619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191600,657855360,5580,5580,5580,5580,3627
|
|
20230927,191500,657855360,5580,5580,5580,5580,0
|
|
20230927,191400,657855360,5580,5580,5580,5580,0
|
|
20230927,191300,657855360,5580,5580,5580,5580,0
|
|
20230927,191200,657855360,5580,5580,5580,5580,0
|
|
20230927,191100,657855360,5580,5580,5580,5580,0
|
|
20230927,191000,657855360,5580,5580,5580,5580,0
|
|
20230927,190900,657855360,5580,5580,5580,5580,0
|
|
20230927,190800,657855360,5580,5580,5580,5580,0
|
|
20230927,190700,657855360,5580,5580,5580,5580,0
|
|
20230927,190600,657855360,5580,5580,5580,5580,0
|
|
20230927,190500,657855360,5580,5580,5580,5580,0
|
|
20230927,190400,657855360,5580,5580,5580,5580,0
|
|
20230927,190300,657855360,5580,5580,5580,5580,0
|
|
20230927,190200,657855360,5580,5580,5580,5580,0
|
|
20230927,190100,657855360,5580,5580,5580,5580,0
|
|
20230927,190000,657855360,5580,5580,5580,5580,0
|
|
20230927,185900,657855360,5580,5580,5580,5580,0
|
|
20230927,185800,657855360,5580,5580,5580,5580,0
|
|
20230927,185700,657855360,5580,5580,5580,5580,0
|
|
20230927,185600,657855360,5580,5580,5580,5580,0
|
|
20230927,185500,657855360,5580,5580,5580,5580,0
|
|
20230927,185400,657855360,5580,5580,5580,5580,0
|
|
20230927,185300,657855360,5580,5580,5580,5580,0
|
|
20230927,185200,657855360,5580,5580,5580,5580,0
|
|
20230927,185100,657855360,5580,5580,5580,5580,0
|
|
20230927,185000,657855360,5580,5580,5580,5580,0
|
|
20230927,184900,657855360,5580,5580,5580,5580,0
|
|
20230927,184800,657855360,5580,5580,5580,5580,0
|
|
20230927,184700,657855360,5580,5580,5580,5580,0
|
|
20230927,184600,657855360,5580,5580,5580,5580,3627
|
|
20230927,184500,657855360,5580,5580,5580,5580,0
|
|
20230927,184400,657855360,5580,5580,5580,5580,0
|
|
20230927,184300,657855360,5580,5580,5580,5580,0
|
|
20230927,184200,657855360,5580,5580,5580,5580,0
|
|
20230927,184100,657855360,5580,5580,5580,5580,0
|
|
20230927,184000,657855360,5580,5580,5580,5580,0
|
|
20230927,183900,657855360,5580,5580,5580,5580,0
|
|
20230927,183800,657855360,5580,5580,5580,5580,0
|
|
20230927,183700,657855360,5580,5580,5580,5580,0
|
|
20230927,183600,657855360,5580,5580,5580,5580,0
|
|
20230927,183500,657855360,5580,5580,5580,5580,0
|
|
20230927,183400,657855360,5580,5580,5580,5580,0
|
|
20230927,183300,657855360,5580,5580,5580,5580,0
|
|
20230927,183200,657855360,5580,5580,5580,5580,0
|
|
20230927,183100,657855360,5580,5580,5580,5580,0
|
|
20230927,183000,657855360,5580,5580,5580,5580,0
|
|
20230927,182900,657855360,5580,5580,5580,5580,0
|
|
20230927,182800,657855360,5580,5580,5580,5580,0
|
|
20230927,182700,657855360,5580,5580,5580,5580,0
|
|
20230927,182600,657855360,5580,5580,5580,5580,0
|
|
20230927,182500,657855360,5580,5580,5580,5580,0
|
|
20230927,182400,657855360,5580,5580,5580,5580,0
|
|
20230927,182300,657855360,5580,5580,5580,5580,0
|
|
20230927,182200,657855360,5580,5580,5580,5580,0
|
|
20230927,182100,657855360,5580,5580,5580,5580,0
|
|
20230927,182000,657855360,5580,5580,5580,5580,0
|
|
20230927,181900,657855360,5580,5580,5580,5580,0
|
|
20230927,181800,657855360,5580,5580,5580,5580,0
|
|
20230927,181700,657855360,5580,5580,5580,5580,0
|
|
20230927,181600,657855360,5580,5580,5580,5580,3627
|
|
20230927,181500,657855360,5580,5580,5580,5580,0
|
|
20230927,181400,657855360,5580,5580,5580,5580,0
|
|
20230927,181300,657855360,5580,5580,5580,5580,0
|
|
20230927,181200,657855360,5580,5580,5580,5580,0
|
|
20230927,181100,657855360,5580,5580,5580,5580,0
|
|
20230927,181000,657855360,5580,5580,5580,5580,0
|
|
20230927,180900,657855360,5580,5580,5580,5580,0
|
|
20230927,180800,657855360,5580,5580,5580,5580,0
|
|
20230927,180700,657855360,5580,5580,5580,5580,0
|
|
20230927,180600,657855360,5580,5580,5580,5580,0
|
|
20230927,180500,657855360,5580,5580,5580,5580,0
|
|
20230927,180400,657855360,5580,5580,5580,5580,0
|
|
20230927,180300,657855360,5580,5580,5580,5580,0
|
|
20230927,180200,657855360,5580,5580,5580,5580,0
|
|
20230927,180100,657855360,5580,5580,5580,5580,0
|
|
20230927,180000,657855360,5580,5580,5580,5580,0
|
|
