615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,191200,818186630,5520,5520,5520,5520,47003
|
|
20230914,191100,818186630,5520,5520,5520,5520,0
|
|
20230914,191000,818186630,5520,5520,5520,5520,0
|
|
20230914,190900,818186630,5520,5520,5520,5520,0
|
|
20230914,190800,818186630,5520,5520,5520,5520,0
|
|
20230914,190700,818186630,5520,5520,5520,5520,0
|
|
20230914,190600,818186630,5520,5520,5520,5520,0
|
|
20230914,190500,818186630,5520,5520,5520,5520,0
|
|
20230914,190400,818186630,5520,5520,5520,5520,0
|
|
20230914,190300,818186630,5520,5520,5520,5520,0
|
|
20230914,190200,818186630,5520,5520,5520,5520,0
|
|
20230914,190100,818186630,5520,5520,5520,5520,0
|
|
20230914,190000,818186630,5520,5520,5520,5520,0
|
|
20230914,185900,818186630,5520,5520,5520,5520,0
|
|
20230914,185800,818186630,5520,5520,5520,5520,0
|
|
20230914,185700,818186630,5520,5520,5520,5520,0
|
|
20230914,185600,818186630,5520,5520,5520,5520,0
|
|
20230914,185500,818186630,5520,5520,5520,5520,0
|
|
20230914,185400,818186630,5520,5520,5520,5520,0
|
|
20230914,185300,818186630,5520,5520,5520,5520,0
|
|
20230914,185200,818186630,5520,5520,5520,5520,0
|
|
20230914,185100,818186630,5520,5520,5520,5520,0
|
|
20230914,185000,818186630,5520,5520,5520,5520,0
|
|
20230914,184900,818186630,5520,5520,5520,5520,0
|
|
20230914,184800,818186630,5520,5520,5520,5520,0
|
|
20230914,184700,818186630,5520,5520,5520,5520,0
|
|
20230914,184600,818186630,5520,5520,5520,5520,0
|
|
20230914,184500,818186630,5520,5520,5520,5520,0
|
|
20230914,184400,818186630,5520,5520,5520,5520,0
|
|
20230914,184300,818186630,5520,5520,5520,5520,0
|
|
20230914,184200,818186630,5520,5520,5520,5520,47003
|
|
20230914,184100,818186630,5520,5520,5520,5520,0
|
|
20230914,184000,818186630,5520,5520,5520,5520,0
|
|
20230914,183900,818186630,5520,5520,5520,5520,0
|
|
20230914,183800,818186630,5520,5520,5520,5520,0
|
|
20230914,183700,818186630,5520,5520,5520,5520,0
|
|
20230914,183600,818186630,5520,5520,5520,5520,0
|
|
20230914,183500,818186630,5520,5520,5520,5520,0
|
|
20230914,183400,818186630,5520,5520,5520,5520,0
|
|
20230914,183300,818186630,5520,5520,5520,5520,0
|
|
20230914,183200,818186630,5520,5520,5520,5520,0
|
|
20230914,183100,818186630,5520,5520,5520,5520,0
|
|
20230914,183000,818186630,5520,5520,5520,5520,0
|
|
20230914,182900,818186630,5520,5520,5520,5520,0
|
|
20230914,182800,818186630,5520,5520,5520,5520,0
|
|
20230914,182700,818186630,5520,5520,5520,5520,0
|
|
20230914,182600,818186630,5520,5520,5520,5520,0
|
|
20230914,182500,818186630,5520,5520,5520,5520,0
|
|
20230914,182400,818186630,5520,5520,5520,5520,0
|
|
20230914,182300,818186630,5520,5520,5520,5520,0
|
|
20230914,182200,818186630,5520,5520,5520,5520,0
|
|
20230914,182100,818186630,5520,5520,5520,5520,0
|
|
20230914,182000,818186630,5520,5520,5520,5520,0
|
|
20230914,181900,818186630,5520,5520,5520,5520,0
|
|
20230914,181800,818186630,5520,5520,5520,5520,0
|
|
20230914,181700,818186630,5520,5520,5520,5520,0
|
|
20230914,181600,818186630,5520,5520,5520,5520,0
|
|
20230914,181500,818186630,5520,5520,5520,5520,0
|
|
20230914,181400,818186630,5520,5520,5520,5520,0
|
|
20230914,181300,818186630,5520,5520,5520,5520,0
|
|
20230914,181200,818186630,5520,5520,5520,5520,47003
|
|
20230914,181100,818186630,5520,5520,5520,5520,0
|
|
20230914,181000,818186630,5520,5520,5520,5520,0
|
|
20230914,180900,818186630,5520,5520,5520,5520,0
|
|
20230914,180800,818186630,5520,5520,5520,5520,0
|
|
20230914,180700,818186630,5520,5520,5520,5520,0
|
|
20230914,180600,818186630,5520,5520,5520,5520,0
|
|
20230914,180500,818186630,5520,5520,5520,5520,0
|
|
20230914,180400,818186630,5520,5520,5520,5520,0
|
|
20230914,180300,818186630,5520,5520,5520,5520,0
|
|
20230914,180200,818186630,5520,5520,5520,5520,0
|
|
20230914,180100,818186630,5520,5520,5520,5520,0
|
|
20230914,180000,818186630,5520,5520,5520,5520,0
|
|
20230914,175900,818186630,5520,5520,5520,5520,0
|
|
20230914,175800,818186630,5520,5520,5520,5520,0
|
|
20230914,175700,818186630,5520,5520,5520,5520,0
|
|
20230914,175600,818186630,5520,5520,5520,5520,0
