626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192300,620354820,5290,5290,5290,5290,3821
|
|
20230922,192200,620354820,5290,5290,5290,5290,0
|
|
20230922,192100,620354820,5290,5290,5290,5290,0
|
|
20230922,192000,620354820,5290,5290,5290,5290,0
|
|
20230922,191900,620354820,5290,5290,5290,5290,0
|
|
20230922,191800,620354820,5290,5290,5290,5290,0
|
|
20230922,191700,620354820,5290,5290,5290,5290,0
|
|
20230922,191600,620354820,5290,5290,5290,5290,0
|
|
20230922,191500,620354820,5290,5290,5290,5290,0
|
|
20230922,191400,620354820,5290,5290,5290,5290,0
|
|
20230922,191300,620354820,5290,5290,5290,5290,0
|
|
20230922,191200,620354820,5290,5290,5290,5290,0
|
|
20230922,191100,620354820,5290,5290,5290,5290,0
|
|
20230922,191000,620354820,5290,5290,5290,5290,0
|
|
20230922,190900,620354820,5290,5290,5290,5290,0
|
|
20230922,190800,620354820,5290,5290,5290,5290,0
|
|
20230922,190700,620354820,5290,5290,5290,5290,0
|
|
20230922,190600,620354820,5290,5290,5290,5290,0
|
|
20230922,190500,620354820,5290,5290,5290,5290,0
|
|
20230922,190400,620354820,5290,5290,5290,5290,0
|
|
20230922,190300,620354820,5290,5290,5290,5290,0
|
|
20230922,190200,620354820,5290,5290,5290,5290,0
|
|
20230922,190100,620354820,5290,5290,5290,5290,0
|
|
20230922,190000,620354820,5290,5290,5290,5290,0
|
|
20230922,185900,620354820,5290,5290,5290,5290,0
|
|
20230922,185800,620354820,5290,5290,5290,5290,0
|
|
20230922,185700,620354820,5290,5290,5290,5290,0
|
|
20230922,185600,620354820,5290,5290,5290,5290,0
|
|
20230922,185500,620354820,5290,5290,5290,5290,0
|
|
20230922,185400,620354820,5290,5290,5290,5290,0
|
|
20230922,185300,620354820,5290,5290,5290,5290,3821
|
|
20230922,185200,620354820,5290,5290,5290,5290,0
|
|
20230922,185100,620354820,5290,5290,5290,5290,0
|
|
20230922,185000,620354820,5290,5290,5290,5290,0
|
|
20230922,184900,620354820,5290,5290,5290,5290,0
|
|
20230922,184800,620354820,5290,5290,5290,5290,0
|
|
20230922,184700,620354820,5290,5290,5290,5290,0
|
|
20230922,184600,620354820,5290,5290,5290,5290,0
|
|
20230922,184500,620354820,5290,5290,5290,5290,0
|
|
20230922,184400,620354820,5290,5290,5290,5290,0
|
|
20230922,184300,620354820,5290,5290,5290,5290,0
|
|
20230922,184200,620354820,5290,5290,5290,5290,0
|
|
20230922,184100,620354820,5290,5290,5290,5290,0
|
|
20230922,184000,620354820,5290,5290,5290,5290,0
|
|
20230922,183900,620354820,5290,5290,5290,5290,0
|
|
20230922,183800,620354820,5290,5290,5290,5290,0
|
|
20230922,183700,620354820,5290,5290,5290,5290,0
|
|
20230922,183600,620354820,5290,5290,5290,5290,0
|
|
20230922,183500,620354820,5290,5290,5290,5290,0
|
|
20230922,183400,620354820,5290,5290,5290,5290,0
|
|
20230922,183300,620354820,5290,5290,5290,5290,0
|
|
20230922,183200,620354820,5290,5290,5290,5290,0
|
|
20230922,183100,620354820,5290,5290,5290,5290,0
|
|
20230922,183000,620354820,5290,5290,5290,5290,0
|
|
20230922,182900,620354820,5290,5290,5290,5290,0
|
|
20230922,182800,620354820,5290,5290,5290,5290,0
|
|
20230922,182700,620354820,5290,5290,5290,5290,0
|
|
20230922,182600,620354820,5290,5290,5290,5290,0
|
|
20230922,182500,620354820,5290,5290,5290,5290,0
|
|
20230922,182400,620354820,5290,5290,5290,5290,0
|
|
20230922,182300,620354820,5290,5290,5290,5290,3821
|
|
20230922,182200,620354820,5290,5290,5290,5290,0
|
|
20230922,182100,620354820,5290,5290,5290,5290,0
|
|
20230922,182000,620354820,5290,5290,5290,5290,0
|
|
20230922,181900,620354820,5290,5290,5290,5290,0
|
|
20230922,181800,620354820,5290,5290,5290,5290,0
|
|
20230922,181700,620354820,5290,5290,5290,5290,0
|
|
20230922,181600,620354820,5290,5290,5290,5290,0
|
|
20230922,181500,620354820,5290,5290,5290,5290,0
|
|
20230922,181400,620354820,5290,5290,5290,5290,0
|
|
20230922,181300,620354820,5290,5290,5290,5290,0
|
|
20230922,181200,620354820,5290,5290,5290,5290,0
|
|
20230922,181100,620354820,5290,5290,5290,5290,0
|
|
20230922,181000,620354820,5290,5290,5290,5290,0
|
|
20230922,180900,620354820,5290,5290,5290,5290,0
|
|
20230922,180800,620354820,5290,5290,5290,5290,0
|
|
20230922,180700,620354820,5290,5290,5290,5290,0
|
|
20230922,180600,620354820,5290,5290,5290,5290,0
|
|
