|
20230906,183100,441398330,5400,5400,5400,5400,0
|
|
20230906,183000,441398330,5400,5400,5400,5400,0
|
|
20230906,182900,441398330,5400,5400,5400,5400,0
|
|
20230906,182800,441398330,5400,5400,5400,5400,0
|
|
20230906,182700,441398330,5400,5400,5400,5400,0
|
|
20230906,182600,441398330,5400,5400,5400,5400,0
|
|
20230906,182500,441398330,5400,5400,5400,5400,0
|
|
20230906,182400,441398330,5400,5400,5400,5400,0
|
|
20230906,182300,441398330,5400,5400,5400,5400,0
|
|
20230906,182200,441398330,5400,5400,5400,5400,0
|
|
20230906,182100,441398330,5400,5400,5400,5400,0
|
|
20230906,182000,441398330,5400,5400,5400,5400,0
|
|
20230906,181900,441398330,5400,5400,5400,5400,0
|
|
20230906,181800,441398330,5400,5400,5400,5400,0
|
|
20230906,181700,441398330,5400,5400,5400,5400,0
|
|
20230906,181600,441398330,5400,5400,5400,5400,0
|
|
20230906,181500,441398330,5400,5400,5400,5400,2531
|
|
20230906,181400,441398330,5400,5400,5400,5400,0
|
|
20230906,181300,441398330,5400,5400,5400,5400,0
|
|
20230906,181200,441398330,5400,5400,5400,5400,0
|
|
20230906,181100,441398330,5400,5400,5400,5400,0
|
|
20230906,181000,441398330,5400,5400,5400,5400,0
|
|
20230906,180900,441398330,5400,5400,5400,5400,0
|
|
20230906,180800,441398330,5400,5400,5400,5400,0
|
|
20230906,180700,441398330,5400,5400,5400,5400,0
|
|
20230906,180600,441398330,5400,5400,5400,5400,0
|
|
20230906,180500,441398330,5400,5400,5400,5400,0
|
|
20230906,180400,441398330,5400,5400,5400,5400,0
|
|
20230906,180300,441398330,5400,5400,5400,5400,0
|
|
20230906,180200,441398330,5400,5400,5400,5400,0
|
|
20230906,180100,441398330,5400,5400,5400,5400,0
|
|
20230906,180000,441398330,5400,5400,5400,5400,0
|
|
20230906,175900,441398330,5400,5400,5400,5400,0
|
|
20230906,175800,441398330,5400,5400,5400,5400,0
|
|
20230906,175700,441398330,5400,5400,5400,5400,0
|
|
20230906,175600,441398330,5400,5400,5400,5400,0
|
|
20230906,175500,441398330,5400,5400,5400,5400,0
|
|
20230906,175400,441398330,5400,5400,5400,5400,0
|
|
20230906,175300,441398330,5400,5400,5400,5400,0
|
|
20230906,175200,441398330,5400,5400,5400,5400,0
|
|
20230906,175100,441398330,5400,5400,5400,5400,0
|
|
20230906,175000,441398330,5400,5400,5400,5400,0
|
|
20230906,174900,441398330,5400,5400,5400,5400,0
|
|
20230906,174800,441398330,5400,5400,5400,5400,0
|
|
20230906,174700,441398330,5400,5400,5400,5400,0
|
|
20230906,174600,441398330,5400,5400,5400,5400,0
|
|
20230906,174500,441398330,5400,5400,5400,5400,2531
|
|
20230906,174400,441398330,5400,5400,5400,5400,0
|
|
20230906,174300,441398330,5400,5400,5400,5400,0
|
|
20230906,174200,441398330,5400,5400,5400,5400,0
|
|
20230906,174100,441398330,5400,5400,5400,5400,0
|
|
20230906,174000,441398330,5400,5400,5400,5400,0
|
|
20230906,173900,441398330,5400,5400,5400,5400,0
|
|
20230906,173800,441398330,5400,5400,5400,5400,0
|
|
20230906,173700,441398330,5400,5400,5400,5400,0
|
|
20230906,173600,441398330,5400,5400,5400,5400,0
|
|
20230906,173500,441398330,5400,5400,5400,5400,0
|
|
20230906,173400,441398330,5400,5400,5400,5400,0
|
|
20230906,173300,441398330,5400,5400,5400,5400,0
|
|
20230906,173200,441398330,5400,5400,5400,5400,0
|
|
20230906,173100,441398330,5400,5400,5400,5400,0
|
|
20230906,173000,441398330,5400,5400,5400,5400,0
|
|
20230906,172900,441398330,5400,5400,5400,5400,0
|
|
20230906,172800,441398330,5400,5400,5400,5400,0
|
|
20230906,172700,441398330,5400,5400,5400,5400,0
|
|
20230906,172600,441398330,5400,5400,5400,5400,0
|
|
20230906,172500,441398330,5400,5400,5400,5400,0
|
|
20230906,172400,441398330,5400,5400,5400,5400,0
|
|
20230906,172300,441398330,5400,5400,5400,5400,0
|
|
20230906,172200,441398330,5400,5400,5400,5400,0
|
|
20230906,172100,441398330,5400,5400,5400,5400,0
|
|
20230906,172000,441398330,5400,5400,5400,5400,0
|
|
