616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191300,432514720,5430,5430,5430,5430,2114
|
|
20230920,191200,432514720,5430,5430,5430,5430,0
|
|
20230920,191100,432514720,5430,5430,5430,5430,0
|
|
20230920,191000,432514720,5430,5430,5430,5430,0
|
|
20230920,190900,432514720,5430,5430,5430,5430,0
|
|
20230920,190800,432514720,5430,5430,5430,5430,0
|
|
20230920,190700,432514720,5430,5430,5430,5430,0
|
|
20230920,190600,432514720,5430,5430,5430,5430,0
|
|
20230920,190500,432514720,5430,5430,5430,5430,0
|
|
20230920,190400,432514720,5430,5430,5430,5430,0
|
|
20230920,190300,432514720,5430,5430,5430,5430,0
|
|
20230920,190200,432514720,5430,5430,5430,5430,0
|
|
20230920,190100,432514720,5430,5430,5430,5430,0
|
|
20230920,190000,432514720,5430,5430,5430,5430,0
|
|
20230920,185900,432514720,5430,5430,5430,5430,0
|
|
20230920,185800,432514720,5430,5430,5430,5430,0
|
|
20230920,185700,432514720,5430,5430,5430,5430,0
|
|
20230920,185600,432514720,5430,5430,5430,5430,0
|
|
20230920,185500,432514720,5430,5430,5430,5430,0
|
|
20230920,185400,432514720,5430,5430,5430,5430,0
|
|
20230920,185300,432514720,5430,5430,5430,5430,0
|
|
20230920,185200,432514720,5430,5430,5430,5430,0
|
|
20230920,185100,432514720,5430,5430,5430,5430,0
|
|
20230920,185000,432514720,5430,5430,5430,5430,0
|
|
20230920,184900,432514720,5430,5430,5430,5430,0
|
|
20230920,184800,432514720,5430,5430,5430,5430,0
|
|
20230920,184700,432514720,5430,5430,5430,5430,0
|
|
20230920,184600,432514720,5430,5430,5430,5430,0
|
|
20230920,184500,432514720,5430,5430,5430,5430,0
|
|
20230920,184400,432514720,5430,5430,5430,5430,0
|
|
20230920,184300,432514720,5430,5430,5430,5430,2114
|
|
20230920,184200,432514720,5430,5430,5430,5430,0
|
|
20230920,184100,432514720,5430,5430,5430,5430,0
|
|
20230920,184000,432514720,5430,5430,5430,5430,0
|
|
20230920,183900,432514720,5430,5430,5430,5430,0
|
|
20230920,183800,432514720,5430,5430,5430,5430,0
|
|
20230920,183700,432514720,5430,5430,5430,5430,0
|
|
20230920,183600,432514720,5430,5430,5430,5430,0
|
|
20230920,183500,432514720,5430,5430,5430,5430,0
|
|
20230920,183400,432514720,5430,5430,5430,5430,0
|
|
20230920,183300,432514720,5430,5430,5430,5430,0
|
|
20230920,183200,432514720,5430,5430,5430,5430,0
|
|
20230920,183100,432514720,5430,5430,5430,5430,0
|
|
20230920,183000,432514720,5430,5430,5430,5430,0
|
|
20230920,182900,432514720,5430,5430,5430,5430,0
|
|
20230920,182800,432514720,5430,5430,5430,5430,0
|
|
20230920,182700,432514720,5430,5430,5430,5430,0
|
|
20230920,182600,432514720,5430,5430,5430,5430,0
|
|
20230920,182500,432514720,5430,5430,5430,5430,0
|
|
20230920,182400,432514720,5430,5430,5430,5430,0
|
|
20230920,182300,432514720,5430,5430,5430,5430,0
|
|
20230920,182200,432514720,5430,5430,5430,5430,0
|
|
20230920,182100,432514720,5430,5430,5430,5430,0
|
|
20230920,182000,432514720,5430,5430,5430,5430,0
|
|
20230920,181900,432514720,5430,5430,5430,5430,0
|
|
20230920,181800,432514720,5430,5430,5430,5430,0
|
|
20230920,181700,432514720,5430,5430,5430,5430,0
|
|
20230920,181600,432514720,5430,5430,5430,5430,0
|
|
20230920,181500,432514720,5430,5430,5430,5430,0
|
|
20230920,181400,432514720,5430,5430,5430,5430,0
|
|
20230920,181300,432514720,5430,5430,5430,5430,2114
|
|
20230920,181200,432514720,5430,5430,5430,5430,0
|
|
20230920,181100,432514720,5430,5430,5430,5430,0
|
|
20230920,181000,432514720,5430,5430,5430,5430,0
|
|
20230920,180900,432514720,5430,5430,5430,5430,0
|
|
20230920,180800,432514720,5430,5430,5430,5430,0
|
|
20230920,180700,432514720,5430,5430,5430,5430,0
|
|
20230920,180600,432514720,5430,5430,5430,5430,0
|
|
20230920,180500,432514720,5430,5430,5430,5430,0
|
|
20230920,180400,432514720,5430,5430,5430,5430,0
|
|
20230920,180300,432514720,5430,5430,5430,5430,0
|
|
20230920,180200,432514720,5430,5430,5430,5430,0
|
|
20230920,180100,432514720,5430,5430,5430,5430,0
|
|
20230920,180000,432514720,5430,5430,5430,5430,0
|
|
20230920,175900,432514720,5430,5430,5430,5430,0
|
|
20230920,175800,432514720,5430,5430,5430,5430,0
|
|
20230920,175700,432514720,5430,5430,5430,5430,0