20230922,180500,620354820,5290,5290,5290,5290,0
|
|
20230922,180400,620354820,5290,5290,5290,5290,0
|
|
20230922,180300,620354820,5290,5290,5290,5290,0
|
|
20230922,180200,620354820,5290,5290,5290,5290,0
|
|
20230922,180100,620354820,5290,5290,5290,5290,0
|
|
20230922,180000,620354820,5290,5290,5290,5290,0
|
|
20230922,175900,620354820,5290,5290,5290,5290,0
|
|
20230922,175800,620354820,5290,5290,5290,5290,0
|
|
20230922,175700,620354820,5290,5290,5290,5290,0
|
|
20230922,175600,620354820,5290,5290,5290,5290,0
|
|
20230922,175500,620354820,5290,5290,5290,5290,0
|
|
20230922,175400,620354820,5290,5290,5290,5290,0
|
|
20230922,175300,620354820,5290,5290,5290,5290,3821
|
|
20230922,175200,620354820,5290,5290,5290,5290,0
|
|
20230922,175100,620354820,5290,5290,5290,5290,0
|
|
20230922,175000,620354820,5290,5290,5290,5290,0
|
|
20230922,174900,620354820,5290,5290,5290,5290,0
|
|
20230922,174800,620354820,5290,5290,5290,5290,0
|
|
20230922,174700,620354820,5290,5290,5290,5290,0
|
|
20230922,174600,620354820,5290,5290,5290,5290,0
|
|
20230922,174500,620354820,5290,5290,5290,5290,0
|
|
20230922,174400,620354820,5290,5290,5290,5290,0
|
|
20230922,174300,620354820,5290,5290,5290,5290,0
|
|
20230922,174200,620354820,5290,5290,5290,5290,0
|
|
20230922,174100,620354820,5290,5290,5290,5290,0
|
|
20230922,174000,620354820,5290,5290,5290,5290,0
|
|
20230922,173900,620354820,5290,5290,5290,5290,0
|
|
20230922,173800,620354820,5290,5290,5290,5290,0
|
|
20230922,173700,620354820,5290,5290,5290,5290,0
|
|
20230922,173600,620354820,5290,5290,5290,5290,0
|
|
20230922,173500,620354820,5290,5290,5290,5290,0
|
|
20230922,173400,620354820,5290,5290,5290,5290,0
|
|
20230922,173300,620354820,5290,5290,5290,5290,0
|
|
20230922,173200,620354820,5290,5290,5290,5290,0
|
|
20230922,173100,620354820,5290,5290,5290,5290,0
|
|
20230922,173000,620354820,5290,5290,5290,5290,0
|
|
20230922,172900,620354820,5290,5290,5290,5290,0
|
|
20230922,172800,620354820,5290,5290,5290,5290,0
|
|
20230922,172700,620354820,5290,5290,5290,5290,0
|
|
20230922,172600,620354820,5290,5290,5290,5290,0
|
|
20230922,172500,620354820,5290,5290,5290,5290,0
|
|
20230922,172400,620354820,5290,5290,5290,5290,0
|
|
20230922,172300,620354820,5290,5290,5290,5290,3821
|
|
20230922,172200,620354820,5290,5290,5290,5290,0
|
|
20230922,172100,620354820,5290,5290,5290,5290,0
|
|
20230922,172000,620354820,5290,5290,5290,5290,0
|
|
20230922,171900,620354820,5290,5290,5290,5290,0
|
|
20230922,171800,620354820,5290,5290,5290,5290,0
|
|
20230922,171700,620354820,5290,5290,5290,5290,0
|
|
20230922,171600,620354820,5290,5290,5290,5290,0
|
|
20230922,171500,620354820,5290,5290,5290,5290,0
|
|
20230922,171400,620354820,5290,5290,5290,5290,0
|
|
20230922,171300,620354820,5290,5290,5290,5290,0
|
|
20230922,171200,620354820,5290,5290,5290,5290,0
|
|
20230922,171100,620354820,5290,5290,5290,5290,0
|
|
20230922,171000,620354820,5290,5290,5290,5290,0
|
|
20230922,170900,620354820,5290,5290,5290,5290,0
|
|
20230922,170800,620354820,5290,5290,5290,5290,0
|
|
20230922,170700,620354820,5290,5290,5290,5290,0
|
|
20230922,170600,620354820,5290,5290,5290,5290,0
|
|
20230922,170500,620354820,5290,5290,5290,5290,0
|
|
20230922,170400,620354820,5290,5290,5290,5290,0
|
|
20230922,170300,620354820,5290,5290,5290,5290,0
|
|
20230922,170200,620354820,5290,5290,5290,5290,0
|
|
20230922,170100,620354820,5290,5290,5290,5290,0
|
|
20230922,170000,620354820,5290,5290,5290,5290,0
|
|
20230922,165900,620354820,5290,5290,5290,5290,0
|
|
20230922,165800,620354820,5290,5290,5290,5290,0
|
|
20230922,165700,620354820,5290,5290,5290,5290,0
|
|
20230922,165600,620354820,5290,5290,5290,5290,0
|
|
20230922,165500,620354820,5290,5290,5290,5290,0
|
|
20230922,165400,620354820,5290,5290,5290,5290,0
|
|
20230922,165300,620354820,5290,5290,5290,5290,3821
|
|
20230922,165200,620354820,5290,5290,5290,5290,0
|
|
20230922,165100,620354820,5290,5290,5290,5290,0
|
|
20230922,165000,620354820,5290,5290,5290,5290,0
|
|
20230922,164900,620354820,5290,5290,5290,5290,0
|
|
20230922,164800,620354820,5290,5290,5290,5290,0
|
|
20230922,164700,620354820,5290,5290,5290,5290,0