20230927,175900,657855360,5580,5580,5580,5580,0
|
|
20230927,175800,657855360,5580,5580,5580,5580,0
|
|
20230927,175700,657855360,5580,5580,5580,5580,0
|
|
20230927,175600,657855360,5580,5580,5580,5580,0
|
|
20230927,175500,657855360,5580,5580,5580,5580,0
|
|
20230927,175400,657855360,5580,5580,5580,5580,0
|
|
20230927,175300,657855360,5580,5580,5580,5580,0
|
|
20230927,175200,657855360,5580,5580,5580,5580,0
|
|
20230927,175100,657855360,5580,5580,5580,5580,0
|
|
20230927,175000,657855360,5580,5580,5580,5580,0
|
|
20230927,174900,657855360,5580,5580,5580,5580,0
|
|
20230927,174800,657855360,5580,5580,5580,5580,0
|
|
20230927,174700,657855360,5580,5580,5580,5580,0
|
|
20230927,174600,657855360,5580,5580,5580,5580,3627
|
|
20230927,174500,657855360,5580,5580,5580,5580,0
|
|
20230927,174400,657855360,5580,5580,5580,5580,0
|
|
20230927,174300,657855360,5580,5580,5580,5580,0
|
|
20230927,174200,657855360,5580,5580,5580,5580,0
|
|
20230927,174100,657855360,5580,5580,5580,5580,0
|
|
20230927,174000,657855360,5580,5580,5580,5580,0
|
|
20230927,173900,657855360,5580,5580,5580,5580,0
|
|
20230927,173800,657855360,5580,5580,5580,5580,0
|
|
20230927,173700,657855360,5580,5580,5580,5580,0
|
|
20230927,173600,657855360,5580,5580,5580,5580,0
|
|
20230927,173500,657855360,5580,5580,5580,5580,0
|
|
20230927,173400,657855360,5580,5580,5580,5580,0
|
|
20230927,173300,657855360,5580,5580,5580,5580,0
|
|
20230927,173200,657855360,5580,5580,5580,5580,0
|
|
20230927,173100,657855360,5580,5580,5580,5580,0
|
|
20230927,173000,657855360,5580,5580,5580,5580,0
|
|
20230927,172900,657855360,5580,5580,5580,5580,0
|
|
20230927,172800,657855360,5580,5580,5580,5580,0
|
|
20230927,172700,657855360,5580,5580,5580,5580,0
|
|
20230927,172600,657855360,5580,5580,5580,5580,0
|
|
20230927,172500,657855360,5580,5580,5580,5580,0
|
|
20230927,172400,657855360,5580,5580,5580,5580,0
|
|
20230927,172300,657855360,5580,5580,5580,5580,0
|
|
20230927,172200,657855360,5580,5580,5580,5580,0
|
|
20230927,172100,657855360,5580,5580,5580,5580,0
|
|
20230927,172000,657855360,5580,5580,5580,5580,0
|
|
20230927,171900,657855360,5580,5580,5580,5580,0
|
|
20230927,171800,657855360,5580,5580,5580,5580,0
|
|
20230927,171700,657855360,5580,5580,5580,5580,0
|
|
20230927,171600,657855360,5580,5580,5580,5580,3627
|
|
20230927,171500,657855360,5580,5580,5580,5580,0
|
|
20230927,171400,657855360,5580,5580,5580,5580,0
|
|
20230927,171300,657855360,5580,5580,5580,5580,0
|
|
20230927,171200,657855360,5580,5580,5580,5580,0
|
|
20230927,171100,657855360,5580,5580,5580,5580,0
|
|
20230927,171000,657855360,5580,5580,5580,5580,0
|
|
20230927,170900,657855360,5580,5580,5580,5580,0
|
|
20230927,170800,657855360,5580,5580,5580,5580,0
|
|
20230927,170700,657855360,5580,5580,5580,5580,0
|
|
20230927,170600,657855360,5580,5580,5580,5580,0
|
|
20230927,170500,657855360,5580,5580,5580,5580,0
|
|
20230927,170400,657855360,5580,5580,5580,5580,0
|
|
20230927,170300,657855360,5580,5580,5580,5580,0
|
|
20230927,170200,657855360,5580,5580,5580,5580,0
|
|
20230927,170100,657855360,5580,5580,5580,5580,0
|
|
20230927,170000,657855360,5580,5580,5580,5580,0
|
|
20230927,165900,657855360,5580,5580,5580,5580,0
|
|
20230927,165800,657855360,5580,5580,5580,5580,0
|
|
20230927,165700,657855360,5580,5580,5580,5580,0
|
|
20230927,165600,657855360,5580,5580,5580,5580,0
|
|
20230927,165500,657855360,5580,5580,5580,5580,0
|
|
20230927,165400,657855360,5580,5580,5580,5580,0
|
|
20230927,165300,657855360,5580,5580,5580,5580,0
|
|
20230927,165200,657855360,5580,5580,5580,5580,0
|
|
20230927,165100,657855360,5580,5580,5580,5580,0
|
|
20230927,165000,657855360,5580,5580,5580,5580,0
|
|
20230927,164900,657855360,5580,5580,5580,5580,0
|
|
20230927,164800,657855360,5580,5580,5580,5580,0
|
|
20230927,164700,657855360,5580,5580,5580,5580,0
|
|
20230927,164600,657855360,5580,5580,5580,5580,3627
|
|
20230927,164500,657855360,5580,5580,5580,5580,0
|
|
20230927,164400,657855360,5580,5580,5580,5580,0
|
|
20230927,164300,657855360,5580,5580,5580,5580,0
|
|
20230927,164200,657855360,5580,5580,5580,5580,0
|
|
