615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191200,449410660,5480,5480,5480,5480,1865
|
|
20230919,191100,449410660,5480,5480,5480,5480,0
|
|
20230919,191000,449410660,5480,5480,5480,5480,0
|
|
20230919,190900,449410660,5480,5480,5480,5480,0
|
|
20230919,190800,449410660,5480,5480,5480,5480,0
|
|
20230919,190700,449410660,5480,5480,5480,5480,0
|
|
20230919,190600,449410660,5480,5480,5480,5480,0
|
|
20230919,190500,449410660,5480,5480,5480,5480,0
|
|
20230919,190400,449410660,5480,5480,5480,5480,0
|
|
20230919,190300,449410660,5480,5480,5480,5480,0
|
|
20230919,190200,449410660,5480,5480,5480,5480,0
|
|
20230919,190100,449410660,5480,5480,5480,5480,0
|
|
20230919,190000,449410660,5480,5480,5480,5480,0
|
|
20230919,185900,449410660,5480,5480,5480,5480,0
|
|
20230919,185800,449410660,5480,5480,5480,5480,0
|
|
20230919,185700,449410660,5480,5480,5480,5480,0
|
|
20230919,185600,449410660,5480,5480,5480,5480,0
|
|
20230919,185500,449410660,5480,5480,5480,5480,0
|
|
20230919,185400,449410660,5480,5480,5480,5480,0
|
|
20230919,185300,449410660,5480,5480,5480,5480,0
|
|
20230919,185200,449410660,5480,5480,5480,5480,0
|
|
20230919,185100,449410660,5480,5480,5480,5480,0
|
|
20230919,185000,449410660,5480,5480,5480,5480,0
|
|
20230919,184900,449410660,5480,5480,5480,5480,0
|
|
20230919,184800,449410660,5480,5480,5480,5480,0
|
|
20230919,184700,449410660,5480,5480,5480,5480,0
|
|
20230919,184600,449410660,5480,5480,5480,5480,0
|
|
20230919,184500,449410660,5480,5480,5480,5480,0
|
|
20230919,184400,449410660,5480,5480,5480,5480,0
|
|
20230919,184300,449410660,5480,5480,5480,5480,0
|
|
20230919,184200,449410660,5480,5480,5480,5480,1865
|
|
20230919,184100,449410660,5480,5480,5480,5480,0
|
|
20230919,184000,449410660,5480,5480,5480,5480,0
|
|
20230919,183900,449410660,5480,5480,5480,5480,0
|
|
20230919,183800,449410660,5480,5480,5480,5480,0
|
|
20230919,183700,449410660,5480,5480,5480,5480,0
|
|
20230919,183600,449410660,5480,5480,5480,5480,0
|
|
20230919,183500,449410660,5480,5480,5480,5480,0
|
|
20230919,183400,449410660,5480,5480,5480,5480,0
|
|
20230919,183300,449410660,5480,5480,5480,5480,0
|
|
20230919,183200,449410660,5480,5480,5480,5480,0
|
|
20230919,183100,449410660,5480,5480,5480,5480,0
|
|
20230919,183000,449410660,5480,5480,5480,5480,0
|
|
20230919,182900,449410660,5480,5480,5480,5480,0
|
|
20230919,182800,449410660,5480,5480,5480,5480,0
|
|
20230919,182700,449410660,5480,5480,5480,5480,0
|
|
20230919,182600,449410660,5480,5480,5480,5480,0
|
|
20230919,182500,449410660,5480,5480,5480,5480,0
|
|
20230919,182400,449410660,5480,5480,5480,5480,0
|
|
20230919,182300,449410660,5480,5480,5480,5480,0
|
|
20230919,182200,449410660,5480,5480,5480,5480,0
|
|
20230919,182100,449410660,5480,5480,5480,5480,0
|
|
20230919,182000,449410660,5480,5480,5480,5480,0
|
|
20230919,181900,449410660,5480,5480,5480,5480,0
|
|
20230919,181800,449410660,5480,5480,5480,5480,0
|
|
20230919,181700,449410660,5480,5480,5480,5480,0
|
|
20230919,181600,449410660,5480,5480,5480,5480,0
|
|
20230919,181500,449410660,5480,5480,5480,5480,0
|
|
20230919,181400,449410660,5480,5480,5480,5480,0
|
|
20230919,181300,449410660,5480,5480,5480,5480,0
|
|
20230919,181200,449410660,5480,5480,5480,5480,1865
|
|
20230919,181100,449410660,5480,5480,5480,5480,0
|
|
20230919,181000,449410660,5480,5480,5480,5480,0
|
|
20230919,180900,449410660,5480,5480,5480,5480,0
|
|
20230919,180800,449410660,5480,5480,5480,5480,0
|
|
20230919,180700,449410660,5480,5480,5480,5480,0
|
|
20230919,180600,449410660,5480,5480,5480,5480,0
|
|
20230919,180500,449410660,5480,5480,5480,5480,0
|
|
20230919,180400,449410660,5480,5480,5480,5480,0
|
|
20230919,180300,449410660,5480,5480,5480,5480,0
|
|
20230919,180200,449410660,5480,5480,5480,5480,0
|
|
20230919,180100,449410660,5480,5480,5480,5480,0
|
|
20230919,180000,449410660,5480,5480,5480,5480,0
|
|
20230919,175900,449410660,5480,5480,5480,5480,0
|
|
20230919,175800,449410660,5480,5480,5480,5480,0
|
|
20230919,175700,449410660,5480,5480,5480,5480,0
|
|
20230919,175600,449410660,5480,5480,5480,5480,0