|
|
20230922,164600,620354820,5290,5290,5290,5290,0
|
|
20230922,164500,620354820,5290,5290,5290,5290,0
|
|
20230922,164400,620354820,5290,5290,5290,5290,0
|
|
20230922,164300,620354820,5290,5290,5290,5290,0
|
|
20230922,164200,620354820,5290,5290,5290,5290,0
|
|
20230922,164100,620354820,5290,5290,5290,5290,0
|
|
20230922,164000,620354820,5290,5290,5290,5290,0
|
|
20230922,163900,620354820,5290,5290,5290,5290,0
|
|
20230922,163800,620354820,5290,5290,5290,5290,0
|
|
20230922,163700,620354820,5290,5290,5290,5290,0
|
|
20230922,163600,620354820,5290,5290,5290,5290,0
|
|
20230922,163500,620354820,5290,5290,5290,5290,0
|
|
20230922,163400,620354820,5290,5290,5290,5290,0
|
|
20230922,163300,620354820,5290,5290,5290,5290,0
|
|
20230922,163200,620354820,5290,5290,5290,5290,0
|
|
20230922,163100,620354820,5290,5290,5290,5290,0
|
|
20230922,163000,620354820,5290,5290,5290,5290,0
|
|
20230922,162900,620354820,5290,5290,5290,5290,0
|
|
20230922,162800,620354820,5290,5290,5290,5290,0
|
|
20230922,162700,620354820,5290,5290,5290,5290,0
|
|
20230922,162600,620354820,5290,5290,5290,5290,0
|
|
20230922,162500,620354820,5290,5290,5290,5290,0
|
|
20230922,162400,620354820,5290,5290,5290,5290,0
|
|
20230922,162300,620354820,5290,5290,5290,5290,3821
|
|
20230922,162200,620354820,5290,5290,5290,5290,0
|
|
20230922,162100,620354820,5290,5290,5290,5290,0
|
|
20230922,162000,620354820,5290,5290,5290,5290,0
|
|
20230922,161900,620354820,5290,5290,5290,5290,0
|
|
20230922,161800,620354820,5290,5290,5290,5290,0
|
|
20230922,161700,620354820,5290,5290,5290,5290,0
|
|
20230922,161600,620354820,5290,5290,5290,5290,0
|
|
20230922,161500,620354820,5290,5290,5290,5290,0
|
|
20230922,161400,620354820,5290,5290,5290,5290,0
|
|
20230922,161300,620354820,5290,5290,5290,5290,0
|
|
20230922,161200,620354820,5290,5290,5290,5290,0
|
|
20230922,161100,620354820,5290,5290,5290,5290,0
|
|
20230922,161000,620354820,5290,5290,5290,5290,0
|
|
20230922,160900,620354820,5290,5290,5290,5290,0
|
|
20230922,160800,620354820,5290,5290,5290,5290,0
|
|
20230922,160700,620354820,5290,5290,5290,5290,0
|
|
20230922,160600,620354820,5290,5290,5290,5290,0
|
|
20230922,160500,620354820,5290,5290,5290,5290,0
|
|
20230922,160400,620354820,5290,5290,5290,5290,0
|
|
20230922,160300,620354820,5290,5290,5290,5290,0
|
|
20230922,160200,620354820,5290,5290,5290,5290,0
|
|
20230922,160100,620354820,5290,5290,5290,5290,0
|
|
20230922,160000,620354820,5290,5290,5290,5290,0
|
|
20230922,155900,620354820,5290,5290,5290,5290,0
|
|
20230922,155800,620354820,5290,5290,5290,5290,0
|
|
20230922,155700,620354820,5290,5290,5290,5290,0
|
|
20230922,155600,620354820,5290,5290,5290,5290,0
|
|
20230922,155500,620354820,5290,5290,5290,5290,0
|
|
20230922,155400,620354820,5290,5290,5290,5290,0
|
|
20230922,155300,620354820,5290,5290,5290,5290,3821
|
|
20230922,155200,620354820,5290,5290,5290,5290,0
|
|
20230922,155100,620354820,5290,5290,5290,5290,0
|
|
20230922,155000,620354820,5290,5290,5290,5290,0
|
|
20230922,154900,620354820,5290,5290,5290,5290,0
|
|
20230922,154800,620354820,5290,5290,5290,5290,0
|
|
20230922,154700,620354820,5290,5290,5290,5290,0
|
|
20230922,154600,620354820,5290,5290,5290,5290,0
|
|
20230922,154500,620354820,5290,5290,5290,5290,0
|
|
20230922,154400,620354820,5290,5290,5290,5290,0
|
|
20230922,154300,620354820,5290,5290,5290,5290,0
|
|
20230922,154200,620354820,5290,5290,5290,5290,0
|
|
20230922,154100,620354820,5290,5290,5290,5290,0
|
|
20230922,154000,620354820,5290,5290,5290,5290,0
|
|
20230922,153900,620354820,5290,5290,5290,5290,0
|
|
20230922,153800,620354820,5290,5290,5290,5290,0
|
|
20230922,153700,620354820,5290,5290,5290,5290,0
|
|
20230922,153600,620354820,5290,5290,5290,5290,0
|
|
20230922,153500,620354820,5290,5290,5290,5290,0
|
|
20230922,153400,620354820,5290,5290,5290,5290,0
|
|
20230922,153300,620354820,5290,5290,5290,5290,0
|
|
20230922,153200,620354820,5290,5290,5290,5290,0
|
|
20230922,153100,620354820,5290,5290,5290,5290,0
|
|
20230922,153000,620354820,5290,5290,5290,5290,3821
|
|
20230922,152900,600141730,5300,5300,5300,5300,0
|
|
20230922,152800,600141730,5300,5300,5300,5300,0