20230906,171900,441398330,5400,5400,5400,5400,0
|
|
20230906,171800,441398330,5400,5400,5400,5400,0
|
|
20230906,171700,441398330,5400,5400,5400,5400,0
|
|
20230906,171600,441398330,5400,5400,5400,5400,0
|
|
20230906,171500,441398330,5400,5400,5400,5400,2531
|
|
20230906,171400,441398330,5400,5400,5400,5400,0
|
|
20230906,171300,441398330,5400,5400,5400,5400,0
|
|
20230906,171200,441398330,5400,5400,5400,5400,0
|
|
20230906,171100,441398330,5400,5400,5400,5400,0
|
|
20230906,171000,441398330,5400,5400,5400,5400,0
|
|
20230906,170900,441398330,5400,5400,5400,5400,0
|
|
20230906,170800,441398330,5400,5400,5400,5400,0
|
|
20230906,170700,441398330,5400,5400,5400,5400,0
|
|
20230906,170600,441398330,5400,5400,5400,5400,0
|
|
20230906,170500,441398330,5400,5400,5400,5400,0
|
|
20230906,170400,441398330,5400,5400,5400,5400,0
|
|
20230906,170300,441398330,5400,5400,5400,5400,0
|
|
20230906,170200,441398330,5400,5400,5400,5400,0
|
|
20230906,170100,441398330,5400,5400,5400,5400,0
|
|
20230906,170000,441398330,5400,5400,5400,5400,0
|
|
20230906,165900,441398330,5400,5400,5400,5400,0
|
|
20230906,165800,441398330,5400,5400,5400,5400,0
|
|
20230906,165700,441398330,5400,5400,5400,5400,0
|
|
20230906,165600,441398330,5400,5400,5400,5400,0
|
|
20230906,165500,441398330,5400,5400,5400,5400,0
|
|
20230906,165400,441398330,5400,5400,5400,5400,0
|
|
20230906,165300,441398330,5400,5400,5400,5400,0
|
|
20230906,165200,441398330,5400,5400,5400,5400,0
|
|
20230906,165100,441398330,5400,5400,5400,5400,0
|
|
20230906,165000,441398330,5400,5400,5400,5400,0
|
|
20230906,164900,441398330,5400,5400,5400,5400,0
|
|
20230906,164800,441398330,5400,5400,5400,5400,0
|
|
20230906,164700,441398330,5400,5400,5400,5400,0
|
|
20230906,164600,441398330,5400,5400,5400,5400,0
|
|
20230906,164500,441398330,5400,5400,5400,5400,2531
|
|
20230906,164400,441398330,5400,5400,5400,5400,0
|
|
20230906,164300,441398330,5400,5400,5400,5400,0
|
|
20230906,164200,441398330,5400,5400,5400,5400,0
|
|
20230906,164100,441398330,5400,5400,5400,5400,0
|
|
20230906,164000,441398330,5400,5400,5400,5400,0
|
|
20230906,163900,441398330,5400,5400,5400,5400,0
|
|
20230906,163800,441398330,5400,5400,5400,5400,0
|
|
20230906,163700,441398330,5400,5400,5400,5400,0
|
|
20230906,163600,441398330,5400,5400,5400,5400,0
|
|
20230906,163500,441398330,5400,5400,5400,5400,0
|
|
20230906,163400,441398330,5400,5400,5400,5400,0
|
|
20230906,163300,441398330,5400,5400,5400,5400,0
|
|
20230906,163200,441398330,5400,5400,5400,5400,0
|
|
20230906,163100,441398330,5400,5400,5400,5400,0
|
|
20230906,163000,441398330,5400,5400,5400,5400,0
|
|
20230906,162900,441398330,5400,5400,5400,5400,0
|
|
20230906,162800,441398330,5400,5400,5400,5400,0
|
|
20230906,162700,441398330,5400,5400,5400,5400,0
|
|
20230906,162600,441398330,5400,5400,5400,5400,0
|
|
20230906,162500,441398330,5400,5400,5400,5400,0
|
|
20230906,162400,441398330,5400,5400,5400,5400,0
|
|
20230906,162300,441398330,5400,5400,5400,5400,0
|
|
20230906,162200,441398330,5400,5400,5400,5400,0
|
|
20230906,162100,441398330,5400,5400,5400,5400,0
|
|
20230906,162000,441398330,5400,5400,5400,5400,0
|
|
20230906,161900,441398330,5400,5400,5400,5400,0
|
|
20230906,161800,441398330,5400,5400,5400,5400,0
|
|
20230906,161700,441398330,5400,5400,5400,5400,0
|
|
20230906,161600,441398330,5400,5400,5400,5400,0
|
|
20230906,161500,441398330,5400,5400,5400,5400,2531
|
|
20230906,161400,441398330,5400,5400,5400,5400,0
|
|
20230906,161300,441398330,5400,5400,5400,5400,0
|
|
20230906,161200,441398330,5400,5400,5400,5400,0
|
|
20230906,161100,441398330,5400,5400,5400,5400,0
|
|
20230906,161000,441398330,5400,5400,5400,5400,0
|
|
20230906,160900,441398330,5400,5400,5400,5400,0
|
|
20230906,160800,441398330,5400,5400,5400,5400,0
|
|