|
|
20230919,175500,449410660,5480,5480,5480,5480,0
|
|
20230919,175400,449410660,5480,5480,5480,5480,0
|
|
20230919,175300,449410660,5480,5480,5480,5480,0
|
|
20230919,175200,449410660,5480,5480,5480,5480,0
|
|
20230919,175100,449410660,5480,5480,5480,5480,0
|
|
20230919,175000,449410660,5480,5480,5480,5480,0
|
|
20230919,174900,449410660,5480,5480,5480,5480,0
|
|
20230919,174800,449410660,5480,5480,5480,5480,0
|
|
20230919,174700,449410660,5480,5480,5480,5480,0
|
|
20230919,174600,449410660,5480,5480,5480,5480,0
|
|
20230919,174500,449410660,5480,5480,5480,5480,0
|
|
20230919,174400,449410660,5480,5480,5480,5480,0
|
|
20230919,174300,449410660,5480,5480,5480,5480,0
|
|
20230919,174200,449410660,5480,5480,5480,5480,1865
|
|
20230919,174100,449410660,5480,5480,5480,5480,0
|
|
20230919,174000,449410660,5480,5480,5480,5480,0
|
|
20230919,173900,449410660,5480,5480,5480,5480,0
|
|
20230919,173800,449410660,5480,5480,5480,5480,0
|
|
20230919,173700,449410660,5480,5480,5480,5480,0
|
|
20230919,173600,449410660,5480,5480,5480,5480,0
|
|
20230919,173500,449410660,5480,5480,5480,5480,0
|
|
20230919,173400,449410660,5480,5480,5480,5480,0
|
|
20230919,173300,449410660,5480,5480,5480,5480,0
|
|
20230919,173200,449410660,5480,5480,5480,5480,0
|
|
20230919,173100,449410660,5480,5480,5480,5480,0
|
|
20230919,173000,449410660,5480,5480,5480,5480,0
|
|
20230919,172900,449410660,5480,5480,5480,5480,0
|
|
20230919,172800,449410660,5480,5480,5480,5480,0
|
|
20230919,172700,449410660,5480,5480,5480,5480,0
|
|
20230919,172600,449410660,5480,5480,5480,5480,0
|
|
20230919,172500,449410660,5480,5480,5480,5480,0
|
|
20230919,172400,449410660,5480,5480,5480,5480,0
|
|
20230919,172300,449410660,5480,5480,5480,5480,0
|
|
20230919,172200,449410660,5480,5480,5480,5480,0
|
|
20230919,172100,449410660,5480,5480,5480,5480,0
|
|
20230919,172000,449410660,5480,5480,5480,5480,0
|
|
20230919,171900,449410660,5480,5480,5480,5480,0
|
|
20230919,171800,449410660,5480,5480,5480,5480,0
|
|
20230919,171700,449410660,5480,5480,5480,5480,0
|
|
20230919,171600,449410660,5480,5480,5480,5480,0
|
|
20230919,171500,449410660,5480,5480,5480,5480,0
|
|
20230919,171400,449410660,5480,5480,5480,5480,0
|
|
20230919,171300,449410660,5480,5480,5480,5480,0
|
|
20230919,171200,449410660,5480,5480,5480,5480,1865
|
|
20230919,171100,449410660,5480,5480,5480,5480,0
|
|
20230919,171000,449410660,5480,5480,5480,5480,0
|
|
20230919,170900,449410660,5480,5480,5480,5480,0
|
|
20230919,170800,449410660,5480,5480,5480,5480,0
|
|
20230919,170700,449410660,5480,5480,5480,5480,0
|
|
20230919,170600,449410660,5480,5480,5480,5480,0
|
|
20230919,170500,449410660,5480,5480,5480,5480,0
|
|
20230919,170400,449410660,5480,5480,5480,5480,0
|
|
20230919,170300,449410660,5480,5480,5480,5480,0
|
|
20230919,170200,449410660,5480,5480,5480,5480,0
|
|
20230919,170100,449410660,5480,5480,5480,5480,0
|
|
20230919,170000,449410660,5480,5480,5480,5480,0
|
|
20230919,165900,449410660,5480,5480,5480,5480,0
|
|
20230919,165800,449410660,5480,5480,5480,5480,0
|
|
20230919,165700,449410660,5480,5480,5480,5480,0
|
|
20230919,165600,449410660,5480,5480,5480,5480,0
|
|
20230919,165500,449410660,5480,5480,5480,5480,0
|
|
20230919,165400,449410660,5480,5480,5480,5480,0
|
|
20230919,165300,449410660,5480,5480,5480,5480,0
|
|
20230919,165200,449410660,5480,5480,5480,5480,0
|
|
20230919,165100,449410660,5480,5480,5480,5480,0
|
|
20230919,165000,449410660,5480,5480,5480,5480,0
|
|
20230919,164900,449410660,5480,5480,5480,5480,0
|
|
20230919,164800,449410660,5480,5480,5480,5480,0
|
|
20230919,164700,449410660,5480,5480,5480,5480,0
|
|
20230919,164600,449410660,5480,5480,5480,5480,0
|
|
20230919,164500,449410660,5480,5480,5480,5480,0
|
|
20230919,164400,449410660,5480,5480,5480,5480,0
|
|
20230919,164300,449410660,5480,5480,5480,5480,0
|
|
20230919,164200,449410660,5480,5480,5480,5480,1865
|
|
20230919,164100,449410660,5480,5480,5480,5480,0
|
|
20230919,164000,449410660,5480,5480,5480,5480,0
|
|
20230919,163900,449410660,5480,5480,5480,5480,0
|
|
