619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191600,571588160,5400,5400,5400,5400,2435
|
|
20230907,191500,571588160,5400,5400,5400,5400,0
|
|
20230907,191400,571588160,5400,5400,5400,5400,0
|
|
20230907,191300,571588160,5400,5400,5400,5400,0
|
|
20230907,191200,571588160,5400,5400,5400,5400,0
|
|
20230907,191100,571588160,5400,5400,5400,5400,0
|
|
20230907,191000,571588160,5400,5400,5400,5400,0
|
|
20230907,190900,571588160,5400,5400,5400,5400,0
|
|
20230907,190800,571588160,5400,5400,5400,5400,0
|
|
20230907,190700,571588160,5400,5400,5400,5400,0
|
|
20230907,190600,571588160,5400,5400,5400,5400,0
|
|
20230907,190500,571588160,5400,5400,5400,5400,0
|
|
20230907,190400,571588160,5400,5400,5400,5400,0
|
|
20230907,190300,571588160,5400,5400,5400,5400,0
|
|
20230907,190200,571588160,5400,5400,5400,5400,0
|
|
20230907,190100,571588160,5400,5400,5400,5400,0
|
|
20230907,190000,571588160,5400,5400,5400,5400,0
|
|
20230907,185900,571588160,5400,5400,5400,5400,0
|
|
20230907,185800,571588160,5400,5400,5400,5400,0
|
|
20230907,185700,571588160,5400,5400,5400,5400,0
|
|
20230907,185600,571588160,5400,5400,5400,5400,0
|
|
20230907,185500,571588160,5400,5400,5400,5400,0
|
|
20230907,185400,571588160,5400,5400,5400,5400,0
|
|
20230907,185300,571588160,5400,5400,5400,5400,0
|
|
20230907,185200,571588160,5400,5400,5400,5400,0
|
|
20230907,185100,571588160,5400,5400,5400,5400,0
|
|
20230907,185000,571588160,5400,5400,5400,5400,0
|
|
20230907,184900,571588160,5400,5400,5400,5400,0
|
|
20230907,184800,571588160,5400,5400,5400,5400,0
|
|
20230907,184700,571588160,5400,5400,5400,5400,0
|
|
20230907,184600,571588160,5400,5400,5400,5400,2435
|
|
20230907,184500,571588160,5400,5400,5400,5400,0
|
|
20230907,184400,571588160,5400,5400,5400,5400,0
|
|
20230907,184300,571588160,5400,5400,5400,5400,0
|
|
20230907,184200,571588160,5400,5400,5400,5400,0
|
|
20230907,184100,571588160,5400,5400,5400,5400,0
|
|
20230907,184000,571588160,5400,5400,5400,5400,0
|
|
20230907,183900,571588160,5400,5400,5400,5400,0
|
|
20230907,183800,571588160,5400,5400,5400,5400,0
|
|
20230907,183700,571588160,5400,5400,5400,5400,0
|
|
20230907,183600,571588160,5400,5400,5400,5400,0
|
|
20230907,183500,571588160,5400,5400,5400,5400,0
|
|
20230907,183400,571588160,5400,5400,5400,5400,0
|
|
20230907,183300,571588160,5400,5400,5400,5400,0
|
|
20230907,183200,571588160,5400,5400,5400,5400,0
|
|
20230907,183100,571588160,5400,5400,5400,5400,0
|
|
20230907,183000,571588160,5400,5400,5400,5400,0
|
|
20230907,182900,571588160,5400,5400,5400,5400,0
|
|
20230907,182800,571588160,5400,5400,5400,5400,0
|
|
20230907,182700,571588160,5400,5400,5400,5400,0
|
|
20230907,182600,571588160,5400,5400,5400,5400,0
|
|
20230907,182500,571588160,5400,5400,5400,5400,0
|
|
20230907,182400,571588160,5400,5400,5400,5400,0
|
|
20230907,182300,571588160,5400,5400,5400,5400,0
|
|
20230907,182200,571588160,5400,5400,5400,5400,0
|
|
20230907,182100,571588160,5400,5400,5400,5400,0
|
|
20230907,182000,571588160,5400,5400,5400,5400,0
|
|
20230907,181900,571588160,5400,5400,5400,5400,0
|
|
20230907,181800,571588160,5400,5400,5400,5400,0
|
|
20230907,181700,571588160,5400,5400,5400,5400,0
|
|
20230907,181600,571588160,5400,5400,5400,5400,2435
|
|
20230907,181500,571588160,5400,5400,5400,5400,0
|
|
20230907,181400,571588160,5400,5400,5400,5400,0
|
|
20230907,181300,571588160,5400,5400,5400,5400,0
|
|
20230907,181200,571588160,5400,5400,5400,5400,0
|
|
20230907,181100,571588160,5400,5400,5400,5400,0
|
|
20230907,181000,571588160,5400,5400,5400,5400,0
|
|
20230907,180900,571588160,5400,5400,5400,5400,0
|
|
20230907,180800,571588160,5400,5400,5400,5400,0
|
|
20230907,180700,571588160,5400,5400,5400,5400,0
|
|
20230907,180600,571588160,5400,5400,5400,5400,0
|
|
20230907,180500,571588160,5400,5400,5400,5400,0
|
|
20230907,180400,571588160,5400,5400,5400,5400,0
|
|
20230907,180300,571588160,5400,5400,5400,5400,0
|
|
20230907,180200,571588160,5400,5400,5400,5400,0
|
|
20230907,180100,571588160,5400,5400,5400,5400,0
|
|
20230907,180000,571588160,5400,5400,5400,5400,0
|
|
