618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191500,385734930,5460,5460,5460,5460,1921
|
|
20230918,191400,385734930,5460,5460,5460,5460,0
|
|
20230918,191300,385734930,5460,5460,5460,5460,0
|
|
20230918,191200,385734930,5460,5460,5460,5460,0
|
|
20230918,191100,385734930,5460,5460,5460,5460,0
|
|
20230918,191000,385734930,5460,5460,5460,5460,0
|
|
20230918,190900,385734930,5460,5460,5460,5460,0
|
|
20230918,190800,385734930,5460,5460,5460,5460,0
|
|
20230918,190700,385734930,5460,5460,5460,5460,0
|
|
20230918,190600,385734930,5460,5460,5460,5460,0
|
|
20230918,190500,385734930,5460,5460,5460,5460,0
|
|
20230918,190400,385734930,5460,5460,5460,5460,0
|
|
20230918,190300,385734930,5460,5460,5460,5460,0
|
|
20230918,190200,385734930,5460,5460,5460,5460,0
|
|
20230918,190100,385734930,5460,5460,5460,5460,0
|
|
20230918,190000,385734930,5460,5460,5460,5460,0
|
|
20230918,185900,385734930,5460,5460,5460,5460,0
|
|
20230918,185800,385734930,5460,5460,5460,5460,0
|
|
20230918,185700,385734930,5460,5460,5460,5460,0
|
|
20230918,185600,385734930,5460,5460,5460,5460,0
|
|
20230918,185500,385734930,5460,5460,5460,5460,0
|
|
20230918,185400,385734930,5460,5460,5460,5460,0
|
|
20230918,185300,385734930,5460,5460,5460,5460,0
|
|
20230918,185200,385734930,5460,5460,5460,5460,0
|
|
20230918,185100,385734930,5460,5460,5460,5460,0
|
|
20230918,185000,385734930,5460,5460,5460,5460,0
|
|
20230918,184900,385734930,5460,5460,5460,5460,0
|
|
20230918,184800,385734930,5460,5460,5460,5460,0
|
|
20230918,184700,385734930,5460,5460,5460,5460,0
|
|
20230918,184600,385734930,5460,5460,5460,5460,0
|
|
20230918,184500,385734930,5460,5460,5460,5460,1921
|
|
20230918,184400,385734930,5460,5460,5460,5460,0
|
|
20230918,184300,385734930,5460,5460,5460,5460,0
|
|
20230918,184200,385734930,5460,5460,5460,5460,0
|
|
20230918,184100,385734930,5460,5460,5460,5460,0
|
|
20230918,184000,385734930,5460,5460,5460,5460,0
|
|
20230918,183900,385734930,5460,5460,5460,5460,0
|
|
20230918,183800,385734930,5460,5460,5460,5460,0
|
|
20230918,183700,385734930,5460,5460,5460,5460,0
|
|
20230918,183600,385734930,5460,5460,5460,5460,0
|
|
20230918,183500,385734930,5460,5460,5460,5460,0
|
|
20230918,183400,385734930,5460,5460,5460,5460,0
|
|
20230918,183300,385734930,5460,5460,5460,5460,0
|
|
20230918,183200,385734930,5460,5460,5460,5460,0
|
|
20230918,183100,385734930,5460,5460,5460,5460,0
|
|
20230918,183000,385734930,5460,5460,5460,5460,0
|
|
20230918,182900,385734930,5460,5460,5460,5460,0
|
|
20230918,182800,385734930,5460,5460,5460,5460,0
|
|
20230918,182700,385734930,5460,5460,5460,5460,0
|
|
20230918,182600,385734930,5460,5460,5460,5460,0
|
|
20230918,182500,385734930,5460,5460,5460,5460,0
|
|
20230918,182400,385734930,5460,5460,5460,5460,0
|
|
20230918,182300,385734930,5460,5460,5460,5460,0
|
|
20230918,182200,385734930,5460,5460,5460,5460,0
|
|
20230918,182100,385734930,5460,5460,5460,5460,0
|
|
20230918,182000,385734930,5460,5460,5460,5460,0
|
|
20230918,181900,385734930,5460,5460,5460,5460,0
|
|
20230918,181800,385734930,5460,5460,5460,5460,0
|
|
20230918,181700,385734930,5460,5460,5460,5460,0
|
|
20230918,181600,385734930,5460,5460,5460,5460,0
|
|
20230918,181500,385734930,5460,5460,5460,5460,1921
|
|
20230918,181400,385734930,5460,5460,5460,5460,0
|
|
20230918,181300,385734930,5460,5460,5460,5460,0
|
|
20230918,181200,385734930,5460,5460,5460,5460,0
|
|
20230918,181100,385734930,5460,5460,5460,5460,0
|
|
20230918,181000,385734930,5460,5460,5460,5460,0
|
|
20230918,180900,385734930,5460,5460,5460,5460,0
|
|
20230918,180800,385734930,5460,5460,5460,5460,0
|
|
20230918,180700,385734930,5460,5460,5460,5460,0
|
|
20230918,180600,385734930,5460,5460,5460,5460,0
|
|
20230918,180500,385734930,5460,5460,5460,5460,0
|
|
20230918,180400,385734930,5460,5460,5460,5460,0
|
|
20230918,180300,385734930,5460,5460,5460,5460,0
|
|
20230918,180200,385734930,5460,5460,5460,5460,0
|
|
20230918,180100,385734930,5460,5460,5460,5460,0
|
|
20230918,180000,385734930,5460,5460,5460,5460,0
|
|
20230918,175900,385734930,5460,5460,5460,5460,0