20230919,163800,449410660,5480,5480,5480,5480,0
|
|
20230919,163700,449410660,5480,5480,5480,5480,0
|
|
20230919,163600,449410660,5480,5480,5480,5480,0
|
|
20230919,163500,449410660,5480,5480,5480,5480,0
|
|
20230919,163400,449410660,5480,5480,5480,5480,0
|
|
20230919,163300,449410660,5480,5480,5480,5480,0
|
|
20230919,163200,449410660,5480,5480,5480,5480,0
|
|
20230919,163100,449410660,5480,5480,5480,5480,0
|
|
20230919,163000,449410660,5480,5480,5480,5480,0
|
|
20230919,162900,449410660,5480,5480,5480,5480,0
|
|
20230919,162800,449410660,5480,5480,5480,5480,0
|
|
20230919,162700,449410660,5480,5480,5480,5480,0
|
|
20230919,162600,449410660,5480,5480,5480,5480,0
|
|
20230919,162500,449410660,5480,5480,5480,5480,0
|
|
20230919,162400,449410660,5480,5480,5480,5480,0
|
|
20230919,162300,449410660,5480,5480,5480,5480,0
|
|
20230919,162200,449410660,5480,5480,5480,5480,0
|
|
20230919,162100,449410660,5480,5480,5480,5480,0
|
|
20230919,162000,449410660,5480,5480,5480,5480,0
|
|
20230919,161900,449410660,5480,5480,5480,5480,0
|
|
20230919,161800,449410660,5480,5480,5480,5480,0
|
|
20230919,161700,449410660,5480,5480,5480,5480,0
|
|
20230919,161600,449410660,5480,5480,5480,5480,0
|
|
20230919,161500,449410660,5480,5480,5480,5480,0
|
|
20230919,161400,449410660,5480,5480,5480,5480,0
|
|
20230919,161300,449410660,5480,5480,5480,5480,0
|
|
20230919,161200,449410660,5480,5480,5480,5480,1865
|
|
20230919,161100,449410660,5480,5480,5480,5480,0
|
|
20230919,161000,449410660,5480,5480,5480,5480,0
|
|
20230919,160900,449410660,5480,5480,5480,5480,0
|
|
20230919,160800,449410660,5480,5480,5480,5480,0
|
|
20230919,160700,449410660,5480,5480,5480,5480,0
|
|
20230919,160600,449410660,5480,5480,5480,5480,0
|
|
20230919,160500,449410660,5480,5480,5480,5480,0
|
|
20230919,160400,449410660,5480,5480,5480,5480,0
|
|
20230919,160300,449410660,5480,5480,5480,5480,0
|
|
20230919,160200,449410660,5480,5480,5480,5480,0
|
|
20230919,160100,449410660,5480,5480,5480,5480,0
|
|
20230919,160000,449410660,5480,5480,5480,5480,0
|
|
20230919,155900,449410660,5480,5480,5480,5480,0
|
|
20230919,155800,449410660,5480,5480,5480,5480,0
|
|
20230919,155700,449410660,5480,5480,5480,5480,0
|
|
20230919,155600,449410660,5480,5480,5480,5480,0
|
|
20230919,155500,449410660,5480,5480,5480,5480,0
|
|
20230919,155400,449410660,5480,5480,5480,5480,0
|
|
20230919,155300,449410660,5480,5480,5480,5480,0
|
|
20230919,155200,449410660,5480,5480,5480,5480,0
|
|
20230919,155100,449410660,5480,5480,5480,5480,0
|
|
20230919,155000,449410660,5480,5480,5480,5480,0
|
|
20230919,154900,449410660,5480,5480,5480,5480,0
|
|
20230919,154800,449410660,5480,5480,5480,5480,0
|
|
20230919,154700,449410660,5480,5480,5480,5480,0
|
|
20230919,154600,449410660,5480,5480,5480,5480,0
|
|
20230919,154500,449410660,5480,5480,5480,5480,0
|
|
20230919,154400,449410660,5480,5480,5480,5480,0
|
|
20230919,154300,449410660,5480,5480,5480,5480,0
|
|
20230919,154200,449410660,5480,5480,5480,5480,1865
|
|
20230919,154100,449410660,5480,5480,5480,5480,0
|
|
20230919,154000,449410660,5480,5480,5480,5480,0
|
|
20230919,153900,449410660,5480,5480,5480,5480,0
|
|
20230919,153800,449410660,5480,5480,5480,5480,0
|
|
20230919,153700,449410660,5480,5480,5480,5480,0
|
|
20230919,153600,449410660,5480,5480,5480,5480,0
|
|
20230919,153500,449410660,5480,5480,5480,5480,0
|
|
20230919,153400,449410660,5480,5480,5480,5480,0
|
|
20230919,153300,449410660,5480,5480,5480,5480,0
|
|
20230919,153200,449410660,5480,5480,5480,5480,0
|
|
20230919,153100,449410660,5480,5480,5480,5480,0
|
|
20230919,153000,449410660,5480,5480,5480,5480,1865
|
|
20230919,152900,439190460,5480,5480,5480,5480,0
|
|
20230919,152800,439190460,5480,5480,5480,5480,0
|
|
20230919,152700,439190460,5480,5480,5480,5480,0
|
|
20230919,152600,439190460,5480,5480,5480,5480,0
|
|
20230919,152500,439190460,5480,5480,5480,5480,0
|
|
20230919,152400,439190460,5480,5480,5480,5480,0
|
|
20230919,152300,439190460,5480,5480,5480,5480,0
|
|
20230919,152200,439190460,5480,5480,5480,5480,0
|
|
20230919,152100,439190460,5480,5480,5480,5480,0
