635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,193200,449218980,5520,5520,5520,5520,344
|
|
20230926,193100,449218980,5520,5520,5520,5520,0
|
|
20230926,193000,449218980,5520,5520,5520,5520,0
|
|
20230926,192900,449218980,5520,5520,5520,5520,0
|
|
20230926,192800,449218980,5520,5520,5520,5520,0
|
|
20230926,192700,449218980,5520,5520,5520,5520,0
|
|
20230926,192600,449218980,5520,5520,5520,5520,0
|
|
20230926,192500,449218980,5520,5520,5520,5520,0
|
|
20230926,192400,449218980,5520,5520,5520,5520,0
|
|
20230926,192300,449218980,5520,5520,5520,5520,0
|
|
20230926,192200,449218980,5520,5520,5520,5520,0
|
|
20230926,192100,449218980,5520,5520,5520,5520,0
|
|
20230926,192000,449218980,5520,5520,5520,5520,0
|
|
20230926,191900,449218980,5520,5520,5520,5520,0
|
|
20230926,191800,449218980,5520,5520,5520,5520,0
|
|
20230926,191700,449218980,5520,5520,5520,5520,0
|
|
20230926,191600,449218980,5520,5520,5520,5520,0
|
|
20230926,191500,449218980,5520,5520,5520,5520,0
|
|
20230926,191400,449218980,5520,5520,5520,5520,0
|
|
20230926,191300,449218980,5520,5520,5520,5520,0
|
|
20230926,191200,449218980,5520,5520,5520,5520,0
|
|
20230926,191100,449218980,5520,5520,5520,5520,0
|
|
20230926,191000,449218980,5520,5520,5520,5520,0
|
|
20230926,190900,449218980,5520,5520,5520,5520,0
|
|
20230926,190800,449218980,5520,5520,5520,5520,0
|
|
20230926,190700,449218980,5520,5520,5520,5520,0
|
|
20230926,190600,449218980,5520,5520,5520,5520,0
|
|
20230926,190500,449218980,5520,5520,5520,5520,0
|
|
20230926,190400,449218980,5520,5520,5520,5520,0
|
|
20230926,190300,449218980,5520,5520,5520,5520,0
|
|
20230926,190200,449218980,5520,5520,5520,5520,344
|
|
20230926,190100,449218980,5520,5520,5520,5520,0
|
|
20230926,190000,449218980,5520,5520,5520,5520,0
|
|
20230926,185900,449218980,5520,5520,5520,5520,0
|
|
20230926,185800,449218980,5520,5520,5520,5520,0
|
|
20230926,185700,449218980,5520,5520,5520,5520,0
|
|
20230926,185600,449218980,5520,5520,5520,5520,0
|
|
20230926,185500,449218980,5520,5520,5520,5520,0
|
|
20230926,185400,449218980,5520,5520,5520,5520,0
|
|
20230926,185300,449218980,5520,5520,5520,5520,0
|
|
20230926,185200,449218980,5520,5520,5520,5520,0
|
|
20230926,185100,449218980,5520,5520,5520,5520,0
|
|
20230926,185000,449218980,5520,5520,5520,5520,0
|
|
20230926,184900,449218980,5520,5520,5520,5520,0
|
|
20230926,184800,449218980,5520,5520,5520,5520,0
|
|
20230926,184700,449218980,5520,5520,5520,5520,0
|
|
20230926,184600,449218980,5520,5520,5520,5520,0
|
|
20230926,184500,449218980,5520,5520,5520,5520,0
|
|
20230926,184400,449218980,5520,5520,5520,5520,0
|
|
20230926,184300,449218980,5520,5520,5520,5520,0
|
|
20230926,184200,449218980,5520,5520,5520,5520,0
|
|
20230926,184100,449218980,5520,5520,5520,5520,0
|
|
20230926,184000,449218980,5520,5520,5520,5520,0
|
|
20230926,183900,449218980,5520,5520,5520,5520,0
|
|
20230926,183800,449218980,5520,5520,5520,5520,0
|
|
20230926,183700,449218980,5520,5520,5520,5520,0
|
|
20230926,183600,449218980,5520,5520,5520,5520,0
|
|
20230926,183500,449218980,5520,5520,5520,5520,0
|
|
20230926,183400,449218980,5520,5520,5520,5520,0
|
|
20230926,183300,449218980,5520,5520,5520,5520,0