|
|
20230918,175800,385734930,5460,5460,5460,5460,0
|
|
20230918,175700,385734930,5460,5460,5460,5460,0
|
|
20230918,175600,385734930,5460,5460,5460,5460,0
|
|
20230918,175500,385734930,5460,5460,5460,5460,0
|
|
20230918,175400,385734930,5460,5460,5460,5460,0
|
|
20230918,175300,385734930,5460,5460,5460,5460,0
|
|
20230918,175200,385734930,5460,5460,5460,5460,0
|
|
20230918,175100,385734930,5460,5460,5460,5460,0
|
|
20230918,175000,385734930,5460,5460,5460,5460,0
|
|
20230918,174900,385734930,5460,5460,5460,5460,0
|
|
20230918,174800,385734930,5460,5460,5460,5460,0
|
|
20230918,174700,385734930,5460,5460,5460,5460,0
|
|
20230918,174600,385734930,5460,5460,5460,5460,0
|
|
20230918,174500,385734930,5460,5460,5460,5460,1921
|
|
20230918,174400,385734930,5460,5460,5460,5460,0
|
|
20230918,174300,385734930,5460,5460,5460,5460,0
|
|
20230918,174200,385734930,5460,5460,5460,5460,0
|
|
20230918,174100,385734930,5460,5460,5460,5460,0
|
|
20230918,174000,385734930,5460,5460,5460,5460,0
|
|
20230918,173900,385734930,5460,5460,5460,5460,0
|
|
20230918,173800,385734930,5460,5460,5460,5460,0
|
|
20230918,173700,385734930,5460,5460,5460,5460,0
|
|
20230918,173600,385734930,5460,5460,5460,5460,0
|
|
20230918,173500,385734930,5460,5460,5460,5460,0
|
|
20230918,173400,385734930,5460,5460,5460,5460,0
|
|
20230918,173300,385734930,5460,5460,5460,5460,0
|
|
20230918,173200,385734930,5460,5460,5460,5460,0
|
|
20230918,173100,385734930,5460,5460,5460,5460,0
|
|
20230918,173000,385734930,5460,5460,5460,5460,0
|
|
20230918,172900,385734930,5460,5460,5460,5460,0
|
|
20230918,172800,385734930,5460,5460,5460,5460,0
|
|
20230918,172700,385734930,5460,5460,5460,5460,0
|
|
20230918,172600,385734930,5460,5460,5460,5460,0
|
|
20230918,172500,385734930,5460,5460,5460,5460,0
|
|
20230918,172400,385734930,5460,5460,5460,5460,0
|
|
20230918,172300,385734930,5460,5460,5460,5460,0
|
|
20230918,172200,385734930,5460,5460,5460,5460,0
|
|
20230918,172100,385734930,5460,5460,5460,5460,0
|
|
20230918,172000,385734930,5460,5460,5460,5460,0
|
|
20230918,171900,385734930,5460,5460,5460,5460,0
|
|
20230918,171800,385734930,5460,5460,5460,5460,0
|
|
20230918,171700,385734930,5460,5460,5460,5460,0
|
|
20230918,171600,385734930,5460,5460,5460,5460,0
|
|
20230918,171500,385734930,5460,5460,5460,5460,1921
|
|
20230918,171400,385734930,5460,5460,5460,5460,0
|
|
20230918,171300,385734930,5460,5460,5460,5460,0
|
|
20230918,171200,385734930,5460,5460,5460,5460,0
|
|
20230918,171100,385734930,5460,5460,5460,5460,0
|
|
20230918,171000,385734930,5460,5460,5460,5460,0
|
|
20230918,170900,385734930,5460,5460,5460,5460,0
|
|
20230918,170800,385734930,5460,5460,5460,5460,0
|
|
20230918,170700,385734930,5460,5460,5460,5460,0
|
|
20230918,170600,385734930,5460,5460,5460,5460,0
|
|
20230918,170500,385734930,5460,5460,5460,5460,0
|
|
20230918,170400,385734930,5460,5460,5460,5460,0
|
|
20230918,170300,385734930,5460,5460,5460,5460,0
|
|
20230918,170200,385734930,5460,5460,5460,5460,0
|
|
20230918,170100,385734930,5460,5460,5460,5460,0
|
|
20230918,170000,385734930,5460,5460,5460,5460,0
|
|
20230918,165900,385734930,5460,5460,5460,5460,0
|
|
20230918,165800,385734930,5460,5460,5460,5460,0
|
|
20230918,165700,385734930,5460,5460,5460,5460,0
|
|
20230918,165600,385734930,5460,5460,5460,5460,0
|
|
20230918,165500,385734930,5460,5460,5460,5460,0
|
|
20230918,165400,385734930,5460,5460,5460,5460,0
|
|
20230918,165300,385734930,5460,5460,5460,5460,0
|
|
20230918,165200,385734930,5460,5460,5460,5460,0
|
|
20230918,165100,385734930,5460,5460,5460,5460,0
|
|
20230918,165000,385734930,5460,5460,5460,5460,0
|
|
20230918,164900,385734930,5460,5460,5460,5460,0
|
|
20230918,164800,385734930,5460,5460,5460,5460,0
|
|
20230918,164700,385734930,5460,5460,5460,5460,0
|
|
20230918,164600,385734930,5460,5460,5460,5460,0
|
|
20230918,164500,385734930,5460,5460,5460,5460,1921
|
|
20230918,164400,385734930,5460,5460,5460,5460,0
|
|
20230918,164300,385734930,5460,5460,5460,5460,0
|
|
20230918,164200,385734930,5460,5460,5460,5460,0
|
|