|
|
20230919,152000,439190460,5480,5480,5480,5480,0
|
|
20230919,151900,439190460,5480,5490,5490,5480,723
|
|
20230919,151800,435226540,5490,5480,5490,5480,208
|
|
20230919,151700,434086360,5480,5470,5480,5470,175
|
|
20230919,151600,433128390,5470,5470,5470,5470,371
|
|
20230919,151500,431099020,5470,5460,5470,5460,130
|
|
20230919,151400,430388020,5470,5460,5470,5460,166
|
|
20230919,151300,429481040,5460,5460,5460,5460,13
|
|
20230919,151200,429410060,5460,5460,5470,5460,235
|
|
20230919,151100,428126930,5460,5460,5460,5460,518
|
|
20230919,151000,425298650,5460,5460,5470,5460,107
|
|
20230919,150900,424714420,5470,5460,5470,5460,288
|
|
20230919,150800,423141930,5460,5460,5460,5460,91
|
|
20230919,150700,422645070,5470,5430,5470,5430,501
|
|
20230919,150600,419924600,5470,5470,5470,5470,0
|
|
20230919,150500,419924600,5470,5450,5470,5450,1027
|
|
20230919,150400,414323230,5450,5450,5450,5450,1
|
|
20230919,150300,414317780,5440,5440,5440,5440,0
|
|
20230919,150200,414317780,5440,5440,5440,5440,142
|
|
20230919,150100,413545300,5440,5440,5440,5440,385
|
|
20230919,150000,411450900,5450,5450,5450,5450,44
|
|
20230919,145900,411211100,5450,5450,5450,5450,37
|
|
20230919,145800,411009450,5450,5450,5450,5450,103
|
|
20230919,145700,410448100,5450,5450,5450,5450,0
|
|
20230919,145600,410448100,5450,5440,5450,5440,59
|
|
20230919,145500,410126760,5440,5440,5440,5440,39
|
|
20230919,145400,409914600,5450,5450,5450,5450,0
|
|
20230919,145300,409914600,5450,5440,5450,5440,2
|
|
20230919,145200,409903710,5430,5430,5430,5430,205
|
|
20230919,145100,408790560,5430,5430,5430,5430,100
|
|
20230919,145000,408247560,5440,5440,5440,5440,100
|
|
20230919,144900,407703560,5440,5440,5440,5440,199
|
|
20230919,144800,406621000,5460,5460,5460,5460,150
|
|
20230919,144700,405802000,5460,5460,5460,5460,0
|
|
20230919,144600,405802000,5460,5460,5460,5460,0
|
|
20230919,144500,405802000,5460,5460,5460,5460,0
|
|
20230919,144400,405802000,5460,5460,5460,5460,0
|
|
20230919,144300,405802000,5460,5460,5460,5460,1
|
|
20230919,144200,405796540,5470,5470,5470,5470,0
|
|
20230919,144100,405796540,5470,5430,5470,5430,1362
|
|
20230919,144000,398392760,5430,5430,5430,5430,18
|
|
20230919,143900,398295020,5430,5450,5450,5420,1143
|
|
20230919,143800,392068660,5470,5470,5470,5470,0
|
|
20230919,143700,392068660,5470,5450,5470,5450,937
|
|
20230919,143600,386957180,5450,5450,5450,5450,40
|
|
20230919,143500,386739180,5450,5450,5450,5450,0
|
|
20230919,143400,386739180,5450,5450,5450,5450,37
|
|
20230919,143300,386537530,5450,5450,5450,5450,103
|
|
20230919,143200,385976180,5450,5450,5450,5450,42
|
|
20230919,143100,385747280,5450,5450,5450,5450,16
|
|
20230919,143000,385660080,5450,5450,5450,5450,4
|
|
20230919,142900,385638280,5450,5450,5450,5450,0
|
|
20230919,142800,385638280,5450,5430,5450,5430,32
|
|
20230919,142700,385464500,5450,5430,5450,5430,186
|
|
20230919,142600,384453570,5430,5440,5440,5430,771
|
|
20230919,142500,380263880,5450,5450,5450,5450,76
|
|
20230919,142400,379849680,5450,5450,5450,5450,0
|
|
20230919,142300,379849680,5450,5450,5450,5450,0
|
|
20230919,142200,379849680,5450,5450,5450,5450,0
|
|
20230919,142100,379849680,5450,5450,5450,5450,0
|
|
20230919,142000,379849680,5450,5450,5450,5450,0
|
|
20230919,141900,379849680,5450,5450,5450,5450,197
|
|
20230919,141800,378776030,5460,5460,5460,5460,94
|
|
20230919,141700,378262790,5460,5440,5460,5440,178
|
|
20230919,141600,377293630,5460,5460,5460,5460,40
|
|
20230919,141500,377075230,5460,5460,5460,5460,39
|
|
20230919,141400,376862290,5460,5460,5460,5460,0
|
|
20230919,141300,376862290,5460,5460,5460,5460,36
|
|
20230919,141200,376665730,5460,5460,5460,5460,41
|
|
20230919,141100,376441870,5440,5440,5440,5440,200
|
|
20230919,141000,375353870,5460,5460,5460,5460,36
|
|
20230919,140900,375157310,5460,5460,5460,5460,38
|
|
20230919,140800,374949830,5460,5450,5460,5450,17
|
|
20230919,140700,374857170,5450,5450,5450,5450,0
|
|
20230919,140600,374857170,5450,5450,5450,5450,0
|
|
20230919,140500,374857170,5450,5450,5450,5450,0