|
|
20230922,152700,600141730,5300,5300,5300,5300,0
|
|
20230922,152600,600141730,5300,5300,5300,5300,0
|
|
20230922,152500,600141730,5300,5300,5300,5300,0
|
|
20230922,152400,600141730,5300,5300,5300,5300,0
|
|
20230922,152300,600141730,5300,5300,5300,5300,0
|
|
20230922,152200,600141730,5300,5300,5300,5300,0
|
|
20230922,152100,600141730,5300,5300,5300,5300,0
|
|
20230922,152000,600141730,5300,5300,5300,5300,0
|
|
20230922,151900,600141730,5300,5300,5300,5290,866
|
|
20230922,151800,595555920,5300,5280,5300,5280,26
|
|
20230922,151700,595418140,5300,5310,5310,5300,115
|
|
20230922,151600,594808610,5310,5310,5310,5270,90
|
|
20230922,151500,594332440,5310,5310,5310,5260,432
|
|
20230922,151400,592046650,5320,5350,5350,5320,122
|
|
20230922,151300,591397510,5350,5340,5350,5340,12
|
|
20230922,151200,591333410,5350,5360,5360,5340,822
|
|
20230922,151100,586942570,5350,5350,5350,5350,554
|
|
20230922,151000,583978670,5360,5350,5360,5340,510
|
|
20230922,150900,581248690,5370,5360,5370,5360,798
|
|
20230922,150800,576970170,5360,5340,5360,5340,957
|
|
20230922,150700,571855630,5340,5340,5340,5340,5
|
|
20230922,150600,571828930,5330,5330,5330,5330,454
|
|
20230922,150500,569409110,5330,5320,5330,5320,234
|
|
20230922,150400,568164170,5330,5320,5330,5320,463
|
|
20230922,150300,565698370,5310,5310,5310,5310,0
|
|
20230922,150200,565698370,5310,5310,5310,5310,97
|
|
20230922,150100,565183300,5310,5310,5310,5310,0
|
|
20230922,150000,565183300,5310,5310,5310,5310,0
|
|
20230922,145900,565183300,5310,5310,5310,5310,231
|
|
20230922,145800,563956690,5320,5320,5320,5320,0
|
|
20230922,145700,563956690,5320,5320,5320,5320,0
|
|
20230922,145600,563956690,5320,5310,5330,5310,825
|
|
20230922,145500,559570490,5310,5310,5310,5310,3
|
|
20230922,145400,559554560,5310,5320,5320,5310,520
|
|
20230922,145300,556791360,5320,5320,5320,5320,0
|
|
20230922,145200,556791360,5320,5320,5320,5320,0
|
|
20230922,145100,556791360,5320,5320,5320,5320,817
|
|
20230922,145000,552444920,5320,5320,5320,5320,25
|
|
20230922,144900,552311920,5310,5310,5310,5310,0
|
|
20230922,144800,552311920,5310,5310,5310,5310,129
|
|
20230922,144700,551626930,5310,5310,5310,5310,0
|
|
20230922,144600,551626930,5310,5310,5320,5310,768
|
|
20230922,144500,547544870,5310,5290,5310,5290,1314
|
|
20230922,144400,540578440,5300,5300,5300,5300,0
|
|
20230922,144300,540578440,5300,5300,5300,5300,0
|
|
20230922,144200,540578440,5300,5280,5300,5280,619
|
|
20230922,144100,537307410,5270,5270,5270,5270,0
|
|
20230922,144000,537307410,5270,5270,5270,5270,512
|
|
20230922,143900,534609170,5270,5270,5270,5270,61
|
|
20230922,143800,534287700,5270,5270,5270,5270,396
|
|
20230922,143700,532200780,5270,5270,5270,5270,123
|
|
20230922,143600,531552570,5270,5260,5270,5260,288
|
|
20230922,143500,530035400,5260,5260,5260,5260,300
|
|
20230922,143400,528457400,5270,5270,5270,5270,0
|
|
20230922,143300,528457400,5270,5270,5270,5270,203
|
|
20230922,143200,527387590,5270,5280,5280,5270,101
|
|
20230922,143100,526855310,5270,5270,5270,5270,0
|
|
20230922,143000,526855310,5270,5270,5270,5270,404
|
|
20230922,142900,524726230,5280,5280,5280,5280,0
|
|
20230922,142800,524726230,5280,5280,5280,5280,91
|
|
20230922,142700,524245750,5280,5280,5280,5280,0
|
|
20230922,142600,524245750,5280,5280,5280,5280,109
|
|
20230922,142500,523670230,5280,5280,5280,5280,1
|
|
20230922,142400,523664950,5280,5280,5280,5280,0
|
|
20230922,142300,523664950,5280,5280,5280,5280,0
|
|
20230922,142200,523664950,5280,5280,5280,5280,0
|
|
20230922,142100,523664950,5280,5280,5280,5280,0
|
|
20230922,142000,523664950,5280,5280,5280,5280,0
|
|
20230922,141900,523664950,5280,5280,5280,5280,0
|
|
20230922,141800,523664950,5280,5270,5280,5270,93
|
|
20230922,141700,523174820,5280,5280,5280,5280,0
|
|
20230922,141600,523174820,5280,5270,5280,5270,26
|
|
20230922,141500,523037790,5270,5280,5280,5270,929
|
|
20230922,141400,518134670,5290,5290,5290,5290,0
|
|
20230922,141300,518134670,5290,5290,5290,5290,3
|
|
20230922,141200,518118800,5290,5290,5290,5290,0
|
|
20230922,141100,518118800,5290,5290,5290,5290,0
|
|
20230922,141000,518118800,5290,5290,5290,5290,174