20230918,164100,385734930,5460,5460,5460,5460,0
|
|
20230918,164000,385734930,5460,5460,5460,5460,0
|
|
20230918,163900,385734930,5460,5460,5460,5460,0
|
|
20230918,163800,385734930,5460,5460,5460,5460,0
|
|
20230918,163700,385734930,5460,5460,5460,5460,0
|
|
20230918,163600,385734930,5460,5460,5460,5460,0
|
|
20230918,163500,385734930,5460,5460,5460,5460,0
|
|
20230918,163400,385734930,5460,5460,5460,5460,0
|
|
20230918,163300,385734930,5460,5460,5460,5460,0
|
|
20230918,163200,385734930,5460,5460,5460,5460,0
|
|
20230918,163100,385734930,5460,5460,5460,5460,0
|
|
20230918,163000,385734930,5460,5460,5460,5460,0
|
|
20230918,162900,385734930,5460,5460,5460,5460,0
|
|
20230918,162800,385734930,5460,5460,5460,5460,0
|
|
20230918,162700,385734930,5460,5460,5460,5460,0
|
|
20230918,162600,385734930,5460,5460,5460,5460,0
|
|
20230918,162500,385734930,5460,5460,5460,5460,0
|
|
20230918,162400,385734930,5460,5460,5460,5460,0
|
|
20230918,162300,385734930,5460,5460,5460,5460,0
|
|
20230918,162200,385734930,5460,5460,5460,5460,0
|
|
20230918,162100,385734930,5460,5460,5460,5460,0
|
|
20230918,162000,385734930,5460,5460,5460,5460,0
|
|
20230918,161900,385734930,5460,5460,5460,5460,0
|
|
20230918,161800,385734930,5460,5460,5460,5460,0
|
|
20230918,161700,385734930,5460,5460,5460,5460,0
|
|
20230918,161600,385734930,5460,5460,5460,5460,0
|
|
20230918,161500,385734930,5460,5460,5460,5460,1921
|
|
20230918,161400,385734930,5460,5460,5460,5460,0
|
|
20230918,161300,385734930,5460,5460,5460,5460,0
|
|
20230918,161200,385734930,5460,5460,5460,5460,0
|
|
20230918,161100,385734930,5460,5460,5460,5460,0
|
|
20230918,161000,385734930,5460,5460,5460,5460,0
|
|
20230918,160900,385734930,5460,5460,5460,5460,0
|
|
20230918,160800,385734930,5460,5460,5460,5460,0
|
|
20230918,160700,385734930,5460,5460,5460,5460,0
|
|
20230918,160600,385734930,5460,5460,5460,5460,0
|
|
20230918,160500,385734930,5460,5460,5460,5460,0
|
|
20230918,160400,385734930,5460,5460,5460,5460,0
|
|
20230918,160300,385734930,5460,5460,5460,5460,0
|
|
20230918,160200,385734930,5460,5460,5460,5460,0
|
|
20230918,160100,385734930,5460,5460,5460,5460,0
|
|
20230918,160000,385734930,5460,5460,5460,5460,0
|
|
20230918,155900,385734930,5460,5460,5460,5460,0
|
|
20230918,155800,385734930,5460,5460,5460,5460,0
|
|
20230918,155700,385734930,5460,5460,5460,5460,0
|
|
20230918,155600,385734930,5460,5460,5460,5460,0
|
|
20230918,155500,385734930,5460,5460,5460,5460,0
|
|
20230918,155400,385734930,5460,5460,5460,5460,0
|
|
20230918,155300,385734930,5460,5460,5460,5460,0
|
|
20230918,155200,385734930,5460,5460,5460,5460,0
|
|
20230918,155100,385734930,5460,5460,5460,5460,0
|
|
20230918,155000,385734930,5460,5460,5460,5460,0
|
|
20230918,154900,385734930,5460,5460,5460,5460,0
|
|
20230918,154800,385734930,5460,5460,5460,5460,0
|
|
20230918,154700,385734930,5460,5460,5460,5460,0
|
|
20230918,154600,385734930,5460,5460,5460,5460,0
|
|
20230918,154500,385734930,5460,5460,5460,5460,1921
|
|
20230918,154400,385734930,5460,5460,5460,5460,0
|
|
20230918,154300,385734930,5460,5460,5460,5460,0
|
|
20230918,154200,385734930,5460,5460,5460,5460,0
|
|
20230918,154100,385734930,5460,5460,5460,5460,0
|
|
20230918,154000,385734930,5460,5460,5460,5460,0
|
|
20230918,153900,385734930,5460,5460,5460,5460,0
|
|
20230918,153800,385734930,5460,5460,5460,5460,0
|
|
20230918,153700,385734930,5460,5460,5460,5460,0
|
|
20230918,153600,385734930,5460,5460,5460,5460,0
|
|
20230918,153500,385734930,5460,5460,5460,5460,0
|
|
20230918,153400,385734930,5460,5460,5460,5460,0
|
|
20230918,153300,385734930,5460,5460,5460,5460,0
|
|
20230918,153200,385734930,5460,5460,5460,5460,0
|
|
20230918,153100,385734930,5460,5460,5460,5460,0
|
|
20230918,153000,385734930,5460,5460,5460,5460,1921
|
|
20230918,152900,375246270,5440,5440,5440,5440,0
|
|
20230918,152800,375246270,5440,5440,5440,5440,0
|
|
20230918,152700,375246270,5440,5440,5440,5440,0
|
|
20230918,152600,375246270,5440,5440,5440,5440,0
|
|
20230918,152500,375246270,5440,5440,5440,5440,0
|
|
20230918,152400,375246270,5440,5440,5440,5440,0
|
|