20230927,164100,657855360,5580,5580,5580,5580,0
|
|
20230927,164000,657855360,5580,5580,5580,5580,0
|
|
20230927,163900,657855360,5580,5580,5580,5580,0
|
|
20230927,163800,657855360,5580,5580,5580,5580,0
|
|
20230927,163700,657855360,5580,5580,5580,5580,0
|
|
20230927,163600,657855360,5580,5580,5580,5580,0
|
|
20230927,163500,657855360,5580,5580,5580,5580,0
|
|
20230927,163400,657855360,5580,5580,5580,5580,0
|
|
20230927,163300,657855360,5580,5580,5580,5580,0
|
|
20230927,163200,657855360,5580,5580,5580,5580,0
|
|
20230927,163100,657855360,5580,5580,5580,5580,0
|
|
20230927,163000,657855360,5580,5580,5580,5580,0
|
|
20230927,162900,657855360,5580,5580,5580,5580,0
|
|
20230927,162800,657855360,5580,5580,5580,5580,0
|
|
20230927,162700,657855360,5580,5580,5580,5580,0
|
|
20230927,162600,657855360,5580,5580,5580,5580,0
|
|
20230927,162500,657855360,5580,5580,5580,5580,0
|
|
20230927,162400,657855360,5580,5580,5580,5580,0
|
|
20230927,162300,657855360,5580,5580,5580,5580,0
|
|
20230927,162200,657855360,5580,5580,5580,5580,0
|
|
20230927,162100,657855360,5580,5580,5580,5580,0
|
|
20230927,162000,657855360,5580,5580,5580,5580,0
|
|
20230927,161900,657855360,5580,5580,5580,5580,0
|
|
20230927,161800,657855360,5580,5580,5580,5580,0
|
|
20230927,161700,657855360,5580,5580,5580,5580,0
|
|
20230927,161600,657855360,5580,5580,5580,5580,3627
|
|
20230927,161500,657855360,5580,5580,5580,5580,0
|
|
20230927,161400,657855360,5580,5580,5580,5580,0
|
|
20230927,161300,657855360,5580,5580,5580,5580,0
|
|
20230927,161200,657855360,5580,5580,5580,5580,0
|
|
20230927,161100,657855360,5580,5580,5580,5580,0
|
|
20230927,161000,657855360,5580,5580,5580,5580,0
|
|
20230927,160900,657855360,5580,5580,5580,5580,0
|
|
20230927,160800,657855360,5580,5580,5580,5580,0
|
|
20230927,160700,657855360,5580,5580,5580,5580,0
|
|
20230927,160600,657855360,5580,5580,5580,5580,0
|
|
20230927,160500,657855360,5580,5580,5580,5580,0
|
|
20230927,160400,657855360,5580,5580,5580,5580,0
|
|
20230927,160300,657855360,5580,5580,5580,5580,0
|
|
20230927,160200,657855360,5580,5580,5580,5580,0
|
|
20230927,160100,657855360,5580,5580,5580,5580,0
|
|
20230927,160000,657855360,5580,5580,5580,5580,0
|
|
20230927,155900,657855360,5580,5580,5580,5580,0
|
|
20230927,155800,657855360,5580,5580,5580,5580,0
|
|
20230927,155700,657855360,5580,5580,5580,5580,0
|
|
20230927,155600,657855360,5580,5580,5580,5580,0
|
|
20230927,155500,657855360,5580,5580,5580,5580,0
|
|
20230927,155400,657855360,5580,5580,5580,5580,0
|
|
20230927,155300,657855360,5580,5580,5580,5580,0
|
|
20230927,155200,657855360,5580,5580,5580,5580,0
|
|
20230927,155100,657855360,5580,5580,5580,5580,0
|
|
20230927,155000,657855360,5580,5580,5580,5580,0
|
|
20230927,154900,657855360,5580,5580,5580,5580,0
|
|
20230927,154800,657855360,5580,5580,5580,5580,0
|
|
20230927,154700,657855360,5580,5580,5580,5580,0
|
|
20230927,154600,657855360,5580,5580,5580,5580,3627
|
|
20230927,154500,657855360,5580,5580,5580,5580,0
|
|
20230927,154400,657855360,5580,5580,5580,5580,0
|
|
20230927,154300,657855360,5580,5580,5580,5580,0
|
|
20230927,154200,657855360,5580,5580,5580,5580,0
|
|
20230927,154100,657855360,5580,5580,5580,5580,0
|
|
20230927,154000,657855360,5580,5580,5580,5580,0
|
|
20230927,153900,657855360,5580,5580,5580,5580,0
|
|
20230927,153800,657855360,5580,5580,5580,5580,0
|
|
20230927,153700,657855360,5580,5580,5580,5580,0
|
|
20230927,153600,657855360,5580,5580,5580,5580,0
|
|
20230927,153500,657855360,5580,5580,5580,5580,0
|
|
20230927,153400,657855360,5580,5580,5580,5580,0
|
|
20230927,153300,657855360,5580,5580,5580,5580,0
|
|
20230927,153200,657855360,5580,5580,5580,5580,0
|
|
20230927,153100,657855360,5580,5580,5580,5580,0
|
|
20230927,153000,657855360,5580,5580,5580,5580,3627
|
|
20230927,152900,637616700,5570,5570,5570,5570,0
|
|
20230927,152800,637616700,5570,5570,5570,5570,0
|
|
20230927,152700,637616700,5570,5570,5570,5570,0
|
|
20230927,152600,637616700,5570,5570,5570,5570,0
|
|
20230927,152500,637616700,5570,5570,5570,5570,0
|
|
20230927,152400,637616700,5570,5570,5570,5570,0
|
|