|
|
20230919,140400,374857170,5450,5440,5450,5440,367
|
|
20230919,140300,372859570,5450,5450,5450,5450,0
|
|
20230919,140200,372859570,5450,5450,5450,5450,1
|
|
20230919,140100,372854120,5440,5450,5450,5440,272
|
|
20230919,140000,371372000,5460,5460,5460,5460,0
|
|
20230919,135900,371372000,5460,5460,5460,5460,5
|
|
20230919,135800,371344700,5470,5470,5470,5460,245
|
|
20230919,135700,370006970,5460,5480,5480,5460,106
|
|
20230919,135600,369426290,5470,5470,5470,5470,0
|
|
20230919,135500,369426290,5470,5470,5470,5470,192
|
|
20230919,135400,368376050,5470,5460,5470,5460,335
|
|
20230919,135300,366544290,5470,5470,5470,5470,5
|
|
20230919,135200,366516940,5470,5470,5470,5470,78
|
|
20230919,135100,366090280,5470,5470,5470,5470,0
|
|
20230919,135000,366090280,5470,5470,5470,5470,0
|
|
20230919,134900,366090280,5470,5470,5470,5470,39
|
|
20230919,134800,365876950,5470,5470,5470,5470,77
|
|
20230919,134700,365455760,5470,5470,5470,5470,0
|
|
20230919,134600,365455760,5470,5470,5470,5470,0
|
|
20230919,134500,365455760,5470,5470,5470,5470,42
|
|
20230919,134400,365226020,5470,5470,5470,5470,36
|
|
20230919,134300,365029100,5470,5470,5470,5470,0
|
|
20230919,134200,365029100,5470,5460,5470,5460,86
|
|
20230919,134100,364559170,5460,5460,5460,5460,241
|
|
20230919,134000,363243310,5460,5460,5460,5460,1
|
|
20230919,133900,363237850,5450,5450,5450,5450,0
|
|
20230919,133800,363237850,5450,5450,5450,5450,101
|
|
20230919,133700,362687400,5460,5460,5460,5460,0
|
|
20230919,133600,362687400,5460,5460,5460,5460,55
|
|
20230919,133500,362387100,5460,5460,5460,5460,0
|
|
20230919,133400,362387100,5460,5460,5460,5460,100
|
|
20230919,133300,361841100,5460,5460,5460,5460,109
|
|
20230919,133200,361245960,5460,5460,5460,5460,0
|
|
20230919,133100,361245960,5460,5460,5460,5460,0
|
|
20230919,133000,361245960,5460,5460,5460,5460,0
|
|
20230919,132900,361245960,5460,5470,5470,5460,10
|
|
20230919,132800,361191350,5460,5470,5470,5460,264
|
|
20230919,132700,359748830,5470,5470,5470,5470,255
|
|
20230919,132600,358353980,5470,5460,5470,5460,631
|
|
20230919,132500,354906830,5460,5460,5460,5460,150
|
|
20230919,132400,354087830,5460,5460,5460,5460,0
|
|
20230919,132300,354087830,5460,5460,5460,5460,82
|
|
20230919,132200,353640110,5460,5460,5460,5460,0
|
|
20230919,132100,353640110,5460,5460,5460,5460,29
|
|
20230919,132000,353481770,5460,5460,5460,5460,77
|
|
20230919,131900,353061350,5460,5460,5460,5460,40
|
|
20230919,131800,352842950,5460,5460,5460,5460,39
|
|
20230919,131700,352630010,5460,5460,5460,5460,40
|
|
20230919,131600,352411610,5460,5460,5460,5460,0
|
|
20230919,131500,352411610,5460,5460,5460,5460,38
|
|
20230919,131400,352204130,5460,5460,5460,5460,106
|
|
20230919,131300,351625370,5460,5460,5460,5460,241
|
|
20230919,131200,350309510,5460,5460,5460,5460,155
|
|
20230919,131100,349463210,5460,5460,5460,5460,19
|
|
20230919,131000,349359470,5460,5460,5460,5460,42
|
|
20230919,130900,349130150,5460,5460,5460,5460,2
|
|
20230919,130800,349119230,5450,5460,5460,5450,139
|
|
20230919,130700,348361290,5460,5460,5460,5460,39
|
|
20230919,130600,348148350,5460,5460,5460,5460,56
|
|
20230919,130500,347842590,5470,5470,5470,5470,37
|
|
20230919,130400,347640200,5470,5470,5470,5470,38
|
|
20230919,130300,347432340,5470,5470,5470,5470,0
|
|
20230919,130200,347432340,5470,5470,5470,5470,0
|
|
20230919,130100,347432340,5470,5470,5470,5470,73
|
|
20230919,130000,347033030,5460,5460,5460,5460,117
|
|
20230919,125900,346394210,5460,5460,5460,5460,0
|
|
20230919,125800,346394210,5460,5450,5460,5450,360
|
|
20230919,125700,344431790,5450,5450,5450,5450,49
|
|
20230919,125600,344164740,5450,5450,5450,5450,50
|
|
20230919,125500,343892240,5450,5450,5450,5450,0
|
|
20230919,125400,343892240,5450,5450,5450,5450,0
|
|
20230919,125300,343892240,5450,5450,5450,5450,0
|
|
20230919,125200,343892240,5450,5450,5450,5450,4
|
|
20230919,125100,343870440,5430,5430,5430,5430,0
|
|
20230919,125000,343870440,5430,5430,5430,5430,31
|
|
20230919,124900,343702110,5430,5470,5470,5430,581
