619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191600,577060430,5400,5400,5400,5400,7087
|
|
20230926,191500,577060430,5400,5400,5400,5400,0
|
|
20230926,191400,577060430,5400,5400,5400,5400,0
|
|
20230926,191300,577060430,5400,5400,5400,5400,0
|
|
20230926,191200,577060430,5400,5400,5400,5400,0
|
|
20230926,191100,577060430,5400,5400,5400,5400,0
|
|
20230926,191000,577060430,5400,5400,5400,5400,0
|
|
20230926,190900,577060430,5400,5400,5400,5400,0
|
|
20230926,190800,577060430,5400,5400,5400,5400,0
|
|
20230926,190700,577060430,5400,5400,5400,5400,0
|
|
20230926,190600,577060430,5400,5400,5400,5400,0
|
|
20230926,190500,577060430,5400,5400,5400,5400,0
|
|
20230926,190400,577060430,5400,5400,5400,5400,0
|
|
20230926,190300,577060430,5400,5400,5400,5400,0
|
|
20230926,190200,577060430,5400,5400,5400,5400,0
|
|
20230926,190100,577060430,5400,5400,5400,5400,0
|
|
20230926,190000,577060430,5400,5400,5400,5400,0
|
|
20230926,185900,577060430,5400,5400,5400,5400,0
|
|
20230926,185800,577060430,5400,5400,5400,5400,0
|
|
20230926,185700,577060430,5400,5400,5400,5400,0
|
|
20230926,185600,577060430,5400,5400,5400,5400,0
|
|
20230926,185500,577060430,5400,5400,5400,5400,0
|
|
20230926,185400,577060430,5400,5400,5400,5400,0
|
|
20230926,185300,577060430,5400,5400,5400,5400,0
|
|
20230926,185200,577060430,5400,5400,5400,5400,0
|
|
20230926,185100,577060430,5400,5400,5400,5400,0
|
|
20230926,185000,577060430,5400,5400,5400,5400,0
|
|
20230926,184900,577060430,5400,5400,5400,5400,0
|
|
20230926,184800,577060430,5400,5400,5400,5400,0
|
|
20230926,184700,577060430,5400,5400,5400,5400,0
|
|
20230926,184600,577060430,5400,5400,5400,5400,7087
|
|
20230926,184500,577060430,5400,5400,5400,5400,0
|
|
20230926,184400,577060430,5400,5400,5400,5400,0
|
|
20230926,184300,577060430,5400,5400,5400,5400,0
|
|
20230926,184200,577060430,5400,5400,5400,5400,0
|
|
20230926,184100,577060430,5400,5400,5400,5400,0
|
|
20230926,184000,577060430,5400,5400,5400,5400,0
|
|
20230926,183900,577060430,5400,5400,5400,5400,0
|
|
20230926,183800,577060430,5400,5400,5400,5400,0
|
|
20230926,183700,577060430,5400,5400,5400,5400,0
|
|
20230926,183600,577060430,5400,5400,5400,5400,0
|
|
20230926,183500,577060430,5400,5400,5400,5400,0
|
|
20230926,183400,577060430,5400,5400,5400,5400,0
|
|
20230926,183300,577060430,5400,5400,5400,5400,0
|
|
20230926,183200,577060430,5400,5400,5400,5400,0
|
|
20230926,183100,577060430,5400,5400,5400,5400,0
|
|
20230926,183000,577060430,5400,5400,5400,5400,0
|
|
20230926,182900,577060430,5400,5400,5400,5400,0
|
|
20230926,182800,577060430,5400,5400,5400,5400,0
|
|
20230926,182700,577060430,5400,5400,5400,5400,0
|
|
20230926,182600,577060430,5400,5400,5400,5400,0
|
|
20230926,182500,577060430,5400,5400,5400,5400,0
|
|
20230926,182400,577060430,5400,5400,5400,5400,0
|
|
20230926,182300,577060430,5400,5400,5400,5400,0
|
|
20230926,182200,577060430,5400,5400,5400,5400,0
|
|
20230926,182100,577060430,5400,5400,5400,5400,0
|
|
20230926,182000,577060430,5400,5400,5400,5400,0
|
|
20230926,181900,577060430,5400,5400,5400,5400,0
|
|
20230926,181800,577060430,5400,5400,5400,5400,0
|
|
20230926,181700,577060430,5400,5400,5400,5400,0
|
|
20230926,181600,577060430,5400,5400,5400,5400,7087
|
|
20230926,181500,577060430,5400,5400,5400,5400,0
|
|
20230926,181400,577060430,5400,5400,5400,5400,0
|
|
20230926,181300,577060430,5400,5400,5400,5400,0
|
|
20230926,181200,577060430,5400,5400,5400,5400,0
|
|
20230926,181100,577060430,5400,5400,5400,5400,0
|
|
20230926,181000,577060430,5400,5400,5400,5400,0
|
|
20230926,180900,577060430,5400,5400,5400,5400,0
|
|
20230926,180800,577060430,5400,5400,5400,5400,0
|
|
20230926,180700,577060430,5400,5400,5400,5400,0
|
|
20230926,180600,577060430,5400,5400,5400,5400,0
|
|
20230926,180500,577060430,5400,5400,5400,5400,0
|
|
20230926,180400,577060430,5400,5400,5400,5400,0
|
|
20230926,180300,577060430,5400,5400,5400,5400,0
|
|
20230926,180200,577060430,5400,5400,5400,5400,0
|
|
20230926,180100,577060430,5400,5400,5400,5400,0
|
|
20230926,180000,577060430,5400,5400,5400,5400,0
|
|