20230906,160700,441398330,5400,5400,5400,5400,0
|
|
20230906,160600,441398330,5400,5400,5400,5400,0
|
|
20230906,160500,441398330,5400,5400,5400,5400,0
|
|
20230906,160400,441398330,5400,5400,5400,5400,0
|
|
20230906,160300,441398330,5400,5400,5400,5400,0
|
|
20230906,160200,441398330,5400,5400,5400,5400,0
|
|
20230906,160100,441398330,5400,5400,5400,5400,0
|
|
20230906,160000,441398330,5400,5400,5400,5400,0
|
|
20230906,155900,441398330,5400,5400,5400,5400,0
|
|
20230906,155800,441398330,5400,5400,5400,5400,0
|
|
20230906,155700,441398330,5400,5400,5400,5400,0
|
|
20230906,155600,441398330,5400,5400,5400,5400,0
|
|
20230906,155500,441398330,5400,5400,5400,5400,0
|
|
20230906,155400,441398330,5400,5400,5400,5400,0
|
|
20230906,155300,441398330,5400,5400,5400,5400,0
|
|
20230906,155200,441398330,5400,5400,5400,5400,0
|
|
20230906,155100,441398330,5400,5400,5400,5400,0
|
|
20230906,155000,441398330,5400,5400,5400,5400,0
|
|
20230906,154900,441398330,5400,5400,5400,5400,0
|
|
20230906,154800,441398330,5400,5400,5400,5400,0
|
|
20230906,154700,441398330,5400,5400,5400,5400,0
|
|
20230906,154600,441398330,5400,5400,5400,5400,0
|
|
20230906,154500,441398330,5400,5400,5400,5400,2531
|
|
20230906,154400,441398330,5400,5400,5400,5400,0
|
|
20230906,154300,441398330,5400,5400,5400,5400,0
|
|
20230906,154200,441398330,5400,5400,5400,5400,0
|
|
20230906,154100,441398330,5400,5400,5400,5400,0
|
|
20230906,154000,441398330,5400,5400,5400,5400,0
|
|
20230906,153900,441398330,5400,5400,5400,5400,0
|
|
20230906,153800,441398330,5400,5400,5400,5400,0
|
|
20230906,153700,441398330,5400,5400,5400,5400,0
|
|
20230906,153600,441398330,5400,5400,5400,5400,0
|
|
20230906,153500,441398330,5400,5400,5400,5400,0
|
|
20230906,153400,441398330,5400,5400,5400,5400,0
|
|
20230906,153300,441398330,5400,5400,5400,5400,0
|
|
20230906,153200,441398330,5400,5400,5400,5400,0
|
|
20230906,153100,441398330,5400,5400,5400,5400,0
|
|
20230906,153000,441398330,5400,5400,5400,5400,2531
|
|
20230906,152900,427730930,5420,5420,5420,5420,0
|
|
20230906,152800,427730930,5420,5420,5420,5420,0
|
|
20230906,152700,427730930,5420,5420,5420,5420,0
|
|
20230906,152600,427730930,5420,5420,5420,5420,0
|
|
20230906,152500,427730930,5420,5420,5420,5420,0
|
|
20230906,152400,427730930,5420,5420,5420,5420,0
|
|
20230906,152300,427730930,5420,5420,5420,5420,0
|
|
20230906,152200,427730930,5420,5420,5420,5420,0
|
|
20230906,152100,427730930,5420,5420,5420,5420,0
|
|
20230906,152000,427730930,5420,5420,5420,5420,0
|
|
20230906,151900,427730930,5420,5430,5450,5420,388
|
|
20230906,151800,425620720,5440,5430,5440,5430,685
|
|
20230906,151700,421899330,5430,5430,5440,5430,750
|
|
20230906,151600,417825540,5440,5440,5440,5430,178
|
|
20230906,151500,416857230,5430,5430,5440,5430,421
|
|
20230906,151400,414570090,5440,5440,5440,5440,0
|
|
20230906,151300,414570090,5440,5440,5440,5440,198
|
|
20230906,151200,413492970,5440,5440,5440,5440,20
|
|
20230906,151100,413384170,5440,5440,5440,5440,108
|
|
20230906,151000,412796650,5440,5440,5440,5440,103
|
|
20230906,150900,412236330,5440,5430,5440,5430,100
|
|
20230906,150800,411692350,5440,5430,5440,5430,280
|
|
20230906,150700,410170150,5440,5440,5440,5440,0
|
|
20230906,150600,410170150,5440,5440,5440,5440,0
|
|
20230906,150500,410170150,5440,5440,5440,5440,35
|
|
20230906,150400,409979750,5400,5410,5410,5400,1000
|
|
20230906,150300,404579600,5410,5420,5420,5410,322
|
|
20230906,150200,402835270,5420,5410,5420,5410,170
|
|
20230906,150100,401914520,5400,5400,5400,5400,0
|
|
20230906,150000,401914520,5400,5430,5430,5400,958
|
|
20230906,145900,396714490,5430,5430,5430,5430,271
|
|
20230906,145800,395242960,5430,5430,5430,5430,111
|
|
20230906,145700,394640230,5440,5440,5440,5430,546
|
|
20230906,145600,391671490,5440,5440,5440,5440,1529