20230918,152300,375246270,5440,5440,5440,5440,0
|
|
20230918,152200,375246270,5440,5440,5440,5440,0
|
|
20230918,152100,375246270,5440,5440,5440,5440,0
|
|
20230918,152000,375246270,5440,5440,5440,5440,0
|
|
20230918,151900,375246270,5440,5420,5440,5420,509
|
|
20230918,151800,372486970,5410,5420,5420,5410,1000
|
|
20230918,151700,367071970,5420,5420,5420,5420,0
|
|
20230918,151600,367071970,5420,5420,5430,5420,228
|
|
20230918,151500,365835670,5420,5420,5420,5420,150
|
|
20230918,151400,365022670,5420,5420,5420,5410,2391
|
|
20230918,151300,352064980,5420,5420,5420,5420,4
|
|
20230918,151200,352043300,5410,5410,5410,5410,507
|
|
20230918,151100,349300430,5410,5410,5410,5410,324
|
|
20230918,151000,347547590,5410,5410,5410,5410,100
|
|
20230918,150900,347006590,5400,5400,5400,5400,0
|
|
20230918,150800,347006590,5400,5400,5400,5400,0
|
|
20230918,150700,347006590,5400,5410,5410,5400,415
|
|
20230918,150600,344765210,5420,5420,5420,5420,0
|
|
20230918,150500,344765210,5420,5420,5420,5420,6
|
|
20230918,150400,344732690,5420,5420,5420,5420,0
|
|
20230918,150300,344732690,5420,5420,5420,5420,0
|
|
20230918,150200,344732690,5420,5400,5420,5400,3000
|
|
20230918,150100,328527420,5390,5390,5390,5390,82
|
|
20230918,150000,328085440,5400,5400,5400,5400,0
|
|
20230918,145900,328085440,5400,5400,5400,5400,1
|
|
20230918,145800,328080040,5400,5400,5400,5400,0
|
|
20230918,145700,328080040,5400,5400,5400,5400,100
|
|
20230918,145600,327540040,5390,5390,5390,5390,0
|
|
20230918,145500,327540040,5390,5390,5390,5390,503
|
|
20230918,145400,324828870,5400,5400,5400,5400,1277
|
|
20230918,145300,317933070,5400,5400,5400,5400,50
|
|
20230918,145200,317663070,5400,5400,5400,5400,0
|
|
20230918,145100,317663070,5400,5400,5400,5400,30
|
|
20230918,145000,317501070,5400,5400,5400,5400,0
|
|
20230918,144900,317501070,5400,5400,5400,5400,0
|
|
20230918,144800,317501070,5400,5400,5400,5400,7
|
|
20230918,144700,317463270,5400,5400,5400,5400,5
|
|
20230918,144600,317436270,5400,5400,5410,5400,51
|
|
20230918,144500,317160790,5400,5400,5400,5400,363
|
|
20230918,144400,315200590,5400,5400,5400,5400,0
|
|
20230918,144300,315200590,5400,5400,5400,5400,0
|
|
20230918,144200,315200590,5400,5400,5400,5400,0
|
|
20230918,144100,315200590,5400,5400,5400,5400,0
|
|
20230918,144000,315200590,5400,5400,5400,5400,300
|
|
20230918,143900,313580590,5410,5410,5410,5410,1
|
|
20230918,143800,313575180,5410,5410,5410,5410,0
|
|
20230918,143700,313575180,5410,5410,5410,5410,4
|
|
20230918,143600,313553540,5410,5410,5410,5410,0
|
|
20230918,143500,313553540,5410,5410,5410,5410,188
|
|
20230918,143400,312536460,5410,5410,5410,5410,0
|
|
20230918,143300,312536460,5410,5410,5410,5410,0
|
|
20230918,143200,312536460,5410,5410,5410,5410,0
|
|
20230918,143100,312536460,5410,5410,5410,5410,0
|
|
20230918,143000,312536460,5410,5410,5410,5410,9
|
|
20230918,142900,312487770,5410,5410,5410,5410,0
|
|
20230918,142800,312487770,5410,5410,5410,5410,100
|
|
20230918,142700,311946770,5400,5410,5410,5400,121
|
|
20230918,142600,311292520,5420,5420,5420,5420,82
|
|
20230918,142500,310848080,5410,5410,5410,5410,0
|
|
20230918,142400,310848080,5410,5410,5410,5410,100
|
|
20230918,142300,310307080,5410,5410,5410,5410,0
|
|
20230918,142200,310307080,5410,5410,5410,5410,100
|
|
20230918,142100,309766080,5400,5400,5400,5400,0
|
|
20230918,142000,309766080,5400,5400,5400,5400,0
|
|
20230918,141900,309766080,5400,5400,5400,5400,187
|
|
20230918,141800,308756280,5420,5420,5420,5420,0
|
|
20230918,141700,308756280,5420,5420,5420,5420,0
|
|
20230918,141600,308756280,5420,5400,5420,5400,101
|
|
20230918,141500,308210860,5420,5420,5420,5400,48
|
|
20230918,141400,307951620,5410,5400,5410,5400,289
|
|
20230918,141300,306388630,5410,5410,5410,5410,0
|
|
20230918,141200,306388630,5410,5400,5410,5400,1813
|
|
20230918,141100,296598420,5390,5400,5400,5390,487
|
|
20230918,141000,293970620,5400,5400,5400,5400,94
|
|
20230918,140900,293463020,5400,5400,5400,5400,707
|
|
20230918,140800,289645220,5410,5410,5410,5410,2
|
|
20230918,140700,289634400,5410,5410,5410,5410,22