20230926,175900,577060430,5400,5400,5400,5400,0
|
|
20230926,175800,577060430,5400,5400,5400,5400,0
|
|
20230926,175700,577060430,5400,5400,5400,5400,0
|
|
20230926,175600,577060430,5400,5400,5400,5400,0
|
|
20230926,175500,577060430,5400,5400,5400,5400,0
|
|
20230926,175400,577060430,5400,5400,5400,5400,0
|
|
20230926,175300,577060430,5400,5400,5400,5400,0
|
|
20230926,175200,577060430,5400,5400,5400,5400,0
|
|
20230926,175100,577060430,5400,5400,5400,5400,0
|
|
20230926,175000,577060430,5400,5400,5400,5400,0
|
|
20230926,174900,577060430,5400,5400,5400,5400,0
|
|
20230926,174800,577060430,5400,5400,5400,5400,0
|
|
20230926,174700,577060430,5400,5400,5400,5400,0
|
|
20230926,174600,577060430,5400,5400,5400,5400,7087
|
|
20230926,174500,577060430,5400,5400,5400,5400,0
|
|
20230926,174400,577060430,5400,5400,5400,5400,0
|
|
20230926,174300,577060430,5400,5400,5400,5400,0
|
|
20230926,174200,577060430,5400,5400,5400,5400,0
|
|
20230926,174100,577060430,5400,5400,5400,5400,0
|
|
20230926,174000,577060430,5400,5400,5400,5400,0
|
|
20230926,173900,577060430,5400,5400,5400,5400,0
|
|
20230926,173800,577060430,5400,5400,5400,5400,0
|
|
20230926,173700,577060430,5400,5400,5400,5400,0
|
|
20230926,173600,577060430,5400,5400,5400,5400,0
|
|
20230926,173500,577060430,5400,5400,5400,5400,0
|
|
20230926,173400,577060430,5400,5400,5400,5400,0
|
|
20230926,173300,577060430,5400,5400,5400,5400,0
|
|
20230926,173200,577060430,5400,5400,5400,5400,0
|
|
20230926,173100,577060430,5400,5400,5400,5400,0
|
|
20230926,173000,577060430,5400,5400,5400,5400,0
|
|
20230926,172900,577060430,5400,5400,5400,5400,0
|
|
20230926,172800,577060430,5400,5400,5400,5400,0
|
|
20230926,172700,577060430,5400,5400,5400,5400,0
|
|
20230926,172600,577060430,5400,5400,5400,5400,0
|
|
20230926,172500,577060430,5400,5400,5400,5400,0
|
|
20230926,172400,577060430,5400,5400,5400,5400,0
|
|
20230926,172300,577060430,5400,5400,5400,5400,0
|
|
20230926,172200,577060430,5400,5400,5400,5400,0
|
|
20230926,172100,577060430,5400,5400,5400,5400,0
|
|
20230926,172000,577060430,5400,5400,5400,5400,0
|
|
20230926,171900,577060430,5400,5400,5400,5400,0
|
|
20230926,171800,577060430,5400,5400,5400,5400,0
|
|
20230926,171700,577060430,5400,5400,5400,5400,0
|
|
20230926,171600,577060430,5400,5400,5400,5400,7087
|
|
20230926,171500,577060430,5400,5400,5400,5400,0
|
|
20230926,171400,577060430,5400,5400,5400,5400,0
|
|
20230926,171300,577060430,5400,5400,5400,5400,0
|
|
20230926,171200,577060430,5400,5400,5400,5400,0
|
|
20230926,171100,577060430,5400,5400,5400,5400,0
|
|
20230926,171000,577060430,5400,5400,5400,5400,0
|
|
20230926,170900,577060430,5400,5400,5400,5400,0
|
|
20230926,170800,577060430,5400,5400,5400,5400,0
|
|
20230926,170700,577060430,5400,5400,5400,5400,0
|
|
20230926,170600,577060430,5400,5400,5400,5400,0
|
|
20230926,170500,577060430,5400,5400,5400,5400,0
|
|
20230926,170400,577060430,5400,5400,5400,5400,0
|
|
20230926,170300,577060430,5400,5400,5400,5400,0
|
|
20230926,170200,577060430,5400,5400,5400,5400,0
|
|
20230926,170100,577060430,5400,5400,5400,5400,0
|
|
20230926,170000,577060430,5400,5400,5400,5400,0
|
|
20230926,165900,577060430,5400,5400,5400,5400,0
|
|
20230926,165800,577060430,5400,5400,5400,5400,0
|
|
20230926,165700,577060430,5400,5400,5400,5400,0
|
|
20230926,165600,577060430,5400,5400,5400,5400,0
|
|
20230926,165500,577060430,5400,5400,5400,5400,0
|
|
20230926,165400,577060430,5400,5400,5400,5400,0
|
|
20230926,165300,577060430,5400,5400,5400,5400,0
|
|
20230926,165200,577060430,5400,5400,5400,5400,0
|
|
20230926,165100,577060430,5400,5400,5400,5400,0
|
|
20230926,165000,577060430,5400,5400,5400,5400,0
|
|
20230926,164900,577060430,5400,5400,5400,5400,0
|
|
20230926,164800,577060430,5400,5400,5400,5400,0
|
|
20230926,164700,577060430,5400,5400,5400,5400,0
|
|
20230926,164600,577060430,5400,5400,5400,5400,7087
|
|
20230926,164500,577060430,5400,5400,5400,5400,0
|
|
20230926,164400,577060430,5400,5400,5400,5400,0
|
|
20230926,164300,577060430,5400,5400,5400,5400,0
|
|
20230926,164200,577060430,5400,5400,5400,5400,0
|
|