|
|
20230906,145500,383353730,5440,5450,5450,5440,30
|
|
20230906,145400,383190290,5450,5450,5450,5450,0
|
|
20230906,145300,383190290,5450,5450,5450,5450,136
|
|
20230906,145200,382449090,5440,5440,5440,5440,137
|
|
20230906,145100,381703810,5450,5450,5450,5450,0
|
|
20230906,145000,381703810,5450,5450,5450,5450,3
|
|
20230906,144900,381687460,5440,5430,5440,5430,1243
|
|
20230906,144800,374932560,5430,5430,5430,5430,0
|
|
20230906,144700,374932560,5430,5430,5430,5430,17
|
|
20230906,144600,374840250,5430,5430,5430,5430,50
|
|
20230906,144500,374568750,5430,5430,5430,5430,300
|
|
20230906,144400,372939750,5420,5420,5420,5410,813
|
|
20230906,144300,368539290,5420,5420,5420,5420,551
|
|
20230906,144200,365552870,5430,5430,5430,5430,0
|
|
20230906,144100,365552870,5430,5430,5430,5430,0
|
|
20230906,144000,365552870,5430,5430,5430,5430,210
|
|
20230906,143900,364412570,5440,5440,5440,5440,0
|
|
20230906,143800,364412570,5440,5440,5440,5440,362
|
|
20230906,143700,362443290,5440,5430,5440,5430,1012
|
|
20230906,143600,356938570,5440,5440,5450,5440,1011
|
|
20230906,143500,351438710,5430,5430,5430,5430,0
|
|
20230906,143400,351438710,5430,5430,5430,5430,0
|
|
20230906,143300,351438710,5430,5430,5430,5430,255
|
|
20230906,143200,350054060,5420,5410,5420,5400,1142
|
|
20230906,143100,343877440,5410,5410,5410,5410,272
|
|
20230906,143000,342405920,5410,5410,5410,5410,2
|
|
20230906,142900,342395100,5410,5410,5410,5410,23
|
|
20230906,142800,342270670,5410,5410,5410,5410,0
|
|
20230906,142700,342270670,5410,5410,5410,5410,198
|
|
20230906,142600,341199490,5420,5420,5420,5420,0
|
|
20230906,142500,341199490,5420,5420,5420,5420,0
|
|
20230906,142400,341199490,5420,5410,5420,5410,171
|
|
20230906,142300,340273370,5420,5420,5420,5420,10
|
|
20230906,142200,340219170,5420,5420,5420,5420,53
|
|
20230906,142100,339931910,5430,5430,5430,5430,0
|
|
20230906,142000,339931910,5430,5430,5430,5430,0
|
|
20230906,141900,339931910,5430,5430,5430,5430,105
|
|
20230906,141800,339361760,5430,5430,5430,5430,0
|
|
20230906,141700,339361760,5430,5430,5430,5430,2
|
|
20230906,141600,339350900,5430,5430,5430,5430,0
|
|
20230906,141500,339350900,5430,5430,5430,5430,1
|
|
20230906,141400,339345470,5430,5420,5430,5420,495
|
|
20230906,141300,336661540,5420,5420,5420,5420,0
|
|
20230906,141200,336661540,5420,5420,5420,5420,0
|
|
20230906,141100,336661540,5420,5420,5420,5420,228
|
|
20230906,141000,335425780,5420,5420,5420,5420,8
|
|
20230906,140900,335382420,5420,5410,5420,5410,383
|
|
20230906,140800,333310070,5410,5420,5420,5410,620
|
|
20230906,140700,329955780,5420,5420,5420,5420,0
|
|
20230906,140600,329955780,5420,5420,5420,5420,0
|
|
20230906,140500,329955780,5420,5420,5420,5420,2
|
|
20230906,140400,329944940,5410,5410,5410,5410,0
|
|
20230906,140300,329944940,5410,5410,5410,5410,0
|
|
20230906,140200,329944940,5410,5410,5410,5410,0
|
|
20230906,140100,329944940,5410,5410,5410,5410,0
|
|
20230906,140000,329944940,5410,5410,5410,5410,3
|
|
20230906,135900,329928710,5420,5420,5420,5420,0
|
|
20230906,135800,329928710,5420,5420,5420,5420,0
|
|
20230906,135700,329928710,5420,5420,5420,5420,481
|
|
20230906,135600,327321690,5410,5410,5410,5410,351
|
|
20230906,135500,325422780,5410,5410,5410,5410,0
|
|
20230906,135400,325422780,5410,5410,5410,5410,0
|
|
20230906,135300,325422780,5410,5400,5410,5400,252
|
|
20230906,135200,324059930,5410,5410,5410,5410,0
|
|
20230906,135100,324059930,5410,5410,5410,5410,73
|
|
20230906,135000,323665000,5400,5400,5400,5400,0
|
|
20230906,134900,323665000,5400,5410,5410,5390,2120
|
|
20230906,134800,312213570,5420,5420,5420,5420,0
|
|
20230906,134700,312213570,5420,5420,5420,5420,0
|
|
20230906,134600,312213570,5420,5420,5420,5420,0
|
|
20230906,134500,312213570,5420,5410,5420,5410,105