|
|
20230918,140600,289515380,5410,5410,5410,5410,0
|
|
20230918,140500,289515380,5410,5410,5410,5410,9
|
|
20230918,140400,289466690,5410,5410,5410,5410,0
|
|
20230918,140300,289466690,5410,5410,5410,5410,0
|
|
20230918,140200,289466690,5410,5410,5410,5410,0
|
|
20230918,140100,289466690,5410,5410,5410,5410,0
|
|
20230918,140000,289466690,5410,5410,5410,5410,0
|
|
20230918,135900,289466690,5410,5410,5410,5410,0
|
|
20230918,135800,289466690,5410,5410,5410,5410,0
|
|
20230918,135700,289466690,5410,5410,5410,5410,163
|
|
20230918,135600,288584860,5410,5410,5410,5410,0
|
|
20230918,135500,288584860,5410,5410,5410,5410,0
|
|
20230918,135400,288584860,5410,5410,5410,5410,0
|
|
20230918,135300,288584860,5410,5410,5410,5410,2
|
|
20230918,135200,288574040,5410,5410,5410,5410,0
|
|
20230918,135100,288574040,5410,5410,5410,5410,0
|
|
20230918,135000,288574040,5410,5410,5410,5410,0
|
|
20230918,134900,288574040,5410,5410,5410,5410,0
|
|
20230918,134800,288574040,5410,5410,5410,5410,0
|
|
20230918,134700,288574040,5410,5410,5410,5410,91
|
|
20230918,134600,288081730,5420,5420,5420,5420,36
|
|
20230918,134500,287886610,5410,5410,5410,5410,6
|
|
20230918,134400,287854150,5410,5410,5410,5410,188
|
|
20230918,134300,286837070,5420,5420,5420,5420,1
|
|
20230918,134200,286831650,5410,5410,5410,5410,0
|
|
20230918,134100,286831650,5410,5410,5410,5410,0
|
|
20230918,134000,286831650,5410,5410,5410,5410,100
|
|
20230918,133900,286290650,5420,5410,5420,5410,701
|
|
20230918,133800,282498220,5410,5410,5410,5410,0
|
|
20230918,133700,282498220,5410,5410,5410,5410,200
|
|
20230918,133600,281416220,5420,5420,5420,5420,0
|
|
20230918,133500,281416220,5420,5420,5420,5420,0
|
|
20230918,133400,281416220,5420,5420,5420,5420,0
|
|
20230918,133300,281416220,5420,5420,5420,5420,0
|
|
20230918,133200,281416220,5420,5420,5420,5420,0
|
|
20230918,133100,281416220,5420,5420,5420,5420,0
|
|
20230918,133000,281416220,5420,5420,5420,5420,0
|
|
20230918,132900,281416220,5420,5430,5430,5420,393
|
|
20230918,132800,279286150,5430,5430,5430,5430,1
|
|
20230918,132700,279280720,5430,5430,5430,5430,0
|
|
20230918,132600,279280720,5430,5430,5430,5430,0
|
|
20230918,132500,279280720,5430,5430,5430,5430,1
|
|
20230918,132400,279275290,5430,5430,5430,5430,116
|
|
20230918,132300,278645410,5430,5430,5430,5430,0
|
|
20230918,132200,278645410,5430,5440,5440,5430,811
|
|
20230918,132100,274241560,5440,5440,5440,5440,3
|
|
20230918,132000,274225240,5440,5430,5440,5430,406
|
|
20230918,131900,272020210,5430,5430,5430,5430,1
|
|
20230918,131800,272014780,5420,5420,5420,5420,0
|
|
20230918,131700,272014780,5420,5420,5420,5420,1000
|
|
20230918,131600,266594780,5440,5440,5440,5440,0
|
|
20230918,131500,266594780,5440,5440,5440,5440,0
|
|
20230918,131400,266594780,5440,5440,5440,5440,136
|
|
20230918,131300,265854940,5440,5440,5440,5440,0
|
|
20230918,131200,265854940,5440,5440,5440,5440,0
|
|
20230918,131100,265854940,5440,5440,5440,5440,0
|
|
20230918,131000,265854940,5440,5440,5440,5440,0
|
|
20230918,130900,265854940,5440,5440,5440,5440,0
|
|
20230918,130800,265854940,5440,5420,5440,5400,1843
|
|
20230918,130700,255879100,5440,5440,5440,5440,0
|
|
20230918,130600,255879100,5440,5430,5440,5430,1210
|
|
20230918,130500,249305350,5430,5430,5430,5430,0
|
|
20230918,130400,249305350,5430,5430,5430,5430,0
|
|
20230918,130300,249305350,5430,5430,5430,5430,120
|
|
20230918,130200,248653750,5430,5430,5430,5430,0
|
|
20230918,130100,248653750,5430,5440,5440,5420,1262
|
|
20230918,130000,241812480,5440,5430,5440,5430,171
|
|
20230918,125900,240883940,5430,5430,5430,5430,100
|
|
20230918,125800,240340940,5440,5440,5440,5440,363
|
|
20230918,125700,238366220,5440,5440,5440,5440,0
|
|
20230918,125600,238366220,5440,5440,5440,5430,186
|
|
20230918,125500,237356160,5440,5440,5440,5440,4
|
|
20230918,125400,237334400,5450,5450,5450,5450,227
|
|
20230918,125300,236097250,5450,5450,5450,5450,1
|
|
20230918,125200,236091800,5440,5440,5440,5440,0
|
|
20230918,125100,236091800,5440,5440,5440,5440,22
|
|
20230918,125000,235972120,5440,5440,5440,5440,89