20230907,175900,571588160,5400,5400,5400,5400,0
|
|
20230907,175800,571588160,5400,5400,5400,5400,0
|
|
20230907,175700,571588160,5400,5400,5400,5400,0
|
|
20230907,175600,571588160,5400,5400,5400,5400,0
|
|
20230907,175500,571588160,5400,5400,5400,5400,0
|
|
20230907,175400,571588160,5400,5400,5400,5400,0
|
|
20230907,175300,571588160,5400,5400,5400,5400,0
|
|
20230907,175200,571588160,5400,5400,5400,5400,0
|
|
20230907,175100,571588160,5400,5400,5400,5400,0
|
|
20230907,175000,571588160,5400,5400,5400,5400,0
|
|
20230907,174900,571588160,5400,5400,5400,5400,0
|
|
20230907,174800,571588160,5400,5400,5400,5400,0
|
|
20230907,174700,571588160,5400,5400,5400,5400,0
|
|
20230907,174600,571588160,5400,5400,5400,5400,2435
|
|
20230907,174500,571588160,5400,5400,5400,5400,0
|
|
20230907,174400,571588160,5400,5400,5400,5400,0
|
|
20230907,174300,571588160,5400,5400,5400,5400,0
|
|
20230907,174200,571588160,5400,5400,5400,5400,0
|
|
20230907,174100,571588160,5400,5400,5400,5400,0
|
|
20230907,174000,571588160,5400,5400,5400,5400,0
|
|
20230907,173900,571588160,5400,5400,5400,5400,0
|
|
20230907,173800,571588160,5400,5400,5400,5400,0
|
|
20230907,173700,571588160,5400,5400,5400,5400,0
|
|
20230907,173600,571588160,5400,5400,5400,5400,0
|
|
20230907,173500,571588160,5400,5400,5400,5400,0
|
|
20230907,173400,571588160,5400,5400,5400,5400,0
|
|
20230907,173300,571588160,5400,5400,5400,5400,0
|
|
20230907,173200,571588160,5400,5400,5400,5400,0
|
|
20230907,173100,571588160,5400,5400,5400,5400,0
|
|
20230907,173000,571588160,5400,5400,5400,5400,0
|
|
20230907,172900,571588160,5400,5400,5400,5400,0
|
|
20230907,172800,571588160,5400,5400,5400,5400,0
|
|
20230907,172700,571588160,5400,5400,5400,5400,0
|
|
20230907,172600,571588160,5400,5400,5400,5400,0
|
|
20230907,172500,571588160,5400,5400,5400,5400,0
|
|
20230907,172400,571588160,5400,5400,5400,5400,0
|
|
20230907,172300,571588160,5400,5400,5400,5400,0
|
|
20230907,172200,571588160,5400,5400,5400,5400,0
|
|
20230907,172100,571588160,5400,5400,5400,5400,0
|
|
20230907,172000,571588160,5400,5400,5400,5400,0
|
|
20230907,171900,571588160,5400,5400,5400,5400,0
|
|
20230907,171800,571588160,5400,5400,5400,5400,0
|
|
20230907,171700,571588160,5400,5400,5400,5400,0
|
|
20230907,171600,571588160,5400,5400,5400,5400,2435
|
|
20230907,171500,571588160,5400,5400,5400,5400,0
|
|
20230907,171400,571588160,5400,5400,5400,5400,0
|
|
20230907,171300,571588160,5400,5400,5400,5400,0
|
|
20230907,171200,571588160,5400,5400,5400,5400,0
|
|
20230907,171100,571588160,5400,5400,5400,5400,0
|
|
20230907,171000,571588160,5400,5400,5400,5400,0
|
|
20230907,170900,571588160,5400,5400,5400,5400,0
|
|
20230907,170800,571588160,5400,5400,5400,5400,0
|
|
20230907,170700,571588160,5400,5400,5400,5400,0
|
|
20230907,170600,571588160,5400,5400,5400,5400,0
|
|
20230907,170500,571588160,5400,5400,5400,5400,0
|
|
20230907,170400,571588160,5400,5400,5400,5400,0
|
|
20230907,170300,571588160,5400,5400,5400,5400,0
|
|
20230907,170200,571588160,5400,5400,5400,5400,0
|
|
20230907,170100,571588160,5400,5400,5400,5400,0
|
|
20230907,170000,571588160,5400,5400,5400,5400,0
|
|
20230907,165900,571588160,5400,5400,5400,5400,0
|
|
20230907,165800,571588160,5400,5400,5400,5400,0
|
|
20230907,165700,571588160,5400,5400,5400,5400,0
|
|
20230907,165600,571588160,5400,5400,5400,5400,0
|
|
20230907,165500,571588160,5400,5400,5400,5400,0
|
|
20230907,165400,571588160,5400,5400,5400,5400,0
|
|
20230907,165300,571588160,5400,5400,5400,5400,0
|
|
20230907,165200,571588160,5400,5400,5400,5400,0
|
|
20230907,165100,571588160,5400,5400,5400,5400,0
|
|
20230907,165000,571588160,5400,5400,5400,5400,0
|
|
20230907,164900,571588160,5400,5400,5400,5400,0
|
|
20230907,164800,571588160,5400,5400,5400,5400,0
|
|
20230907,164700,571588160,5400,5400,5400,5400,0
|
|
20230907,164600,571588160,5400,5400,5400,5400,2435
|
|
20230907,164500,571588160,5400,5400,5400,5400,0
|
|
20230907,164400,571588160,5400,5400,5400,5400,0
|
|
20230907,164300,571588160,5400,5400,5400,5400,0
|
|
20230907,164200,571588160,5400,5400,5400,5400,0
|
|