|
|
20230920,175600,432514720,5430,5430,5430,5430,0
|
|
20230920,175500,432514720,5430,5430,5430,5430,0
|
|
20230920,175400,432514720,5430,5430,5430,5430,0
|
|
20230920,175300,432514720,5430,5430,5430,5430,0
|
|
20230920,175200,432514720,5430,5430,5430,5430,0
|
|
20230920,175100,432514720,5430,5430,5430,5430,0
|
|
20230920,175000,432514720,5430,5430,5430,5430,0
|
|
20230920,174900,432514720,5430,5430,5430,5430,0
|
|
20230920,174800,432514720,5430,5430,5430,5430,0
|
|
20230920,174700,432514720,5430,5430,5430,5430,0
|
|
20230920,174600,432514720,5430,5430,5430,5430,0
|
|
20230920,174500,432514720,5430,5430,5430,5430,0
|
|
20230920,174400,432514720,5430,5430,5430,5430,0
|
|
20230920,174300,432514720,5430,5430,5430,5430,2114
|
|
20230920,174200,432514720,5430,5430,5430,5430,0
|
|
20230920,174100,432514720,5430,5430,5430,5430,0
|
|
20230920,174000,432514720,5430,5430,5430,5430,0
|
|
20230920,173900,432514720,5430,5430,5430,5430,0
|
|
20230920,173800,432514720,5430,5430,5430,5430,0
|
|
20230920,173700,432514720,5430,5430,5430,5430,0
|
|
20230920,173600,432514720,5430,5430,5430,5430,0
|
|
20230920,173500,432514720,5430,5430,5430,5430,0
|
|
20230920,173400,432514720,5430,5430,5430,5430,0
|
|
20230920,173300,432514720,5430,5430,5430,5430,0
|
|
20230920,173200,432514720,5430,5430,5430,5430,0
|
|
20230920,173100,432514720,5430,5430,5430,5430,0
|
|
20230920,173000,432514720,5430,5430,5430,5430,0
|
|
20230920,172900,432514720,5430,5430,5430,5430,0
|
|
20230920,172800,432514720,5430,5430,5430,5430,0
|
|
20230920,172700,432514720,5430,5430,5430,5430,0
|
|
20230920,172600,432514720,5430,5430,5430,5430,0
|
|
20230920,172500,432514720,5430,5430,5430,5430,0
|
|
20230920,172400,432514720,5430,5430,5430,5430,0
|
|
20230920,172300,432514720,5430,5430,5430,5430,0
|
|
20230920,172200,432514720,5430,5430,5430,5430,0
|
|
20230920,172100,432514720,5430,5430,5430,5430,0
|
|
20230920,172000,432514720,5430,5430,5430,5430,0
|
|
20230920,171900,432514720,5430,5430,5430,5430,0
|
|
20230920,171800,432514720,5430,5430,5430,5430,0
|
|
20230920,171700,432514720,5430,5430,5430,5430,0
|
|
20230920,171600,432514720,5430,5430,5430,5430,0
|
|
20230920,171500,432514720,5430,5430,5430,5430,0
|
|
20230920,171400,432514720,5430,5430,5430,5430,0
|
|
20230920,171300,432514720,5430,5430,5430,5430,2114
|
|
20230920,171200,432514720,5430,5430,5430,5430,0
|
|
20230920,171100,432514720,5430,5430,5430,5430,0
|
|
20230920,171000,432514720,5430,5430,5430,5430,0
|
|
20230920,170900,432514720,5430,5430,5430,5430,0
|
|
20230920,170800,432514720,5430,5430,5430,5430,0
|
|
20230920,170700,432514720,5430,5430,5430,5430,0
|
|
20230920,170600,432514720,5430,5430,5430,5430,0
|
|
20230920,170500,432514720,5430,5430,5430,5430,0
|
|
20230920,170400,432514720,5430,5430,5430,5430,0
|
|
20230920,170300,432514720,5430,5430,5430,5430,0
|
|
20230920,170200,432514720,5430,5430,5430,5430,0
|
|
20230920,170100,432514720,5430,5430,5430,5430,0
|
|
20230920,170000,432514720,5430,5430,5430,5430,0
|
|
20230920,165900,432514720,5430,5430,5430,5430,0
|
|
20230920,165800,432514720,5430,5430,5430,5430,0
|
|
20230920,165700,432514720,5430,5430,5430,5430,0
|
|
20230920,165600,432514720,5430,5430,5430,5430,0
|
|
20230920,165500,432514720,5430,5430,5430,5430,0
|
|
20230920,165400,432514720,5430,5430,5430,5430,0
|
|
20230920,165300,432514720,5430,5430,5430,5430,0
|
|
20230920,165200,432514720,5430,5430,5430,5430,0
|
|
20230920,165100,432514720,5430,5430,5430,5430,0
|
|
20230920,165000,432514720,5430,5430,5430,5430,0
|
|
20230920,164900,432514720,5430,5430,5430,5430,0
|
|
20230920,164800,432514720,5430,5430,5430,5430,0
|
|
20230920,164700,432514720,5430,5430,5430,5430,0
|
|
20230920,164600,432514720,5430,5430,5430,5430,0
|
|
20230920,164500,432514720,5430,5430,5430,5430,0
|
|
20230920,164400,432514720,5430,5430,5430,5430,0
|
|
20230920,164300,432514720,5430,5430,5430,5430,2114
|
|
20230920,164200,432514720,5430,5430,5430,5430,0
|
|
20230920,164100,432514720,5430,5430,5430,5430,0
|
|
20230920,164000,432514720,5430,5430,5430,5430,0
|
|