|
|
20230918,124900,235487960,5450,5450,5450,5440,28
|
|
20230918,124800,235335620,5460,5460,5460,5460,0
|
|
20230918,124700,235335620,5460,5460,5460,5460,0
|
|
20230918,124600,235335620,5460,5460,5460,5460,0
|
|
20230918,124500,235335620,5460,5460,5460,5460,1
|
|
20230918,124400,235330160,5440,5440,5460,5440,524
|
|
20230918,124300,232477430,5440,5440,5440,5440,60
|
|
20230918,124200,232151030,5440,5430,5440,5430,202
|
|
20230918,124100,231054150,5440,5440,5440,5440,100
|
|
20230918,124000,230510150,5450,5450,5450,5450,1
|
|
20230918,123900,230504700,5450,5450,5450,5450,0
|
|
20230918,123800,230504700,5450,5450,5450,5450,346
|
|
20230918,123700,228619000,5460,5460,5460,5460,0
|
|
20230918,123600,228619000,5460,5450,5460,5450,215
|
|
20230918,123500,227447240,5450,5450,5450,5450,136
|
|
20230918,123400,226706040,5450,5450,5450,5450,0
|
|
20230918,123300,226706040,5450,5450,5450,5450,169
|
|
20230918,123200,225784990,5450,5450,5450,5450,124
|
|
20230918,123100,225109190,5470,5470,5470,5470,0
|
|
20230918,123000,225109190,5470,5470,5470,5470,0
|
|
20230918,122900,225109190,5470,5460,5470,5460,263
|
|
20230918,122800,223673190,5470,5470,5470,5470,0
|
|
20230918,122700,223673190,5470,5470,5470,5470,10
|
|
20230918,122600,223618490,5480,5480,5480,5480,0
|
|
20230918,122500,223618490,5480,5480,5480,5480,0
|
|
20230918,122400,223618490,5480,5470,5480,5470,312
|
|
20230918,122300,221911820,5470,5460,5470,5460,170
|
|
20230918,122200,220983600,5460,5460,5460,5460,0
|
|
20230918,122100,220983600,5460,5460,5460,5460,0
|
|
20230918,122000,220983600,5460,5460,5480,5460,1107
|
|
20230918,121900,214936220,5450,5460,5460,5450,434
|
|
20230918,121800,212567090,5460,5460,5460,5460,0
|
|
20230918,121700,212567090,5460,5460,5460,5460,1
|
|
20230918,121600,212561630,5450,5450,5480,5450,1430
|
|
20230918,121500,204754850,5440,5440,5440,5430,864
|
|
20230918,121400,200055930,5450,5450,5450,5450,1
|
|
20230918,121300,200050480,5440,5440,5440,5440,461
|
|
20230918,121200,197542640,5440,5440,5440,5440,0
|
|
20230918,121100,197542640,5440,5440,5440,5440,0
|
|
20230918,121000,197542640,5440,5440,5440,5440,136
|
|
20230918,120900,196802800,5440,5440,5440,5440,0
|
|
20230918,120800,196802800,5440,5440,5440,5440,0
|
|
20230918,120700,196802800,5440,5440,5440,5440,0
|
|
20230918,120600,196802800,5440,5440,5440,5440,0
|
|
20230918,120500,196802800,5440,5440,5440,5440,1
|
|
20230918,120400,196797360,5430,5430,5430,5430,20
|
|
20230918,120300,196688760,5440,5440,5440,5440,1
|
|
20230918,120200,196683320,5430,5430,5430,5430,0
|
|
20230918,120100,196683320,5430,5430,5430,5430,92
|
|
20230918,120000,196183760,5430,5430,5430,5430,0
|
|
20230918,115900,196183760,5430,5430,5430,5430,0
|
|
20230918,115800,196183760,5430,5430,5430,5430,0
|
|
20230918,115700,196183760,5430,5430,5430,5430,20
|
|
20230918,115600,196075160,5430,5430,5430,5430,0
|
|
20230918,115500,196075160,5430,5430,5430,5430,1
|
|
20230918,115400,196069730,5430,5430,5430,5430,91
|
|
20230918,115300,195575600,5440,5440,5440,5440,0
|
|
20230918,115200,195575600,5440,5440,5440,5440,0
|
|
20230918,115100,195575600,5440,5440,5440,5440,0
|
|
20230918,115000,195575600,5440,5440,5440,5440,0
|
|
20230918,114900,195575600,5440,5440,5440,5440,0
|
|
20230918,114800,195575600,5440,5440,5440,5440,0
|
|
20230918,114700,195575600,5440,5430,5440,5430,602
|
|
20230918,114600,192306710,5430,5430,5430,5430,1
|
|
20230918,114500,192301280,5420,5420,5420,5420,255
|
|
20230918,114400,190919180,5420,5420,5420,5420,286
|
|
20230918,114300,189369060,5430,5430,5430,5430,0
|
|
20230918,114200,189369060,5430,5430,5430,5430,0
|
|
20230918,114100,189369060,5430,5420,5430,5420,952
|
|
20230918,114000,184208280,5420,5420,5420,5420,0
|
|
20230918,113900,184208280,5420,5420,5420,5420,0
|
|
20230918,113800,184208280,5420,5410,5420,5410,301
|
|
20230918,113700,182579860,5420,5420,5420,5420,0
|
|
20230918,113600,182579860,5420,5420,5420,5420,1
|
|
20230918,113500,182574440,5420,5420,5420,5420,1
|
|
20230918,113400,182569020,5420,5420,5420,5420,0
|
|