20230907,164100,571588160,5400,5400,5400,5400,0
|
|
20230907,164000,571588160,5400,5400,5400,5400,0
|
|
20230907,163900,571588160,5400,5400,5400,5400,0
|
|
20230907,163800,571588160,5400,5400,5400,5400,0
|
|
20230907,163700,571588160,5400,5400,5400,5400,0
|
|
20230907,163600,571588160,5400,5400,5400,5400,0
|
|
20230907,163500,571588160,5400,5400,5400,5400,0
|
|
20230907,163400,571588160,5400,5400,5400,5400,0
|
|
20230907,163300,571588160,5400,5400,5400,5400,0
|
|
20230907,163200,571588160,5400,5400,5400,5400,0
|
|
20230907,163100,571588160,5400,5400,5400,5400,0
|
|
20230907,163000,571588160,5400,5400,5400,5400,0
|
|
20230907,162900,571588160,5400,5400,5400,5400,0
|
|
20230907,162800,571588160,5400,5400,5400,5400,0
|
|
20230907,162700,571588160,5400,5400,5400,5400,0
|
|
20230907,162600,571588160,5400,5400,5400,5400,0
|
|
20230907,162500,571588160,5400,5400,5400,5400,0
|
|
20230907,162400,571588160,5400,5400,5400,5400,0
|
|
20230907,162300,571588160,5400,5400,5400,5400,0
|
|
20230907,162200,571588160,5400,5400,5400,5400,0
|
|
20230907,162100,571588160,5400,5400,5400,5400,0
|
|
20230907,162000,571588160,5400,5400,5400,5400,0
|
|
20230907,161900,571588160,5400,5400,5400,5400,0
|
|
20230907,161800,571588160,5400,5400,5400,5400,0
|
|
20230907,161700,571588160,5400,5400,5400,5400,0
|
|
20230907,161600,571588160,5400,5400,5400,5400,2435
|
|
20230907,161500,571588160,5400,5400,5400,5400,0
|
|
20230907,161400,571588160,5400,5400,5400,5400,0
|
|
20230907,161300,571588160,5400,5400,5400,5400,0
|
|
20230907,161200,571588160,5400,5400,5400,5400,0
|
|
20230907,161100,571588160,5400,5400,5400,5400,0
|
|
20230907,161000,571588160,5400,5400,5400,5400,0
|
|
20230907,160900,571588160,5400,5400,5400,5400,0
|
|
20230907,160800,571588160,5400,5400,5400,5400,0
|
|
20230907,160700,571588160,5400,5400,5400,5400,0
|
|
20230907,160600,571588160,5400,5400,5400,5400,0
|
|
20230907,160500,571588160,5400,5400,5400,5400,0
|
|
20230907,160400,571588160,5400,5400,5400,5400,0
|
|
20230907,160300,571588160,5400,5400,5400,5400,0
|
|
20230907,160200,571588160,5400,5400,5400,5400,0
|
|
20230907,160100,571588160,5400,5400,5400,5400,0
|
|
20230907,160000,571588160,5400,5400,5400,5400,0
|
|
20230907,155900,571588160,5400,5400,5400,5400,0
|
|
20230907,155800,571588160,5400,5400,5400,5400,0
|
|
20230907,155700,571588160,5400,5400,5400,5400,0
|
|
20230907,155600,571588160,5400,5400,5400,5400,0
|
|
20230907,155500,571588160,5400,5400,5400,5400,0
|
|
20230907,155400,571588160,5400,5400,5400,5400,0
|
|
20230907,155300,571588160,5400,5400,5400,5400,0
|
|
20230907,155200,571588160,5400,5400,5400,5400,0
|
|
20230907,155100,571588160,5400,5400,5400,5400,0
|
|
20230907,155000,571588160,5400,5400,5400,5400,0
|
|
20230907,154900,571588160,5400,5400,5400,5400,0
|
|
20230907,154800,571588160,5400,5400,5400,5400,0
|
|
20230907,154700,571588160,5400,5400,5400,5400,0
|
|
20230907,154600,571588160,5400,5400,5400,5400,2435
|
|
20230907,154500,571588160,5400,5400,5400,5400,0
|
|
20230907,154400,571588160,5400,5400,5400,5400,0
|
|
20230907,154300,571588160,5400,5400,5400,5400,0
|
|
20230907,154200,571588160,5400,5400,5400,5400,0
|
|
20230907,154100,571588160,5400,5400,5400,5400,0
|
|
20230907,154000,571588160,5400,5400,5400,5400,0
|
|
20230907,153900,571588160,5400,5400,5400,5400,0
|
|
20230907,153800,571588160,5400,5400,5400,5400,0
|
|
20230907,153700,571588160,5400,5400,5400,5400,0
|
|
20230907,153600,571588160,5400,5400,5400,5400,0
|
|
20230907,153500,571588160,5400,5400,5400,5400,0
|
|
20230907,153400,571588160,5400,5400,5400,5400,0
|
|
20230907,153300,571588160,5400,5400,5400,5400,0
|
|
20230907,153200,571588160,5400,5400,5400,5400,0
|
|
20230907,153100,571588160,5400,5400,5400,5400,0
|
|
20230907,153000,571588160,5400,5400,5400,5400,2435
|
|
20230907,152900,558439160,5420,5420,5420,5420,0
|
|
20230907,152800,558439160,5420,5420,5420,5420,0
|
|
20230907,152700,558439160,5420,5420,5420,5420,0
|
|
20230907,152600,558439160,5420,5420,5420,5420,0
|
|
20230907,152500,558439160,5420,5420,5420,5420,0
|
|
20230907,152400,558439160,5420,5420,5420,5420,0