20230920,163900,432514720,5430,5430,5430,5430,0
|
|
20230920,163800,432514720,5430,5430,5430,5430,0
|
|
20230920,163700,432514720,5430,5430,5430,5430,0
|
|
20230920,163600,432514720,5430,5430,5430,5430,0
|
|
20230920,163500,432514720,5430,5430,5430,5430,0
|
|
20230920,163400,432514720,5430,5430,5430,5430,0
|
|
20230920,163300,432514720,5430,5430,5430,5430,0
|
|
20230920,163200,432514720,5430,5430,5430,5430,0
|
|
20230920,163100,432514720,5430,5430,5430,5430,0
|
|
20230920,163000,432514720,5430,5430,5430,5430,0
|
|
20230920,162900,432514720,5430,5430,5430,5430,0
|
|
20230920,162800,432514720,5430,5430,5430,5430,0
|
|
20230920,162700,432514720,5430,5430,5430,5430,0
|
|
20230920,162600,432514720,5430,5430,5430,5430,0
|
|
20230920,162500,432514720,5430,5430,5430,5430,0
|
|
20230920,162400,432514720,5430,5430,5430,5430,0
|
|
20230920,162300,432514720,5430,5430,5430,5430,0
|
|
20230920,162200,432514720,5430,5430,5430,5430,0
|
|
20230920,162100,432514720,5430,5430,5430,5430,0
|
|
20230920,162000,432514720,5430,5430,5430,5430,0
|
|
20230920,161900,432514720,5430,5430,5430,5430,0
|
|
20230920,161800,432514720,5430,5430,5430,5430,0
|
|
20230920,161700,432514720,5430,5430,5430,5430,0
|
|
20230920,161600,432514720,5430,5430,5430,5430,0
|
|
20230920,161500,432514720,5430,5430,5430,5430,0
|
|
20230920,161400,432514720,5430,5430,5430,5430,0
|
|
20230920,161300,432514720,5430,5430,5430,5430,2114
|
|
20230920,161200,432514720,5430,5430,5430,5430,0
|
|
20230920,161100,432514720,5430,5430,5430,5430,0
|
|
20230920,161000,432514720,5430,5430,5430,5430,0
|
|
20230920,160900,432514720,5430,5430,5430,5430,0
|
|
20230920,160800,432514720,5430,5430,5430,5430,0
|
|
20230920,160700,432514720,5430,5430,5430,5430,0
|
|
20230920,160600,432514720,5430,5430,5430,5430,0
|
|
20230920,160500,432514720,5430,5430,5430,5430,0
|
|
20230920,160400,432514720,5430,5430,5430,5430,0
|
|
20230920,160300,432514720,5430,5430,5430,5430,0
|
|
20230920,160200,432514720,5430,5430,5430,5430,0
|
|
20230920,160100,432514720,5430,5430,5430,5430,0
|
|
20230920,160000,432514720,5430,5430,5430,5430,0
|
|
20230920,155900,432514720,5430,5430,5430,5430,0
|
|
20230920,155800,432514720,5430,5430,5430,5430,0
|
|
20230920,155700,432514720,5430,5430,5430,5430,0
|
|
20230920,155600,432514720,5430,5430,5430,5430,0
|
|
20230920,155500,432514720,5430,5430,5430,5430,0
|
|
20230920,155400,432514720,5430,5430,5430,5430,0
|
|
20230920,155300,432514720,5430,5430,5430,5430,0
|
|
20230920,155200,432514720,5430,5430,5430,5430,0
|
|
20230920,155100,432514720,5430,5430,5430,5430,0
|
|
20230920,155000,432514720,5430,5430,5430,5430,0
|
|
20230920,154900,432514720,5430,5430,5430,5430,0
|
|
20230920,154800,432514720,5430,5430,5430,5430,0
|
|
20230920,154700,432514720,5430,5430,5430,5430,0
|
|
20230920,154600,432514720,5430,5430,5430,5430,0
|
|
20230920,154500,432514720,5430,5430,5430,5430,0
|
|
20230920,154400,432514720,5430,5430,5430,5430,0
|
|
20230920,154300,432514720,5430,5430,5430,5430,2114
|
|
20230920,154200,432514720,5430,5430,5430,5430,0
|
|
20230920,154100,432514720,5430,5430,5430,5430,0
|
|
20230920,154000,432514720,5430,5430,5430,5430,0
|
|
20230920,153900,432514720,5430,5430,5430,5430,0
|
|
20230920,153800,432514720,5430,5430,5430,5430,0
|
|
20230920,153700,432514720,5430,5430,5430,5430,0
|
|
20230920,153600,432514720,5430,5430,5430,5430,0
|
|
20230920,153500,432514720,5430,5430,5430,5430,0
|
|
20230920,153400,432514720,5430,5430,5430,5430,0
|
|
20230920,153300,432514720,5430,5430,5430,5430,0
|
|
20230920,153200,432514720,5430,5430,5430,5430,0
|
|
20230920,153100,432514720,5430,5430,5430,5430,0
|
|
20230920,153000,432514720,5430,5430,5430,5430,2114
|
|
20230920,152900,421035700,5380,5380,5380,5380,0
|
|
20230920,152800,421035700,5380,5380,5380,5380,0
|
|
20230920,152700,421035700,5380,5380,5380,5380,0
|
|
20230920,152600,421035700,5380,5380,5380,5380,0
|
|
20230920,152500,421035700,5380,5380,5380,5380,0
|
|
20230920,152400,421035700,5380,5380,5380,5380,0
|
|
20230920,152300,421035700,5380,5380,5380,5380,0
|
|
20230920,152200,421035700,5380,5380,5380,5380,0