20230918,113300,182569020,5420,5420,5420,5420,101
|
|
20230918,113200,182021600,5420,5420,5420,5420,500
|
|
20230918,113100,179311600,5420,5420,5420,5420,519
|
|
20230918,113000,176498620,5430,5420,5430,5420,151
|
|
20230918,112900,175680190,5430,5430,5430,5430,0
|
|
20230918,112800,175680190,5430,5430,5430,5430,1
|
|
20230918,112700,175674760,5420,5420,5420,5420,246
|
|
20230918,112600,174341440,5430,5430,5430,5430,0
|
|
20230918,112500,174341440,5430,5430,5430,5430,0
|
|
20230918,112400,174341440,5430,5430,5430,5430,0
|
|
20230918,112300,174341440,5430,5430,5430,5430,0
|
|
20230918,112200,174341440,5430,5430,5430,5430,0
|
|
20230918,112100,174341440,5430,5430,5430,5430,0
|
|
20230918,112000,174341440,5430,5430,5430,5430,0
|
|
20230918,111900,174341440,5430,5430,5430,5430,0
|
|
20230918,111800,174341440,5430,5420,5430,5420,2
|
|
20230918,111700,174330590,5430,5430,5430,5430,0
|
|
20230918,111600,174330590,5430,5420,5430,5420,437
|
|
20230918,111500,171958790,5420,5420,5420,5420,54
|
|
20230918,111400,171666110,5430,5430,5430,5430,0
|
|
20230918,111300,171666110,5430,5430,5430,5430,132
|
|
20230918,111200,170949350,5430,5430,5430,5430,200
|
|
20230918,111100,169863350,5440,5430,5440,5430,58
|
|
20230918,111000,169548160,5430,5430,5430,5430,94
|
|
20230918,110900,169037740,5430,5430,5430,5430,0
|
|
20230918,110800,169037740,5430,5430,5430,5430,1
|
|
20230918,110700,169032310,5430,5420,5440,5420,719
|
|
20230918,110600,165131320,5420,5420,5420,5420,0
|
|
20230918,110500,165131320,5420,5420,5420,5420,4
|
|
20230918,110400,165109640,5420,5420,5420,5420,4
|
|
20230918,110300,165087960,5420,5420,5420,5420,0
|
|
20230918,110200,165087960,5420,5410,5420,5410,4
|
|
20230918,110100,165066310,5420,5420,5420,5420,0
|
|
20230918,110000,165066310,5420,5420,5420,5420,1
|
|
20230918,105900,165060890,5420,5420,5420,5420,1
|
|
20230918,105800,165055470,5410,5410,5410,5410,1
|
|
20230918,105700,165050060,5420,5420,5420,5420,0
|
|
20230918,105600,165050060,5420,5420,5420,5420,89
|
|
20230918,105500,164567680,5440,5440,5440,5440,1
|
|
20230918,105400,164562240,5430,5430,5430,5430,380
|
|
20230918,105300,162498840,5440,5440,5440,5440,1
|
|
20230918,105200,162493400,5440,5440,5440,5440,0
|
|
20230918,105100,162493400,5440,5440,5440,5440,137
|
|
20230918,105000,161748120,5430,5430,5430,5430,28
|
|
20230918,104900,161596080,5430,5430,5430,5430,0
|
|
20230918,104800,161596080,5430,5430,5430,5430,1
|
|
20230918,104700,161590650,5440,5440,5440,5430,112
|
|
20230918,104600,160981840,5440,5430,5440,5430,175
|
|
20230918,104500,160031160,5430,5430,5430,5430,0
|
|
20230918,104400,160031160,5430,5430,5430,5430,0
|
|
20230918,104300,160031160,5430,5420,5430,5420,40
|
|
20230918,104200,159814350,5420,5420,5420,5420,132
|
|
20230918,104100,159098910,5410,5410,5410,5410,642
|
|
20230918,104000,155625690,5410,5410,5410,5410,0
|
|
20230918,103900,155625690,5410,5410,5410,5410,0
|
|
20230918,103800,155625690,5410,5410,5410,5410,0
|
|
20230918,103700,155625690,5410,5410,5410,5410,0
|
|
20230918,103600,155625690,5410,5410,5410,5410,228
|
|
20230918,103500,154392210,5430,5430,5430,5430,0
|
|
20230918,103400,154392210,5430,5420,5430,5420,139
|
|
20230918,103300,153638810,5420,5420,5420,5420,0
|
|
20230918,103200,153638810,5420,5420,5420,5410,1342
|
|
20230918,103100,146374410,5440,5440,5440,5440,0
|
|
20230918,103000,146374410,5440,5440,5440,5440,0
|
|
20230918,102900,146374410,5440,5440,5440,5440,0
|
|
20230918,102800,146374410,5440,5440,5440,5440,0
|
|
20230918,102700,146374410,5440,5440,5440,5440,0
|
|
20230918,102600,146374410,5440,5440,5440,5440,0
|
|
20230918,102500,146374410,5440,5440,5440,5440,0
|
|
20230918,102400,146374410,5440,5440,5440,5440,79
|
|
20230918,102300,145944650,5420,5440,5440,5420,548
|
|
20230918,102200,142970000,5450,5450,5450,5450,0
|
|
20230918,102100,142970000,5450,5450,5450,5450,1
|
|
20230918,102000,142964550,5440,5430,5440,5430,167
|
|
20230918,101900,142056820,5430,5430,5430,5430,94
|
|
20230918,101800,141546400,5430,5430,5430,5420,682
|
|
20230918,101700,137849020,5450,5450,5450,5450,0
|
|