|
|
20230914,175500,818186630,5520,5520,5520,5520,0
|
|
20230914,175400,818186630,5520,5520,5520,5520,0
|
|
20230914,175300,818186630,5520,5520,5520,5520,0
|
|
20230914,175200,818186630,5520,5520,5520,5520,0
|
|
20230914,175100,818186630,5520,5520,5520,5520,0
|
|
20230914,175000,818186630,5520,5520,5520,5520,0
|
|
20230914,174900,818186630,5520,5520,5520,5520,0
|
|
20230914,174800,818186630,5520,5520,5520,5520,0
|
|
20230914,174700,818186630,5520,5520,5520,5520,0
|
|
20230914,174600,818186630,5520,5520,5520,5520,0
|
|
20230914,174500,818186630,5520,5520,5520,5520,0
|
|
20230914,174400,818186630,5520,5520,5520,5520,0
|
|
20230914,174300,818186630,5520,5520,5520,5520,0
|
|
20230914,174200,818186630,5520,5520,5520,5520,47003
|
|
20230914,174100,818186630,5520,5520,5520,5520,0
|
|
20230914,174000,818186630,5520,5520,5520,5520,0
|
|
20230914,173900,818186630,5520,5520,5520,5520,0
|
|
20230914,173800,818186630,5520,5520,5520,5520,0
|
|
20230914,173700,818186630,5520,5520,5520,5520,0
|
|
20230914,173600,818186630,5520,5520,5520,5520,0
|
|
20230914,173500,818186630,5520,5520,5520,5520,0
|
|
20230914,173400,818186630,5520,5520,5520,5520,0
|
|
20230914,173300,818186630,5520,5520,5520,5520,0
|
|
20230914,173200,818186630,5520,5520,5520,5520,0
|
|
20230914,173100,818186630,5520,5520,5520,5520,0
|
|
20230914,173000,818186630,5520,5520,5520,5520,0
|
|
20230914,172900,818186630,5520,5520,5520,5520,0
|
|
20230914,172800,818186630,5520,5520,5520,5520,0
|
|
20230914,172700,818186630,5520,5520,5520,5520,0
|
|
20230914,172600,818186630,5520,5520,5520,5520,0
|
|
20230914,172500,818186630,5520,5520,5520,5520,0
|
|
20230914,172400,818186630,5520,5520,5520,5520,0
|
|
20230914,172300,818186630,5520,5520,5520,5520,0
|
|
20230914,172200,818186630,5520,5520,5520,5520,0
|
|
20230914,172100,818186630,5520,5520,5520,5520,0
|
|
20230914,172000,818186630,5520,5520,5520,5520,0
|
|
20230914,171900,818186630,5520,5520,5520,5520,0
|
|
20230914,171800,818186630,5520,5520,5520,5520,0
|
|
20230914,171700,818186630,5520,5520,5520,5520,0
|
|
20230914,171600,818186630,5520,5520,5520,5520,0
|
|
20230914,171500,818186630,5520,5520,5520,5520,0
|
|
20230914,171400,818186630,5520,5520,5520,5520,0
|
|
20230914,171300,818186630,5520,5520,5520,5520,0
|
|
20230914,171200,818186630,5520,5520,5520,5520,47003
|
|
20230914,171100,818186630,5520,5520,5520,5520,0
|
|
20230914,171000,818186630,5520,5520,5520,5520,0
|
|
20230914,170900,818186630,5520,5520,5520,5520,0
|
|
20230914,170800,818186630,5520,5520,5520,5520,0
|
|
20230914,170700,818186630,5520,5520,5520,5520,0
|
|
20230914,170600,818186630,5520,5520,5520,5520,0
|
|
20230914,170500,818186630,5520,5520,5520,5520,0
|
|
20230914,170400,818186630,5520,5520,5520,5520,0
|
|
20230914,170300,818186630,5520,5520,5520,5520,0
|
|
20230914,170200,818186630,5520,5520,5520,5520,0
|
|
20230914,170100,818186630,5520,5520,5520,5520,0
|
|
20230914,170000,818186630,5520,5520,5520,5520,0
|
|
20230914,165900,818186630,5520,5520,5520,5520,0
|
|
20230914,165800,818186630,5520,5520,5520,5520,0
|
|
20230914,165700,818186630,5520,5520,5520,5520,0
|
|
20230914,165600,818186630,5520,5520,5520,5520,0
|
|
20230914,165500,818186630,5520,5520,5520,5520,0
|
|
20230914,165400,818186630,5520,5520,5520,5520,0
|
|
20230914,165300,818186630,5520,5520,5520,5520,0
|
|
20230914,165200,818186630,5520,5520,5520,5520,0
|
|
20230914,165100,818186630,5520,5520,5520,5520,0
|
|
20230914,165000,818186630,5520,5520,5520,5520,0
|
|
20230914,164900,818186630,5520,5520,5520,5520,0
|
|
20230914,164800,818186630,5520,5520,5520,5520,0
|
|
20230914,164700,818186630,5520,5520,5520,5520,0
|
|
20230914,164600,818186630,5520,5520,5520,5520,0
|
|
20230914,164500,818186630,5520,5520,5520,5520,0
|
|
20230914,164400,818186630,5520,5520,5520,5520,0
|
|
20230914,164300,818186630,5520,5520,5520,5520,0
|
|
20230914,164200,818186630,5520,5520,5520,5520,47003
|
|
20230914,164100,818186630,5520,5520,5520,5520,0
|
|
20230914,164000,818186630,5520,5520,5520,5520,0
|
|
20230914,163900,818186630,5520,5520,5520,5520,0
|
|