20230927,152300,637616700,5570,5570,5570,5570,0
|
|
20230927,152200,637616700,5570,5570,5570,5570,0
|
|
20230927,152100,637616700,5570,5570,5570,5570,0
|
|
20230927,152000,637616700,5570,5570,5570,5570,0
|
|
20230927,151900,637616700,5570,5570,5570,5560,793
|
|
20230927,151800,633199980,5570,5570,5570,5560,475
|
|
20230927,151700,630556930,5570,5560,5570,5560,267
|
|
20230927,151600,629071650,5570,5580,5580,5570,225
|
|
20230927,151500,627817950,5580,5570,5580,5570,809
|
|
20230927,151400,623308590,5570,5570,5570,5570,665
|
|
20230927,151300,619604540,5570,5570,5570,5570,91
|
|
20230927,151200,619097670,5570,5570,5580,5560,1515
|
|
20230927,151100,610671710,5580,5570,5580,5570,72
|
|
20230927,151000,610270200,5580,5580,5580,5570,545
|
|
20230927,150900,607231440,5580,5580,5580,5580,283
|
|
20230927,150800,605652300,5580,5590,5590,5570,310
|
|
20230927,150700,603920590,5590,5590,5590,5570,241
|
|
20230927,150600,602573420,5590,5590,5590,5580,381
|
|
20230927,150500,600446980,5590,5560,5590,5560,2193
|
|
20230927,150400,588233300,5560,5560,5560,5560,219
|
|
20230927,150300,587015660,5560,5560,5560,5560,137
|
|
20230927,150200,586253940,5560,5560,5560,5560,90
|
|
20230927,150100,585753540,5560,5530,5560,5530,6309
|
|
20230927,150000,550754960,5540,5540,5540,5540,90
|
|
20230927,145900,550256360,5530,5540,5540,5530,181
|
|
20230927,145800,549254070,5540,5540,5540,5530,2678
|
|
20230927,145700,534436400,5540,5550,5550,5540,150
|
|
20230927,145600,533604050,5540,5550,5550,5540,100
|
|
20230927,145500,533049150,5540,5540,5540,5530,2706
|
|
20230927,145400,518058010,5530,5540,5540,5530,102
|
|
20230927,145300,517493030,5530,5540,5540,5530,242
|
|
20230927,145200,516152500,5530,5540,5540,5530,100
|
|
20230927,145100,515598600,5530,5540,5550,5530,1924
|
|
20230927,145000,504937390,5540,5540,5540,5530,192
|
|
20230927,144900,503873810,5530,5530,5540,5530,61
|
|
20230927,144800,503536020,5530,5530,5540,5530,266
|
|
20230927,144700,502062480,5530,5540,5550,5530,1082
|
|
20230927,144600,496067850,5550,5550,5550,5540,145
|
|
20230927,144500,495263200,5540,5540,5540,5540,1060
|
|
20230927,144400,489390800,5550,5540,5550,5540,1697
|
|
20230927,144300,479988070,5530,5530,5540,5530,108
|
|
20230927,144200,479389920,5530,5540,5540,5530,364
|
|
20230927,144100,477375460,5530,5530,5540,5530,211
|
|
20230927,144000,476206670,5540,5530,5540,5530,534
|
|
20230927,143900,473251730,5520,5520,5530,5520,680
|
|
20230927,143800,469491480,5520,5520,5520,5520,10
|
|
20230927,143700,469436280,5520,5530,5530,5520,856
|
|
20230927,143600,464702700,5530,5530,5530,5530,10
|
|
20230927,143500,464647400,5540,5530,5540,5530,55
|
|
20230927,143400,464342940,5530,5530,5530,5530,10
|
|
20230927,143300,464287640,5530,5530,5530,5530,16
|
|
20230927,143200,464199160,5530,5550,5550,5530,454
|
|
20230927,143100,461682960,5540,5540,5550,5540,357
|
|
20230927,143000,459701760,5540,5550,5550,5540,1542
|
|
20230927,142900,451144760,5540,5540,5550,5540,302
|
|
20230927,142800,449469320,5550,5530,5550,5530,508
|
|
20230927,142700,446655040,5530,5530,5540,5530,742
|
|
20230927,142600,442544510,5540,5520,5540,5520,1143
|
|
20230927,142500,436221720,5530,5520,5530,5520,129
|
|
20230927,142400,435508500,5520,5520,5530,5520,438
|
|
20230927,142300,433088470,5520,5520,5520,5520,18
|
|
20230927,142200,432989110,5520,5520,5520,5520,11
|
|
20230927,142100,432928390,5530,5520,5530,5520,1121
|
|
20230927,142000,426729360,5520,5520,5520,5510,872
|
|
20230927,141900,421916020,5510,5510,5520,5510,392
|
|
20230927,141800,419752330,5510,5500,5510,5500,154
|
|
20230927,141700,418903840,5500,5500,5500,5500,10
|
|
20230927,141600,418848840,5500,5510,5510,5500,306
|
|
20230927,141500,417162830,5510,5510,5510,5510,30
|
|
20230927,141400,416997530,5510,5510,5510,5510,15
|
|
20230927,141300,416914880,5530,5520,5530,5520,113
|
|
20230927,141200,416291100,5520,5520,5520,5520,15
|
|
20230927,141100,416208300,5530,5520,5530,5520,989
|
|
20230927,141000,410739180,5520,5520,5530,5510,748
|
|
20230927,140900,406609160,5500,5500,5520,5500,101
|
|
20230927,140800,406051840,5500,5500,5520,5500,16