|
|
20230907,152300,558439160,5420,5420,5420,5420,0
|
|
20230907,152200,558439160,5420,5420,5420,5420,0
|
|
20230907,152100,558439160,5420,5420,5420,5420,0
|
|
20230907,152000,558439160,5420,5420,5420,5420,0
|
|
20230907,151900,558439160,5420,5420,5420,5420,15
|
|
20230907,151800,558357860,5420,5420,5420,5420,35
|
|
20230907,151700,558168160,5420,5430,5430,5410,32
|
|
20230907,151600,557994790,5430,5430,5430,5430,11
|
|
20230907,151500,557935060,5430,5430,5430,5420,422
|
|
20230907,151400,555644270,5440,5420,5440,5420,890
|
|
20230907,151300,550819430,5420,5420,5420,5420,413
|
|
20230907,151200,548580970,5420,5420,5420,5420,8
|
|
20230907,151100,548537610,5420,5420,5420,5420,0
|
|
20230907,151000,548537610,5420,5420,5420,5420,0
|
|
20230907,150900,548537610,5420,5430,5430,5420,353
|
|
20230907,150800,546621080,5440,5440,5440,5440,0
|
|
20230907,150700,546621080,5440,5440,5440,5440,1
|
|
20230907,150600,546615640,5430,5430,5440,5430,388
|
|
20230907,150500,544508790,5420,5420,5420,5420,63
|
|
20230907,150400,544167330,5420,5420,5420,5420,137
|
|
20230907,150300,543424790,5440,5440,5440,5440,0
|
|
20230907,150200,543424790,5440,5440,5440,5440,1
|
|
20230907,150100,543419350,5420,5420,5430,5420,1554
|
|
20230907,150000,534987430,5410,5410,5410,5410,151
|
|
20230907,145900,534170520,5410,5410,5410,5410,13
|
|
20230907,145800,534100190,5410,5410,5410,5410,4
|
|
20230907,145700,534078550,5420,5410,5420,5410,6
|
|
20230907,145600,534046080,5430,5410,5430,5410,9
|
|
20230907,145500,533997330,5430,5400,5430,5400,1740
|
|
20230907,145400,524566790,5400,5390,5400,5390,673
|
|
20230907,145300,520932630,5390,5390,5390,5390,5
|
|
20230907,145200,520905680,5390,5390,5390,5390,14
|
|
20230907,145100,520830220,5390,5390,5390,5390,5
|
|
20230907,145000,520803270,5400,5390,5400,5390,6
|
|
20230907,144900,520770920,5390,5390,5400,5390,9
|
|
20230907,144800,520722400,5400,5390,5400,5390,6
|
|
20230907,144700,520690050,5400,5390,5400,5390,5
|
|
20230907,144600,520663090,5400,5390,5400,5390,6
|
|
20230907,144500,520630740,5400,5390,5400,5390,5
|
|
20230907,144400,520603780,5400,5400,5410,5400,1006
|
|
20230907,144300,515171370,5410,5410,5410,5400,7
|
|
20230907,144200,515133540,5410,5400,5410,5400,1006
|
|
20230907,144100,509701130,5400,5400,5400,5400,504
|
|
20230907,144000,506979530,5410,5400,5410,5400,517
|
|
20230907,143900,504186720,5400,5400,5400,5390,55
|
|
20230907,143800,503889760,5400,5390,5400,5390,6
|
|
20230907,143700,503857410,5390,5390,5390,5390,9
|
|
20230907,143600,503808900,5400,5390,5400,5390,6
|
|
20230907,143500,503776550,5390,5390,5390,5390,4
|
|
20230907,143400,503754990,5400,5390,5400,5390,6
|
|
20230907,143300,503722640,5400,5390,5400,5390,6
|
|
20230907,143200,503690290,5390,5390,5390,5390,4
|
|
20230907,143100,503668730,5390,5390,5390,5390,9
|
|
20230907,143000,503620220,5400,5410,5410,5390,1154
|
|
20230907,142900,497382480,5400,5400,5400,5400,19
|
|
20230907,142800,497279880,5410,5410,5410,5390,45
|
|
20230907,142700,497036890,5400,5390,5400,5390,250
|
|
20230907,142600,495686900,5390,5400,5400,5390,5
|
|
20230907,142500,495659940,5390,5390,5390,5390,9
|
|
20230907,142400,495611430,5400,5380,5410,5380,462
|
|
20230907,142300,493119010,5380,5390,5390,5380,281
|
|
20230907,142200,491604470,5400,5390,5400,5390,5
|
|
20230907,142100,491577510,5400,5400,5400,5390,7
|
|
20230907,142000,491539760,5380,5380,5380,5380,4
|
|
20230907,141900,491518240,5390,5380,5390,5380,11
|
|
20230907,141800,491459050,5390,5380,5390,5380,6
|
|
20230907,141700,491426760,5390,5380,5390,5380,1855
|
|
20230907,141600,481446730,5380,5380,5380,5370,171
|
|
20230907,141500,480526800,5380,5400,5400,5380,5
|
|
20230907,141400,480499880,5380,5400,5400,5380,6
|
|
20230907,141300,480467580,5380,5380,5380,5380,212
|
|
20230907,141200,479327020,5400,5390,5400,5380,207
|
|
20230907,141100,478210650,5380,5390,5390,5380,501
|
|
20230907,141000,475512420,5390,5390,5390,5390,10
|
|
20230907,140900,475458520,5390,5390,5390,5390,4
|
|
20230907,140800,475436960,5400,5400,5400,5390,111
|
|
20230907,140700,474837610,5400,5400,5400,5400,8