|
|
20230920,152100,421035700,5380,5380,5380,5380,0
|
|
20230920,152000,421035700,5380,5380,5380,5380,0
|
|
20230920,151900,421035700,5380,5420,5420,5380,456
|
|
20230920,151800,418576920,5420,5430,5430,5390,297
|
|
20230920,151700,416970480,5420,5430,5430,5420,332
|
|
20230920,151600,415170720,5430,5420,5430,5420,384
|
|
20230920,151500,413089060,5420,5420,5420,5420,4
|
|
20230920,151400,413067380,5420,5420,5420,5420,103
|
|
20230920,151300,412509120,5420,5420,5420,5420,10
|
|
20230920,151200,412454920,5420,5420,5420,5420,50
|
|
20230920,151100,412183920,5410,5410,5410,5410,500
|
|
20230920,151000,409478920,5410,5410,5410,5410,850
|
|
20230920,150900,404880420,5420,5420,5420,5420,91
|
|
20230920,150800,404387200,5420,5420,5420,5420,0
|
|
20230920,150700,404387200,5420,5420,5420,5420,11
|
|
20230920,150600,404327580,5410,5410,5410,5410,47
|
|
20230920,150500,404073310,5420,5420,5420,5420,0
|
|
20230920,150400,404073310,5420,5420,5420,5420,0
|
|
20230920,150300,404073310,5420,5420,5420,5420,0
|
|
20230920,150200,404073310,5420,5420,5420,5420,0
|
|
20230920,150100,404073310,5420,5420,5420,5420,0
|
|
20230920,150000,404073310,5420,5420,5420,5420,1676
|
|
20230920,145900,394989390,5430,5430,5430,5430,0
|
|
20230920,145800,394989390,5430,5430,5430,5430,4
|
|
20230920,145700,394967670,5430,5430,5430,5430,0
|
|
20230920,145600,394967670,5430,5430,5430,5430,0
|
|
20230920,145500,394967670,5430,5430,5430,5430,0
|
|
20230920,145400,394967670,5430,5430,5430,5430,0
|
|
20230920,145300,394967670,5430,5430,5430,5430,0
|
|
20230920,145200,394967670,5430,5430,5430,5430,0
|
|
20230920,145100,394967670,5430,5430,5430,5430,444
|
|
20230920,145000,392556750,5430,5420,5430,5420,772
|
|
20230920,144900,388370760,5420,5420,5420,5420,0
|
|
20230920,144800,388370760,5420,5420,5420,5420,0
|
|
20230920,144700,388370760,5420,5440,5440,5420,794
|
|
20230920,144600,384065460,5440,5440,5440,5440,216
|
|
20230920,144500,382890420,5440,5440,5440,5440,367
|
|
20230920,144400,380893940,5440,5440,5440,5430,1477
|
|
20230920,144300,372859490,5440,5430,5440,5430,876
|
|
20230920,144200,368102800,5430,5430,5430,5430,315
|
|
20230920,144100,366392350,5430,5430,5430,5430,0
|
|
20230920,144000,366392350,5430,5430,5430,5430,0
|
|
20230920,143900,366392350,5430,5430,5430,5430,10
|
|
20230920,143800,366338050,5430,5430,5430,5430,125
|
|
20230920,143700,365659300,5430,5420,5430,5420,1104
|
|
20230920,143600,359673170,5410,5410,5410,5410,172
|
|
20230920,143500,358742650,5410,5420,5420,5410,541
|
|
20230920,143400,355811030,5420,5430,5430,5420,308
|
|
20230920,143300,354139210,5430,5430,5430,5430,0
|
|
20230920,143200,354139210,5430,5430,5430,5430,46
|
|
20230920,143100,353889430,5430,5400,5440,5400,658
|
|
20230920,143000,350322210,5400,5400,5400,5400,36
|
|
20230920,142900,350127810,5390,5390,5390,5390,49
|
|
20230920,142800,349863700,5390,5390,5390,5390,0
|
|
20230920,142700,349863700,5390,5390,5390,5390,200
|
|
20230920,142600,348785700,5400,5400,5400,5400,0
|
|
20230920,142500,348785700,5400,5400,5400,5400,0
|
|
20230920,142400,348785700,5400,5400,5400,5400,114
|
|
20230920,142300,348170100,5400,5410,5410,5400,238
|
|
20230920,142200,346884520,5410,5410,5410,5410,42
|
|
20230920,142100,346657300,5410,5410,5410,5410,0
|
|
20230920,142000,346657300,5410,5410,5410,5410,1
|
|
20230920,141900,346651890,5400,5400,5400,5400,100
|
|
20230920,141800,346111890,5410,5410,5410,5410,0
|
|
20230920,141700,346111890,5410,5410,5410,5410,0
|
|
20230920,141600,346111890,5410,5410,5410,5410,0
|
|
20230920,141500,346111890,5410,5410,5410,5410,0
|
|
20230920,141400,346111890,5410,5410,5410,5410,0
|
|
20230920,141300,346111890,5410,5410,5410,5410,1
|
|
20230920,141200,346106480,5410,5410,5410,5410,150
|
|
20230920,141100,345294980,5430,5420,5430,5420,100
|
|
20230920,141000,344752480,5430,5410,5440,5410,570
|
|
20230920,140900,341664160,5410,5400,5410,5400,603
|
|
20230920,140800,338404120,5400,5400,5410,5390,733
|
|
20230920,140700,334450720,5410,5390,5410,5390,759
|
|
20230920,140600,330351740,5390,5390,5390,5390,121