20230914,163800,818186630,5520,5520,5520,5520,0
|
|
20230914,163700,818186630,5520,5520,5520,5520,0
|
|
20230914,163600,818186630,5520,5520,5520,5520,0
|
|
20230914,163500,818186630,5520,5520,5520,5520,0
|
|
20230914,163400,818186630,5520,5520,5520,5520,0
|
|
20230914,163300,818186630,5520,5520,5520,5520,0
|
|
20230914,163200,818186630,5520,5520,5520,5520,0
|
|
20230914,163100,818186630,5520,5520,5520,5520,0
|
|
20230914,163000,818186630,5520,5520,5520,5520,0
|
|
20230914,162900,818186630,5520,5520,5520,5520,0
|
|
20230914,162800,818186630,5520,5520,5520,5520,0
|
|
20230914,162700,818186630,5520,5520,5520,5520,0
|
|
20230914,162600,818186630,5520,5520,5520,5520,0
|
|
20230914,162500,818186630,5520,5520,5520,5520,0
|
|
20230914,162400,818186630,5520,5520,5520,5520,0
|
|
20230914,162300,818186630,5520,5520,5520,5520,0
|
|
20230914,162200,818186630,5520,5520,5520,5520,0
|
|
20230914,162100,818186630,5520,5520,5520,5520,0
|
|
20230914,162000,818186630,5520,5520,5520,5520,0
|
|
20230914,161900,818186630,5520,5520,5520,5520,0
|
|
20230914,161800,818186630,5520,5520,5520,5520,0
|
|
20230914,161700,818186630,5520,5520,5520,5520,0
|
|
20230914,161600,818186630,5520,5520,5520,5520,0
|
|
20230914,161500,818186630,5520,5520,5520,5520,0
|
|
20230914,161400,818186630,5520,5520,5520,5520,0
|
|
20230914,161300,818186630,5520,5520,5520,5520,0
|
|
20230914,161200,818186630,5520,5520,5520,5520,47003
|
|
20230914,161100,818186630,5520,5520,5520,5520,0
|
|
20230914,161000,818186630,5520,5520,5520,5520,0
|
|
20230914,160900,818186630,5520,5520,5520,5520,0
|
|
20230914,160800,818186630,5520,5520,5520,5520,0
|
|
20230914,160700,818186630,5520,5520,5520,5520,0
|
|
20230914,160600,818186630,5520,5520,5520,5520,0
|
|
20230914,160500,818186630,5520,5520,5520,5520,0
|
|
20230914,160400,818186630,5520,5520,5520,5520,0
|
|
20230914,160300,818186630,5520,5520,5520,5520,0
|
|
20230914,160200,818186630,5520,5520,5520,5520,0
|
|
20230914,160100,818186630,5520,5520,5520,5520,0
|
|
20230914,160000,818186630,5520,5520,5520,5520,0
|
|
20230914,155900,818186630,5520,5520,5520,5520,0
|
|
20230914,155800,818186630,5520,5520,5520,5520,0
|
|
20230914,155700,818186630,5520,5520,5520,5520,0
|
|
20230914,155600,818186630,5520,5520,5520,5520,0
|
|
20230914,155500,818186630,5520,5520,5520,5520,0
|
|
20230914,155400,818186630,5520,5520,5520,5520,0
|
|
20230914,155300,818186630,5520,5520,5520,5520,0
|
|
20230914,155200,818186630,5520,5520,5520,5520,0
|
|
20230914,155100,818186630,5520,5520,5520,5520,0
|
|
20230914,155000,818186630,5520,5520,5520,5520,0
|
|
20230914,154900,818186630,5520,5520,5520,5520,0
|
|
20230914,154800,818186630,5520,5520,5520,5520,0
|
|
20230914,154700,818186630,5520,5520,5520,5520,0
|
|
20230914,154600,818186630,5520,5520,5520,5520,0
|
|
20230914,154500,818186630,5520,5520,5520,5520,0
|
|
20230914,154400,818186630,5520,5520,5520,5520,0
|
|
20230914,154300,818186630,5520,5520,5520,5520,0
|
|
20230914,154200,818186630,5520,5520,5520,5520,47003
|
|
20230914,154100,818186630,5520,5520,5520,5520,0
|
|
20230914,154000,818186630,5520,5520,5520,5520,0
|
|
20230914,153900,818186630,5520,5520,5520,5520,0
|
|
20230914,153800,818186630,5520,5520,5520,5520,0
|
|
20230914,153700,818186630,5520,5520,5520,5520,0
|
|
20230914,153600,818186630,5520,5520,5520,5520,0
|
|
20230914,153500,818186630,5520,5520,5520,5520,0
|
|
20230914,153400,818186630,5520,5520,5520,5520,0
|
|
20230914,153300,818186630,5520,5520,5520,5520,0
|
|
20230914,153200,818186630,5520,5520,5520,5520,0
|
|
20230914,153100,818186630,5520,5520,5520,5520,0
|
|
20230914,153000,818186630,5520,5520,5520,5520,47003
|
|
20230914,152900,558730070,5520,5520,5520,5520,0
|
|
20230914,152800,558730070,5520,5520,5520,5520,0
|
|
20230914,152700,558730070,5520,5520,5520,5520,0
|
|
20230914,152600,558730070,5520,5520,5520,5520,0
|
|
20230914,152500,558730070,5520,5520,5520,5520,0
|
|
20230914,152400,558730070,5520,5520,5520,5520,0
|
|
20230914,152300,558730070,5520,5520,5520,5520,0
|
|
20230914,152200,558730070,5520,5520,5520,5520,0
|
|
20230914,152100,558730070,5520,5520,5520,5520,0