|
|
20230919,124800,340544460,5450,5470,5470,5450,99
|
|
20230919,124700,340003920,5450,5450,5450,5450,91
|
|
20230919,124600,339507970,5460,5460,5460,5460,0
|
|
20230919,124500,339507970,5460,5470,5470,5460,91
|
|
20230919,124400,339011100,5490,5490,5490,5490,384
|
|
20230919,124300,336902940,5500,5490,5500,5490,652
|
|
20230919,124200,333320170,5500,5490,5500,5480,1202
|
|
20230919,124100,326723170,5480,5490,5490,5480,201
|
|
20230919,124000,325621680,5480,5480,5490,5470,337
|
|
20230919,123900,323774900,5490,5460,5550,5460,10455
|
|
20230919,123800,266331780,5460,5460,5460,5430,890
|
|
20230919,123700,261482780,5460,5460,5460,5460,750
|
|
20230919,123600,257387780,5460,5460,5460,5460,0
|
|
20230919,123500,257387780,5460,5460,5460,5460,38
|
|
20230919,123400,257180300,5460,5460,5460,5460,482
|
|
20230919,123300,254548580,5460,5460,5460,5460,0
|
|
20230919,123200,254548580,5460,5460,5460,5460,1
|
|
20230919,123100,254543120,5450,5450,5450,5450,1260
|
|
20230919,123000,247676120,5440,5440,5440,5440,0
|
|
20230919,122900,247676120,5440,5440,5440,5440,0
|
|
20230919,122800,247676120,5440,5450,5450,5440,187
|
|
20230919,122700,246658470,5450,5430,5450,5430,461
|
|
20230919,122600,244149810,5430,5430,5430,5430,0
|
|
20230919,122500,244149810,5430,5430,5430,5430,0
|
|
20230919,122400,244149810,5430,5430,5430,5430,55
|
|
20230919,122300,243851160,5440,5440,5440,5440,0
|
|
20230919,122200,243851160,5440,5440,5440,5440,303
|
|
20230919,122100,242202840,5440,5430,5440,5430,594
|
|
20230919,122000,238973340,5440,5430,5440,5430,23
|
|
20230919,121900,238848430,5430,5430,5430,5430,1018
|
|
20230919,121800,233320690,5430,5430,5430,5430,186
|
|
20230919,121700,232310710,5430,5430,5430,5430,5
|
|
20230919,121600,232283560,5430,5430,5430,5430,0
|
|
20230919,121500,232283560,5430,5430,5430,5430,0
|
|
20230919,121400,232283560,5430,5430,5430,5420,325
|
|
20230919,121300,230519470,5440,5440,5440,5440,71
|
|
20230919,121200,230133230,5440,5430,5440,5430,683
|
|
20230919,121100,226422890,5430,5420,5430,5420,378
|
|
20230919,121000,224373770,5420,5420,5420,5420,0
|
|
20230919,120900,224373770,5420,5420,5420,5420,23
|
|
20230919,120800,224249110,5420,5420,5420,5420,0
|
|
20230919,120700,224249110,5420,5410,5420,5410,408
|
|
20230919,120600,222041430,5410,5410,5410,5410,0
|
|
20230919,120500,222041430,5410,5410,5410,5410,136
|
|
20230919,120400,221305670,5410,5410,5410,5410,0
|
|
20230919,120300,221305670,5410,5410,5410,5410,0
|
|
20230919,120200,221305670,5410,5420,5430,5410,866
|
|
20230919,120100,216612150,5430,5420,5430,5420,1238
|
|
20230919,120000,209900650,5430,5430,5430,5430,0
|
|
20230919,115900,209900650,5430,5430,5430,5430,0
|
|
20230919,115800,209900650,5430,5430,5430,5430,0
|
|
20230919,115700,209900650,5430,5430,5430,5430,0
|
|
20230919,115600,209900650,5430,5430,5430,5430,0
|
|
20230919,115500,209900650,5430,5430,5430,5430,0
|
|
20230919,115400,209900650,5430,5430,5430,5430,0
|
|
20230919,115300,209900650,5430,5430,5430,5430,37
|
|
20230919,115200,209699740,5410,5410,5410,5410,0
|
|
20230919,115100,209699740,5410,5410,5410,5410,0
|
|
20230919,115000,209699740,5410,5410,5410,5410,0
|
|
20230919,114900,209699740,5410,5410,5410,5410,0
|
|
20230919,114800,209699740,5410,5410,5410,5410,85
|
|
20230919,114700,209239890,5420,5420,5420,5420,0
|
|
20230919,114600,209239890,5420,5420,5420,5420,185
|
|
20230919,114500,208237190,5430,5430,5430,5430,39
|
|
20230919,114400,208025420,5430,5410,5430,5410,982
|
|
20230919,114300,202709390,5400,5400,5400,5400,0
|
|
20230919,114200,202709390,5400,5400,5400,5400,0
|
|
20230919,114100,202709390,5400,5400,5400,5400,0
|
|
20230919,114000,202709390,5400,5400,5400,5400,0
|
|
20230919,113900,202709390,5400,5400,5400,5400,2
|
|
20230919,113800,202698590,5410,5410,5410,5410,0
|
|
20230919,113700,202698590,5410,5410,5410,5410,37
|
|
20230919,113600,202498420,5410,5410,5410,5410,0
|
|
20230919,113500,202498420,5410,5410,5410,5410,0
|
|
20230919,113400,202498420,5410,5410,5410,5410,0
|
|
20230919,113300,202498420,5410,5410,5410,5410,0
|
|