|
|
20230920,140500,329699550,5390,5390,5390,5390,0
|
|
20230920,140400,329699550,5390,5390,5390,5390,43
|
|
20230920,140300,329467780,5390,5390,5390,5390,0
|
|
20230920,140200,329467780,5390,5390,5390,5390,210
|
|
20230920,140100,328335880,5390,5390,5390,5390,52
|
|
20230920,140000,328055600,5390,5390,5390,5390,3
|
|
20230920,135900,328039430,5390,5390,5390,5390,1
|
|
20230920,135800,328034040,5380,5380,5380,5380,0
|
|
20230920,135700,328034040,5380,5380,5380,5380,176
|
|
20230920,135600,327087160,5390,5390,5390,5390,1
|
|
20230920,135500,327081770,5380,5380,5380,5370,574
|
|
20230920,135400,323996600,5400,5380,5400,5380,18
|
|
20230920,135300,323899740,5370,5400,5400,5370,484
|
|
20230920,135200,321292940,5420,5420,5420,5420,1
|
|
20230920,135100,321287520,5390,5390,5390,5390,57
|
|
20230920,135000,320980290,5400,5400,5400,5400,1
|
|
20230920,134900,320974890,5380,5390,5390,5380,607
|
|
20230920,134800,317708350,5410,5410,5410,5410,1
|
|
20230920,134700,317702940,5400,5420,5420,5400,152
|
|
20230920,134600,316882120,5400,5400,5410,5400,1476
|
|
20230920,134500,308905140,5400,5400,5400,5400,42
|
|
20230920,134400,308678340,5400,5400,5400,5400,40
|
|
20230920,134300,308462340,5400,5400,5400,5400,1
|
|
20230920,134200,308456940,5390,5390,5390,5390,439
|
|
20230920,134100,306090730,5390,5390,5390,5390,0
|
|
20230920,134000,306090730,5390,5390,5390,5390,40
|
|
20230920,133900,305875130,5390,5390,5390,5390,36
|
|
20230920,133800,305681090,5390,5390,5390,5390,0
|
|
20230920,133700,305681090,5390,5390,5390,5390,0
|
|
20230920,133600,305681090,5390,5390,5390,5390,77
|
|
20230920,133500,305266060,5390,5390,5390,5390,9
|
|
20230920,133400,305217550,5380,5390,5390,5380,130
|
|
20230920,133300,304517730,5380,5380,5380,5380,344
|
|
20230920,133200,302667010,5380,5380,5380,5380,2
|
|
20230920,133100,302656250,5380,5380,5380,5380,0
|
|
20230920,133000,302656250,5380,5380,5380,5380,37
|
|
20230920,132900,302457190,5380,5380,5380,5380,38
|
|
20230920,132800,302252750,5370,5370,5370,5370,0
|
|
20230920,132700,302252750,5370,5370,5370,5370,99
|
|
20230920,132600,301721120,5370,5370,5370,5370,0
|
|
20230920,132500,301721120,5370,5370,5370,5370,0
|
|
20230920,132400,301721120,5370,5370,5370,5370,0
|
|
20230920,132300,301721120,5370,5380,5380,5370,664
|
|
20230920,132200,298150130,5390,5390,5390,5390,0
|
|
20230920,132100,298150130,5390,5390,5390,5390,0
|
|
20230920,132000,298150130,5390,5390,5390,5390,0
|
|
20230920,131900,298150130,5390,5390,5390,5390,0
|
|
20230920,131800,298150130,5390,5390,5390,5390,0
|
|
20230920,131700,298150130,5390,5390,5390,5390,0
|
|
20230920,131600,298150130,5390,5390,5390,5390,319
|
|
20230920,131500,296430720,5390,5390,5390,5390,454
|
|
20230920,131400,293983660,5380,5380,5380,5380,0
|
|
20230920,131300,293983660,5380,5380,5380,5380,0
|
|
20230920,131200,293983660,5380,5380,5380,5380,0
|
|
20230920,131100,293983660,5380,5380,5380,5380,0
|
|
20230920,131000,293983660,5380,5380,5380,5380,0
|
|
20230920,130900,293983660,5380,5380,5380,5380,0
|
|
20230920,130800,293983660,5380,5390,5390,5380,476
|
|
20230920,130700,291421790,5390,5390,5390,5390,192
|
|
20230920,130600,290386910,5390,5390,5390,5390,41
|
|
20230920,130500,290165920,5380,5380,5380,5380,0
|
|
20230920,130400,290165920,5380,5390,5390,5380,2
|
|
20230920,130300,290155150,5390,5390,5390,5390,0
|
|
20230920,130200,290155150,5390,5390,5390,5390,0
|
|
20230920,130100,290155150,5390,5390,5390,5390,227
|
|
20230920,130000,288931620,5390,5390,5390,5390,42
|
|
20230920,125900,288705240,5390,5390,5390,5390,128
|
|
20230920,125800,288015320,5390,5390,5390,5390,0
|
|
20230920,125700,288015320,5390,5390,5390,5390,38
|
|
20230920,125600,287810500,5390,5390,5390,5390,78
|
|
20230920,125500,287390080,5380,5380,5380,5380,1
|
|
20230920,125400,287384700,5380,5380,5380,5380,2
|
|
20230920,125300,287373940,5390,5390,5390,5390,0
|
|
20230920,125200,287373940,5390,5390,5390,5390,0
|
|
20230920,125100,287373940,5390,5390,5390,5390,0
|
|
20230920,125000,287373940,5390,5390,5390,5390,0
|
|