20230926,164100,577060430,5400,5400,5400,5400,0
|
|
20230926,164000,577060430,5400,5400,5400,5400,0
|
|
20230926,163900,577060430,5400,5400,5400,5400,0
|
|
20230926,163800,577060430,5400,5400,5400,5400,0
|
|
20230926,163700,577060430,5400,5400,5400,5400,0
|
|
20230926,163600,577060430,5400,5400,5400,5400,0
|
|
20230926,163500,577060430,5400,5400,5400,5400,0
|
|
20230926,163400,577060430,5400,5400,5400,5400,0
|
|
20230926,163300,577060430,5400,5400,5400,5400,0
|
|
20230926,163200,577060430,5400,5400,5400,5400,0
|
|
20230926,163100,577060430,5400,5400,5400,5400,0
|
|
20230926,163000,577060430,5400,5400,5400,5400,0
|
|
20230926,162900,577060430,5400,5400,5400,5400,0
|
|
20230926,162800,577060430,5400,5400,5400,5400,0
|
|
20230926,162700,577060430,5400,5400,5400,5400,0
|
|
20230926,162600,577060430,5400,5400,5400,5400,0
|
|
20230926,162500,577060430,5400,5400,5400,5400,0
|
|
20230926,162400,577060430,5400,5400,5400,5400,0
|
|
20230926,162300,577060430,5400,5400,5400,5400,0
|
|
20230926,162200,577060430,5400,5400,5400,5400,0
|
|
20230926,162100,577060430,5400,5400,5400,5400,0
|
|
20230926,162000,577060430,5400,5400,5400,5400,0
|
|
20230926,161900,577060430,5400,5400,5400,5400,0
|
|
20230926,161800,577060430,5400,5400,5400,5400,0
|
|
20230926,161700,577060430,5400,5400,5400,5400,0
|
|
20230926,161600,577060430,5400,5400,5400,5400,7087
|
|
20230926,161500,577060430,5400,5400,5400,5400,0
|
|
20230926,161400,577060430,5400,5400,5400,5400,0
|
|
20230926,161300,577060430,5400,5400,5400,5400,0
|
|
20230926,161200,577060430,5400,5400,5400,5400,0
|
|
20230926,161100,577060430,5400,5400,5400,5400,0
|
|
20230926,161000,577060430,5400,5400,5400,5400,0
|
|
20230926,160900,577060430,5400,5400,5400,5400,0
|
|
20230926,160800,577060430,5400,5400,5400,5400,0
|
|
20230926,160700,577060430,5400,5400,5400,5400,0
|
|
20230926,160600,577060430,5400,5400,5400,5400,0
|
|
20230926,160500,577060430,5400,5400,5400,5400,0
|
|
20230926,160400,577060430,5400,5400,5400,5400,0
|
|
20230926,160300,577060430,5400,5400,5400,5400,0
|
|
20230926,160200,577060430,5400,5400,5400,5400,0
|
|
20230926,160100,577060430,5400,5400,5400,5400,0
|
|
20230926,160000,577060430,5400,5400,5400,5400,0
|
|
20230926,155900,577060430,5400,5400,5400,5400,0
|
|
20230926,155800,577060430,5400,5400,5400,5400,0
|
|
20230926,155700,577060430,5400,5400,5400,5400,0
|
|
20230926,155600,577060430,5400,5400,5400,5400,0
|
|
20230926,155500,577060430,5400,5400,5400,5400,0
|
|
20230926,155400,577060430,5400,5400,5400,5400,0
|
|
20230926,155300,577060430,5400,5400,5400,5400,0
|
|
20230926,155200,577060430,5400,5400,5400,5400,0
|
|
20230926,155100,577060430,5400,5400,5400,5400,0
|
|
20230926,155000,577060430,5400,5400,5400,5400,0
|
|
20230926,154900,577060430,5400,5400,5400,5400,0
|
|
20230926,154800,577060430,5400,5400,5400,5400,0
|
|
20230926,154700,577060430,5400,5400,5400,5400,0
|
|
20230926,154600,577060430,5400,5400,5400,5400,7087
|
|
20230926,154500,577060430,5400,5400,5400,5400,0
|
|
20230926,154400,577060430,5400,5400,5400,5400,0
|
|
20230926,154300,577060430,5400,5400,5400,5400,0
|
|
20230926,154200,577060430,5400,5400,5400,5400,0
|
|
20230926,154100,577060430,5400,5400,5400,5400,0
|
|
20230926,154000,577060430,5400,5400,5400,5400,0
|
|
20230926,153900,577060430,5400,5400,5400,5400,0
|
|
20230926,153800,577060430,5400,5400,5400,5400,0
|
|
20230926,153700,577060430,5400,5400,5400,5400,0
|
|
20230926,153600,577060430,5400,5400,5400,5400,0
|
|
20230926,153500,577060430,5400,5400,5400,5400,0
|
|
20230926,153400,577060430,5400,5400,5400,5400,0
|
|
20230926,153300,577060430,5400,5400,5400,5400,0
|
|
20230926,153200,577060430,5400,5400,5400,5400,0
|
|
20230926,153100,577060430,5400,5400,5400,5400,0
|
|
20230926,153000,577060430,5400,5400,5400,5400,7087
|
|
20230926,152900,538790630,5400,5400,5400,5400,0
|
|
20230926,152800,538790630,5400,5400,5400,5400,0
|
|
20230926,152700,538790630,5400,5400,5400,5400,0
|
|
20230926,152600,538790630,5400,5400,5400,5400,0
|
|
20230926,152500,538790630,5400,5400,5400,5400,0
|
|
20230926,152400,538790630,5400,5400,5400,5400,0
|