|
|
20230922,140900,517198340,5290,5290,5290,5290,0
|
|
20230922,140800,517198340,5290,5290,5290,5290,2
|
|
20230922,140700,517187760,5280,5280,5280,5280,400
|
|
20230922,140600,515075760,5290,5290,5290,5290,0
|
|
20230922,140500,515075760,5290,5290,5290,5290,0
|
|
20230922,140400,515075760,5290,5290,5290,5290,0
|
|
20230922,140300,515075760,5290,5290,5290,5290,0
|
|
20230922,140200,515075760,5290,5290,5290,5290,1
|
|
20230922,140100,515070470,5290,5280,5290,5280,228
|
|
20230922,140000,513866620,5290,5280,5290,5280,624
|
|
20230922,135900,510571890,5280,5280,5280,5280,619
|
|
20230922,135800,507303570,5280,5280,5280,5280,234
|
|
20230922,135700,506068050,5280,5280,5280,5280,0
|
|
20230922,135600,506068050,5280,5280,5280,5280,0
|
|
20230922,135500,506068050,5280,5280,5280,5280,0
|
|
20230922,135400,506068050,5280,5280,5280,5280,12
|
|
20230922,135300,506004690,5280,5270,5280,5270,381
|
|
20230922,135200,503996810,5270,5270,5270,5270,108
|
|
20230922,135100,503427650,5270,5270,5270,5270,1
|
|
20230922,135000,503422380,5270,5270,5270,5270,389
|
|
20230922,134900,501372350,5280,5270,5280,5270,225
|
|
20230922,134800,500186540,5270,5270,5270,5270,0
|
|
20230922,134700,500186540,5270,5270,5270,5270,3
|
|
20230922,134600,500170730,5270,5260,5270,5260,45
|
|
20230922,134500,499934020,5260,5260,5260,5260,46
|
|
20230922,134400,499692060,5260,5260,5260,5260,0
|
|
20230922,134300,499692060,5260,5260,5260,5260,0
|
|
20230922,134200,499692060,5260,5260,5260,5260,0
|
|
20230922,134100,499692060,5260,5260,5260,5260,280
|
|
20230922,134000,498219260,5260,5260,5260,5260,0
|
|
20230922,133900,498219260,5260,5260,5260,5260,0
|
|
20230922,133800,498219260,5260,5260,5260,5260,3
|
|
20230922,133700,498203480,5260,5260,5260,5260,0
|
|
20230922,133600,498203480,5260,5270,5270,5260,1616
|
|
20230922,133500,489687880,5270,5270,5270,5270,0
|
|
20230922,133400,489687880,5270,5270,5270,5270,0
|
|
20230922,133300,489687880,5270,5270,5270,5270,0
|
|
20230922,133200,489687880,5270,5260,5270,5260,155
|
|
20230922,133100,488872570,5270,5270,5270,5270,0
|
|
20230922,133000,488872570,5270,5270,5270,5270,0
|
|
20230922,132900,488872570,5270,5270,5270,5270,10
|
|
20230922,132800,488819870,5270,5270,5270,5270,10
|
|
20230922,132700,488767170,5270,5270,5270,5270,333
|
|
20230922,132600,487012260,5260,5270,5270,5260,762
|
|
20230922,132500,482997330,5280,5280,5280,5280,0
|
|
20230922,132400,482997330,5280,5270,5280,5270,141
|
|
20230922,132300,482252860,5280,5280,5280,5280,0
|
|
20230922,132200,482252860,5280,5290,5290,5280,174
|
|
20230922,132100,481334130,5280,5280,5280,5280,0
|
|
20230922,132000,481334130,5280,5290,5290,5280,932
|
|
20230922,131900,476411710,5290,5290,5290,5290,513
|
|
20230922,131800,473697940,5290,5290,5290,5290,0
|
|
20230922,131700,473697940,5290,5290,5290,5290,5
|
|
20230922,131600,473671490,5290,5290,5290,5290,0
|
|
20230922,131500,473671490,5290,5290,5290,5290,2
|
|
20230922,131400,473660910,5280,5290,5290,5280,692
|
|
20230922,131300,470006730,5300,5300,5300,5300,0
|
|
20230922,131200,470006730,5300,5300,5300,5300,0
|
|
20230922,131100,470006730,5300,5300,5300,5300,0
|
|
20230922,131000,470006730,5300,5300,5300,5300,1
|
|
20230922,130900,470001430,5290,5290,5290,5290,0
|
|
20230922,130800,470001430,5290,5300,5310,5290,1057
|
|
20230922,130700,464399160,5300,5300,5300,5300,1
|
|
20230922,130600,464393860,5290,5290,5290,5290,158
|
|
20230922,130500,463558040,5290,5290,5290,5290,92
|
|
20230922,130400,463071360,5300,5300,5300,5300,0
|
|
20230922,130300,463071360,5300,5300,5300,5300,0
|
|
20230922,130200,463071360,5300,5300,5300,5300,0
|
|
20230922,130100,463071360,5300,5300,5300,5300,0
|
|
20230922,130000,463071360,5300,5300,5300,5300,0
|
|
20230922,125900,463071360,5300,5300,5300,5300,0
|
|
20230922,125800,463071360,5300,5300,5300,5300,50
|
|
20230922,125700,462806360,5310,5310,5310,5310,3
|
|
20230922,125600,462790430,5320,5310,5340,5280,2412
|
|
20230922,125500,450004000,5340,5280,5340,5280,2004
|
|
20230922,125400,439376580,5280,5280,5280,5280,0
|
|
20230922,125300,439376580,5280,5280,5280,5280,44
|
|
20230922,125200,439144260,5270,5270,5270,5270,0