20230920,124900,287373940,5390,5390,5390,5390,0
|
|
20230920,124800,287373940,5390,5390,5390,5390,0
|
|
20230920,124700,287373940,5390,5380,5390,5380,21
|
|
20230920,124600,287260760,5380,5380,5380,5380,1
|
|
20230920,124500,287255380,5380,5380,5390,5360,2089
|
|
20230920,124400,276039590,5390,5390,5390,5390,47
|
|
20230920,124300,275786260,5390,5390,5390,5390,0
|
|
20230920,124200,275786260,5390,5390,5390,5390,0
|
|
20230920,124100,275786260,5390,5380,5390,5370,862
|
|
20230920,124000,271156120,5390,5390,5390,5390,0
|
|
20230920,123900,271156120,5390,5390,5390,5390,78
|
|
20230920,123800,270735700,5380,5380,5380,5380,2
|
|
20230920,123700,270724940,5380,5380,5380,5380,0
|
|
20230920,123600,270724940,5380,5380,5390,5380,66
|
|
20230920,123500,270369480,5380,5380,5380,5380,101
|
|
20230920,123400,269826100,5380,5380,5380,5380,0
|
|
20230920,123300,269826100,5380,5380,5380,5380,0
|
|
20230920,123200,269826100,5380,5380,5380,5380,0
|
|
20230920,123100,269826100,5380,5380,5380,5380,0
|
|
20230920,123000,269826100,5380,5380,5380,5380,41
|
|
20230920,122900,269605520,5380,5380,5380,5380,38
|
|
20230920,122800,269401080,5380,5380,5380,5380,1
|
|
20230920,122700,269395700,5370,5370,5370,5370,0
|
|
20230920,122600,269395700,5370,5370,5370,5370,0
|
|
20230920,122500,269395700,5370,5370,5370,5370,0
|
|
20230920,122400,269395700,5370,5370,5370,5370,0
|
|
20230920,122300,269395700,5370,5370,5370,5370,100
|
|
20230920,122200,268858700,5380,5380,5380,5380,188
|
|
20230920,122100,267847260,5390,5390,5390,5390,100
|
|
20230920,122000,267308260,5400,5400,5400,5400,47
|
|
20230920,121900,267054460,5390,5390,5390,5390,0
|
|
20230920,121800,267054460,5390,5390,5390,5390,0
|
|
20230920,121700,267054460,5390,5390,5390,5390,0
|
|
20230920,121600,267054460,5390,5390,5390,5390,22
|
|
20230920,121500,266935880,5390,5390,5390,5390,0
|
|
20230920,121400,266935880,5390,5390,5390,5390,0
|
|
20230920,121300,266935880,5390,5400,5400,5390,402
|
|
20230920,121200,264769090,5390,5390,5390,5390,0
|
|
20230920,121100,264769090,5390,5390,5390,5390,133
|
|
20230920,121000,264052220,5390,5390,5390,5390,5
|
|
20230920,120900,264025270,5380,5380,5380,5380,316
|
|
20230920,120800,262325190,5380,5380,5380,5380,51
|
|
20230920,120700,262050810,5370,5380,5380,5370,92
|
|
20230920,120600,261556350,5380,5380,5380,5380,0
|
|
20230920,120500,261556350,5380,5380,5380,5380,23
|
|
20230920,120400,261432610,5380,5380,5380,5380,57
|
|
20230920,120300,261125950,5380,5380,5380,5380,36
|
|
20230920,120200,260932270,5380,5380,5380,5380,37
|
|
20230920,120100,260733210,5380,5380,5380,5380,0
|
|
20230920,120000,260733210,5380,5380,5380,5380,0
|
|
20230920,115900,260733210,5380,5380,5380,5380,36
|
|
20230920,115800,260539530,5380,5380,5380,5380,40
|
|
20230920,115700,260324330,5360,5360,5360,5360,0
|
|
20230920,115600,260324330,5360,5360,5360,5360,391
|
|
20230920,115500,258228570,5360,5360,5360,5360,0
|
|
20230920,115400,258228570,5360,5360,5360,5360,0
|
|
20230920,115300,258228570,5360,5360,5360,5360,267
|
|
20230920,115200,256797450,5360,5360,5360,5360,0
|
|
20230920,115100,256797450,5360,5360,5360,5360,0
|
|
20230920,115000,256797450,5360,5360,5360,5360,0
|
|
20230920,114900,256797450,5360,5360,5360,5360,0
|
|
20230920,114800,256797450,5360,5360,5360,5360,427
|
|
20230920,114700,254508730,5360,5370,5370,5350,235
|
|
20230920,114600,253249710,5380,5380,5380,5380,0
|
|
20230920,114500,253249710,5380,5380,5380,5380,0
|
|
20230920,114400,253249710,5380,5380,5380,5380,0
|
|
20230920,114300,253249710,5380,5380,5380,5380,0
|
|
20230920,114200,253249710,5380,5380,5380,5380,0
|
|
20230920,114100,253249710,5380,5370,5380,5370,86
|
|
20230920,114000,252787870,5380,5380,5380,5380,2
|
|
20230920,113900,252777110,5370,5370,5370,5370,0
|
|
20230920,113800,252777110,5370,5370,5370,5370,240
|
|
20230920,113700,251488310,5380,5380,5380,5380,38
|
|
20230920,113600,251283870,5380,5380,5380,5380,0
|
|
20230920,113500,251283870,5380,5380,5380,5380,542
|
|
20230920,113400,248367910,5380,5380,5380,5380,36
|
|
20230920,113300,248174230,5370,5370,5370,5370,0