|
|
20230914,152000,558730070,5520,5520,5520,5520,0
|
|
20230914,151900,558730070,5520,5520,5530,5520,1123
|
|
20230914,151800,552529010,5520,5530,5530,5520,514
|
|
20230914,151700,549691710,5530,5530,5530,5520,1033
|
|
20230914,151600,543989460,5530,5530,5540,5530,1198
|
|
20230914,151500,537363040,5540,5530,5540,5530,389
|
|
20230914,151400,535208230,5540,5540,5540,5540,70
|
|
20230914,151300,534820430,5530,5530,5540,5530,163
|
|
20230914,151200,533917730,5530,5540,5540,5530,103
|
|
20230914,151100,533347150,5540,5540,5540,5540,0
|
|
20230914,151000,533347150,5540,5530,5540,5530,128
|
|
20230914,150900,532638070,5530,5540,5540,5530,112
|
|
20230914,150800,532017620,5530,5530,5530,5530,0
|
|
20230914,150700,532017620,5530,5540,5540,5530,133
|
|
20230914,150600,531280840,5530,5530,5530,5530,14
|
|
20230914,150500,531203420,5530,5530,5530,5530,4
|
|
20230914,150400,531181300,5540,5540,5540,5540,100
|
|
20230914,150300,530627300,5530,5530,5530,5530,4
|
|
20230914,150200,530605180,5530,5530,5530,5530,1523
|
|
20230914,150100,522182990,5530,5530,5540,5530,218
|
|
20230914,150000,520977270,5540,5540,5540,5540,480
|
|
20230914,145900,518318070,5540,5540,5540,5540,4
|
|
20230914,145800,518295910,5540,5540,5540,5540,3
|
|
20230914,145700,518279290,5540,5540,5540,5540,0
|
|
20230914,145600,518279290,5540,5540,5540,5540,4
|
|
20230914,145500,518257130,5540,5540,5550,5540,106
|
|
20230914,145400,517668880,5540,5540,5540,5540,0
|
|
20230914,145300,517668880,5540,5540,5540,5540,18
|
|
20230914,145200,517569160,5540,5540,5540,5540,4
|
|
20230914,145100,517547000,5550,5550,5550,5550,1385
|
|
20230914,145000,509860250,5550,5550,5550,5550,4
|
|
20230914,144900,509838050,5550,5550,5550,5550,3
|
|
20230914,144800,509821400,5550,5550,5550,5550,341
|
|
20230914,144700,507928850,5550,5550,5550,5550,2
|
|
20230914,144600,507917750,5550,5550,5550,5550,4
|
|
20230914,144500,507895550,5560,5550,5560,5550,145
|
|
20230914,144400,507089390,5560,5560,5560,5560,50
|
|
20230914,144300,506811390,5550,5550,5550,5550,4
|
|
20230914,144200,506789190,5550,5560,5560,5550,59
|
|
20230914,144100,506461190,5550,5550,5550,5550,203
|
|
20230914,144000,505334540,5550,5550,5550,5550,0
|
|
20230914,143900,505334540,5550,5550,5550,5550,4
|
|
20230914,143800,505312340,5550,5550,5550,5550,404
|
|
20230914,143700,503070140,5560,5560,5560,5560,1
|
|
20230914,143600,503064580,5550,5550,5550,5550,3
|
|
20230914,143500,503047930,5550,5550,5550,5550,4
|
|
20230914,143400,503025730,5550,5560,5560,5550,227
|
|
20230914,143300,501763620,5560,5560,5560,5560,0
|
|
20230914,143200,501763620,5560,5560,5560,5560,0
|
|
20230914,143100,501763620,5560,5560,5560,5560,72
|
|
20230914,143000,501363300,5560,5550,5560,5550,1798
|
|
20230914,142900,491383920,5550,5540,5550,5540,18
|
|
20230914,142800,491284060,5550,5540,5550,5540,16
|
|
20230914,142700,491195290,5550,5550,5550,5550,0
|
|
20230914,142600,491195290,5550,5540,5550,5540,18
|
|
20230914,142500,491095430,5550,5540,5550,5540,16
|
|
20230914,142400,491006660,5550,5540,5550,5540,19
|
|
20230914,142300,490901250,5540,5540,5540,5540,1
|
|
20230914,142200,490895710,5550,5540,5550,5540,17
|
|
20230914,142100,490801400,5550,5540,5550,5540,17
|
|
20230914,142000,490707080,5550,5550,5550,5550,0
|
|
20230914,141900,490707080,5550,5540,5550,5540,17
|
|
20230914,141800,490612770,5550,5540,5550,5540,17
|
|
20230914,141700,490518460,5550,5540,5550,5540,16
|
|
20230914,141600,490429680,5540,5540,5540,5540,3
|
|
20230914,141500,490413060,5550,5540,5550,5540,17
|
|
20230914,141400,490318750,5550,5550,5550,5540,2059
|
|
20230914,141300,478891650,5550,5550,5550,5550,0
|
|
20230914,141200,478891650,5550,5560,5560,5550,14
|
|
20230914,141100,478813820,5560,5560,5560,5560,14
|
|
20230914,141000,478735980,5560,5560,5560,5560,0
|
|
20230914,140900,478735980,5560,5550,5560,5550,560
|
|
20230914,140800,475627840,5550,5540,5550,5540,23
|
|
20230914,140700,475500220,5550,5540,5550,5540,17
|
|
20230914,140600,475405910,5550,5550,5550,5550,0
|
|
20230914,140500,475405910,5550,5540,5550,5540,17