20230919,113200,202498420,5410,5410,5410,5410,0
|
|
20230919,113100,202498420,5410,5410,5410,5410,0
|
|
20230919,113000,202498420,5410,5410,5410,5410,0
|
|
20230919,112900,202498420,5410,5410,5410,5410,166
|
|
20230919,112800,201600360,5430,5430,5430,5430,0
|
|
20230919,112700,201600360,5430,5430,5430,5430,0
|
|
20230919,112600,201600360,5430,5410,5430,5410,79
|
|
20230919,112500,201172190,5410,5410,5410,5410,0
|
|
20230919,112400,201172190,5410,5410,5410,5410,1
|
|
20230919,112300,201166780,5410,5420,5420,5410,1148
|
|
20230919,112200,194945440,5430,5430,5430,5430,0
|
|
20230919,112100,194945440,5430,5430,5430,5430,0
|
|
20230919,112000,194945440,5430,5430,5430,5430,0
|
|
20230919,111900,194945440,5430,5430,5430,5430,0
|
|
20230919,111800,194945440,5430,5430,5430,5430,0
|
|
20230919,111700,194945440,5430,5430,5430,5430,0
|
|
20230919,111600,194945440,5430,5430,5430,5430,0
|
|
20230919,111500,194945440,5430,5430,5430,5430,0
|
|
20230919,111400,194945440,5430,5430,5430,5430,78
|
|
20230919,111300,194521900,5430,5420,5430,5420,464
|
|
20230919,111200,192006650,5410,5410,5410,5410,0
|
|
20230919,111100,192006650,5410,5410,5410,5410,200
|
|
20230919,111000,190924650,5410,5410,5410,5410,0
|
|
20230919,110900,190924650,5410,5410,5410,5410,36
|
|
20230919,110800,190729890,5410,5410,5410,5410,0
|
|
20230919,110700,190729890,5410,5420,5420,5400,163
|
|
20230919,110600,189848590,5420,5420,5420,5420,0
|
|
20230919,110500,189848590,5420,5420,5420,5420,38
|
|
20230919,110400,189642630,5420,5420,5420,5420,73
|
|
20230919,110300,189246970,5420,5420,5420,5420,26
|
|
20230919,110200,189106050,5420,5420,5420,5420,42
|
|
20230919,110100,188878410,5420,5420,5420,5420,0
|
|
20230919,110000,188878410,5420,5420,5420,5420,41
|
|
20230919,105900,188656190,5420,5420,5420,5420,42
|
|
20230919,105800,188428550,5420,5420,5420,5420,36
|
|
20230919,105700,188233430,5420,5420,5420,5420,40
|
|
20230919,105600,188016630,5420,5420,5420,5420,0
|
|
20230919,105500,188016630,5420,5420,5420,5420,23
|
|
20230919,105400,187891970,5400,5400,5400,5400,136
|
|
20230919,105300,187157570,5420,5420,5420,5420,38
|
|
20230919,105200,186951610,5400,5400,5400,5400,136
|
|
20230919,105100,186217210,5410,5410,5410,5410,2246
|
|
20230919,105000,174066350,5410,5410,5410,5410,0
|
|
20230919,104900,174066350,5410,5410,5410,5410,78
|
|
20230919,104800,173644370,5400,5400,5400,5400,0
|
|
20230919,104700,173644370,5400,5400,5400,5400,0
|
|
20230919,104600,173644370,5400,5410,5410,5400,772
|
|
20230919,104500,169473240,5430,5430,5430,5430,0
|
|
20230919,104400,169473240,5430,5430,5430,5430,39
|
|
20230919,104300,169261470,5430,5420,5430,5420,152
|
|
20230919,104200,168437210,5420,5420,5420,5420,23
|
|
20230919,104100,168312550,5410,5410,5410,5410,39
|
|
20230919,104000,168101560,5400,5420,5420,5400,315
|
|
20230919,103900,166399780,5420,5400,5420,5400,221
|
|
20230919,103800,165205620,5400,5400,5400,5400,975
|
|
20230919,103700,159940620,5390,5390,5390,5390,132
|
|
20230919,103600,159229140,5390,5390,5390,5390,0
|
|
20230919,103500,159229140,5390,5390,5390,5390,71
|
|
20230919,103400,158846450,5400,5400,5400,5390,233
|
|
20230919,103300,157590560,5400,5400,5400,5400,0
|
|
20230919,103200,157590560,5400,5400,5400,5400,0
|
|
20230919,103100,157590560,5400,5400,5400,5400,2
|
|
20230919,103000,157579760,5400,5380,5400,5380,153
|
|
20230919,102900,156756440,5400,5400,5420,5390,320
|
|
20230919,102800,155029460,5420,5420,5420,5420,1
|
|
20230919,102700,155024040,5410,5410,5420,5410,97
|
|
20230919,102600,154499020,5410,5420,5420,5410,19
|
|
20230919,102500,154396130,5420,5420,5420,5420,56
|
|
20230919,102400,154092610,5430,5420,5430,5420,37
|
|
20230919,102300,153892060,5390,5400,5400,5390,1655
|
|
20230919,102200,144961430,5400,5400,5400,5400,37
|
|
20230919,102100,144761630,5410,5410,5410,5410,248
|
|
20230919,102000,143419950,5400,5400,5400,5400,536
|
|
20230919,101900,140525550,5400,5400,5400,5400,4
|
|
20230919,101800,140503950,5400,5400,5400,5400,1
|
|
20230919,101700,140498550,5380,5390,5390,5380,1342
|
|
20230919,101600,133267780,5400,5430,5430,5400,489