|
20230926,152300,538790630,5400,5400,5400,5400,0
|
|
20230926,152200,538790630,5400,5400,5400,5400,0
|
|
20230926,152100,538790630,5400,5400,5400,5400,0
|
|
20230926,152000,538790630,5400,5400,5400,5400,0
|
|
20230926,151900,538790630,5400,5390,5400,5390,1680
|
|
20230926,151800,529719080,5390,5400,5400,5390,565
|
|
20230926,151700,526671350,5400,5400,5400,5400,1616
|
|
20230926,151600,517944950,5400,5400,5400,5400,421
|
|
20230926,151500,515671550,5400,5400,5400,5400,1107
|
|
20230926,151400,509693750,5400,5400,5400,5390,85
|
|
20230926,151300,509235250,5400,5400,5400,5400,500
|
|
20230926,151200,506535250,5390,5400,5400,5390,240
|
|
20230926,151100,505240750,5400,5390,5400,5390,601
|
|
20230926,151000,502001350,5390,5390,5390,5390,60
|
|
20230926,150900,501677950,5400,5400,5400,5390,448
|
|
20230926,150800,499260040,5400,5400,5400,5390,62
|
|
20230926,150700,498925840,5380,5400,5400,5380,606
|
|
20230926,150600,495654640,5410,5410,5410,5400,379
|
|
20230926,150500,493604850,5410,5400,5410,5390,426
|
|
20230926,150400,491305640,5390,5390,5390,5390,60
|
|
20230926,150300,490982240,5400,5380,5400,5380,444
|
|
20230926,150200,488589670,5390,5380,5390,5380,61
|
|
20230926,150100,488261480,5380,5390,5390,5380,61
|
|
20230926,150000,487933290,5380,5390,5390,5380,400
|
|
20230926,145900,485777890,5400,5400,5400,5390,703
|
|
20230926,145800,481982290,5400,5400,5410,5400,1317
|
|
20230926,145700,474870480,5410,5400,5410,5400,61
|
|
20230926,145600,474541070,5410,5390,5420,5390,3334
|
|
20230926,145500,456509490,5400,5390,5400,5390,101
|
|
20230926,145400,455964720,5400,5380,5400,5380,1226
|
|
20230926,145300,449357170,5390,5390,5390,5380,114
|
|
20230926,145200,448743830,5380,5380,5380,5380,60
|
|
20230926,145100,448421030,5380,5380,5380,5380,120
|
|
20230926,145000,447775430,5380,5390,5390,5380,61
|
|
20230926,144900,447447240,5380,5370,5380,5370,170
|
|
20230926,144800,446533240,5370,5380,5390,5370,152
|
|
20230926,144700,445716070,5380,5370,5380,5370,211
|
|
20230926,144600,444582090,5380,5370,5380,5370,98
|
|
20230926,144500,444055450,5370,5370,5370,5370,60
|
|
20230926,144400,443733250,5370,5370,5370,5370,120
|
|
20230926,144300,443088850,5370,5370,5370,5370,60
|
|
20230926,144200,442766650,5370,5370,5380,5370,260
|
|
20230926,144100,441369510,5370,5370,5370,5370,60
|
|
20230926,144000,441047310,5370,5380,5380,5370,120
|
|
20230926,143900,440402310,5380,5380,5380,5380,192
|
|
20230926,143800,439369350,5370,5380,5380,5370,553
|
|
20230926,143700,436394810,5390,5390,5390,5380,62
|
|
20230926,143600,436061230,5380,5380,5380,5380,60
|
|
20230926,143500,435738430,5380,5380,5380,5380,170
|
|
20230926,143400,434823830,5380,5380,5380,5380,46
|
|
20230926,143300,434576350,5370,5390,5390,5370,1144
|
|
20230926,143200,428414390,5390,5390,5390,5390,0
|
|
20230926,143100,428414390,5390,5390,5390,5390,0
|
|
20230926,143000,428414390,5390,5390,5390,5390,0
|
|
20230926,142900,428414390,5390,5390,5390,5390,0
|
|
20230926,142800,428414390,5390,5390,5390,5390,0
|
|
20230926,142700,428414390,5390,5390,5390,5390,1
|
|
20230926,142600,428409000,5370,5370,5370,5370,65
|
|
20230926,142500,428059950,5380,5380,5380,5380,518
|
|
20230926,142400,425273110,5380,5380,5380,5380,1
|
|
20230926,142300,425267730,5370,5370,5370,5370,0
|
|
20230926,142200,425267730,5370,5370,5370,5370,0
|
|
20230926,142100,425267730,5370,5370,5370,5370,18
|
|
20230926,142000,425171070,5380,5380,5380,5380,0
|
|
20230926,141900,425171070,5380,5380,5380,5380,0
|
|
20230926,141800,425171070,5380,5380,5380,5380,94
|
|
20230926,141700,424665350,5380,5380,5380,5380,0
|
|
20230926,141600,424665350,5380,5380,5380,5380,137
|
|
20230926,141500,423928290,5380,5380,5380,5380,0
|
|
20230926,141400,423928290,5380,5380,5380,5380,0
|
|
20230926,141300,423928290,5380,5380,5380,5380,360
|
|
20230926,141200,421991490,5390,5390,5390,5390,1
|
|
20230926,141100,421986100,5380,5380,5380,5380,561
|
|
20230926,141000,418967920,5380,5380,5380,5380,46
|
|
20230926,140900,418720440,5390,5390,5390,5390,0
|
|
20230926,140800,418720440,5390,5390,5390,5390,0
|
|