|
|
20230907,140600,474794410,5410,5400,5410,5400,232
|
|
20230907,140500,473539460,5390,5390,5390,5390,10
|
|
20230907,140400,473485560,5390,5390,5390,5390,10
|
|
20230907,140300,473431660,5410,5410,5410,5390,6
|
|
20230907,140200,473399280,5390,5390,5390,5390,5
|
|
20230907,140100,473372330,5400,5410,5410,5400,424
|
|
20230907,140000,471078540,5410,5410,5410,5370,307
|
|
20230907,135900,469427500,5390,5410,5410,5390,8
|
|
20230907,135800,469384360,5390,5410,5410,5390,5
|
|
20230907,135700,469357390,5390,5390,5390,5390,5
|
|
20230907,135600,469330440,5400,5420,5420,5400,759
|
|
20230907,135500,465216740,5400,5400,5420,5400,1253
|
|
20230907,135400,458437370,5390,5400,5400,5390,5
|
|
20230907,135300,458410410,5390,5390,5390,5390,5
|
|
20230907,135200,458383460,5390,5400,5400,5390,5
|
|
20230907,135100,458356500,5390,5400,5400,5390,6
|
|
20230907,135000,458324150,5390,5400,5400,5390,5
|
|
20230907,134900,458297190,5390,5400,5400,5390,6
|
|
20230907,134800,458264840,5390,5400,5400,5390,5
|
|
20230907,134700,458237880,5390,5390,5390,5390,5
|
|
20230907,134600,458210930,5390,5390,5390,5390,9
|
|
20230907,134500,458162420,5390,5400,5400,5390,6
|
|
20230907,134400,458130070,5390,5390,5400,5390,10
|
|
20230907,134300,458076150,5390,5400,5410,5390,12
|
|
20230907,134200,458011350,5400,5420,5420,5400,6
|
|
20230907,134100,457978930,5400,5420,5430,5400,142
|
|
20230907,134000,457209360,5430,5410,5430,5410,3894
|
|
20230907,133900,436087480,5400,5400,5420,5400,18
|
|
20230907,133800,435990180,5420,5400,5420,5400,9
|
|
20230907,133700,435941520,5420,5400,5420,5400,24
|
|
20230907,133600,435811710,5420,5400,5420,5400,47
|
|
20230907,133500,435557640,5400,5410,5420,5400,17
|
|
20230907,133400,435465660,5420,5410,5420,5410,24
|
|
20230907,133300,435335810,5410,5390,5410,5390,191
|
|
20230907,133200,434302790,5390,5400,5400,5390,23
|
|
20230907,133100,434178630,5410,5410,5410,5410,108
|
|
20230907,133000,433594350,5410,5410,5410,5400,649
|
|
20230907,132900,430083880,5420,5400,5420,5400,691
|
|
20230907,132800,426345610,5410,5400,5410,5400,6
|
|
20230907,132700,426313200,5410,5380,5410,5380,508
|
|
20230907,132600,423570070,5400,5400,5400,5380,12
|
|
20230907,132500,423505370,5380,5380,5380,5380,8
|
|
20230907,132400,423462330,5400,5380,5400,5380,6
|
|
20230907,132300,423430030,5380,5380,5380,5380,4
|
|
20230907,132200,423408510,5380,5380,5380,5380,10
|
|
20230907,132100,423354710,5400,5380,5400,5380,5
|
|
20230907,132000,423327790,5410,5380,5410,5380,53
|
|
20230907,131900,423041210,5410,5370,5410,5370,782
|
|
20230907,131800,418830320,5390,5370,5390,5370,44
|
|
20230907,131700,418593560,5370,5390,5390,5370,52
|
|
20230907,131600,418313360,5370,5370,5370,5370,10
|
|
20230907,131500,418259660,5380,5370,5380,5370,197
|
|
20230907,131400,417199840,5370,5370,5370,5370,5
|
|
20230907,131300,417172990,5370,5370,5380,5370,224
|
|
20230907,131200,415967960,5370,5370,5370,5370,5
|
|
20230907,131100,415941110,5370,5370,5370,5370,5
|
|
20230907,131000,415914260,5380,5390,5390,5310,10817
|
|
20230907,130900,358179890,5390,5370,5390,5370,16
|
|
20230907,130800,358093750,5350,5380,5380,5350,2312
|
|
20230907,130700,345704570,5400,5380,5400,5380,393
|
|
20230907,130600,343586090,5380,5390,5390,5380,9
|
|
20230907,130500,343537620,5390,5390,5410,5380,2028
|
|
20230907,130400,332614830,5410,5390,5410,5390,5
|
|
20230907,130300,332587860,5410,5390,5410,5390,6
|
|
20230907,130200,332555500,5410,5400,5410,5390,1175
|
|
20230907,130100,326222050,5410,5410,5410,5400,768
|
|
20230907,130000,322067220,5430,5420,5430,5410,46
|
|
20230907,125900,321817540,5410,5430,5430,5410,14
|
|
20230907,125800,321741710,5420,5410,5420,5410,686
|
|
20230907,125700,318023630,5420,5400,5420,5400,6
|
|
20230907,125600,317991210,5420,5400,5420,5400,6
|
|
20230907,125500,317958790,5420,5400,5420,5400,1916
|
|
20230907,125400,307578890,5400,5410,5410,5400,6
|
|
20230907,125300,307546480,5400,5400,5400,5400,4
|
|
20230907,125200,307524880,5410,5400,5410,5400,14
|
|
20230907,125100,307449190,5410,5420,5420,5400,10
|
|