|
|
20230906,134400,311644480,5420,5420,5420,5420,0
|
|
20230906,134300,311644480,5420,5420,5420,5420,0
|
|
20230906,134200,311644480,5420,5420,5420,5420,116
|
|
20230906,134100,311015760,5420,5420,5420,5420,0
|
|
20230906,134000,311015760,5420,5420,5420,5420,0
|
|
20230906,133900,311015760,5420,5420,5420,5420,0
|
|
20230906,133800,311015760,5420,5420,5420,5420,0
|
|
20230906,133700,311015760,5420,5420,5420,5420,0
|
|
20230906,133600,311015760,5420,5420,5420,5420,319
|
|
20230906,133500,309286780,5420,5420,5420,5420,0
|
|
20230906,133400,309286780,5420,5420,5420,5420,1
|
|
20230906,133300,309281360,5400,5400,5400,5400,0
|
|
20230906,133200,309281360,5400,5410,5410,5400,500
|
|
20230906,133100,306581280,5420,5420,5420,5420,1
|
|
20230906,133000,306575860,5400,5410,5410,5400,228
|
|
20230906,132900,305342400,5420,5420,5420,5420,0
|
|
20230906,132800,305342400,5420,5420,5420,5420,0
|
|
20230906,132700,305342400,5420,5420,5420,5420,1
|
|
20230906,132600,305336980,5410,5410,5410,5410,0
|
|
20230906,132500,305336980,5410,5410,5410,5400,2745
|
|
20230906,132400,290500400,5420,5420,5420,5420,0
|
|
20230906,132300,290500400,5420,5420,5420,5420,273
|
|
20230906,132200,289020740,5420,5420,5420,5420,83
|
|
20230906,132100,288570880,5420,5420,5420,5420,11
|
|
20230906,132000,288511260,5420,5420,5420,5420,0
|
|
20230906,131900,288511260,5420,5420,5420,5420,0
|
|
20230906,131800,288511260,5420,5410,5420,5410,140
|
|
20230906,131700,287752610,5420,5420,5420,5420,87
|
|
20230906,131600,287281070,5420,5420,5420,5420,0
|
|
20230906,131500,287281070,5420,5420,5420,5420,11
|
|
20230906,131400,287221450,5420,5420,5420,5420,0
|
|
20230906,131300,287221450,5420,5420,5420,5420,0
|
|
20230906,131200,287221450,5420,5420,5420,5420,60
|
|
20230906,131100,286896250,5420,5420,5420,5420,308
|
|
20230906,131000,285226890,5420,5420,5420,5420,711
|
|
20230906,130900,281373270,5420,5420,5420,5420,200
|
|
20230906,130800,280289270,5420,5420,5420,5420,0
|
|
20230906,130700,280289270,5420,5420,5420,5420,111
|
|
20230906,130600,279687650,5420,5420,5420,5420,0
|
|
20230906,130500,279687650,5420,5420,5420,5420,0
|
|
20230906,130400,279687650,5420,5420,5420,5420,0
|
|
20230906,130300,279687650,5420,5420,5420,5420,0
|
|
20230906,130200,279687650,5420,5420,5420,5420,0
|
|
20230906,130100,279687650,5420,5420,5420,5420,0
|
|
20230906,130000,279687650,5420,5420,5420,5420,0
|
|
20230906,125900,279687650,5420,5420,5420,5420,0
|
|
20230906,125800,279687650,5420,5420,5420,5420,0
|
|
20230906,125700,279687650,5420,5420,5420,5420,0
|
|
20230906,125600,279687650,5420,5420,5420,5420,0
|
|
20230906,125500,279687650,5420,5420,5420,5420,0
|
|
20230906,125400,279687650,5420,5420,5420,5420,541
|
|
20230906,125300,276755430,5420,5420,5420,5420,100
|
|
20230906,125200,276213430,5420,5420,5420,5420,2
|
|
20230906,125100,276202590,5420,5420,5420,5420,0
|
|
20230906,125000,276202590,5420,5420,5420,5420,0
|
|
20230906,124900,276202590,5420,5420,5420,5420,0
|
|
20230906,124800,276202590,5420,5420,5420,5420,0
|
|
20230906,124700,276202590,5420,5420,5420,5420,64
|
|
20230906,124600,275855710,5420,5420,5420,5420,1
|
|
20230906,124500,275850290,5410,5410,5410,5410,1
|
|
20230906,124400,275844880,5420,5420,5420,5420,0
|
|
20230906,124300,275844880,5420,5420,5420,5420,0
|
|
20230906,124200,275844880,5420,5420,5430,5420,169
|
|
20230906,124100,274928890,5420,5420,5420,5420,60
|
|
20230906,124000,274603690,5430,5430,5430,5430,0
|
|
20230906,123900,274603690,5430,5420,5430,5420,11
|
|
20230906,123800,274544060,5420,5420,5420,5420,227
|
|
20230906,123700,273313720,5420,5420,5420,5420,0
|
|
20230906,123600,273313720,5420,5420,5420,5420,96
|
|
20230906,123500,272793400,5420,5420,5420,5420,16
|
|
20230906,123400,272706680,5420,5410,5420,5410,319
|
|