|
|
20230922,125100,439144260,5270,5270,5270,5270,0
|
|
20230922,125000,439144260,5270,5270,5270,5270,0
|
|
20230922,124900,439144260,5270,5270,5270,5270,0
|
|
20230922,124800,439144260,5270,5270,5270,5270,0
|
|
20230922,124700,439144260,5270,5270,5270,5270,0
|
|
20230922,124600,439144260,5270,5270,5270,5270,0
|
|
20230922,124500,439144260,5270,5270,5270,5270,0
|
|
20230922,124400,439144260,5270,5270,5270,5270,0
|
|
20230922,124300,439144260,5270,5290,5290,5270,1000
|
|
20230922,124200,433867070,5300,5300,5300,5300,0
|
|
20230922,124100,433867070,5300,5300,5300,5300,0
|
|
20230922,124000,433867070,5300,5300,5300,5300,0
|
|
20230922,123900,433867070,5300,5300,5300,5300,0
|
|
20230922,123800,433867070,5300,5290,5310,5290,546
|
|
20230922,123700,430977260,5290,5290,5290,5290,0
|
|
20230922,123600,430977260,5290,5290,5290,5290,0
|
|
20230922,123500,430977260,5290,5280,5290,5280,63
|
|
20230922,123400,430644610,5280,5290,5290,5280,470
|
|
20230922,123300,428158600,5300,5300,5300,5300,494
|
|
20230922,123200,425540400,5300,5300,5320,5300,1903
|
|
20230922,123100,415452330,5300,5300,5300,5300,0
|
|
20230922,123000,415452330,5300,5300,5300,5300,0
|
|
20230922,122900,415452330,5300,5290,5300,5290,1024
|
|
20230922,122800,410032170,5290,5290,5290,5290,0
|
|
20230922,122700,410032170,5290,5290,5290,5290,0
|
|
20230922,122600,410032170,5290,5290,5290,5290,0
|
|
20230922,122500,410032170,5290,5290,5290,5290,0
|
|
20230922,122400,410032170,5290,5280,5290,5280,251
|
|
20230922,122300,408706880,5290,5290,5290,5290,0
|
|
20230922,122200,408706880,5290,5290,5290,5290,1
|
|
20230922,122100,408701590,5290,5290,5290,5290,0
|
|
20230922,122000,408701590,5290,5290,5290,5290,0
|
|
20230922,121900,408701590,5290,5290,5290,5290,1
|
|
20230922,121800,408696300,5280,5280,5280,5280,0
|
|
20230922,121700,408696300,5280,5280,5280,5280,250
|
|
20230922,121600,407376300,5280,5280,5280,5280,241
|
|
20230922,121500,406103820,5280,5280,5280,5280,359
|
|
20230922,121400,404208300,5280,5270,5280,5270,734
|
|
20230922,121300,400336930,5280,5280,5280,5280,50
|
|
20230922,121200,400072930,5290,5290,5290,5290,6
|
|
20230922,121100,400041190,5280,5280,5290,5280,326
|
|
20230922,121000,398318550,5280,5270,5280,5270,102
|
|
20230922,120900,397780960,5280,5280,5280,5280,5
|
|
20230922,120800,397754560,5270,5270,5270,5270,0
|
|
20230922,120700,397754560,5270,5270,5270,5270,0
|
|
20230922,120600,397754560,5270,5270,5270,5270,142
|
|
20230922,120500,397006220,5280,5280,5280,5280,100
|
|
20230922,120400,396478220,5280,5280,5280,5280,0
|
|
20230922,120300,396478220,5280,5280,5280,5280,0
|
|
20230922,120200,396478220,5280,5280,5280,5280,0
|
|
20230922,120100,396478220,5280,5280,5280,5280,1
|
|
20230922,120000,396472940,5270,5290,5290,5270,803
|
|
20230922,115900,392239090,5280,5280,5280,5280,0
|
|
20230922,115800,392239090,5280,5280,5280,5280,33
|
|
20230922,115700,392064850,5280,5280,5290,5280,220
|
|
20230922,115600,390902760,5300,5270,5300,5270,356
|
|
20230922,115500,389023590,5280,5280,5280,5280,0
|
|
20230922,115400,389023590,5280,5280,5280,5280,0
|
|
20230922,115300,389023590,5280,5280,5280,5280,0
|
|
20230922,115200,389023590,5280,5280,5280,5280,106
|
|
20230922,115100,388463910,5290,5290,5290,5290,0
|
|
20230922,115000,388463910,5290,5290,5290,5290,269
|
|
20230922,114900,387040900,5300,5300,5300,5300,0
|
|
20230922,114800,387040900,5300,5300,5300,5300,0
|
|
20230922,114700,387040900,5300,5290,5300,5290,436
|
|
20230922,114600,384732180,5290,5290,5290,5290,0
|
|
20230922,114500,384732180,5290,5290,5290,5290,0
|
|
20230922,114400,384732180,5290,5290,5290,5290,0
|
|
20230922,114300,384732180,5290,5290,5290,5290,0
|
|
20230922,114200,384732180,5290,5290,5290,5290,227
|
|
20230922,114100,383531350,5290,5290,5290,5290,0
|
|
20230922,114000,383531350,5290,5290,5290,5290,0
|
|
20230922,113900,383531350,5290,5290,5290,5290,0
|
|
20230922,113800,383531350,5290,5290,5290,5290,0
|
|
20230922,113700,383531350,5290,5290,5290,5290,0
|
|
20230922,113600,383531350,5290,5290,5290,5290,0
|
|
20230922,113500,383531350,5290,5290,5300,5270,253
|
|
20230922,113400,382193400,5260,5270,5270,5260,1000