20230918,101600,137849020,5450,5450,5450,5450,0
|
|
20230918,101500,137849020,5450,5450,5450,5450,0
|
|
20230918,101400,137849020,5450,5450,5450,5450,1
|
|
20230918,101300,137843570,5440,5440,5440,5430,913
|
|
20230918,101200,132882120,5450,5450,5450,5450,200
|
|
20230918,101100,131792120,5450,5450,5450,5450,0
|
|
20230918,101000,131792120,5450,5450,5450,5450,11
|
|
20230918,100900,131732170,5440,5440,5440,5440,80
|
|
20230918,100800,131296970,5440,5440,5440,5440,0
|
|
20230918,100700,131296970,5440,5430,5440,5430,538
|
|
20230918,100600,128371670,5430,5430,5430,5430,388
|
|
20230918,100500,126264830,5440,5440,5440,5440,0
|
|
20230918,100400,126264830,5440,5430,5440,5430,96
|
|
20230918,100300,125743540,5430,5430,5430,5430,0
|
|
20230918,100200,125743540,5430,5430,5430,5430,345
|
|
20230918,100100,123870190,5440,5440,5440,5440,2
|
|
20230918,100000,123859310,5420,5420,5420,5420,0
|
|
20230918,095900,123859310,5420,5420,5420,5420,36
|
|
20230918,095800,123664190,5420,5420,5420,5420,0
|
|
20230918,095700,123664190,5420,5420,5420,5410,511
|
|
20230918,095600,120895510,5420,5420,5420,5420,9
|
|
20230918,095500,120846730,5410,5410,5410,5410,137
|
|
20230918,095400,120105560,5420,5420,5420,5420,0
|
|
20230918,095300,120105560,5420,5420,5420,5420,0
|
|
20230918,095200,120105560,5420,5440,5440,5410,894
|
|
20230918,095100,115257410,5430,5430,5430,5430,270
|
|
20230918,095000,113791310,5430,5420,5430,5420,468
|
|
20230918,094900,111254740,5400,5400,5400,5400,0
|
|
20230918,094800,111254740,5400,5420,5420,5400,401
|
|
20230918,094700,109088450,5410,5410,5410,5410,61
|
|
20230918,094600,108758440,5410,5420,5420,5410,938
|
|
20230918,094500,103674730,5420,5420,5420,5420,0
|
|
20230918,094400,103674730,5420,5420,5420,5420,1
|
|
20230918,094300,103669310,5420,5390,5420,5390,611
|
|
20230918,094200,100369680,5380,5390,5390,5380,694
|
|
20230918,094100,96634090,5390,5390,5390,5390,601
|
|
20230918,094000,93394700,5390,5390,5390,5390,0
|
|
20230918,093900,93394700,5390,5390,5390,5390,1
|
|
20230918,093800,93389310,5380,5380,5390,5380,101
|
|
20230918,093700,92845920,5390,5390,5390,5390,60
|
|
20230918,093600,92522520,5400,5400,5400,5400,0
|
|
20230918,093500,92522520,5400,5400,5400,5400,2
|
|
20230918,093400,92511720,5400,5400,5400,5400,10
|
|
20230918,093300,92457720,5400,5400,5400,5400,2
|
|
20230918,093200,92446920,5390,5400,5400,5380,914
|
|
20230918,093100,87525700,5400,5390,5400,5390,198
|
|
20230918,093000,86457510,5390,5390,5390,5390,0
|
|
20230918,092900,86457510,5390,5390,5390,5390,54
|
|
20230918,092800,86166450,5390,5390,5390,5390,140
|
|
20230918,092700,85411850,5380,5380,5380,5380,168
|
|
20230918,092600,84508010,5370,5370,5370,5370,68
|
|
20230918,092500,84142850,5370,5390,5390,5370,320
|
|
20230918,092400,82421360,5400,5400,5400,5400,0
|
|
20230918,092300,82421360,5400,5400,5400,5400,1
|
|
20230918,092200,82415960,5400,5370,5400,5370,817
|
|
20230918,092100,78024550,5350,5380,5380,5350,1137
|
|
20230918,092000,71934440,5370,5370,5390,5360,1921
|
|
20230918,091900,61619480,5380,5380,5390,5380,13
|
|
20230918,091800,61549530,5380,5380,5380,5380,350
|
|
20230918,091700,59666530,5380,5390,5390,5380,1555
|
|
20230918,091600,51289080,5400,5400,5400,5400,500
|
|
20230918,091500,48589080,5400,5400,5400,5400,200
|
|
20230918,091400,47509080,5400,5420,5420,5400,579
|
|
20230918,091300,44378350,5410,5400,5410,5400,433
|
|
20230918,091200,42036260,5410,5400,5410,5400,149
|
|
20230918,091100,41230180,5400,5400,5400,5400,11
|
|
20230918,091000,41170780,5430,5440,5440,5410,850
|
|
20230918,090900,36569790,5450,5410,5450,5410,938
|
|
20230918,090800,31479480,5410,5410,5410,5410,214
|
|
20230918,090700,30321740,5420,5410,5430,5410,269
|
|
20230918,090600,28864290,5420,5450,5450,5420,576
|
|
20230918,090500,25729450,5440,5410,5440,5410,468
|
|
20230918,090400,23190180,5410,5400,5410,5400,119
|
|
20230918,090300,22546640,5400,5400,5400,5400,181
|
|
20230918,090200,21569240,5390,5400,5400,5390,147
|
|
20230918,090100,20776800,5400,5400,5400,5400,94
|
|
20230918,090000,20269200,5440,5400,5440,5390,3756
|