|
|
20230927,140700,405963820,5500,5500,5500,5500,20
|
|
20230927,140600,405853820,5500,5500,5500,5500,15
|
|
20230927,140500,405771320,5490,5490,5490,5490,10
|
|
20230927,140400,405716420,5490,5510,5510,5490,198
|
|
20230927,140300,404625590,5510,5490,5510,5490,10
|
|
20230927,140200,404570590,5490,5500,5500,5490,15
|
|
20230927,140100,404488190,5520,5500,5520,5500,464
|
|
20230927,140000,401927060,5500,5500,5520,5500,17
|
|
20230927,135900,401833520,5520,5520,5530,5500,145
|
|
20230927,135800,401032940,5500,5490,5520,5490,17
|
|
20230927,135700,400939450,5490,5530,5530,5490,113
|
|
20230927,135600,400316830,5510,5490,5520,5490,1014
|
|
20230927,135500,394733270,5490,5490,5500,5490,477
|
|
20230927,135400,392114530,5480,5480,5480,5480,15
|
|
20230927,135300,392032330,5480,5490,5490,5480,7
|
|
20230927,135200,391993950,5490,5500,5500,5490,601
|
|
20230927,135100,388688500,5500,5500,5500,5500,10
|
|
20230927,135000,388633500,5500,5510,5510,5500,15
|
|
20230927,134900,388550950,5510,5520,5520,5510,360
|
|
20230927,134800,386563800,5520,5520,5520,5520,176
|
|
20230927,134700,385592280,5520,5530,5530,5520,159
|
|
20230927,134600,384713110,5520,5520,5520,5520,15
|
|
20230927,134500,384630310,5520,5530,5530,5520,1016
|
|
20230927,134400,379016510,5520,5510,5520,5510,533
|
|
20230927,134300,376074450,5510,5510,5510,5510,10
|
|
20230927,134200,376019350,5510,5510,5520,5510,105
|
|
20230927,134100,375439900,5510,5510,5510,5510,13
|
|
20230927,134000,375368270,5520,5520,5530,5510,552
|
|
20230927,133900,372321260,5520,5520,5520,5520,2
|
|
20230927,133800,372310220,5530,5520,5530,5520,101
|
|
20230927,133700,371752690,5530,5530,5530,5530,1
|
|
20230927,133600,371747160,5520,5520,5520,5520,53
|
|
20230927,133500,371454600,5530,5530,5530,5530,154
|
|
20230927,133400,370602980,5520,5520,5520,5520,0
|
|
20230927,133300,370602980,5520,5510,5530,5510,3223
|
|
20230927,133200,352831780,5510,5510,5510,5510,0
|
|
20230927,133100,352831780,5510,5510,5510,5510,0
|
|
20230927,133000,352831780,5510,5510,5510,5510,0
|
|
20230927,132900,352831780,5510,5510,5510,5510,140
|
|
20230927,132800,352060380,5510,5510,5510,5510,0
|
|
20230927,132700,352060380,5510,5510,5510,5510,0
|
|
20230927,132600,352060380,5510,5510,5510,5510,0
|
|
20230927,132500,352060380,5510,5510,5510,5510,0
|
|
20230927,132400,352060380,5510,5510,5510,5510,1
|
|
20230927,132300,352054870,5510,5510,5510,5510,40
|
|
20230927,132200,351834470,5510,5510,5510,5510,0
|
|
20230927,132100,351834470,5510,5510,5510,5510,0
|
|
20230927,132000,351834470,5510,5500,5510,5500,101
|
|
20230927,131900,351278280,5500,5500,5500,5500,100
|
|
20230927,131800,350728280,5500,5500,5500,5500,300
|
|
20230927,131700,349078280,5500,5500,5500,5500,1
|
|
20230927,131600,349072780,5500,5500,5500,5500,0
|
|
20230927,131500,349072780,5500,5490,5500,5490,641
|
|
20230927,131400,345549270,5500,5500,5500,5500,91
|
|
20230927,131300,345048770,5490,5490,5490,5490,367
|
|
20230927,131200,343033940,5500,5500,5500,5500,31
|
|
20230927,131100,342863440,5500,5500,5500,5500,400
|
|
20230927,131000,340663440,5500,5500,5500,5500,1
|
|
20230927,130900,340657940,5500,5500,5500,5500,0
|
|
20230927,130800,340657940,5500,5500,5500,5500,0
|
|
20230927,130700,340657940,5500,5500,5500,5500,158
|
|
20230927,130600,339788940,5500,5500,5500,5500,0
|
|
20230927,130500,339788940,5500,5500,5500,5500,61
|
|
20230927,130400,339453440,5500,5500,5500,5500,0
|
|
20230927,130300,339453440,5500,5500,5500,5500,0
|
|
20230927,130200,339453440,5500,5510,5510,5500,64
|
|
20230927,130100,339101140,5510,5510,5510,5510,403
|
|
20230927,130000,336880610,5520,5520,5520,5520,0
|
|
20230927,125900,336880610,5520,5520,5520,5520,181
|
|
20230927,125800,335881490,5520,5530,5530,5520,51
|
|
20230927,125700,335599960,5530,5530,5530,5530,0
|
|
20230927,125600,335599960,5530,5530,5530,5530,0
|
|
20230927,125500,335599960,5530,5530,5530,5530,92
|
|
20230927,125400,335091200,5540,5540,5540,5540,282
|
|
20230927,125300,333528920,5540,5540,5540,5540,728
|
|
20230927,125200,329495800,5530,5540,5540,5530,711
|
|