|
|
20230922,113300,376932950,5290,5290,5290,5290,0
|
|
20230922,113200,376932950,5290,5290,5290,5290,0
|
|
20230922,113100,376932950,5290,5270,5290,5270,269
|
|
20230922,113000,375515300,5270,5270,5270,5270,0
|
|
20230922,112900,375515300,5270,5270,5270,5270,27
|
|
20230922,112800,375373010,5270,5270,5270,5270,0
|
|
20230922,112700,375373010,5270,5280,5280,5260,643
|
|
20230922,112600,371986810,5290,5290,5290,5290,0
|
|
20230922,112500,371986810,5290,5290,5290,5290,0
|
|
20230922,112400,371986810,5290,5290,5290,5290,1
|
|
20230922,112300,371981520,5280,5300,5300,5280,321
|
|
20230922,112200,370286620,5300,5290,5300,5290,202
|
|
20230922,112100,369218020,5290,5290,5290,5290,300
|
|
20230922,112000,367631020,5290,5290,5290,5290,2
|
|
20230922,111900,367620440,5290,5290,5290,5290,0
|
|
20230922,111800,367620440,5290,5290,5290,5290,0
|
|
20230922,111700,367620440,5290,5290,5290,5290,73
|
|
20230922,111600,367234270,5290,5290,5290,5290,170
|
|
20230922,111500,366334970,5290,5290,5290,5290,444
|
|
20230922,111400,363986210,5290,5290,5290,5290,0
|
|
20230922,111300,363986210,5290,5280,5290,5280,92
|
|
20230922,111200,363500440,5280,5280,5280,5280,201
|
|
20230922,111100,362439160,5300,5290,5300,5290,147
|
|
20230922,111000,361661510,5290,5290,5290,5290,191
|
|
20230922,110900,360651120,5290,5290,5290,5290,318
|
|
20230922,110800,358968900,5290,5280,5290,5280,682
|
|
20230922,110700,355364760,5280,5280,5290,5280,156
|
|
20230922,110600,354541070,5290,5280,5290,5280,250
|
|
20230922,110500,353221020,5280,5270,5280,5270,468
|
|
20230922,110400,350752390,5270,5270,5270,5270,670
|
|
20230922,110300,347221490,5270,5260,5270,5260,97
|
|
20230922,110200,346711240,5260,5260,5260,5260,200
|
|
20230922,110100,345659240,5260,5250,5260,5240,1983
|
|
20230922,110000,335264710,5250,5260,5260,5250,1020
|
|
20230922,105900,329907180,5270,5270,5270,5270,0
|
|
20230922,105800,329907180,5270,5270,5270,5270,1
|
|
20230922,105700,329901910,5260,5260,5260,5260,150
|
|
20230922,105600,329112910,5260,5260,5260,5260,120
|
|
20230922,105500,328481710,5260,5260,5260,5260,59
|
|
20230922,105400,328171370,5260,5260,5270,5260,255
|
|
20230922,105300,326830050,5250,5250,5250,5250,1988
|
|
20230922,105200,316393050,5260,5260,5260,5260,0
|
|
20230922,105100,316393050,5260,5260,5260,5260,10
|
|
20230922,105000,316340450,5260,5260,5260,5260,0
|
|
20230922,104900,316340450,5260,5250,5260,5250,70
|
|
20230922,104800,315972930,5270,5270,5270,5270,0
|
|
20230922,104700,315972930,5270,5270,5270,5250,18
|
|
20230922,104600,315878170,5280,5270,5280,5270,95
|
|
20230922,104500,315377510,5280,5280,5280,5280,0
|
|
20230922,104400,315377510,5280,5280,5280,5280,0
|
|
20230922,104300,315377510,5280,5260,5280,5260,896
|
|
20230922,104200,310657500,5260,5260,5260,5260,595
|
|
20230922,104100,307527800,5250,5250,5250,5250,417
|
|
20230922,104000,305338550,5250,5250,5250,5250,0
|
|
20230922,103900,305338550,5250,5250,5250,5250,467
|
|
20230922,103800,302886800,5260,5230,5260,5230,279
|
|
20230922,103700,301425120,5240,5240,5240,5240,222
|
|
20230922,103600,300261840,5240,5250,5250,5240,52
|
|
20230922,103500,299988860,5250,5250,5250,5250,100
|
|
20230922,103400,299463860,5260,5260,5260,5260,2
|
|
20230922,103300,299453340,5250,5260,5260,5250,211
|
|
20230922,103200,298345570,5250,5250,5250,5250,0
|
|
20230922,103100,298345570,5250,5250,5250,5250,500
|
|
20230922,103000,295720570,5260,5260,5260,5260,90
|
|
20230922,102900,295247170,5260,5260,5260,5260,2
|
|
20230922,102800,295236650,5260,5250,5260,5250,183
|
|
20230922,102700,294275890,5250,5250,5250,5250,6
|
|
20230922,102600,294244390,5250,5260,5260,5250,248
|
|
20230922,102500,292942380,5250,5250,5250,5250,93
|
|
20230922,102400,292454130,5250,5250,5250,5250,313
|
|
20230922,102300,290810880,5260,5240,5260,5240,614
|
|
20230922,102200,287588790,5240,5230,5240,5230,232
|
|
20230922,102100,286375410,5230,5230,5230,5230,11
|
|
20230922,102000,286317880,5230,5230,5230,5230,61
|
|
20230922,101900,285998850,5240,5220,5240,5220,251
|
|
20230922,101800,284688610,5240,5240,5240,5240,1
|
|
20230922,101700,284683370,5220,5230,5230,5220,1000