20230907,125000,307395080,5420,5400,5420,5390,588
|
|
20230907,124900,304214800,5400,5400,5400,5390,7
|
|
20230907,124800,304177040,5400,5400,5410,5400,121
|
|
20230907,124700,303523630,5400,5400,5400,5400,4
|
|
20230907,124600,303502030,5410,5400,5410,5400,14
|
|
20230907,124500,303426420,5400,5400,5400,5400,4
|
|
20230907,124400,303404820,5410,5420,5420,5400,26
|
|
20230907,124300,303264170,5410,5410,5420,5410,96
|
|
20230907,124200,302744800,5400,5410,5410,5400,230
|
|
20230907,124100,301500850,5430,5420,5430,5410,153
|
|
20230907,124000,300671620,5420,5420,5420,5410,311
|
|
20230907,123900,298986050,5400,5430,5430,5400,192
|
|
20230907,123800,297947340,5410,5400,5410,5400,17
|
|
20230907,123700,297855410,5430,5430,5430,5400,7
|
|
20230907,123600,297817550,5410,5440,5440,5410,361
|
|
20230907,123500,295859980,5420,5400,5450,5390,1699
|
|
20230907,123400,286648690,5390,5390,5390,5390,9
|
|
20230907,123300,286600180,5390,5390,5390,5390,115
|
|
20230907,123200,285980330,5390,5410,5410,5390,5
|
|
20230907,123100,285953360,5390,5380,5410,5380,282
|
|
20230907,123000,284431370,5380,5380,5380,5380,4
|
|
20230907,122900,284409850,5380,5380,5380,5380,5
|
|
20230907,122800,284382950,5380,5390,5390,5380,21
|
|
20230907,122700,284269800,5390,5410,5410,5390,8
|
|
20230907,122600,284226640,5390,5410,5420,5390,457
|
|
20230907,122500,281754340,5410,5410,5410,5400,458
|
|
20230907,122400,279276610,5390,5400,5400,5390,20
|
|
20230907,122300,279168650,5400,5420,5420,5400,6
|
|
20230907,122200,279136230,5400,5420,5440,5390,1500
|
|
20230907,122100,271006100,5390,5400,5420,5390,927
|
|
20230907,122000,265995800,5370,5370,5370,5370,109
|
|
20230907,121900,265410470,5370,5380,5380,5370,74
|
|
20230907,121800,265012690,5380,5380,5400,5380,910
|
|
20230907,121700,260100120,5370,5370,5380,5370,10
|
|
20230907,121600,260046410,5390,5360,5390,5360,388
|
|
20230907,121500,257959000,5370,5370,5370,5370,143
|
|
20230907,121400,257191090,5370,5370,5370,5370,56
|
|
20230907,121300,256890370,5370,5370,5370,5370,9
|
|
20230907,121200,256842040,5390,5370,5390,5370,17
|
|
20230907,121100,256750600,5390,5360,5390,5360,1703
|
|
20230907,121000,247590730,5370,5360,5370,5360,259
|
|
20230907,120900,246199990,5370,5350,5370,5350,98
|
|
20230907,120800,245674750,5360,5360,5360,5360,151
|
|
20230907,120700,244865390,5360,5360,5360,5360,10
|
|
20230907,120600,244811790,5370,5370,5370,5370,450
|
|
20230907,120500,242395290,5370,5370,5390,5370,13
|
|
20230907,120400,242325460,5370,5370,5370,5370,9
|
|
20230907,120300,242277130,5370,5370,5370,5370,4
|
|
20230907,120200,242255650,5370,5370,5370,5370,5
|
|
20230907,120100,242228800,5380,5380,5380,5380,25
|
|
20230907,120000,242094300,5400,5370,5400,5370,75
|
|
20230907,115900,241690820,5380,5370,5380,5370,5
|
|
20230907,115800,241663960,5380,5380,5380,5380,5
|
|
20230907,115700,241637060,5380,5380,5380,5380,4
|
|
20230907,115600,241615540,5390,5390,5400,5380,763
|
|
20230907,115500,237504320,5390,5380,5390,5380,254
|
|
20230907,115400,236135340,5390,5380,5390,5380,77
|
|
20230907,115300,235720570,5380,5380,5380,5380,4
|
|
20230907,115200,235699050,5390,5380,5390,5380,56
|
|
20230907,115100,235397310,5380,5380,5380,5380,5
|
|
20230907,115000,235370410,5390,5380,5390,5380,7
|
|
20230907,114900,235332720,5390,5380,5390,5380,11
|
|
20230907,114800,235273530,5390,5380,5390,5380,135
|
|
20230907,114700,234545920,5400,5410,5420,5390,298
|
|
20230907,114600,232936020,5400,5370,5430,5370,868
|
|
20230907,114500,228254220,5370,5370,5370,5370,5
|
|
20230907,114400,228227370,5370,5370,5370,5370,4
|
|
20230907,114300,228205890,5370,5370,5370,5370,10
|
|
20230907,114200,228152190,5370,5370,5370,5370,4
|
|
20230907,114100,228130710,5370,5370,5370,5370,5
|
|
20230907,114000,228103860,5380,5380,5380,5380,150
|
|
20230907,113900,227296860,5380,5380,5380,5380,5
|
|
20230907,113800,227269960,5380,5380,5380,5380,4
|
|
20230907,113700,227248440,5400,5380,5400,5380,11
|
|
20230907,113600,227189240,5380,5370,5380,5370,206
|
|
20230907,113500,226081000,5370,5390,5390,5370,1312
|
|
20230907,113400,219019510,5390,5390,5390,5390,10
|