|
|
20230920,113200,248174230,5370,5370,5370,5360,518
|
|
20230920,113100,245393570,5360,5350,5360,5350,952
|
|
20230920,113000,240291850,5350,5350,5350,5350,0
|
|
20230920,112900,240291850,5350,5350,5350,5350,350
|
|
20230920,112800,238419350,5350,5350,5350,5350,300
|
|
20230920,112700,236814350,5360,5360,5360,5360,0
|
|
20230920,112600,236814350,5360,5360,5360,5360,0
|
|
20230920,112500,236814350,5360,5360,5360,5360,0
|
|
20230920,112400,236814350,5360,5360,5360,5360,1
|
|
20230920,112300,236808990,5350,5350,5350,5350,118
|
|
20230920,112200,236177690,5350,5350,5350,5350,0
|
|
20230920,112100,236177690,5350,5350,5350,5340,3896
|
|
20230920,112000,215335860,5360,5360,5360,5360,0
|
|
20230920,111900,215335860,5360,5360,5360,5360,36
|
|
20230920,111800,215142900,5350,5350,5350,5350,0
|
|
20230920,111700,215142900,5350,5350,5350,5350,0
|
|
20230920,111600,215142900,5350,5350,5350,5350,50
|
|
20230920,111500,214875400,5360,5360,5360,5360,0
|
|
20230920,111400,214875400,5360,5360,5360,5360,42
|
|
20230920,111300,214650280,5350,5350,5360,5350,12
|
|
20230920,111200,214586070,5360,5360,5360,5360,95
|
|
20230920,111100,214076870,5360,5360,5360,5360,100
|
|
20230920,111000,213540870,5360,5360,5360,5360,2
|
|
20230920,110900,213530150,5360,5360,5360,5360,179
|
|
20230920,110800,212570710,5360,5360,5360,5360,2
|
|
20230920,110700,212559990,5360,5360,5360,5360,0
|
|
20230920,110600,212559990,5360,5360,5360,5360,0
|
|
20230920,110500,212559990,5360,5360,5360,5360,0
|
|
20230920,110400,212559990,5360,5360,5360,5360,0
|
|
20230920,110300,212559990,5360,5360,5360,5360,258
|
|
20230920,110200,211177110,5360,5360,5360,5360,459
|
|
20230920,110100,208716870,5360,5350,5360,5350,857
|
|
20230920,110000,204131630,5360,5360,5360,5360,15
|
|
20230920,105900,204051230,5360,5370,5370,5360,577
|
|
20230920,105800,200956300,5390,5390,5390,5390,35
|
|
20230920,105700,200767650,5380,5380,5380,5380,0
|
|
20230920,105600,200767650,5380,5390,5390,5380,5
|
|
20230920,105500,200740730,5390,5370,5390,5370,390
|
|
20230920,105400,198644230,5370,5370,5370,5370,38
|
|
20230920,105300,198440170,5360,5360,5360,5360,0
|
|
20230920,105200,198440170,5360,5360,5360,5360,0
|
|
20230920,105100,198440170,5360,5360,5360,5360,0
|
|
20230920,105000,198440170,5360,5360,5360,5360,0
|
|
20230920,104900,198440170,5360,5360,5360,5360,227
|
|
20230920,104800,197223450,5360,5360,5360,5360,0
|
|
20230920,104700,197223450,5360,5360,5360,5360,0
|
|
20230920,104600,197223450,5360,5360,5360,5360,1809
|
|
20230920,104500,187527210,5380,5380,5380,5380,0
|
|
20230920,104400,187527210,5380,5380,5380,5380,0
|
|
20230920,104300,187527210,5380,5380,5380,5380,14
|
|
20230920,104200,187451890,5380,5360,5380,5360,392
|
|
20230920,104100,185350170,5360,5360,5360,5360,638
|
|
20230920,104000,181930490,5380,5380,5380,5380,1
|
|
20230920,103900,181925110,5360,5360,5360,5360,1337
|
|
20230920,103800,174758790,5370,5360,5370,5360,177
|
|
20230920,103700,173809800,5360,5360,5360,5360,0
|
|
20230920,103600,173809800,5360,5360,5360,5360,0
|
|
20230920,103500,173809800,5360,5360,5360,5360,0
|
|
20230920,103400,173809800,5360,5360,5360,5360,1820
|
|
20230920,103300,164054600,5370,5370,5370,5370,1414
|
|
20230920,103200,156461420,5380,5380,5380,5380,916
|
|
20230920,103100,151533340,5390,5390,5390,5390,0
|
|
20230920,103000,151533340,5390,5390,5390,5390,1
|
|
20230920,102900,151527950,5390,5380,5390,5380,101
|
|
20230920,102800,150984560,5380,5380,5380,5380,765
|
|
20230920,102700,146868860,5390,5390,5390,5390,17
|
|
20230920,102600,146777230,5380,5380,5380,5380,1016
|
|
20230920,102500,141311150,5380,5380,5380,5380,851
|
|
20230920,102400,136732770,5380,5380,5380,5380,478
|
|
20230920,102300,134161130,5390,5390,5390,5390,0
|
|
20230920,102200,134161130,5390,5390,5390,5390,1
|
|
20230920,102100,134155740,5380,5380,5380,5380,0
|
|
20230920,102000,134155740,5380,5380,5380,5380,0
|
|
20230920,101900,134155740,5380,5380,5380,5380,0
|
|
20230920,101800,134155740,5380,5390,5390,5380,1183
|
|
20230920,101700,127789370,5400,5400,5400,5400,1
|
|