|
|
20230919,101500,130627120,5430,5420,5430,5400,245
|
|
20230919,101400,129304050,5400,5400,5420,5400,527
|
|
20230919,101300,126458190,5420,5410,5420,5410,356
|
|
20230919,101200,124532210,5420,5420,5420,5420,262
|
|
20230919,101100,123112170,5430,5440,5450,5430,380
|
|
20230919,101000,121046910,5450,5450,5450,5450,0
|
|
20230919,100900,121046910,5450,5450,5450,5450,0
|
|
20230919,100800,121046910,5450,5450,5450,5450,5
|
|
20230919,100700,121019660,5450,5450,5450,5450,11
|
|
20230919,100600,120959710,5450,5450,5450,5450,0
|
|
20230919,100500,120959710,5450,5450,5450,5450,39
|
|
20230919,100400,120747160,5460,5430,5460,5430,1000
|
|
20230919,100300,115299970,5440,5440,5440,5440,0
|
|
20230919,100200,115299970,5440,5440,5440,5440,0
|
|
20230919,100100,115299970,5440,5440,5440,5440,0
|
|
20230919,100000,115299970,5440,5440,5440,5440,0
|
|
20230919,095900,115299970,5440,5430,5440,5430,54
|
|
20230919,095800,115006730,5430,5430,5430,5430,0
|
|
20230919,095700,115006730,5430,5430,5430,5430,0
|
|
20230919,095600,115006730,5430,5430,5430,5430,6
|
|
20230919,095500,114974150,5430,5430,5430,5430,1
|
|
20230919,095400,114968720,5420,5420,5420,5420,243
|
|
20230919,095300,113651660,5420,5430,5430,5420,882
|
|
20230919,095200,108863260,5430,5440,5440,5430,158
|
|
20230919,095100,108004100,5450,5450,5450,5450,0
|
|
20230919,095000,108004100,5450,5450,5450,5450,0
|
|
20230919,094900,108004100,5450,5450,5450,5450,0
|
|
20230919,094800,108004100,5450,5450,5450,5450,373
|
|
20230919,094700,105971250,5450,5450,5450,5450,100
|
|
20230919,094600,105426250,5450,5450,5450,5450,323
|
|
20230919,094500,103665900,5440,5440,5440,5440,651
|
|
20230919,094400,100124460,5450,5450,5450,5450,181
|
|
20230919,094300,99138010,5460,5460,5460,5460,0
|
|
20230919,094200,99138010,5460,5440,5460,5440,427
|
|
20230919,094100,96810960,5440,5440,5440,5440,2
|
|
20230919,094000,96800080,5440,5440,5440,5440,124
|
|
20230919,093900,96125520,5450,5450,5450,5450,500
|
|
20230919,093800,93400520,5450,5450,5450,5440,625
|
|
20230919,093700,89999350,5460,5450,5460,5450,57
|
|
20230919,093600,89688680,5450,5450,5450,5450,5
|
|
20230919,093500,89661430,5440,5440,5440,5440,42
|
|
20230919,093400,89432950,5480,5460,5480,5460,459
|
|
20230919,093300,86922720,5440,5460,5460,5440,185
|
|
20230919,093200,85916270,5460,5460,5460,5460,8
|
|
20230919,093100,85872590,5440,5460,5460,5440,319
|
|
20230919,093000,84135600,5470,5470,5480,5470,529
|
|
20230919,092900,81241960,5460,5460,5460,5460,158
|
|
20230919,092800,80379280,5460,5460,5460,5460,37
|
|
20230919,092700,80177260,5470,5470,5470,5470,0
|
|
20230919,092600,80177260,5470,5460,5470,5460,201
|
|
20230919,092500,79079100,5450,5450,5460,5450,696
|
|
20230919,092400,75285870,5450,5470,5470,5450,402
|
|
20230919,092300,73091210,5460,5460,5470,5460,232
|
|
20230919,092200,71823810,5460,5460,5470,5460,231
|
|
20230919,092100,70562540,5490,5460,5490,5460,1136
|
|
20230919,092000,64340870,5460,5460,5460,5460,700
|
|
20230919,091900,60518870,5460,5460,5470,5440,991
|
|
20230919,091800,55108970,5450,5440,5460,5440,508
|
|
20230919,091700,52343260,5440,5440,5440,5430,199
|
|
20230919,091600,51260940,5470,5470,5470,5470,0
|
|
20230919,091500,51260940,5470,5470,5470,5470,0
|
|
20230919,091400,51260940,5470,5470,5470,5470,701
|
|
20230919,091300,47426470,5470,5460,5470,5440,1035
|
|
20230919,091200,41781200,5470,5440,5470,5440,324
|
|
20230919,091100,40011830,5430,5460,5480,5430,687
|
|
20230919,091000,36260910,5460,5460,5460,5460,124
|
|
20230919,090900,35583870,5470,5420,5470,5420,1128
|
|
20230919,090800,29442260,5420,5410,5430,5410,3
|
|
20230919,090700,29426000,5440,5430,5440,5430,22
|
|
20230919,090600,29306530,5440,5440,5440,5420,498
|
|
20230919,090500,26605790,5440,5450,5460,5440,457
|
|
20230919,090400,24117110,5440,5440,5450,5430,230
|
|
20230919,090300,22866150,5440,5440,5450,5440,514
|
|
20230919,090200,20065580,5430,5460,5460,5430,1024
|
|
20230919,090100,14482420,5430,5460,5460,5430,327
|
|
20230919,090000,12705400,5460,5420,5460,5420,2343
|