|
20230907,113300,218965610,5390,5390,5390,5390,4
|
|
20230907,113200,218944050,5390,5390,5390,5380,529
|
|
20230907,113100,216092790,5370,5370,5370,5370,8
|
|
20230907,113000,216049830,5370,5370,5370,5370,5
|
|
20230907,112900,216022980,5370,5370,5370,5370,4
|
|
20230907,112800,216001500,5370,5370,5370,5370,10
|
|
20230907,112700,215947800,5370,5390,5390,5370,9
|
|
20230907,112600,215899370,5370,5370,5370,5370,5
|
|
20230907,112500,215872520,5370,5370,5370,5370,4
|
|
20230907,112400,215851040,5390,5370,5390,5370,57
|
|
20230907,112300,215543910,5370,5370,5370,5370,4
|
|
20230907,112200,215522430,5370,5370,5370,5370,9
|
|
20230907,112100,215474100,5370,5370,5370,5370,4
|
|
20230907,112000,215452620,5370,5370,5370,5370,32
|
|
20230907,111900,215280780,5370,5360,5370,5360,532
|
|
20230907,111800,212424530,5360,5370,5370,5360,2687
|
|
20230907,111700,198005340,5370,5370,5370,5370,5
|
|
20230907,111600,197978490,5370,5370,5370,5370,13
|
|
20230907,111500,197908680,5370,5370,5370,5370,5
|
|
20230907,111400,197881830,5370,5370,5370,5370,4
|
|
20230907,111300,197860350,5370,5370,5370,5370,16
|
|
20230907,111200,197774430,5370,5370,5370,5370,4
|
|
20230907,111100,197752950,5370,5370,5370,5370,5
|
|
20230907,111000,197726100,5370,5370,5370,5370,9
|
|
20230907,110900,197677770,5370,5370,5370,5370,5
|
|
20230907,110800,197650920,5370,5370,5370,5370,4
|
|
20230907,110700,197629440,5370,5370,5370,5370,9
|
|
20230907,110600,197581110,5380,5390,5390,5380,1474
|
|
20230907,110500,189636830,5390,5390,5390,5390,5
|
|
20230907,110400,189609880,5390,5400,5400,5390,51
|
|
20230907,110300,189334520,5390,5390,5390,5390,5
|
|
20230907,110200,189307570,5390,5390,5390,5390,4
|
|
20230907,110100,189286010,5390,5390,5410,5390,70
|
|
20230907,110000,188907610,5390,5410,5410,5390,51
|
|
20230907,105900,188631800,5390,5410,5410,5390,5
|
|
20230907,105800,188604830,5390,5410,5410,5390,6
|
|
20230907,105700,188572470,5390,5410,5410,5390,8
|
|
20230907,105600,188529270,5390,5410,5410,5390,6
|
|
20230907,105500,188496910,5390,5390,5410,5390,15
|
|
20230907,105400,188416040,5410,5390,5410,5390,5
|
|
20230907,105300,188389070,5410,5390,5410,5390,6
|
|
20230907,105200,188356710,5410,5400,5410,5400,5
|
|
20230907,105100,188329700,5410,5390,5420,5390,1039
|
|
20230907,105000,182710390,5380,5380,5380,5380,4
|
|
20230907,104900,182688870,5380,5380,5380,5380,9
|
|
20230907,104800,182640450,5380,5380,5380,5380,4
|
|
20230907,104700,182618930,5400,5390,5400,5390,122
|
|
20230907,104600,181961340,5400,5390,5400,5390,10
|
|
20230907,104500,181907430,5390,5380,5390,5380,12
|
|
20230907,104400,181842800,5390,5390,5400,5390,24
|
|
20230907,104300,181713430,5420,5380,5420,5380,394
|
|
20230907,104200,179589780,5390,5400,5410,5390,376
|
|
20230907,104100,177559750,5410,5390,5410,5380,433
|
|
20230907,104000,175224880,5380,5390,5400,5380,874
|
|
20230907,103900,170515910,5400,5400,5400,5390,109
|
|
20230907,103800,169927350,5400,5390,5400,5390,76
|
|
20230907,103700,169517700,5400,5390,5400,5390,10
|
|
20230907,103600,169463790,5400,5390,5400,5390,6
|
|
20230907,103500,169431440,5400,5390,5400,5390,51
|
|
20230907,103400,169156080,5400,5380,5400,5380,30
|
|
20230907,103300,168994660,5400,5400,5400,5380,6
|
|
20230907,103200,168962340,5380,5380,5400,5380,106
|
|
20230907,103100,168392040,5390,5390,5390,5390,9
|
|
20230907,103000,168343530,5400,5390,5400,5390,704
|
|
20230907,102900,164542880,5400,5400,5400,5390,7
|
|
20230907,102800,164505130,5390,5400,5400,5390,663
|
|
20230907,102700,160926410,5410,5430,5430,5410,88
|
|
20230907,102600,160450300,5400,5410,5430,5400,843
|
|
20230907,102500,155886020,5410,5410,5410,5410,117
|
|
20230907,102400,155253050,5430,5410,5430,5410,5
|
|
20230907,102300,155225980,5430,5410,5430,5410,6
|
|
20230907,102200,155193500,5420,5420,5440,5410,1681
|
|
20230907,102100,146070760,5420,5410,5420,5410,6
|
|
20230907,102000,146038290,5420,5400,5420,5400,287
|
|
20230907,101900,144485650,5420,5400,5420,5400,11
|
|
20230907,101800,144426230,5400,5400,5400,5400,4
|
|
20230907,101700,144404630,5410,5410,5430,5410,1104