20230927,125100,325561560,5550,5550,5550,5540,336
|
|
20230927,125000,323697360,5550,5520,5550,5520,1839
|
|
20230927,124900,313520830,5530,5520,5530,5520,330
|
|
20230927,124800,311699100,5530,5520,5530,5510,572
|
|
20230927,124700,308539800,5520,5500,5520,5500,1083
|
|
20230927,124600,302580100,5500,5500,5500,5500,100
|
|
20230927,124500,302030100,5500,5500,5500,5500,0
|
|
20230927,124400,302030100,5500,5500,5500,5500,0
|
|
20230927,124300,302030100,5500,5510,5510,5500,232
|
|
20230927,124200,300754090,5500,5470,5500,5470,1759
|
|
20230927,124100,291097210,5480,5480,5480,5480,90
|
|
20230927,124000,290604010,5470,5470,5470,5470,0
|
|
20230927,123900,290604010,5470,5470,5470,5470,0
|
|
20230927,123800,290604010,5470,5470,5470,5470,0
|
|
20230927,123700,290604010,5470,5470,5470,5470,0
|
|
20230927,123600,290604010,5470,5470,5470,5470,435
|
|
20230927,123500,288224560,5470,5470,5470,5470,0
|
|
20230927,123400,288224560,5470,5460,5470,5460,1482
|
|
20230927,123300,280127780,5450,5450,5450,5450,0
|
|
20230927,123200,280127780,5450,5450,5450,5450,0
|
|
20230927,123100,280127780,5450,5450,5450,5450,0
|
|
20230927,123000,280127780,5450,5450,5450,5450,88
|
|
20230927,122900,279648180,5450,5450,5450,5450,0
|
|
20230927,122800,279648180,5450,5450,5450,5450,0
|
|
20230927,122700,279648180,5450,5450,5450,5450,0
|
|
20230927,122600,279648180,5450,5450,5450,5450,100
|
|
20230927,122500,279103180,5460,5460,5460,5460,0
|
|
20230927,122400,279103180,5460,5460,5460,5460,0
|
|
20230927,122300,279103180,5460,5460,5460,5460,0
|
|
20230927,122200,279103180,5460,5460,5460,5460,158
|
|
20230927,122100,278240500,5460,5460,5460,5460,0
|
|
20230927,122000,278240500,5460,5460,5460,5460,0
|
|
20230927,121900,278240500,5460,5460,5460,5460,91
|
|
20230927,121800,277743640,5450,5450,5450,5450,0
|
|
20230927,121700,277743640,5450,5450,5450,5450,99
|
|
20230927,121600,277204090,5450,5450,5450,5450,0
|
|
20230927,121500,277204090,5450,5450,5450,5450,195
|
|
20230927,121400,276141340,5460,5460,5460,5460,0
|
|
20230927,121300,276141340,5460,5460,5460,5460,0
|
|
20230927,121200,276141340,5460,5460,5460,5460,0
|
|
20230927,121100,276141340,5460,5460,5460,5460,0
|
|
20230927,121000,276141340,5460,5460,5460,5460,0
|
|
20230927,120900,276141340,5460,5460,5460,5460,0
|
|
20230927,120800,276141340,5460,5460,5460,5460,0
|
|
20230927,120700,276141340,5460,5460,5460,5460,0
|
|
20230927,120600,276141340,5460,5460,5460,5460,5
|
|
20230927,120500,276114040,5460,5460,5460,5460,0
|
|
20230927,120400,276114040,5460,5460,5460,5460,1
|
|
20230927,120300,276108580,5460,5460,5460,5460,0
|
|
20230927,120200,276108580,5460,5460,5460,5460,0
|
|
20230927,120100,276108580,5460,5460,5460,5440,1172
|
|
20230927,120000,269719320,5470,5470,5470,5470,0
|
|
20230927,115900,269719320,5470,5470,5470,5470,200
|
|
20230927,115800,268625320,5480,5480,5480,5480,0
|
|
20230927,115700,268625320,5480,5480,5480,5480,0
|
|
20230927,115600,268625320,5480,5480,5480,5480,0
|
|
20230927,115500,268625320,5480,5480,5480,5480,1
|
|
20230927,115400,268619840,5480,5480,5480,5480,0
|
|
20230927,115300,268619840,5480,5480,5480,5480,0
|
|
20230927,115200,268619840,5480,5480,5480,5480,2
|
|
20230927,115100,268608880,5460,5460,5460,5460,1
|
|
20230927,115000,268603420,5480,5480,5480,5480,10
|
|
20230927,114900,268548620,5480,5480,5480,5480,0
|
|
20230927,114800,268548620,5480,5480,5480,5480,0
|
|
20230927,114700,268548620,5480,5480,5480,5480,0
|
|
20230927,114600,268548620,5480,5480,5480,5480,2
|
|
20230927,114500,268537660,5450,5450,5450,5450,0
|
|
20230927,114400,268537660,5450,5450,5450,5450,0
|
|
20230927,114300,268537660,5450,5450,5450,5450,0
|
|
20230927,114200,268537660,5450,5470,5470,5450,454
|
|
20230927,114100,266060250,5490,5490,5490,5490,0
|
|
20230927,114000,266060250,5490,5490,5490,5490,1
|
|
20230927,113900,266054760,5460,5460,5460,5460,0
|
|
20230927,113800,266054760,5460,5460,5460,5460,0
|
|
20230927,113700,266054760,5460,5480,5480,5460,498
|
|
20230927,113600,263328510,5490,5490,5490,5490,1
|
|
20230927,113500,263323020,5500,5500,5500,5500,5
|
|
20230927,113400,263295520,5500,5500,5500,5500,5