|
|
20230926,183200,449218980,5520,5520,5520,5520,344
|
|
20230926,183100,449218980,5520,5520,5520,5520,0
|
|
20230926,183000,449218980,5520,5520,5520,5520,0
|
|
20230926,182900,449218980,5520,5520,5520,5520,0
|
|
20230926,182800,449218980,5520,5520,5520,5520,0
|
|
20230926,182700,449218980,5520,5520,5520,5520,0
|
|
20230926,182600,449218980,5520,5520,5520,5520,0
|
|
20230926,182500,449218980,5520,5520,5520,5520,0
|
|
20230926,182400,449218980,5520,5520,5520,5520,0
|
|
20230926,182300,449218980,5520,5520,5520,5520,0
|
|
20230926,182200,449218980,5520,5520,5520,5520,0
|
|
20230926,182100,449218980,5520,5520,5520,5520,0
|
|
20230926,182000,449218980,5520,5520,5520,5520,0
|
|
20230926,181900,449218980,5520,5520,5520,5520,0
|
|
20230926,181800,449218980,5520,5520,5520,5520,0
|
|
20230926,181700,449218980,5520,5520,5520,5520,0
|
|
20230926,181600,449218980,5520,5520,5520,5520,0
|
|
20230926,181500,449218980,5520,5520,5520,5520,0
|
|
20230926,181400,449218980,5520,5520,5520,5520,0
|
|
20230926,181300,449218980,5520,5520,5520,5520,0
|
|
20230926,181200,449218980,5520,5520,5520,5520,0
|
|
20230926,181100,449218980,5520,5520,5520,5520,0
|
|
20230926,181000,449218980,5520,5520,5520,5520,0
|
|
20230926,180900,449218980,5520,5520,5520,5520,0
|
|
20230926,180800,449218980,5520,5520,5520,5520,0
|
|
20230926,180700,449218980,5520,5520,5520,5520,0
|
|
20230926,180600,449218980,5520,5520,5520,5520,0
|
|
20230926,180500,449218980,5520,5520,5520,5520,0
|
|
20230926,180400,449218980,5520,5520,5520,5520,0
|
|
20230926,180300,449218980,5520,5520,5520,5520,0
|
|
20230926,180200,449218980,5520,5520,5520,5520,344
|
|
20230926,180100,449218980,5520,5520,5520,5520,0
|
|
20230926,180000,449218980,5520,5520,5520,5520,0
|
|
20230926,175900,449218980,5520,5520,5520,5520,0
|
|
20230926,175800,449218980,5520,5520,5520,5520,0
|
|
20230926,175700,449218980,5520,5520,5520,5520,0
|
|
20230926,175600,449218980,5520,5520,5520,5520,0
|
|
20230926,175500,449218980,5520,5520,5520,5520,0
|
|
20230926,175400,449218980,5520,5520,5520,5520,0
|
|
20230926,175300,449218980,5520,5520,5520,5520,0
|
|
20230926,175200,449218980,5520,5520,5520,5520,0
|
|
20230926,175100,449218980,5520,5520,5520,5520,0
|
|
20230926,175000,449218980,5520,5520,5520,5520,0
|
|
20230926,174900,449218980,5520,5520,5520,5520,0
|
|
20230926,174800,449218980,5520,5520,5520,5520,0
|
|
20230926,174700,449218980,5520,5520,5520,5520,0
|
|
20230926,174600,449218980,5520,5520,5520,5520,0
|
|
20230926,174500,449218980,5520,5520,5520,5520,0
|
|
20230926,174400,449218980,5520,5520,5520,5520,0
|
|
20230926,174300,449218980,5520,5520,5520,5520,0
|
|
20230926,174200,449218980,5520,5520,5520,5520,0
|
|
20230926,174100,449218980,5520,5520,5520,5520,0
|
|
20230926,174000,449218980,5520,5520,5520,5520,0
|
|
20230926,173900,449218980,5520,5520,5520,5520,0
|
|
20230926,173800,449218980,5520,5520,5520,5520,0
|
|
20230926,173700,449218980,5520,5520,5520,5520,0
|
|
20230926,173600,449218980,5520,5520,5520,5520,0
|
|
20230926,173500,449218980,5520,5520,5520,5520,0
|
|
20230926,173400,449218980,5520,5520,5520,5520,0
|
|
20230926,173300,449218980,5520,5520,5520,5520,0
|
|
20230926,173200,449218980,5520,5520,5520,5520,344