|
|
20230914,140400,475311600,5550,5550,5550,5550,14
|
|
20230914,140300,475233900,5550,5540,5550,5540,101
|
|
20230914,140200,474674350,5550,5540,5550,5540,229
|
|
20230914,140100,473405090,5550,5550,5550,5550,40
|
|
20230914,140000,473183090,5550,5530,5550,5530,474
|
|
20230914,135900,470559030,5530,5530,5530,5520,28
|
|
20230914,135800,470404330,5520,5530,5530,5520,138
|
|
20230914,135700,469641530,5520,5520,5520,5510,561
|
|
20230914,135600,466544850,5510,5510,5510,5510,0
|
|
20230914,135500,466544850,5510,5520,5520,5510,16
|
|
20230914,135400,466456560,5510,5520,5520,5510,28
|
|
20230914,135300,466302140,5510,5520,5520,5510,300
|
|
20230914,135200,464648240,5510,5520,5520,5510,217
|
|
20230914,135100,463452440,5510,5520,5520,5510,18
|
|
20230914,135000,463353120,5520,5510,5520,5510,104
|
|
20230914,134900,462779080,5520,5520,5520,5520,13
|
|
20230914,134800,462707320,5510,5530,5530,5510,1077
|
|
20230914,134700,456763840,5520,5530,5530,5520,336
|
|
20230914,134600,454908910,5530,5520,5530,5520,169
|
|
20230914,134500,453974360,5520,5530,5530,5520,28
|
|
20230914,134400,453819560,5530,5530,5530,5520,25
|
|
20230914,134300,453681350,5530,5520,5530,5520,83
|
|
20230914,134200,453222710,5520,5530,5530,5520,528
|
|
20230914,134100,450302900,5520,5530,5530,5520,127
|
|
20230914,134000,449600630,5520,5520,5520,5520,5
|
|
20230914,133900,449573030,5530,5530,5530,5530,13
|
|
20230914,133800,449501140,5520,5530,5530,5520,17
|
|
20230914,133700,449407160,5520,5530,5530,5520,17
|
|
20230914,133600,449313190,5530,5530,5530,5530,1
|
|
20230914,133500,449307660,5520,5550,5550,5520,14321
|
|
20230914,133400,370114660,5550,5550,5560,5550,39
|
|
20230914,133300,369898080,5550,5550,5550,5550,4
|
|
20230914,133200,369875880,5560,5560,5560,5560,14
|
|
20230914,133100,369798040,5550,5560,5560,5550,17
|
|
20230914,133000,369703560,5550,5550,5550,5550,3
|
|
20230914,132900,369686910,5560,5550,5560,5550,16
|
|
20230914,132800,369597960,5550,5550,5560,5550,53
|
|
20230914,132700,369303670,5550,5560,5560,5550,17
|
|
20230914,132600,369209190,5550,5550,5550,5550,0
|
|
20230914,132500,369209190,5550,5560,5560,5550,17
|
|
20230914,132400,369114700,5550,5560,5560,5550,17
|
|
20230914,132300,369020220,5550,5550,5550,5550,4
|
|
20230914,132200,368998020,5550,5550,5550,5550,0
|
|
20230914,132100,368998020,5550,5550,5550,5550,3
|
|
20230914,132000,368981370,5550,5550,5550,5550,1013
|
|
20230914,131900,363359220,5550,5550,5550,5550,1
|
|
20230914,131800,363353670,5550,5560,5560,5550,5
|
|
20230914,131700,363325910,5550,5550,5550,5550,3
|
|
20230914,131600,363309260,5550,5550,5550,5550,1104
|
|
20230914,131500,357182060,5560,5560,5560,5560,0
|
|
20230914,131400,357182060,5560,5550,5560,5550,5
|
|
20230914,131300,357154300,5550,5550,5560,5550,204
|
|
20230914,131200,356022090,5550,5550,5550,5550,34
|
|
20230914,131100,355833390,5560,5560,5560,5550,6
|
|
20230914,131000,355800070,5550,5550,5550,5550,4
|
|
20230914,130900,355777870,5560,5560,5560,5560,1
|
|
20230914,130800,355772310,5550,5550,5550,5550,3
|
|
20230914,130700,355755660,5550,5550,5550,5550,4
|
|
20230914,130600,355733460,5550,5550,5560,5550,1014
|
|
20230914,130500,350105750,5550,5550,5550,5550,0
|
|
20230914,130400,350105750,5550,5560,5560,5540,122
|
|
20230914,130300,349428670,5560,5540,5560,5540,4
|
|
20230914,130200,349406490,5560,5560,5560,5560,1
|
|
20230914,130100,349400930,5560,5560,5560,5560,1
|
|
20230914,130000,349395370,5560,5560,5560,5560,1
|
|
20230914,125900,349389810,5550,5540,5550,5540,1267
|
|
20230914,125800,342358000,5540,5540,5540,5540,0
|
|
20230914,125700,342358000,5540,5540,5540,5540,39
|
|
20230914,125600,342141940,5540,5540,5540,5540,3
|
|
20230914,125500,342125320,5540,5540,5540,5540,436
|
|
20230914,125400,339709880,5540,5540,5540,5540,4
|
|
20230914,125300,339687720,5540,5540,5540,5540,4
|
|
20230914,125200,339665560,5540,5540,5540,5540,7
|
|
20230914,125100,339626780,5540,5540,5540,5540,3
|
|
20230914,125000,339610160,5540,5540,5540,5540,4
|
|
20230914,124900,339588000,5540,5540,5540,5540,11
|
|