20230926,140700,418720440,5390,5390,5390,5390,0
|
|
20230926,140600,418720440,5390,5390,5390,5390,292
|
|
20230926,140500,417146560,5400,5400,5400,5400,83
|
|
20230926,140400,416698360,5400,5390,5400,5390,1562
|
|
20230926,140300,408277160,5390,5390,5390,5390,0
|
|
20230926,140200,408277160,5390,5390,5390,5390,0
|
|
20230926,140100,408277160,5390,5390,5390,5390,0
|
|
20230926,140000,408277160,5390,5390,5390,5390,0
|
|
20230926,135900,408277160,5390,5390,5390,5390,0
|
|
20230926,135800,408277160,5390,5380,5390,5380,103
|
|
20230926,135700,407723010,5390,5390,5390,5390,0
|
|
20230926,135600,407723010,5390,5390,5390,5390,0
|
|
20230926,135500,407723010,5390,5390,5390,5390,65
|
|
20230926,135400,407372660,5380,5380,5380,5380,174
|
|
20230926,135300,406436540,5380,5380,5380,5380,0
|
|
20230926,135200,406436540,5380,5380,5380,5380,0
|
|
20230926,135100,406436540,5380,5380,5380,5380,0
|
|
20230926,135000,406436540,5380,5360,5400,5360,5770
|
|
20230926,134900,375357910,5360,5360,5360,5360,0
|
|
20230926,134800,375357910,5360,5360,5360,5360,1
|
|
20230926,134700,375352550,5350,5350,5350,5350,0
|
|
20230926,134600,375352550,5350,5350,5350,5350,456
|
|
20230926,134500,372912950,5350,5350,5350,5350,0
|
|
20230926,134400,372912950,5350,5350,5350,5350,0
|
|
20230926,134300,372912950,5350,5350,5350,5350,0
|
|
20230926,134200,372912950,5350,5350,5350,5350,2
|
|
20230926,134100,372902250,5350,5350,5350,5350,18
|
|
20230926,134000,372805950,5340,5340,5340,5340,0
|
|
20230926,133900,372805950,5340,5340,5340,5340,1
|
|
20230926,133800,372800610,5350,5350,5350,5350,456
|
|
20230926,133700,370361010,5360,5360,5360,5360,0
|
|
20230926,133600,370361010,5360,5360,5360,5360,0
|
|
20230926,133500,370361010,5360,5360,5360,5360,1
|
|
20230926,133400,370355650,5350,5350,5350,5350,0
|
|
20230926,133300,370355650,5350,5350,5350,5350,0
|
|
20230926,133200,370355650,5350,5350,5350,5350,0
|
|
20230926,133100,370355650,5350,5350,5350,5350,545
|
|
20230926,133000,367439900,5360,5360,5360,5360,0
|
|
20230926,132900,367439900,5360,5360,5360,5360,0
|
|
20230926,132800,367439900,5360,5360,5360,5360,0
|
|
20230926,132700,367439900,5360,5360,5360,5360,0
|
|
20230926,132600,367439900,5360,5360,5360,5360,309
|
|
20230926,132500,365783660,5360,5360,5360,5360,0
|
|
20230926,132400,365783660,5360,5350,5360,5350,839
|
|
20230926,132300,361291620,5360,5360,5360,5360,0
|
|
20230926,132200,361291620,5360,5370,5370,5360,428
|
|
20230926,132100,358996390,5360,5360,5360,5360,0
|
|
20230926,132000,358996390,5360,5360,5360,5360,175
|
|
20230926,131900,358058390,5360,5360,5360,5360,233
|
|
20230926,131800,356809510,5360,5360,5360,5360,116
|
|
20230926,131700,356187750,5360,5360,5360,5360,153
|
|
20230926,131600,355367670,5360,5360,5360,5360,385
|
|
20230926,131500,353304070,5360,5360,5360,5360,0
|
|
20230926,131400,353304070,5360,5360,5360,5360,0
|
|
20230926,131300,353304070,5360,5360,5360,5360,732
|
|
20230926,131200,349380550,5360,5360,5360,5360,6
|
|
20230926,131100,349348390,5350,5350,5350,5350,30
|
|
20230926,131000,349187890,5360,5370,5370,5360,97
|
|
20230926,130900,348667910,5360,5360,5360,5360,181
|
|
20230926,130800,347697750,5360,5360,5360,5360,0
|
|
20230926,130700,347697750,5360,5360,5360,5360,15
|
|
20230926,130600,347617350,5360,5360,5360,5360,91
|
|
20230926,130500,347129590,5360,5370,5370,5360,1008
|
|
20230926,130400,341717700,5370,5380,5380,5370,201
|
|
20230926,130300,340638320,5370,5370,5370,5370,127
|
|
20230926,130200,339956330,5380,5380,5380,5380,1
|
|
20230926,130100,339950950,5380,5380,5380,5380,66
|
|
20230926,130000,339595870,5380,5380,5380,5380,0
|
|
20230926,125900,339595870,5380,5370,5380,5370,301
|
|
20230926,125800,337979490,5370,5360,5370,5360,2400
|
|
20230926,125700,325102980,5360,5360,5360,5360,0
|
|
20230926,125600,325102980,5360,5360,5360,5360,0
|
|
20230926,125500,325102980,5360,5360,5360,5360,79
|
|
20230926,125400,324679540,5360,5360,5360,5360,0
|
|
20230926,125300,324679540,5360,5360,5360,5360,0
|
|
20230926,125200,324679540,5360,5360,5360,5360,117
|
|
20230926,125100,324052420,5360,5360,5360,5360,0
|
|