20230906,123300,270979720,5410,5410,5410,5410,20
|
|
20230906,123200,270871520,5410,5410,5410,5410,0
|
|
20230906,123100,270871520,5410,5410,5410,5410,0
|
|
20230906,123000,270871520,5410,5410,5410,5410,0
|
|
20230906,122900,270871520,5410,5410,5410,5410,0
|
|
20230906,122800,270871520,5410,5410,5410,5410,0
|
|
20230906,122700,270871520,5410,5410,5410,5410,4
|
|
20230906,122600,270849880,5400,5400,5400,5400,70
|
|
20230906,122500,270471880,5420,5420,5420,5420,0
|
|
20230906,122400,270471880,5420,5420,5420,5420,0
|
|
20230906,122300,270471880,5420,5420,5420,5420,0
|
|
20230906,122200,270471880,5420,5420,5420,5420,50
|
|
20230906,122100,270200880,5420,5420,5420,5420,0
|
|
20230906,122000,270200880,5420,5420,5420,5420,0
|
|
20230906,121900,270200880,5420,5420,5420,5420,30
|
|
20230906,121800,270038280,5420,5420,5420,5420,0
|
|
20230906,121700,270038280,5420,5420,5420,5420,0
|
|
20230906,121600,270038280,5420,5420,5420,5420,50
|
|
20230906,121500,269767280,5400,5400,5400,5400,2
|
|
20230906,121400,269756480,5400,5400,5400,5400,0
|
|
20230906,121300,269756480,5400,5400,5400,5400,416
|
|
20230906,121200,267510080,5400,5400,5400,5400,0
|
|
20230906,121100,267510080,5400,5400,5400,5400,0
|
|
20230906,121000,267510080,5400,5400,5400,5390,761
|
|
20230906,120900,263402940,5400,5400,5400,5400,0
|
|
20230906,120800,263402940,5400,5400,5400,5400,0
|
|
20230906,120700,263402940,5400,5400,5400,5400,0
|
|
20230906,120600,263402940,5400,5400,5400,5400,0
|
|
20230906,120500,263402940,5400,5410,5410,5400,137
|
|
20230906,120400,262663130,5410,5410,5410,5410,50
|
|
20230906,120300,262392630,5400,5400,5400,5400,696
|
|
20230906,120200,258634230,5400,5400,5400,5400,0
|
|
20230906,120100,258634230,5400,5400,5400,5400,91
|
|
20230906,120000,258142830,5410,5410,5410,5410,313
|
|
20230906,115900,256449500,5400,5400,5400,5400,130
|
|
20230906,115800,255747500,5410,5410,5410,5410,0
|
|
20230906,115700,255747500,5410,5410,5410,5410,91
|
|
20230906,115600,255255190,5410,5410,5410,5410,128
|
|
20230906,115500,254562710,5410,5410,5410,5410,18
|
|
20230906,115400,254465330,5410,5410,5410,5410,145
|
|
20230906,115300,253680880,5410,5410,5410,5410,0
|
|
20230906,115200,253680880,5410,5410,5410,5410,0
|
|
20230906,115100,253680880,5410,5410,5410,5410,0
|
|
20230906,115000,253680880,5410,5430,5430,5410,1625
|
|
20230906,114900,244868930,5430,5430,5430,5430,0
|
|
20230906,114800,244868930,5430,5430,5430,5430,100
|
|
20230906,114700,244325930,5430,5430,5430,5430,90
|
|
20230906,114600,243837230,5440,5440,5440,5440,1
|
|
20230906,114500,243831790,5430,5430,5430,5430,6
|
|
20230906,114400,243799210,5440,5440,5440,5440,0
|
|
20230906,114300,243799210,5440,5440,5440,5440,1
|
|
20230906,114200,243793770,5430,5430,5430,5430,3
|
|
20230906,114100,243777480,5430,5430,5430,5430,5
|
|
20230906,114000,243750330,5430,5430,5430,5430,0
|
|
20230906,113900,243750330,5430,5430,5430,5430,0
|
|
20230906,113800,243750330,5430,5430,5430,5430,20
|
|
20230906,113700,243641730,5430,5430,5430,5430,0
|
|
20230906,113600,243641730,5430,5430,5430,5430,0
|
|
20230906,113500,243641730,5430,5430,5430,5430,0
|
|
20230906,113400,243641730,5430,5430,5430,5430,0
|
|
20230906,113300,243641730,5430,5430,5430,5430,60
|
|
20230906,113200,243315930,5430,5430,5430,5430,40
|
|
20230906,113100,243098730,5430,5430,5430,5430,85
|
|
20230906,113000,242637180,5440,5440,5440,5440,0
|
|
20230906,112900,242637180,5440,5430,5440,5430,101
|
|
20230906,112800,242088740,5430,5430,5430,5430,266
|
|
20230906,112700,240644360,5430,5430,5430,5430,210
|
|
20230906,112600,239504060,5440,5420,5440,5420,370
|
|
20230906,112500,237494740,5430,5430,5430,5430,607
|
|
20230906,112400,234198730,5430,5400,5430,5400,4541
|
|
20230906,112300,209609370,5400,5390,5410,5390,1618
|
|
20230906,112200,200880110,5380,5380,5380,5380,0