|
|
20230926,173100,449218980,5520,5520,5520,5520,0
|
|
20230926,173000,449218980,5520,5520,5520,5520,0
|
|
20230926,172900,449218980,5520,5520,5520,5520,0
|
|
20230926,172800,449218980,5520,5520,5520,5520,0
|
|
20230926,172700,449218980,5520,5520,5520,5520,0
|
|
20230926,172600,449218980,5520,5520,5520,5520,0
|
|
20230926,172500,449218980,5520,5520,5520,5520,0
|
|
20230926,172400,449218980,5520,5520,5520,5520,0
|
|
20230926,172300,449218980,5520,5520,5520,5520,0
|
|
20230926,172200,449218980,5520,5520,5520,5520,0
|
|
20230926,172100,449218980,5520,5520,5520,5520,0
|
|
20230926,172000,449218980,5520,5520,5520,5520,0
|
|
20230926,171900,449218980,5520,5520,5520,5520,0
|
|
20230926,171800,449218980,5520,5520,5520,5520,0
|
|
20230926,171700,449218980,5520,5520,5520,5520,0
|
|
20230926,171600,449218980,5520,5520,5520,5520,0
|
|
20230926,171500,449218980,5520,5520,5520,5520,0
|
|
20230926,171400,449218980,5520,5520,5520,5520,0
|
|
20230926,171300,449218980,5520,5520,5520,5520,0
|
|
20230926,171200,449218980,5520,5520,5520,5520,0
|
|
20230926,171100,449218980,5520,5520,5520,5520,0
|
|
20230926,171000,449218980,5520,5520,5520,5520,0
|
|
20230926,170900,449218980,5520,5520,5520,5520,0
|
|
20230926,170800,449218980,5520,5520,5520,5520,0
|
|
20230926,170700,449218980,5520,5520,5520,5520,0
|
|
20230926,170600,449218980,5520,5520,5520,5520,0
|
|
20230926,170500,449218980,5520,5520,5520,5520,0
|
|
20230926,170400,449218980,5520,5520,5520,5520,0
|
|
20230926,170300,449218980,5520,5520,5520,5520,0
|
|
20230926,170200,449218980,5520,5520,5520,5520,344
|
|
20230926,170100,449218980,5520,5520,5520,5520,0
|
|
20230926,170000,449218980,5520,5520,5520,5520,0
|
|
20230926,165900,449218980,5520,5520,5520,5520,0
|
|
20230926,165800,449218980,5520,5520,5520,5520,0
|
|
20230926,165700,449218980,5520,5520,5520,5520,0
|
|
20230926,165600,449218980,5520,5520,5520,5520,0
|
|
20230926,165500,449218980,5520,5520,5520,5520,0
|
|
20230926,165400,449218980,5520,5520,5520,5520,0
|
|
20230926,165300,449218980,5520,5520,5520,5520,0
|
|
20230926,165200,449218980,5520,5520,5520,5520,0
|
|
20230926,165100,449218980,5520,5520,5520,5520,0
|
|
20230926,165000,449218980,5520,5520,5520,5520,0
|
|
20230926,164900,449218980,5520,5520,5520,5520,0
|
|
20230926,164800,449218980,5520,5520,5520,5520,0
|
|
20230926,164700,449218980,5520,5520,5520,5520,0
|
|
20230926,164600,449218980,5520,5520,5520,5520,0
|
|
20230926,164500,449218980,5520,5520,5520,5520,0
|
|
20230926,164400,449218980,5520,5520,5520,5520,0
|
|
20230926,164300,449218980,5520,5520,5520,5520,0
|
|
20230926,164200,449218980,5520,5520,5520,5520,0
|
|
20230926,164100,449218980,5520,5520,5520,5520,0
|
|
20230926,164000,449218980,5520,5520,5520,5520,0
|
|
20230926,163900,449218980,5520,5520,5520,5520,0
|
|
20230926,163800,449218980,5520,5520,5520,5520,0
|
|
20230926,163700,449218980,5520,5520,5520,5520,0
|
|
20230926,163600,449218980,5520,5520,5520,5520,0
|
|
20230926,163500,449218980,5520,5520,5520,5520,0
|
|
20230926,163400,449218980,5520,5520,5520,5520,0
|
|
20230926,163300,449218980,5520,5520,5520,5520,0
|
|
20230926,163200,449218980,5520,5520,5520,5520,344
|
|
20230926,163100,449218980,5520,5520,5520,5520,0