20230926,125000,324052420,5360,5360,5360,5360,2
|
|
20230926,124900,324041700,5360,5360,5360,5360,1
|
|
20230926,124800,324036340,5360,5360,5360,5360,0
|
|
20230926,124700,324036340,5360,5360,5360,5360,0
|
|
20230926,124600,324036340,5360,5360,5360,5360,0
|
|
20230926,124500,324036340,5360,5360,5360,5360,407
|
|
20230926,124400,321854820,5360,5360,5370,5360,1512
|
|
20230926,124300,313749960,5350,5350,5350,5350,0
|
|
20230926,124200,313749960,5350,5350,5350,5350,68
|
|
20230926,124100,313386160,5360,5360,5360,5360,0
|
|
20230926,124000,313386160,5360,5360,5360,5360,0
|
|
20230926,123900,313386160,5360,5350,5360,5350,44
|
|
20230926,123800,313150740,5350,5350,5350,5350,122
|
|
20230926,123700,312498040,5350,5350,5350,5350,0
|
|
20230926,123600,312498040,5350,5360,5360,5350,1667
|
|
20230926,123500,303565830,5370,5370,5370,5370,0
|
|
20230926,123400,303565830,5370,5370,5370,5370,0
|
|
20230926,123300,303565830,5370,5370,5370,5370,0
|
|
20230926,123200,303565830,5370,5370,5370,5370,0
|
|
20230926,123100,303565830,5370,5370,5370,5370,0
|
|
20230926,123000,303565830,5370,5370,5370,5370,0
|
|
20230926,122900,303565830,5370,5370,5370,5370,0
|
|
20230926,122800,303565830,5370,5370,5370,5370,0
|
|
20230926,122700,303565830,5370,5370,5370,5370,5
|
|
20230926,122600,303538980,5370,5370,5370,5370,0
|
|
20230926,122500,303538980,5370,5370,5370,5370,159
|
|
20230926,122400,302685150,5370,5370,5370,5370,0
|
|
20230926,122300,302685150,5370,5370,5370,5370,0
|
|
20230926,122200,302685150,5370,5370,5370,5370,0
|
|
20230926,122100,302685150,5370,5370,5370,5370,0
|
|
20230926,122000,302685150,5370,5370,5370,5370,0
|
|
20230926,121900,302685150,5370,5370,5370,5370,0
|
|
20230926,121800,302685150,5370,5370,5370,5370,0
|
|
20230926,121700,302685150,5370,5370,5370,5370,0
|
|
20230926,121600,302685150,5370,5370,5370,5370,0
|
|
20230926,121500,302685150,5370,5370,5370,5370,0
|
|
20230926,121400,302685150,5370,5370,5370,5370,18
|
|
20230926,121300,302588490,5360,5360,5360,5360,29
|
|
20230926,121200,302433050,5360,5360,5360,5360,5
|
|
20230926,121100,302406250,5360,5360,5360,5360,0
|
|
20230926,121000,302406250,5360,5360,5360,5360,104
|
|
20230926,120900,301848810,5350,5370,5370,5350,1115
|
|
20230926,120800,295863000,5380,5370,5380,5370,225
|
|
20230926,120700,294654520,5370,5370,5370,5370,0
|
|
20230926,120600,294654520,5370,5370,5370,5370,0
|
|
20230926,120500,294654520,5370,5370,5370,5370,136
|
|
20230926,120400,293924200,5380,5380,5380,5380,0
|
|
20230926,120300,293924200,5380,5380,5380,5380,0
|
|
20230926,120200,293924200,5380,5380,5380,5380,1
|
|
20230926,120100,293918820,5370,5370,5370,5370,106
|
|
20230926,120000,293349600,5370,5380,5380,5370,160
|
|
20230926,115900,292489870,5370,5370,5370,5370,692
|
|
20230926,115800,288773830,5360,5360,5360,5360,0
|
|
20230926,115700,288773830,5360,5360,5360,5360,0
|
|
20230926,115600,288773830,5360,5360,5360,5360,0
|
|
20230926,115500,288773830,5360,5360,5360,5360,0
|
|
20230926,115400,288773830,5360,5360,5360,5360,54
|
|
20230926,115300,288484390,5360,5360,5360,5360,0
|
|
20230926,115200,288484390,5360,5360,5360,5360,0
|
|
20230926,115100,288484390,5360,5360,5360,5360,0
|
|
20230926,115000,288484390,5360,5360,5360,5360,1
|
|
20230926,114900,288479030,5350,5350,5350,5350,0
|
|
20230926,114800,288479030,5350,5350,5350,5350,0
|
|
20230926,114700,288479030,5350,5350,5350,5350,0
|
|
20230926,114600,288479030,5350,5350,5350,5350,0
|
|
20230926,114500,288479030,5350,5350,5350,5350,0
|
|
20230926,114400,288479030,5350,5360,5360,5350,349
|
|
20230926,114300,286609350,5360,5350,5360,5350,296
|
|
20230926,114200,285023790,5350,5350,5350,5350,313
|
|
20230926,114100,283349240,5340,5340,5340,5340,0
|
|
20230926,114000,283349240,5340,5340,5340,5340,0
|
|
20230926,113900,283349240,5340,5340,5340,5340,1
|
|
20230926,113800,283343900,5350,5350,5350,5350,0
|
|
20230926,113700,283343900,5350,5350,5350,5350,0
|
|
20230926,113600,283343900,5350,5350,5350,5350,0
|
|
20230926,113500,283343900,5350,5350,5350,5350,90
|
|
20230926,113400,282862400,5350,5350,5350,5350,0
|
|
20230926,113300,282862400,5350,5350,5350,5350,0