|
|
20230906,112100,200880110,5380,5380,5380,5380,0
|
|
20230906,112000,200880110,5380,5380,5380,5380,266
|
|
20230906,111900,199449030,5380,5380,5380,5380,19
|
|
20230906,111800,199346810,5390,5390,5390,5390,0
|
|
20230906,111700,199346810,5390,5390,5390,5390,0
|
|
20230906,111600,199346810,5390,5390,5390,5390,0
|
|
20230906,111500,199346810,5390,5390,5390,5390,1
|
|
20230906,111400,199341420,5380,5380,5380,5380,22
|
|
20230906,111300,199223060,5390,5390,5390,5390,58
|
|
20230906,111200,198910440,5390,5390,5390,5390,52
|
|
20230906,111100,198630160,5390,5390,5390,5380,255
|
|
20230906,111000,197258100,5390,5390,5390,5390,11
|
|
20230906,110900,197198810,5390,5390,5390,5380,52
|
|
20230906,110800,196918850,5390,5390,5390,5390,1
|
|
20230906,110700,196913460,5390,5390,5390,5390,822
|
|
20230906,110600,192482880,5390,5390,5390,5390,28
|
|
20230906,110500,192331960,5400,5400,5400,5400,7
|
|
20230906,110400,192294160,5400,5400,5400,5400,0
|
|
20230906,110300,192294160,5400,5390,5400,5390,20
|
|
20230906,110200,192186170,5390,5390,5390,5390,24
|
|
20230906,110100,192056810,5400,5400,5400,5400,2
|
|
20230906,110000,192046010,5390,5390,5390,5390,4
|
|
20230906,105900,192024450,5400,5390,5400,5390,484
|
|
20230906,105800,189415260,5390,5390,5390,5390,0
|
|
20230906,105700,189415260,5390,5390,5390,5390,70
|
|
20230906,105600,189037960,5390,5390,5390,5390,100
|
|
20230906,105500,188498960,5390,5400,5400,5390,110
|
|
20230906,105400,187905960,5400,5400,5400,5400,0
|
|
20230906,105300,187905960,5400,5400,5400,5400,0
|
|
20230906,105200,187905960,5400,5400,5400,5400,0
|
|
20230906,105100,187905960,5400,5400,5400,5400,10
|
|
20230906,105000,187851960,5400,5400,5400,5400,0
|
|
20230906,104900,187851960,5400,5400,5400,5400,175
|
|
20230906,104800,186906960,5400,5400,5400,5400,0
|
|
20230906,104700,186906960,5400,5400,5400,5400,146
|
|
20230906,104600,186118560,5400,5400,5400,5400,7
|
|
20230906,104500,186080760,5400,5400,5400,5400,0
|
|
20230906,104400,186080760,5400,5400,5400,5400,0
|
|
20230906,104300,186080760,5400,5400,5400,5400,0
|
|
20230906,104200,186080760,5400,5400,5400,5400,1
|
|
20230906,104100,186075360,5400,5400,5400,5400,91
|
|
20230906,104000,185583960,5410,5400,5410,5400,461
|
|
20230906,103900,183090860,5400,5400,5400,5400,206
|
|
20230906,103800,181978460,5400,5400,5400,5400,8
|
|
20230906,103700,181935260,5400,5400,5400,5400,164
|
|
20230906,103600,181049660,5390,5390,5390,5390,0
|
|
20230906,103500,181049660,5390,5390,5390,5390,215
|
|
20230906,103400,179890810,5400,5400,5400,5400,4
|
|
20230906,103300,179869210,5400,5400,5400,5400,0
|
|
20230906,103200,179869210,5400,5400,5400,5400,214
|
|
20230906,103100,178713610,5380,5400,5400,5380,597
|
|
20230906,103000,175498140,5390,5390,5390,5390,284
|
|
20230906,102900,173967380,5410,5410,5410,5410,138
|
|
20230906,102800,173220800,5370,5400,5400,5370,439
|
|
20230906,102700,170860070,5400,5400,5400,5400,65
|
|
20230906,102600,170509070,5400,5400,5400,5400,37
|
|
20230906,102500,170309270,5400,5400,5400,5400,105
|
|
20230906,102400,169742270,5400,5390,5400,5390,444
|
|
20230906,102300,167349100,5390,5390,5390,5390,8
|
|
20230906,102200,167305980,5390,5410,5410,5390,791
|
|
20230906,102100,163035030,5410,5380,5410,5380,871
|
|
20230906,102000,158335550,5380,5380,5380,5380,0
|
|
20230906,101900,158335550,5380,5380,5380,5380,11
|
|
20230906,101800,158276370,5380,5380,5380,5380,0
|
|
20230906,101700,158276370,5380,5380,5380,5380,219
|
|
20230906,101600,157098150,5390,5380,5390,5380,6
|
|
20230906,101500,157065820,5380,5380,5380,5380,1
|
|
20230906,101400,157060440,5400,5400,5400,5400,0
|
|
20230906,101300,157060440,5400,5390,5400,5390,68
|
|
20230906,101200,156693910,5380,5380,5380,5380,0
|
|
20230906,101100,156693910,5380,5380,5380,5380,0
|