|
|
20230926,163000,449218980,5520,5520,5520,5520,0
|
|
20230926,162900,449218980,5520,5520,5520,5520,0
|
|
20230926,162800,449218980,5520,5520,5520,5520,0
|
|
20230926,162700,449218980,5520,5520,5520,5520,0
|
|
20230926,162600,449218980,5520,5520,5520,5520,0
|
|
20230926,162500,449218980,5520,5520,5520,5520,0
|
|
20230926,162400,449218980,5520,5520,5520,5520,0
|
|
20230926,162300,449218980,5520,5520,5520,5520,0
|
|
20230926,162200,449218980,5520,5520,5520,5520,0
|
|
20230926,162100,449218980,5520,5520,5520,5520,0
|
|
20230926,162000,449218980,5520,5520,5520,5520,0
|
|
20230926,161900,449218980,5520,5520,5520,5520,0
|
|
20230926,161800,449218980,5520,5520,5520,5520,0
|
|
20230926,161700,449218980,5520,5520,5520,5520,0
|
|
20230926,161600,449218980,5520,5520,5520,5520,0
|
|
20230926,161500,449218980,5520,5520,5520,5520,0
|
|
20230926,161400,449218980,5520,5520,5520,5520,0
|
|
20230926,161300,449218980,5520,5520,5520,5520,0
|
|
20230926,161200,449218980,5520,5520,5520,5520,0
|
|
20230926,161100,449218980,5520,5520,5520,5520,0
|
|
20230926,161000,449218980,5520,5520,5520,5520,0
|
|
20230926,160900,449218980,5520,5520,5520,5520,0
|
|
20230926,160800,449218980,5520,5520,5520,5520,0
|
|
20230926,160700,449218980,5520,5520,5520,5520,0
|
|
20230926,160600,449218980,5520,5520,5520,5520,0
|
|
20230926,160500,449218980,5520,5520,5520,5520,0
|
|
20230926,160400,449218980,5520,5520,5520,5520,0
|
|
20230926,160300,449218980,5520,5520,5520,5520,0
|
|
20230926,160200,449218980,5520,5520,5520,5520,344
|
|
20230926,160100,449218980,5520,5520,5520,5520,0
|
|
20230926,160000,449218980,5520,5520,5520,5520,0
|
|
20230926,155900,449218980,5520,5520,5520,5520,0
|
|
20230926,155800,449218980,5520,5520,5520,5520,0
|
|
20230926,155700,449218980,5520,5520,5520,5520,0
|
|
20230926,155600,449218980,5520,5520,5520,5520,0
|
|
20230926,155500,449218980,5520,5520,5520,5520,0
|
|
20230926,155400,449218980,5520,5520,5520,5520,0
|
|
20230926,155300,449218980,5520,5520,5520,5520,0
|
|
20230926,155200,449218980,5520,5520,5520,5520,0
|
|
20230926,155100,449218980,5520,5520,5520,5520,0
|
|
20230926,155000,449218980,5520,5520,5520,5520,0
|
|
20230926,154900,449218980,5520,5520,5520,5520,0
|
|
20230926,154800,449218980,5520,5520,5520,5520,0
|
|
20230926,154700,449218980,5520,5520,5520,5520,0
|
|
20230926,154600,449218980,5520,5520,5520,5520,0
|
|
20230926,154500,449218980,5520,5520,5520,5520,0
|
|
20230926,154400,449218980,5520,5520,5520,5520,0
|
|
20230926,154300,449218980,5520,5520,5520,5520,0
|
|
20230926,154200,449218980,5520,5520,5520,5520,0
|
|
20230926,154100,449218980,5520,5520,5520,5520,0
|
|
20230926,154000,449218980,5520,5520,5520,5520,0
|
|
20230926,153900,449218980,5520,5520,5520,5520,0
|
|
20230926,153800,449218980,5520,5520,5520,5520,0
|
|
20230926,153700,449218980,5520,5520,5520,5520,0
|
|
20230926,153600,449218980,5520,5520,5520,5520,0
|
|
20230926,153500,449218980,5520,5520,5520,5520,0
|
|
20230926,153400,449218980,5520,5520,5520,5520,0
|
|
20230926,153300,449218980,5520,5520,5520,5520,0
|
|
20230926,153200,449218980,5520,5520,5520,5520,344
|
|
20230926,153100,449218980,5520,5520,5520,5520,0
|
|