|
|
20230926,113200,282862400,5350,5350,5350,5350,0
|
|
20230926,113100,282862400,5350,5350,5350,5350,150
|
|
20230926,113000,282059900,5350,5350,5350,5350,0
|
|
20230926,112900,282059900,5350,5350,5350,5350,0
|
|
20230926,112800,282059900,5350,5340,5350,5340,82
|
|
20230926,112700,281622010,5350,5350,5350,5350,0
|
|
20230926,112600,281622010,5350,5350,5350,5350,1
|
|
20230926,112500,281616660,5340,5340,5340,5340,198
|
|
20230926,112400,280559340,5350,5350,5350,5350,0
|
|
20230926,112300,280559340,5350,5350,5350,5350,320
|
|
20230926,112200,278847340,5340,5340,5340,5340,0
|
|
20230926,112100,278847340,5340,5340,5340,5340,0
|
|
20230926,112000,278847340,5340,5340,5340,5340,0
|
|
20230926,111900,278847340,5340,5340,5340,5340,0
|
|
20230926,111800,278847340,5340,5340,5340,5340,0
|
|
20230926,111700,278847340,5340,5340,5340,5340,0
|
|
20230926,111600,278847340,5340,5350,5350,5340,561
|
|
20230926,111500,275848060,5370,5370,5370,5370,0
|
|
20230926,111400,275848060,5370,5370,5370,5370,1
|
|
20230926,111300,275842690,5340,5340,5340,5340,107
|
|
20230926,111200,275271310,5330,5330,5330,5330,0
|
|
20230926,111100,275271310,5330,5330,5330,5330,0
|
|
20230926,111000,275271310,5330,5340,5340,5330,827
|
|
20230926,110900,270856540,5350,5350,5350,5350,0
|
|
20230926,110800,270856540,5350,5350,5350,5350,0
|
|
20230926,110700,270856540,5350,5360,5360,5350,223
|
|
20230926,110600,269663350,5370,5370,5370,5370,0
|
|
20230926,110500,269663350,5370,5370,5370,5370,1
|
|
20230926,110400,269657980,5360,5360,5360,5360,304
|
|
20230926,110300,268028540,5360,5360,5360,5360,0
|
|
20230926,110200,268028540,5360,5360,5360,5360,0
|
|
20230926,110100,268028540,5360,5360,5360,5360,1
|
|
20230926,110000,268023180,5340,5340,5340,5340,0
|
|
20230926,105900,268023180,5340,5340,5340,5340,0
|
|
20230926,105800,268023180,5340,5340,5340,5340,100
|
|
20230926,105700,267489180,5340,5340,5340,5340,116
|
|
20230926,105600,266869740,5360,5360,5360,5340,2005
|
|
20230926,105500,256146700,5370,5370,5370,5370,0
|
|
20230926,105400,256146700,5370,5370,5370,5370,0
|
|
20230926,105300,256146700,5370,5370,5370,5370,0
|
|
20230926,105200,256146700,5370,5370,5370,5370,102
|
|
20230926,105100,255598960,5360,5360,5360,5360,0
|
|
20230926,105000,255598960,5360,5360,5360,5360,246
|
|
20230926,104900,254280400,5370,5370,5370,5370,0
|
|
20230926,104800,254280400,5370,5370,5370,5370,0
|
|
20230926,104700,254280400,5370,5370,5370,5370,0
|
|
20230926,104600,254280400,5370,5350,5370,5350,190
|
|
20230926,104500,253262990,5360,5360,5360,5360,14
|
|
20230926,104400,253187950,5360,5360,5360,5360,58
|
|
20230926,104300,252877070,5360,5360,5360,5360,0
|
|
20230926,104200,252877070,5360,5360,5360,5360,102
|
|
20230926,104100,252330350,5360,5360,5360,5360,217
|
|
20230926,104000,251167230,5360,5370,5370,5360,208
|
|
20230926,103900,250051170,5380,5380,5380,5380,248
|
|
20230926,103800,248716930,5380,5380,5380,5380,3
|
|
20230926,103700,248700790,5380,5360,5400,5360,4227
|
|
20230926,103600,225974840,5360,5360,5360,5360,0
|
|
20230926,103500,225974840,5360,5350,5360,5350,518
|
|
20230926,103400,223202630,5350,5350,5350,5350,0
|
|
20230926,103300,223202630,5350,5350,5350,5350,0
|
|
20230926,103200,223202630,5350,5350,5350,5350,1
|
|
20230926,103100,223197280,5350,5350,5350,5350,0
|
|
20230926,103000,223197280,5350,5350,5350,5350,0
|
|
20230926,102900,223197280,5350,5350,5350,5350,0
|
|
20230926,102800,223197280,5350,5350,5350,5350,0
|
|
20230926,102700,223197280,5350,5350,5350,5350,0
|
|
20230926,102600,223197280,5350,5350,5350,5350,109
|
|
20230926,102500,222614130,5360,5360,5360,5360,722
|
|
20230926,102400,218744210,5350,5340,5350,5340,106
|
|
20230926,102300,218177390,5340,5340,5340,5340,86
|
|
20230926,102200,217718150,5330,5330,5330,5330,0
|
|
20230926,102100,217718150,5330,5340,5340,5330,518
|
|
20230926,102000,214953030,5330,5330,5330,5330,0
|
|
20230926,101900,214953030,5330,5320,5330,5320,450
|
|
20230926,101800,212555530,5330,5320,5330,5320,12
|
|
20230926,101700,212491680,5330,5330,5330,5330,13
|
|
20230926,101600,212422390,5320,5320,5320,5320,0