|
20230906,101000,156693910,5380,5380,5380,5380,0
|
|
20230906,100900,156693910,5380,5390,5390,5380,80
|
|
20230906,100800,156262720,5360,5380,5380,5360,302
|
|
20230906,100700,154640770,5390,5400,5400,5390,1645
|
|
20230906,100600,145772180,5400,5400,5400,5400,220
|
|
20230906,100500,144584180,5400,5400,5400,5400,102
|
|
20230906,100400,144033380,5400,5400,5400,5400,11
|
|
20230906,100300,143973980,5410,5410,5410,5410,1826
|
|
20230906,100200,134095320,5410,5410,5410,5410,1
|
|
20230906,100100,134089910,5410,5410,5410,5410,0
|
|
20230906,100000,134089910,5410,5410,5410,5410,2
|
|
20230906,095900,134079090,5410,5410,5410,5410,38
|
|
20230906,095800,133873510,5410,5410,5410,5410,0
|
|
20230906,095700,133873510,5410,5410,5410,5410,100
|
|
20230906,095600,133332510,5410,5410,5410,5410,125
|
|
20230906,095500,132656260,5410,5410,5410,5410,337
|
|
20230906,095400,130833090,5410,5420,5420,5410,168
|
|
20230906,095300,129923630,5410,5410,5410,5410,90
|
|
20230906,095200,129436730,5400,5400,5400,5400,0
|
|
20230906,095100,129436730,5400,5400,5400,5400,88
|
|
20230906,095000,128961530,5410,5410,5410,5410,0
|
|
20230906,094900,128961530,5410,5410,5410,5410,43
|
|
20230906,094800,128728900,5410,5400,5410,5400,157
|
|
20230906,094700,127880030,5400,5400,5400,5400,0
|
|
20230906,094600,127880030,5400,5400,5400,5400,45
|
|
20230906,094500,127637030,5400,5400,5400,5400,1
|
|
20230906,094400,127631630,5400,5400,5400,5400,0
|
|
20230906,094300,127631630,5400,5400,5400,5400,2
|
|
20230906,094200,127620830,5410,5410,5410,5410,0
|
|
20230906,094100,127620830,5410,5410,5410,5410,823
|
|
20230906,094000,123168400,5410,5410,5410,5410,1041
|
|
20230906,093900,117536590,5410,5410,5420,5410,425
|
|
20230906,093800,115237330,5410,5400,5410,5400,153
|
|
20230906,093700,114410230,5400,5400,5410,5400,54
|
|
20230906,093600,114118600,5410,5400,5410,5400,307
|
|
20230906,093500,112460600,5420,5420,5420,5420,0
|
|
20230906,093400,112460600,5420,5420,5420,5420,0
|
|
20230906,093300,112460600,5420,5420,5420,5420,1
|
|
20230906,093200,112455180,5420,5420,5420,5420,1
|
|
20230906,093100,112449760,5410,5400,5420,5400,452
|
|
20230906,093000,110007510,5400,5400,5400,5400,10
|
|
20230906,092900,109953510,5400,5400,5400,5400,421
|
|
20230906,092800,107680110,5400,5410,5410,5400,108
|
|
20230906,092700,107096830,5420,5400,5420,5390,4912
|
|
20230906,092600,80571190,5390,5390,5390,5390,89
|
|
20230906,092500,80091480,5400,5400,5400,5380,425
|
|
20230906,092400,77799150,5400,5400,5400,5400,2
|
|
20230906,092300,77788350,5400,5390,5400,5390,641
|
|
20230906,092200,74333140,5380,5400,5400,5380,445
|
|
20230906,092100,71937880,5400,5410,5410,5400,121
|
|
20230906,092000,71284470,5400,5370,5400,5370,417
|
|
20230906,091900,69035680,5360,5380,5380,5360,160
|
|
20230906,091800,68175970,5390,5380,5390,5380,425
|
|
20230906,091700,65886640,5380,5380,5380,5380,325
|
|
20230906,091600,64138140,5380,5380,5380,5380,0
|
|
20230906,091500,64138140,5380,5380,5380,5340,125
|
|
20230906,091400,63467190,5390,5400,5400,5390,207
|
|
20230906,091300,62351450,5390,5390,5390,5390,50
|
|
20230906,091200,62081950,5390,5390,5390,5390,77
|
|
20230906,091100,61666920,5400,5390,5410,5390,641
|
|
20230906,091000,58206040,5390,5390,5390,5380,199
|
|
20230906,090900,57134310,5390,5390,5390,5390,10
|
|
20230906,090800,57080410,5390,5340,5400,5340,2260
|
|
20230906,090700,44976530,5340,5330,5340,5330,69
|
|
20230906,090600,44608730,5340,5320,5340,5320,852
|
|
20230906,090500,40075940,5320,5320,5330,5310,1350
|
|
20230906,090400,32902180,5320,5320,5320,5320,4
|
|
20230906,090300,32880900,5330,5340,5340,5320,378
|
|
20230906,090200,30868770,5340,5320,5340,5310,1398
|
|
20230906,090100,23431420,5320,5340,5350,5320,2770
|
|
20230906,090000,8676700,5340,5340,5390,5340,1624
|