20230926,153000,449218980,5520,5520,5520,5520,344
|
|
20230926,152900,447320100,5600,5600,5600,5600,0
|
|
20230926,152800,447320100,5600,5600,5600,5600,0
|
|
20230926,152700,447320100,5600,5600,5600,5600,0
|
|
20230926,152600,447320100,5600,5600,5600,5600,0
|
|
20230926,152500,447320100,5600,5600,5600,5600,0
|
|
20230926,152400,447320100,5600,5600,5600,5600,0
|
|
20230926,152300,447320100,5600,5600,5600,5600,0
|
|
20230926,152200,447320100,5600,5600,5600,5600,0
|
|
20230926,152100,447320100,5600,5600,5600,5600,0
|
|
20230926,152000,447320100,5600,5600,5600,5600,0
|
|
20230926,151900,447320100,5600,5600,5600,5600,22
|
|
20230926,151800,447196900,5600,5590,5600,5590,2
|
|
20230926,151700,447185710,5600,5600,5600,5600,200
|
|
20230926,151600,446065710,5600,5600,5600,5600,0
|
|
20230926,151500,446065710,5600,5600,5600,5600,28
|
|
20230926,151400,445908910,5600,5590,5600,5590,1593
|
|
20230926,151300,436994040,5600,5600,5600,5600,0
|
|
20230926,151200,436994040,5600,5600,5600,5600,0
|
|
20230926,151100,436994040,5600,5600,5600,5600,54
|
|
20230926,151000,436691640,5600,5580,5600,5580,18
|
|
20230926,150900,436591180,5580,5550,5580,5550,3037
|
|
20230926,150800,419733170,5540,5540,5540,5540,842
|
|
20230926,150700,415068490,5540,5540,5540,5540,2
|
|
20230926,150600,415057410,5530,5530,5540,5530,21
|
|
20230926,150500,414941210,5530,5530,5530,5530,1132
|
|
20230926,150400,408681250,5530,5530,5530,5530,2
|
|
20230926,150300,408670190,5530,5530,5530,5530,0
|
|
20230926,150200,408670190,5530,5530,5530,5530,1
|
|
20230926,150100,408664660,5530,5530,5530,5530,1
|
|
20230926,150000,408659130,5500,5500,5500,5500,0
|
|
20230926,145900,408659130,5500,5500,5500,5500,23
|
|
20230926,145800,408532630,5540,5500,5540,5500,71
|
|
20230926,145700,408141540,5500,5500,5500,5500,0
|
|
20230926,145600,408141540,5500,5500,5500,5500,7
|
|
20230926,145500,408103040,5510,5510,5510,5510,0
|
|
20230926,145400,408103040,5510,5510,5510,5510,166
|
|
20230926,145300,407188380,5510,5500,5510,5500,51
|
|
20230926,145200,406907870,5500,5500,5500,5500,0
|
|
20230926,145100,406907870,5500,5500,5500,5500,60
|
|
20230926,145000,406577870,5500,5500,5500,5500,34
|
|
20230926,144900,406390870,5500,5500,5500,5500,11
|
|
20230926,144800,406330370,5500,5500,5500,5500,0
|
|
20230926,144700,406330370,5500,5500,5500,5500,0
|
|
20230926,144600,406330370,5500,5500,5500,5500,50
|
|
20230926,144500,406055370,5500,5500,5500,5500,100
|
|
20230926,144400,405505370,5510,5510,5510,5510,0
|
|
20230926,144300,405505370,5510,5510,5510,5510,0
|
|
20230926,144200,405505370,5510,5510,5510,5510,1
|
|
20230926,144100,405499860,5510,5510,5510,5510,0
|
|
20230926,144000,405499860,5510,5510,5510,5510,1
|
|
20230926,143900,405494350,5510,5510,5510,5510,0
|
|
20230926,143800,405494350,5510,5490,5510,5490,202
|
|
20230926,143700,404385330,5510,5500,5510,5490,1768
|
|
20230926,143600,394677880,5500,5500,5500,5500,50
|
|
20230926,143500,394402880,5500,5500,5500,5500,19
|
|
20230926,143400,394298380,5500,5500,5500,5500,3
|
|
20230926,143300,394281880,5500,5500,5500,5500,0
|
|
20230926,143200,394281880,5500,5500,5500,5500,0
|
|
20230926,143100,394281880,5500,5500,5500,5500,0
|
|
20230926,143000,394281880,5500,5500,5500,5500,5