|
|
20230922,101600,279461200,5240,5240,5240,5230,188
|
|
20230922,101500,278476620,5250,5250,5260,5250,319
|
|
20230922,101400,276801860,5250,5250,5250,5250,10
|
|
20230922,101300,276749360,5240,5240,5240,5240,0
|
|
20230922,101200,276749360,5240,5240,5240,5240,2
|
|
20230922,101100,276738880,5250,5250,5250,5250,50
|
|
20230922,101000,276476380,5250,5250,5260,5220,1401
|
|
20230922,100900,269146890,5250,5250,5250,5250,0
|
|
20230922,100800,269146890,5250,5250,5250,5250,58
|
|
20230922,100700,268842390,5250,5240,5250,5240,459
|
|
20230922,100600,266433750,5240,5240,5240,5230,23
|
|
20230922,100500,266313430,5230,5250,5250,5230,56
|
|
20230922,100400,266020240,5240,5250,5250,5240,158
|
|
20230922,100300,265192000,5260,5260,5260,5260,0
|
|
20230922,100200,265192000,5260,5230,5260,5230,1644
|
|
20230922,100100,256578020,5240,5270,5270,5240,853
|
|
20230922,100000,252098010,5260,5260,5260,5260,34
|
|
20230922,095900,251919170,5250,5260,5270,5250,554
|
|
20230922,095800,249002880,5260,5260,5270,5260,400
|
|
20230922,095700,246898870,5250,5250,5250,5250,595
|
|
20230922,095600,243775120,5250,5240,5250,5240,505
|
|
20230922,095500,241127560,5230,5240,5240,5230,1024
|
|
20230922,095400,235762710,5250,5250,5250,5250,2
|
|
20230922,095300,235752210,5250,5240,5250,5240,102
|
|
20230922,095200,235217710,5250,5250,5250,5250,20
|
|
20230922,095100,235112710,5250,5250,5250,5250,0
|
|
20230922,095000,235112710,5250,5250,5250,5250,42
|
|
20230922,094900,234892210,5240,5240,5240,5240,720
|
|
20230922,094800,231119410,5250,5250,5250,5250,30
|
|
20230922,094700,230961910,5250,5240,5250,5240,296
|
|
20230922,094600,229408590,5240,5250,5250,5240,439
|
|
20230922,094500,227104840,5260,5260,5260,5260,1
|
|
20230922,094400,227099580,5250,5260,5260,5250,780
|
|
20230922,094300,223004360,5260,5260,5260,5260,2
|
|
20230922,094200,222993840,5250,5250,5250,5250,80
|
|
20230922,094100,222573840,5250,5240,5250,5240,159
|
|
20230922,094000,221739110,5260,5240,5260,5240,138
|
|
20230922,093900,221015970,5260,5260,5260,5260,0
|
|
20230922,093800,221015970,5260,5270,5270,5260,12
|
|
20230922,093700,220952840,5270,5240,5270,5230,2002
|
|
20230922,093600,210477110,5270,5260,5270,5240,4501
|
|
20230922,093500,186883160,5280,5280,5280,5280,65
|
|
20230922,093400,186539960,5280,5280,5280,5280,53
|
|
20230922,093300,186260120,5280,5250,5280,5250,491
|
|
20230922,093200,183677440,5270,5250,5270,5250,316
|
|
20230922,093100,182018420,5250,5250,5250,5240,10
|
|
20230922,093000,181966000,5240,5240,5240,5230,2077
|
|
20230922,092900,171093540,5240,5240,5240,5240,1
|
|
20230922,092800,171088300,5240,5240,5240,5240,0
|
|
20230922,092700,171088300,5240,5230,5240,5230,802
|
|
20230922,092600,166893820,5240,5240,5240,5230,1286
|
|
20230922,092500,160165170,5260,5240,5260,5240,187
|
|
20230922,092400,159185190,5240,5270,5270,5240,6841
|
|
20230922,092300,123269020,5280,5290,5290,5280,138
|
|
20230922,092200,122540370,5280,5280,5280,5280,30
|
|
20230922,092100,122381970,5300,5300,5300,5300,5
|
|
20230922,092000,122355470,5290,5300,5300,5270,526
|
|
20230922,091900,119577240,5300,5280,5300,5270,4794
|
|
20230922,091800,94293110,5270,5280,5280,5270,110
|
|
20230922,091700,93712500,5280,5280,5280,5280,0
|
|
20230922,091600,93712500,5280,5280,5280,5280,405
|
|
20230922,091500,91574100,5280,5280,5280,5280,2912
|
|
20230922,091400,76198740,5290,5320,5320,5280,5007
|
|
20230922,091300,49678060,5320,5320,5340,5320,356
|
|
20230922,091200,47780180,5340,5340,5340,5340,0
|
|
20230922,091100,47780180,5340,5340,5340,5340,0
|
|
20230922,091000,47780180,5340,5340,5340,5340,287
|
|
20230922,090900,46247600,5330,5310,5360,5310,1459
|
|
20230922,090800,38463050,5320,5320,5320,5320,0
|
|
20230922,090700,38463050,5320,5300,5320,5300,485
|
|
20230922,090600,35892530,5320,5320,5320,5310,1001
|
|
20230922,090500,30568200,5330,5330,5340,5330,1019
|
|
20230922,090400,25136890,5350,5340,5350,5330,445
|
|
20230922,090300,22760840,5360,5360,5380,5350,1185
|
|
20230922,090200,16402980,5350,5340,5350,5340,285
|
|
20230922,090100,14879530,5330,5370,5370,5330,580
|
|
20230922,090000,11775990,5360,5380,5410,5360,2187
|