20230914,124800,339527060,5540,5540,5540,5540,390
|
|
20230914,124700,337366460,5540,5540,5540,5540,3
|
|
20230914,124600,337349840,5540,5540,5540,5540,12
|
|
20230914,124500,337283360,5540,5540,5540,5540,0
|
|
20230914,124400,337283360,5540,5540,5540,5540,4
|
|
20230914,124300,337261200,5540,5540,5540,5540,10
|
|
20230914,124200,337205800,5540,5540,5540,5540,4
|
|
20230914,124100,337183640,5550,5550,5550,5550,2
|
|
20230914,124000,337172540,5540,5540,5540,5540,12
|
|
20230914,123900,337106060,5540,5540,5540,5540,3
|
|
20230914,123800,337089440,5540,5540,5540,5540,0
|
|
20230914,123700,337089440,5540,5540,5540,5540,11
|
|
20230914,123600,337028500,5540,5540,5540,5540,4
|
|
20230914,123500,337006340,5550,5550,5550,5550,1
|
|
20230914,123400,337000790,5540,5540,5540,5540,10
|
|
20230914,123300,336945390,5540,5540,5540,5540,4
|
|
20230914,123200,336923230,5540,5540,5540,5540,4
|
|
20230914,123100,336901070,5540,5540,5540,5540,8
|
|
20230914,123000,336856750,5540,5550,5550,5540,5
|
|
20230914,122900,336829030,5540,5530,5540,5530,56
|
|
20230914,122800,336518830,5550,5550,5550,5540,240
|
|
20230914,122700,335187410,5530,5530,5530,5530,4
|
|
20230914,122600,335165290,5530,5540,5540,5530,1503
|
|
20230914,122500,326844200,5540,5540,5540,5540,50
|
|
20230914,122400,326567200,5540,5540,5540,5540,50
|
|
20230914,122300,326290200,5540,5540,5540,5540,4
|
|
20230914,122200,326268040,5540,5540,5540,5540,49
|
|
20230914,122100,325996580,5540,5540,5540,5540,8
|
|
20230914,122000,325952260,5540,5540,5540,5540,4
|
|
20230914,121900,325930100,5540,5540,5540,5540,211
|
|
20230914,121800,324761160,5540,5540,5540,5540,101
|
|
20230914,121700,324201620,5530,5530,5530,5530,3
|
|
20230914,121600,324185030,5540,5540,5540,5540,11
|
|
20230914,121500,324124090,5540,5540,5540,5540,1031
|
|
20230914,121400,318412350,5540,5540,5540,5540,0
|
|
20230914,121300,318412350,5540,5540,5540,5540,710
|
|
20230914,121200,314478950,5540,5540,5540,5540,0
|
|
20230914,121100,314478950,5540,5540,5540,5540,0
|
|
20230914,121000,314478950,5540,5540,5550,5540,327
|
|
20230914,120900,312664210,5550,5550,5550,5540,397
|
|
20230914,120800,310462110,5550,5540,5550,5540,94
|
|
20230914,120700,309940450,5550,5540,5550,5540,99
|
|
20230914,120600,309391080,5550,5560,5560,5550,545
|
|
20230914,120500,306366230,5550,5550,5550,5550,29
|
|
20230914,120400,306205280,5550,5550,5550,5550,52
|
|
20230914,120300,305916680,5550,5550,5550,5550,4
|
|
20230914,120200,305894480,5550,5550,5550,5550,4
|
|
20230914,120100,305872280,5550,5550,5550,5550,7
|
|
20230914,120000,305833430,5550,5550,5550,5550,154
|
|
20230914,115900,304978730,5540,5540,5540,5540,4
|
|
20230914,115800,304956570,5550,5550,5550,5550,1156
|
|
20230914,115700,298540770,5550,5550,5550,5550,0
|
|
20230914,115600,298540770,5550,5550,5550,5550,47
|
|
20230914,115500,298279920,5550,5550,5550,5550,11
|
|
20230914,115400,298218870,5550,5550,5550,5550,45
|
|
20230914,115300,297969120,5550,5550,5550,5550,4
|
|
20230914,115200,297946920,5550,5550,5550,5550,11
|
|
20230914,115100,297885870,5550,5550,5550,5550,0
|
|
20230914,115000,297885870,5550,5550,5550,5550,0
|
|
20230914,114900,297885870,5550,5550,5550,5550,7
|
|
20230914,114800,297847020,5540,5550,5550,5540,212
|
|
20230914,114700,296670460,5550,5550,5550,5550,100
|
|
20230914,114600,296115460,5550,5540,5550,5540,429
|
|
20230914,114500,293737880,5550,5550,5550,5550,91
|
|
20230914,114400,293232830,5550,5560,5560,5550,312
|
|
20230914,114300,291501220,5550,5550,5560,5550,20
|
|
20230914,114200,291390210,5560,5550,5560,5540,196
|
|
20230914,114100,290302540,5540,5540,5540,5540,159
|
|
20230914,114000,289421680,5550,5560,5560,5550,468
|
|
20230914,113900,286821980,5560,5560,5560,5560,4
|
|
20230914,113800,286799740,5570,5560,5570,5560,5
|
|
20230914,113700,286771930,5570,5570,5570,5570,0
|
|
20230914,113600,286771930,5570,5570,5570,5570,493
|
|
20230914,113500,284025920,5580,5550,5580,5550,208
|
|
20230914,113400,282869590,5570,5570,5570,5570,437
|
|
20230914,113300,280435500,5570,5570,5570,5570,0
|
|
20230914,113200,280435500,5570,5570,5570,5570,0