|
|
20230926,142900,394254380,5500,5510,5510,5500,1011
|
|
20230926,142800,388693830,5510,5510,5510,5510,0
|
|
20230926,142700,388693830,5510,5510,5510,5510,0
|
|
20230926,142600,388693830,5510,5510,5510,5510,0
|
|
20230926,142500,388693830,5510,5510,5510,5510,0
|
|
20230926,142400,388693830,5510,5510,5510,5510,5
|
|
20230926,142300,388666280,5490,5490,5490,5490,0
|
|
20230926,142200,388666280,5490,5490,5490,5490,0
|
|
20230926,142100,388666280,5490,5490,5490,5490,0
|
|
20230926,142000,388666280,5490,5490,5490,5490,0
|
|
20230926,141900,388666280,5490,5490,5490,5490,0
|
|
20230926,141800,388666280,5490,5500,5500,5490,34
|
|
20230926,141700,388479380,5530,5530,5530,5530,1
|
|
20230926,141600,388473850,5500,5500,5500,5500,91
|
|
20230926,141500,387973350,5500,5500,5500,5490,166
|
|
20230926,141400,387061910,5500,5500,5500,5500,9
|
|
20230926,141300,387012410,5500,5500,5500,5500,9
|
|
20230926,141200,386962910,5500,5500,5500,5500,1
|
|
20230926,141100,386957410,5500,5520,5520,5500,25
|
|
20230926,141000,386819870,5530,5530,5530,5530,0
|
|
20230926,140900,386819870,5530,5530,5530,5530,0
|
|
20230926,140800,386819870,5530,5530,5530,5530,0
|
|
20230926,140700,386819870,5530,5530,5530,5530,0
|
|
20230926,140600,386819870,5530,5530,5530,5530,0
|
|
20230926,140500,386819870,5530,5530,5530,5530,0
|
|
20230926,140400,386819870,5530,5530,5530,5530,0
|
|
20230926,140300,386819870,5530,5520,5530,5520,2
|
|
20230926,140200,386808820,5530,5530,5530,5530,0
|
|
20230926,140100,386808820,5530,5500,5530,5500,4
|
|
20230926,140000,386786760,5530,5530,5530,5530,0
|
|
20230926,135900,386786760,5530,5500,5530,5500,919
|
|
20230926,135800,381723600,5500,5480,5500,5480,913
|
|
20230926,135700,376712960,5480,5480,5480,5480,0
|
|
20230926,135600,376712960,5480,5470,5480,5470,100
|
|
20230926,135500,376165950,5450,5450,5450,5450,159
|
|
20230926,135400,375299400,5450,5450,5450,5450,0
|
|
20230926,135300,375299400,5450,5450,5450,5450,300
|
|
20230926,135200,373664400,5470,5450,5470,5450,501
|
|
20230926,135100,370933930,5480,5480,5480,5480,1
|
|
20230926,135000,370928450,5450,5450,5450,5450,639
|
|
20230926,134900,367445900,5450,5460,5470,5450,389
|
|
20230926,134800,365323820,5460,5440,5460,5420,372
|
|
20230926,134700,363303630,5440,5450,5450,5440,702
|
|
20230926,134600,359482830,5490,5450,5490,5450,1401
|
|
20230926,134500,351847340,5460,5460,5490,5460,2201
|
|
20230926,134400,339829850,5490,5480,5490,5480,15
|
|
20230926,134300,339747630,5490,5490,5490,5490,0
|
|
20230926,134200,339747630,5490,5490,5490,5490,81
|
|
20230926,134100,339302940,5490,5490,5490,5490,0
|
|
20230926,134000,339302940,5490,5490,5490,5490,1
|
|
20230926,133900,339297450,5460,5460,5460,5460,0
|
|
20230926,133800,339297450,5460,5460,5460,5460,6
|
|
20230926,133700,339264690,5500,5500,5500,5500,1
|
|
20230926,133600,339259190,5450,5490,5500,5450,3095
|
|
20230926,133500,322320660,5490,5490,5490,5490,407
|
|
20230926,133400,320086230,5490,5490,5490,5490,5
|
|
20230926,133300,320058780,5490,5490,5490,5490,60
|
|
20230926,133200,319729380,5490,5490,5490,5490,0
|
|
20230926,133100,319729380,5490,5490,5490,5490,15
|
|
20230926,133000,319647030,5500,5500,5500,5500,0