|
|
20230926,101500,212422390,5320,5350,5350,5320,2262
|
|
20230926,101400,200346980,5350,5350,5350,5350,0
|
|
20230926,101300,200346980,5350,5350,5350,5350,1
|
|
20230926,101200,200341630,5340,5340,5340,5340,224
|
|
20230926,101100,199145470,5350,5350,5350,5350,0
|
|
20230926,101000,199145470,5350,5360,5360,5350,1248
|
|
20230926,100900,192467260,5360,5370,5370,5360,652
|
|
20230926,100800,188966820,5380,5360,5380,5360,4000
|
|
20230926,100700,167483270,5360,5360,5360,5360,0
|
|
20230926,100600,167483270,5360,5360,5360,5360,3
|
|
20230926,100500,167467190,5360,5360,5360,5360,6
|
|
20230926,100400,167435030,5360,5360,5360,5360,22
|
|
20230926,100300,167317110,5360,5340,5360,5340,433
|
|
20230926,100200,165002520,5330,5340,5340,5330,105
|
|
20230926,100100,164442820,5340,5340,5340,5340,23
|
|
20230926,100000,164320000,5340,5330,5340,5330,105
|
|
20230926,095900,163760300,5320,5320,5320,5320,476
|
|
20230926,095800,161227980,5320,5320,5320,5320,118
|
|
20230926,095700,160600220,5320,5310,5320,5310,962
|
|
20230926,095600,155491050,5310,5310,5310,5310,1090
|
|
20230926,095500,149703150,5300,5300,5310,5300,296
|
|
20230926,095400,148134230,5310,5310,5310,5310,24
|
|
20230926,095300,148006790,5310,5310,5330,5310,670
|
|
20230926,095200,144442980,5310,5310,5310,5300,212
|
|
20230926,095100,143318310,5310,5320,5320,5300,423
|
|
20230926,095000,141074160,5320,5320,5320,5320,4
|
|
20230926,094900,141052880,5320,5330,5330,5320,54
|
|
20230926,094800,140765560,5320,5350,5350,5320,732
|
|
20230926,094700,136871260,5350,5320,5350,5310,2404
|
|
20230926,094600,124095560,5320,5320,5320,5310,141
|
|
20230926,094500,123346440,5320,5320,5320,5320,31
|
|
20230926,094400,123181520,5320,5320,5320,5320,26
|
|
20230926,094300,123043200,5320,5310,5320,5310,257
|
|
20230926,094200,121678490,5320,5320,5320,5320,9
|
|
20230926,094100,121630610,5320,5320,5320,5320,3
|
|
20230926,094000,121614650,5320,5320,5320,5320,5
|
|
20230926,093900,121588050,5310,5320,5320,5310,122
|
|
20230926,093800,120940190,5320,5320,5320,5320,5
|
|
20230926,093700,120913590,5320,5320,5320,5320,4
|
|
20230926,093600,120892310,5320,5340,5340,5320,231
|
|
20230926,093500,119663350,5340,5330,5340,5320,550
|
|
20230926,093400,116734980,5330,5340,5340,5330,676
|
|
20230926,093300,113127870,5350,5350,5350,5340,103
|
|
20230926,093200,112577820,5350,5350,5350,5350,0
|
|
20230926,093100,112577820,5350,5350,5350,5350,2
|
|
20230926,093000,112567120,5350,5350,5350,5350,99
|
|
20230926,092900,112037470,5350,5350,5370,5350,236
|
|
20230926,092800,110774850,5350,5360,5360,5350,310
|
|
20230926,092700,109113560,5370,5370,5370,5370,20
|
|
20230926,092600,109006160,5380,5370,5380,5370,505
|
|
20230926,092500,106294300,5380,5370,5380,5370,30
|
|
20230926,092400,106133190,5370,5360,5390,5360,555
|
|
20230926,092300,103152200,5360,5370,5370,5340,869
|
|
20230926,092200,98498430,5380,5380,5380,5380,0
|
|
20230926,092100,98498430,5380,5380,5380,5380,0
|
|
20230926,092000,98498430,5380,5380,5380,5380,0
|
|
20230926,091900,98498430,5380,5380,5380,5370,318
|
|
20230926,091800,96790200,5380,5340,5380,5340,584
|
|
20230926,091700,93670500,5330,5340,5340,5330,293
|
|
20230926,091600,92106790,5350,5350,5350,5350,2
|
|
20230926,091500,92096090,5350,5370,5370,5340,215
|
|
20230926,091400,90947950,5330,5310,5380,5310,2005
|
|
20230926,091300,80246190,5310,5310,5310,5310,12
|
|
20230926,091200,80182470,5310,5310,5310,5290,1231
|
|
20230926,091100,73662180,5310,5330,5330,5310,1527
|
|
20230926,091000,65541340,5340,5340,5340,5340,283
|
|
20230926,090900,64030120,5350,5350,5350,5340,480
|
|
20230926,090800,61466140,5360,5360,5360,5340,546
|
|
20230926,090700,58547620,5360,5360,5380,5360,536
|
|
20230926,090600,55672410,5360,5360,5390,5360,727
|
|
20230926,090500,51775300,5370,5410,5410,5370,3244
|
|
20230926,090400,34277500,5430,5430,5430,5430,8
|
|
20230926,090300,34234060,5430,5430,5430,5410,138
|
|
20230926,090200,33487440,5420,5440,5440,5410,1546
|
|
20230926,090100,25116690,5450,5470,5490,5450,1651
|
|
20230926,090000,16098850,5460,5490,5490,5450,2936
|