20230920,101600,127783970,5400,5400,5400,5400,0
|
|
20230920,101500,127783970,5400,5400,5400,5400,0
|
|
20230920,101400,127783970,5400,5400,5400,5400,0
|
|
20230920,101300,127783970,5400,5390,5400,5390,78
|
|
20230920,101200,127363540,5390,5380,5390,5380,2
|
|
20230920,101100,127352770,5390,5390,5390,5390,149
|
|
20230920,101000,126549660,5400,5400,5400,5400,0
|
|
20230920,100900,126549660,5400,5400,5400,5400,1
|
|
20230920,100800,126544260,5400,5400,5400,5400,0
|
|
20230920,100700,126544260,5400,5400,5400,5400,0
|
|
20230920,100600,126544260,5400,5400,5400,5400,5
|
|
20230920,100500,126517260,5400,5400,5400,5400,0
|
|
20230920,100400,126517260,5400,5390,5400,5390,93
|
|
20230920,100300,126015980,5380,5390,5390,5380,101
|
|
20230920,100200,125472590,5380,5380,5380,5380,97
|
|
20230920,100100,124950730,5390,5390,5390,5390,0
|
|
20230920,100000,124950730,5390,5390,5390,5390,0
|
|
20230920,095900,124950730,5390,5380,5390,5380,57
|
|
20230920,095800,124644060,5380,5380,5390,5380,685
|
|
20230920,095700,120958750,5380,5390,5390,5380,1038
|
|
20230920,095600,115374200,5400,5390,5400,5390,299
|
|
20230920,095500,113762580,5390,5390,5390,5390,1
|
|
20230920,095400,113757190,5380,5390,5390,5380,824
|
|
20230920,095300,109323960,5390,5390,5390,5390,19
|
|
20230920,095200,109221550,5390,5390,5390,5390,0
|
|
20230920,095100,109221550,5390,5410,5410,5390,873
|
|
20230920,095000,104513570,5420,5410,5420,5410,426
|
|
20230920,094900,102205060,5410,5410,5410,5410,363
|
|
20230920,094800,100241230,5400,5400,5400,5400,0
|
|
20230920,094700,100241230,5400,5400,5400,5400,490
|
|
20230920,094600,97595230,5400,5400,5400,5400,0
|
|
20230920,094500,97595230,5400,5400,5400,5400,549
|
|
20230920,094400,94630630,5410,5410,5410,5410,5
|
|
20230920,094300,94603580,5410,5400,5410,5400,117
|
|
20230920,094200,93971050,5400,5410,5410,5400,149
|
|
20230920,094100,93166440,5400,5420,5420,5400,565
|
|
20230920,094000,90108280,5430,5420,5430,5420,738
|
|
20230920,093900,86107090,5420,5410,5420,5400,1024
|
|
20230920,093800,80559980,5410,5410,5410,5410,3
|
|
20230920,093700,80543750,5410,5410,5410,5410,0
|
|
20230920,093600,80543750,5410,5410,5410,5410,0
|
|
20230920,093500,80543750,5410,5410,5410,5410,1
|
|
20230920,093400,80538340,5410,5410,5410,5410,0
|
|
20230920,093300,80538340,5410,5410,5410,5400,318
|
|
20230920,093200,78820500,5430,5430,5430,5430,4
|
|
20230920,093100,78798780,5410,5410,5410,5410,2
|
|
20230920,093000,78787960,5410,5420,5430,5410,212
|
|
20230920,092900,77640570,5420,5420,5420,5420,206
|
|
20230920,092800,76524050,5430,5420,5430,5420,11
|
|
20230920,092700,76464420,5420,5400,5420,5400,760
|
|
20230920,092600,72354230,5400,5400,5400,5400,118
|
|
20230920,092500,71717030,5400,5400,5400,5400,0
|
|
20230920,092400,71717030,5400,5400,5400,5400,5
|
|
20230920,092300,71690030,5400,5390,5400,5390,45
|
|
20230920,092200,71447470,5390,5390,5390,5390,288
|
|
20230920,092100,69895150,5390,5390,5410,5390,575
|
|
20230920,092000,66794710,5390,5400,5400,5390,9
|
|
20230920,091900,66746190,5400,5390,5400,5390,273
|
|
20230920,091800,65274100,5390,5400,5400,5380,405
|
|
20230920,091700,63091070,5410,5410,5410,5410,0
|
|
20230920,091600,63091070,5410,5390,5410,5390,1372
|
|
20230920,091500,55695970,5390,5410,5410,5390,842
|
|
20230920,091400,51150260,5410,5410,5410,5410,233
|
|
20230920,091300,49889730,5420,5410,5420,5410,451
|
|
20230920,091200,47449750,5410,5410,5410,5410,0
|
|
20230920,091100,47449750,5410,5440,5470,5400,1091
|
|
20230920,091000,41534220,5460,5470,5470,5460,92
|
|
20230920,090900,41031890,5440,5480,5480,5440,1485
|
|
20230920,090800,32909010,5480,5420,5480,5420,1746
|
|
20230920,090700,23398590,5410,5410,5410,5410,519
|
|
20230920,090600,20590800,5420,5440,5440,5420,589
|
|
20230920,090500,17397490,5430,5430,5430,5430,10
|
|
20230920,090400,17343190,5440,5440,5440,5430,191
|
|
20230920,090300,16306030,5430,5450,5450,5420,677
|
|
20230920,090200,12630490,5480,5470,5480,5470,3
|
|
20230920,090100,12614070,5470,5500,5500,5460,1132
|
|
20230920,090000,6408020,5480,5530,5530,5480,1164
|