|
|
20230914,113100,280435500,5570,5570,5570,5570,176
|
|
20230914,113000,279455180,5570,5570,5570,5570,457
|
|
20230914,112900,276909690,5570,5570,5570,5570,0
|
|
20230914,112800,276909690,5570,5570,5570,5570,2
|
|
20230914,112700,276898550,5580,5550,5580,5550,2
|
|
20230914,112600,276887420,5560,5550,5560,5550,99
|
|
20230914,112500,276337020,5560,5550,5560,5550,12
|
|
20230914,112400,276270410,5550,5550,5550,5550,3
|
|
20230914,112300,276253760,5550,5550,5550,5550,0
|
|
20230914,112200,276253760,5550,5560,5560,5550,101
|
|
20230914,112100,275693130,5560,5560,5560,5560,4
|
|
20230914,112000,275670890,5560,5560,5560,5560,90
|
|
20230914,111900,275170490,5570,5570,5570,5570,1
|
|
20230914,111800,275164920,5580,5580,5580,5580,0
|
|
20230914,111700,275164920,5580,5580,5580,5570,725
|
|
20230914,111600,271120980,5570,5560,5580,5560,747
|
|
20230914,111500,266959530,5570,5570,5570,5570,0
|
|
20230914,111400,266959530,5570,5570,5570,5570,0
|
|
20230914,111300,266959530,5570,5560,5570,5560,15
|
|
20230914,111200,266876120,5570,5560,5570,5560,18
|
|
20230914,111100,266776030,5560,5560,5560,5560,70
|
|
20230914,111000,266386830,5560,5550,5560,5550,77
|
|
20230914,110900,265958940,5550,5550,5550,5550,90
|
|
20230914,110800,265459440,5560,5560,5560,5560,504
|
|
20230914,110700,262657200,5550,5550,5550,5550,7
|
|
20230914,110600,262618350,5560,5560,5560,5560,183
|
|
20230914,110500,261600870,5550,5550,5550,5550,90
|
|
20230914,110400,261101370,5550,5550,5550,5550,90
|
|
20230914,110300,260601870,5550,5560,5560,5550,251
|
|
20230914,110200,259207210,5550,5550,5550,5550,0
|
|
20230914,110100,259207210,5550,5540,5550,5540,291
|
|
20230914,110000,257592280,5540,5540,5540,5540,4
|
|
20230914,105900,257570120,5540,5540,5540,5540,0
|
|
20230914,105800,257570120,5540,5540,5540,5540,3
|
|
20230914,105700,257553500,5550,5540,5550,5540,2101
|
|
20230914,105600,245908380,5550,5550,5550,5550,180
|
|
20230914,105500,244909380,5550,5550,5560,5550,112
|
|
20230914,105400,244286780,5560,5560,5560,5560,708
|
|
20230914,105300,240350300,5550,5560,5560,5550,1179
|
|
20230914,105200,233795960,5560,5570,5570,5560,98
|
|
20230914,105100,233250170,5570,5570,5570,5570,794
|
|
20230914,105000,228827590,5570,5570,5570,5570,278
|
|
20230914,104900,227279130,5570,5570,5590,5560,119
|
|
20230914,104800,226616360,5560,5550,5560,5550,600
|
|
20230914,104700,223280940,5550,5540,5550,5540,245
|
|
20230914,104600,221921230,5550,5550,5560,5550,1631
|
|
20230914,104500,212864750,5550,5560,5560,5550,171
|
|
20230914,104400,211914020,5550,5560,5560,5550,516
|
|
20230914,104300,209045100,5560,5560,5560,5560,85
|
|
20230914,104200,208572500,5570,5570,5570,5570,1
|
|
20230914,104100,208566930,5560,5560,5560,5560,209
|
|
20230914,104000,207404890,5580,5570,5580,5560,116
|
|
20230914,103900,206758800,5570,5560,5570,5560,374
|
|
20230914,103800,204676520,5560,5560,5560,5560,4
|
|
20230914,103700,204654280,5570,5560,5570,5560,4
|
|
20230914,103600,204632030,5590,5590,5590,5590,0
|
|
20230914,103500,204632030,5590,5590,5590,5590,0
|
|
20230914,103400,204632030,5590,5590,5590,5590,0
|
|
20230914,103300,204632030,5590,5590,5590,5590,0
|
|
20230914,103200,204632030,5590,5590,5590,5590,2
|
|
20230914,103100,204620850,5600,5600,5600,5600,0
|
|
20230914,103000,204620850,5600,5560,5600,5560,1063
|
|
20230914,102900,198682390,5580,5560,5580,5560,141
|
|
20230914,102800,197896610,5560,5580,5580,5560,363
|
|
20230914,102700,195873650,5560,5560,5560,5560,51
|
|
20230914,102600,195590090,5560,5560,5580,5560,5100
|
|
20230914,102500,167134090,5580,5570,5580,5570,51
|
|
20230914,102400,166850010,5570,5570,5580,5570,1489
|
|
20230914,102300,158550320,5560,5560,5560,5560,50
|
|
20230914,102200,158272320,5560,5560,5560,5560,108
|
|
20230914,102100,157671840,5560,5560,5560,5560,50
|
|
20230914,102000,157393840,5560,5560,5560,5560,50
|
|
20230914,101900,157115840,5560,5560,5560,5560,50
|
|
20230914,101800,156837840,5560,5560,5560,5560,100
|
|
20230914,101700,156281840,5570,5560,5570,5560,291
|
|
20230914,101600,154663480,5550,5570,5580,5550,662