|
|
20230927,113300,263268020,5500,5500,5500,5500,0
|
|
20230927,113200,263268020,5500,5500,5500,5500,5
|
|
20230927,113100,263240520,5500,5500,5500,5500,0
|
|
20230927,113000,263240520,5500,5500,5500,5500,1
|
|
20230927,112900,263235020,5500,5490,5500,5490,364
|
|
20230927,112800,261235740,5500,5490,5500,5490,11
|
|
20230927,112700,261175340,5500,5500,5500,5500,0
|
|
20230927,112600,261175340,5500,5460,5500,5450,662
|
|
20230927,112500,257556560,5470,5480,5480,5470,106
|
|
20230927,112400,256976640,5490,5490,5490,5490,0
|
|
20230927,112300,256976640,5490,5490,5490,5490,0
|
|
20230927,112200,256976640,5490,5490,5490,5490,0
|
|
20230927,112100,256976640,5490,5490,5490,5490,0
|
|
20230927,112000,256976640,5490,5480,5490,5450,3565
|
|
20230927,111900,237490920,5490,5490,5490,5490,0
|
|
20230927,111800,237490920,5490,5490,5490,5490,0
|
|
20230927,111700,237490920,5490,5490,5490,5490,0
|
|
20230927,111600,237490920,5490,5490,5490,5490,0
|
|
20230927,111500,237490920,5490,5490,5490,5480,863
|
|
20230927,111400,232757340,5490,5500,5500,5490,519
|
|
20230927,111300,229907840,5500,5500,5500,5500,0
|
|
20230927,111200,229907840,5500,5500,5500,5500,0
|
|
20230927,111100,229907840,5500,5500,5500,5500,0
|
|
20230927,111000,229907840,5500,5500,5500,5500,0
|
|
20230927,110900,229907840,5500,5500,5500,5500,0
|
|
20230927,110800,229907840,5500,5500,5500,5500,51
|
|
20230927,110700,229627340,5500,5500,5500,5500,129
|
|
20230927,110600,228917840,5500,5500,5500,5500,0
|
|
20230927,110500,228917840,5500,5500,5500,5500,1
|
|
20230927,110400,228912340,5500,5500,5500,5500,106
|
|
20230927,110300,228329340,5500,5500,5500,5500,91
|
|
20230927,110200,227828840,5510,5510,5510,5510,0
|
|
20230927,110100,227828840,5510,5510,5510,5510,1
|
|
20230927,110000,227823330,5500,5500,5500,5500,179
|
|
20230927,105900,226838830,5500,5500,5500,5500,0
|
|
20230927,105800,226838830,5500,5500,5500,5500,2
|
|
20230927,105700,226827830,5490,5490,5490,5490,5
|
|
20230927,105600,226800380,5500,5500,5500,5500,24
|
|
20230927,105500,226668380,5500,5510,5510,5500,522
|
|
20230927,105400,223796690,5510,5500,5510,5500,203
|
|
20230927,105300,222678210,5510,5510,5510,5510,35
|
|
20230927,105200,222485360,5510,5510,5510,5510,92
|
|
20230927,105100,221978440,5510,5510,5510,5510,0
|
|
20230927,105000,221978440,5510,5510,5510,5510,3
|
|
20230927,104900,221961910,5510,5510,5510,5510,90
|
|
20230927,104800,221466010,5510,5510,5510,5510,0
|
|
20230927,104700,221466010,5510,5510,5510,5510,19
|
|
20230927,104600,221361320,5510,5490,5510,5490,3100
|
|
20230927,104500,204300940,5480,5480,5480,5480,0
|
|
20230927,104400,204300940,5480,5480,5480,5480,0
|
|
20230927,104300,204300940,5480,5470,5480,5470,331
|
|
20230927,104200,202489130,5470,5480,5480,5470,324
|
|
20230927,104100,200716750,5480,5480,5480,5480,756
|
|
20230927,104000,196573870,5480,5490,5490,5470,872
|
|
20230927,103900,191790030,5500,5500,5500,5500,0
|
|
20230927,103800,191790030,5500,5500,5500,5500,0
|
|
20230927,103700,191790030,5500,5510,5510,5500,562
|
|
20230927,103600,188697940,5510,5520,5520,5510,221
|
|
20230927,103500,187478160,5520,5530,5530,5510,244
|
|
20230927,103400,186130300,5510,5500,5510,5500,264
|
|
20230927,103300,184675670,5510,5500,5510,5500,504
|
|
20230927,103200,181899630,5500,5500,5500,5500,1182
|
|
20230927,103100,175398630,5500,5500,5500,5500,0
|
|
20230927,103000,175398630,5500,5500,5500,5500,0
|
|
20230927,102900,175398630,5500,5500,5500,5500,165
|
|
20230927,102800,174491130,5500,5500,5500,5500,0
|
|
20230927,102700,174491130,5500,5500,5500,5500,0
|
|
20230927,102600,174491130,5500,5500,5500,5500,0
|
|
20230927,102500,174491130,5500,5500,5500,5500,90
|
|
20230927,102400,173996130,5500,5490,5500,5490,919
|
|
20230927,102300,168945880,5490,5490,5490,5490,91
|
|
20230927,102200,168446290,5480,5480,5480,5480,0
|
|
20230927,102100,168446290,5480,5480,5480,5480,1477
|
|
20230927,102000,160352330,5480,5450,5480,5450,1908
|
|
20230927,101900,149938970,5440,5440,5440,5440,567
|
|
20230927,101800,146854490,5440,5440,5440,5440,0
|
|
20230927,101700,146854490,5440,5440,5440,5440,91