|
|
20230907,101600,138424590,5400,5390,5400,5390,283
|
|
20230907,101500,136896470,5400,5390,5400,5390,102
|
|
20230907,101400,136346220,5400,5390,5400,5390,6
|
|
20230907,101300,136313860,5400,5380,5400,5380,827
|
|
20230907,101200,131854860,5390,5380,5390,5380,295
|
|
20230907,101100,130264860,5390,5390,5390,5380,16
|
|
20230907,101000,130178660,5390,5380,5390,5380,16
|
|
20230907,100900,130092470,5400,5390,5400,5380,53
|
|
20230907,100800,129806830,5390,5400,5410,5390,187
|
|
20230907,100700,128797800,5410,5410,5410,5410,1
|
|
20230907,100600,128792390,5420,5420,5420,5410,7
|
|
20230907,100500,128754500,5410,5410,5420,5410,40
|
|
20230907,100400,128538090,5410,5410,5410,5410,62
|
|
20230907,100300,128202670,5430,5430,5440,5430,1162
|
|
20230907,100200,121883240,5440,5440,5440,5440,1
|
|
20230907,100100,121877800,5410,5440,5440,5410,888
|
|
20230907,100000,117051910,5450,5450,5450,5450,0
|
|
20230907,095900,117051910,5450,5440,5450,5440,685
|
|
20230907,095800,113323870,5440,5440,5440,5440,3
|
|
20230907,095700,113307550,5440,5440,5440,5400,1604
|
|
20230907,095600,104639880,5440,5420,5440,5420,375
|
|
20230907,095500,102602970,5420,5420,5420,5420,1
|
|
20230907,095400,102597550,5410,5420,5420,5410,1155
|
|
20230907,095300,96345700,5450,5450,5450,5450,2
|
|
20230907,095200,96334800,5450,5450,5450,5450,0
|
|
20230907,095100,96334800,5450,5440,5450,5440,146
|
|
20230907,095000,95540550,5450,5420,5450,5420,249
|
|
20230907,094900,94188560,5420,5420,5420,5420,88
|
|
20230907,094800,93711600,5430,5430,5430,5420,192
|
|
20230907,094700,92670840,5440,5440,5440,5440,9
|
|
20230907,094600,92621880,5440,5440,5440,5420,1212
|
|
20230907,094500,86036340,5450,5450,5450,5450,0
|
|
20230907,094400,86036340,5450,5440,5450,5440,18
|
|
20230907,094300,85938390,5440,5430,5440,5430,362
|
|
20230907,094200,83972140,5420,5420,5420,5420,0
|
|
20230907,094100,83972140,5420,5420,5420,5420,2
|
|
20230907,094000,83961300,5440,5440,5440,5400,1602
|
|
20230907,093900,75295580,5450,5440,5450,5420,813
|
|
20230907,093800,70878470,5460,5460,5460,5450,202
|
|
20230907,093700,69776120,5460,5450,5460,5440,742
|
|
20230907,093600,65726680,5450,5450,5450,5450,10
|
|
20230907,093500,65672180,5450,5450,5450,5450,13
|
|
20230907,093400,65601330,5450,5440,5460,5440,496
|
|
20230907,093300,62900770,5460,5440,5460,5430,237
|
|
20230907,093200,61613410,5460,5460,5460,5460,372
|
|
20230907,093100,59582290,5450,5450,5450,5440,576
|
|
20230907,093000,56443190,5440,5450,5450,5440,16
|
|
20230907,092900,56356140,5440,5440,5440,5440,61
|
|
20230907,092800,56024300,5450,5450,5450,5450,206
|
|
20230907,092700,54901600,5450,5460,5460,5450,429
|
|
20230907,092600,52560070,5460,5470,5470,5460,86
|
|
20230907,092500,52090150,5470,5470,5470,5470,4
|
|
20230907,092400,52068270,5460,5460,5460,5460,32
|
|
20230907,092300,51893550,5460,5490,5490,5460,176
|
|
20230907,092200,50932160,5480,5480,5490,5480,338
|
|
20230907,092100,49079910,5470,5490,5490,5470,97
|
|
20230907,092000,48548350,5480,5470,5490,5470,1703
|
|
20230907,091900,39210790,5470,5470,5470,5470,73
|
|
20230907,091800,38811480,5470,5450,5480,5450,941
|
|
20230907,091700,33666370,5450,5450,5450,5450,41
|
|
20230907,091600,33442920,5450,5450,5460,5450,380
|
|
20230907,091500,31371710,5450,5450,5450,5450,150
|
|
20230907,091400,30554210,5450,5450,5450,5450,9
|
|
20230907,091300,30505160,5450,5460,5460,5420,522
|
|
20230907,091200,27667580,5490,5450,5490,5450,1345
|
|
20230907,091100,20300330,5450,5430,5450,5430,321
|
|
20230907,091000,18554240,5420,5420,5430,5410,203
|
|
20230907,090900,17454760,5420,5430,5430,5420,144
|
|
20230907,090800,16673150,5430,5420,5430,5420,435
|
|
20230907,090700,14314520,5420,5420,5420,5420,0
|
|
20230907,090600,14314520,5420,5420,5420,5420,33
|
|
20230907,090500,14135660,5430,5430,5430,5430,284
|
|
20230907,090400,12593540,5420,5440,5440,5420,213
|
|
20230907,090300,11438320,5450,5420,5450,5420,188
|
|
20230907,090200,10417820,5400,5410,5430,5400,469
|
|
20230907,090100,7883210,5410,5420,5420,5400,12
|
|
20230907,090000,7818370,5410,5450,5450,5400,1447
|