|
|
20230914,101500,150978400,5560,5560,5560,5560,104
|
|
20230914,101400,150400160,5560,5560,5560,5560,50
|
|
20230914,101300,150122160,5570,5570,5570,5560,183
|
|
20230914,101200,149103350,5560,5560,5570,5550,816
|
|
20230914,101100,144566360,5550,5550,5550,5550,417
|
|
20230914,101000,142252010,5560,5550,5560,5550,90
|
|
20230914,100900,141752110,5550,5550,5560,5550,199
|
|
20230914,100800,140647160,5550,5550,5550,5550,50
|
|
20230914,100700,140369660,5550,5550,5550,5550,100
|
|
20230914,100600,139814660,5550,5560,5560,5550,222
|
|
20230914,100500,138580840,5560,5560,5560,5560,50
|
|
20230914,100400,138302840,5560,5570,5570,5560,148
|
|
20230914,100300,137478980,5590,5560,5590,5560,1075
|
|
20230914,100200,131482250,5560,5560,5560,5560,50
|
|
20230914,100100,131204250,5560,5560,5560,5560,50
|
|
20230914,100000,130926250,5560,5560,5570,5560,101
|
|
20230914,095900,130364680,5560,5560,5560,5560,110
|
|
20230914,095800,129753080,5550,5550,5550,5550,50
|
|
20230914,095700,129475580,5550,5550,5550,5550,50
|
|
20230914,095600,129198080,5560,5570,5570,5560,379
|
|
20230914,095500,127088860,5570,5570,5580,5570,939
|
|
20230914,095400,121857600,5580,5560,5590,5550,1828
|
|
20230914,095300,111699090,5550,5570,5590,5550,424
|
|
20230914,095200,109336580,5570,5590,5610,5570,1381
|
|
20230914,095100,101605620,5590,5590,5590,5590,50
|
|
20230914,095000,101326120,5590,5590,5590,5590,100
|
|
20230914,094900,100767120,5590,5590,5600,5590,1017
|
|
20230914,094800,95076400,5600,5570,5600,5570,510
|
|
20230914,094700,92225600,5580,5570,5580,5570,245
|
|
20230914,094600,90859150,5580,5580,5580,5580,178
|
|
20230914,094500,89865910,5590,5580,5600,5580,854
|
|
20230914,094400,85085820,5580,5600,5600,5580,388
|
|
20230914,094300,82915380,5620,5580,5620,5580,236
|
|
20230914,094200,81594480,5620,5580,5620,5580,547
|
|
20230914,094100,78531930,5580,5580,5600,5570,382
|
|
20230914,094000,76401140,5570,5570,5570,5550,217
|
|
20230914,093900,75193450,5570,5550,5570,5540,343
|
|
20230914,093800,73287370,5540,5550,5550,5540,67
|
|
20230914,093700,72916020,5550,5560,5560,5550,455
|
|
20230914,093600,70390630,5570,5570,5570,5560,309
|
|
20230914,093500,68671100,5570,5580,5580,5570,148
|
|
20230914,093400,67845760,5570,5570,5580,5570,110
|
|
20230914,093300,67232960,5580,5570,5580,5570,113
|
|
20230914,093200,66603370,5570,5570,5570,5570,91
|
|
20230914,093100,66096500,5570,5580,5610,5570,454
|
|
20230914,093000,63563040,5590,5570,5600,5570,512
|
|
20230914,092900,60700250,5580,5570,5580,5570,176
|
|
20230914,092800,59718670,5580,5590,5590,5580,269
|
|
20230914,092700,58215830,5590,5580,5590,5570,361
|
|
20230914,092600,56201930,5570,5560,5580,5560,201
|
|
20230914,092500,55082960,5560,5560,5560,5560,43
|
|
20230914,092400,54843880,5570,5570,5570,5570,91
|
|
20230914,092300,54337010,5560,5560,5570,5560,1031
|
|
20230914,092200,48604640,5570,5570,5570,5570,217
|
|
20230914,092100,47395950,5570,5570,5570,5570,1
|
|
20230914,092000,47390380,5580,5590,5590,5560,711
|
|
20230914,091900,43430140,5590,5600,5600,5590,219
|
|
20230914,091800,42204520,5630,5630,5630,5630,1
|
|
20230914,091700,42198890,5610,5610,5630,5610,959
|
|
20230914,091600,36813540,5610,5610,5610,5610,0
|
|
20230914,091500,36813540,5610,5590,5610,5590,402
|
|
20230914,091400,34565300,5590,5590,5590,5590,0
|
|
20230914,091300,34565300,5590,5580,5590,5580,270
|
|
20230914,091200,33057850,5590,5590,5590,5590,222
|
|
20230914,091100,31816870,5590,5590,5600,5580,373
|
|
20230914,091000,29731450,5590,5570,5590,5570,312
|
|
20230914,090900,27987390,5590,5590,5590,5590,0
|
|
20230914,090800,27987390,5590,5580,5590,5570,756
|
|
20230914,090700,23767150,5570,5560,5570,5550,369
|
|
20230914,090600,21716220,5560,5550,5590,5550,1629
|
|
20230914,090500,12645650,5550,5560,5560,5550,120
|
|
20230914,090400,11978830,5590,5550,5590,5550,593
|
|
20230914,090300,8674910,5530,5530,5530,5530,0
|
|
20230914,090200,8674910,5530,5530,5530,5530,0
|
|
20230914,090100,8674910,5530,5540,5540,5530,137
|
|
20230914,090000,7916140,5550,5610,5610,5520,1401
|