|
|
20230927,101600,146359450,5440,5440,5440,5440,240
|
|
20230927,101500,145053850,5440,5440,5440,5440,0
|
|
20230927,101400,145053850,5440,5440,5440,5440,0
|
|
20230927,101300,145053850,5440,5440,5440,5440,0
|
|
20230927,101200,145053850,5440,5440,5440,5440,0
|
|
20230927,101100,145053850,5440,5440,5440,5440,0
|
|
20230927,101000,145053850,5440,5440,5440,5440,1
|
|
20230927,100900,145048410,5420,5420,5430,5420,502
|
|
20230927,100800,142327560,5400,5400,5400,5400,0
|
|
20230927,100700,142327560,5400,5440,5440,5400,420
|
|
20230927,100600,140051180,5420,5420,5420,5420,494
|
|
20230927,100500,137373700,5410,5410,5410,5410,39
|
|
20230927,100400,137162710,5410,5420,5420,5410,111
|
|
20230927,100300,136562180,5420,5420,5420,5420,1
|
|
20230927,100200,136556760,5410,5410,5410,5410,256
|
|
20230927,100100,135171800,5420,5420,5420,5420,0
|
|
20230927,100000,135171800,5420,5420,5420,5420,24
|
|
20230927,095900,135041720,5420,5440,5440,5420,75
|
|
20230927,095800,134635020,5450,5460,5460,5450,447
|
|
20230927,095700,132197250,5480,5460,5480,5460,846
|
|
20230927,095600,127573990,5460,5410,5460,5410,6183
|
|
20230927,095500,93997610,5410,5410,5410,5410,101
|
|
20230927,095400,93451200,5410,5410,5410,5410,30
|
|
20230927,095300,93288900,5400,5410,5410,5400,1705
|
|
20230927,095200,84079850,5420,5420,5420,5420,1
|
|
20230927,095100,84074430,5410,5410,5410,5410,68
|
|
20230927,095000,83706550,5420,5420,5420,5420,0
|
|
20230927,094900,83706550,5420,5410,5420,5410,469
|
|
20230927,094800,81169070,5410,5410,5410,5410,50
|
|
20230927,094700,80898570,5410,5410,5410,5410,0
|
|
20230927,094600,80898570,5410,5410,5410,5410,1000
|
|
20230927,094500,75488570,5420,5420,5420,5420,151
|
|
20230927,094400,74670150,5420,5420,5420,5420,0
|
|
20230927,094300,74670150,5420,5420,5420,5420,9
|
|
20230927,094200,74621370,5430,5420,5430,5420,24
|
|
20230927,094100,74491280,5430,5430,5430,5430,91
|
|
20230927,094000,73997150,5440,5440,5440,5440,0
|
|
20230927,093900,73997150,5440,5420,5450,5420,1681
|
|
20230927,093800,64868690,5410,5410,5410,5410,0
|
|
20230927,093700,64868690,5410,5410,5410,5410,138
|
|
20230927,093600,64122110,5420,5420,5420,5420,2
|
|
20230927,093500,64111270,5430,5430,5430,5430,92
|
|
20230927,093400,63611710,5430,5410,5430,5410,1211
|
|
20230927,093300,57054380,5420,5420,5420,5420,1
|
|
20230927,093200,57048960,5420,5420,5420,5420,94
|
|
20230927,093100,56539480,5420,5410,5420,5410,502
|
|
20230927,093000,53823640,5420,5420,5420,5420,91
|
|
20230927,092900,53330420,5420,5420,5420,5420,114
|
|
20230927,092800,52712540,5410,5410,5410,5410,395
|
|
20230927,092700,50575590,5410,5390,5410,5390,664
|
|
20230927,092600,46988880,5380,5380,5380,5380,18
|
|
20230927,092500,46892040,5380,5390,5390,5380,422
|
|
20230927,092400,44618460,5390,5390,5390,5390,0
|
|
20230927,092300,44618460,5390,5390,5390,5390,18
|
|
20230927,092200,44521440,5390,5430,5430,5390,21
|
|
20230927,092100,44408210,5390,5430,5430,5390,836
|
|
20230927,092000,39899250,5430,5350,5430,5350,1172
|
|
20230927,091900,33590360,5340,5350,5370,5340,695
|
|
20230927,091800,29878290,5350,5370,5370,5350,1004
|
|
20230927,091700,24493750,5380,5380,5380,5380,0
|
|
20230927,091600,24493750,5380,5380,5380,5380,25
|
|
20230927,091500,24359250,5380,5420,5420,5380,138
|
|
20230927,091400,23613240,5430,5400,5430,5400,219
|
|
20230927,091300,22429580,5400,5370,5400,5370,515
|
|
20230927,091200,19658870,5380,5380,5380,5380,139
|
|
20230927,091100,18911050,5390,5390,5390,5390,35
|
|
20230927,091000,18722400,5390,5390,5390,5380,455
|
|
20230927,090900,16271690,5400,5400,5400,5400,2
|
|
20230927,090800,16260890,5400,5390,5400,5390,391
|
|
20230927,090700,14153380,5390,5390,5390,5390,1
|
|
20230927,090600,14147990,5380,5380,5380,5380,181
|
|
20230927,090500,13174210,5400,5400,5400,5400,0
|
|
20230927,090400,13174210,5400,5410,5410,5400,170
|
|
20230927,090300,12255870,5410,5400,5410,5400,181
|
|
20230927,090200,11278390,5410,5410,5410,5410,0
|
|
20230927,090100,11278390,5410,5400,5410,5400,84
|
|
20230927,090000,10824680,5410,5440,5440,5270,2017
|