|
|
20230926,132900,319647030,5500,5500,5500,5500,1
|
|
20230926,132800,319641530,5500,5500,5500,5500,10
|
|
20230926,132700,319586530,5500,5500,5500,5500,3
|
|
20230926,132600,319570030,5470,5490,5500,5470,7702
|
|
20230926,132500,277426190,5510,5510,5510,5510,0
|
|
20230926,132400,277426190,5510,5490,5510,5490,3
|
|
20230926,132300,277409680,5510,5510,5510,5510,0
|
|
20230926,132200,277409680,5510,5510,5510,5510,4
|
|
20230926,132100,277387640,5500,5480,5500,5480,111
|
|
20230926,132000,276777160,5480,5480,5480,5480,132
|
|
20230926,131900,276053800,5490,5490,5490,5490,1477
|
|
20230926,131800,267945070,5500,5500,5500,5500,415
|
|
20230926,131700,265662570,5500,5500,5500,5500,0
|
|
20230926,131600,265662570,5500,5500,5500,5500,167
|
|
20230926,131500,264744070,5500,5500,5500,5500,500
|
|
20230926,131400,261994070,5500,5500,5500,5500,1
|
|
20230926,131300,261988570,5490,5500,5510,5490,74
|
|
20230926,131200,261582160,5490,5510,5510,5490,13
|
|
20230926,131100,261510710,5510,5510,5510,5510,0
|
|
20230926,131000,261510710,5510,5500,5510,5500,900
|
|
20230926,130900,256551770,5500,5500,5500,5500,104
|
|
20230926,130800,255979770,5510,5490,5510,5490,348
|
|
20230926,130700,254069210,5490,5490,5490,5490,246
|
|
20230926,130600,252718670,5510,5500,5510,5500,8
|
|
20230926,130500,252674600,5490,5490,5490,5490,180
|
|
20230926,130400,251686400,5510,5500,5520,5500,1396
|
|
20230926,130300,244008370,5520,5510,5520,5510,253
|
|
20230926,130200,242612870,5520,5520,5520,5520,0
|
|
20230926,130100,242612870,5520,5520,5520,5520,0
|
|
20230926,130000,242612870,5520,5510,5520,5500,2214
|
|
20230926,125900,230432340,5540,5540,5540,5540,0
|
|
20230926,125800,230432340,5540,5540,5540,5540,0
|
|
20230926,125700,230432340,5540,5540,5540,5540,0
|
|
20230926,125600,230432340,5540,5540,5540,5540,0
|
|
20230926,125500,230432340,5540,5540,5540,5540,0
|
|
20230926,125400,230432340,5540,5540,5540,5540,0
|
|
20230926,125300,230432340,5540,5540,5540,5540,1
|
|
20230926,125200,230426800,5540,5500,5540,5500,1308
|
|
20230926,125100,223190390,5510,5510,5510,5510,0
|
|
20230926,125000,223190390,5510,5510,5510,5510,5
|
|
20230926,124900,223162840,5520,5520,5520,5520,0
|
|
20230926,124800,223162840,5520,5520,5520,5520,0
|
|
20230926,124700,223162840,5520,5520,5520,5520,1
|
|
20230926,124600,223157320,5500,5500,5500,5500,87
|
|
20230926,124500,222678820,5510,5510,5510,5510,0
|
|
20230926,124400,222678820,5510,5510,5510,5510,0
|
|
20230926,124300,222678820,5510,5500,5510,5500,4
|
|
20230926,124200,222656800,5510,5510,5510,5510,401
|
|
20230926,124100,220447290,5530,5530,5530,5530,0
|
|
20230926,124000,220447290,5530,5530,5530,5530,0
|
|
20230926,123900,220447290,5530,5530,5530,5530,0
|
|
20230926,123800,220447290,5530,5530,5530,5530,0
|
|
20230926,123700,220447290,5530,5530,5530,5530,0
|
|
20230926,123600,220447290,5530,5530,5530,5530,0
|
|
20230926,123500,220447290,5530,5530,5530,5530,1
|
|
20230926,123400,220441760,5510,5510,5510,5510,0
|
|
20230926,123300,220441760,5510,5510,5510,5510,100
|
|
20230926,123200,219890760,5510,5510,5510,5510,11
|
|
20230926,123100,219830150,5510,5510,5510,5510,0
|
|
20230926,123000,219830150,5510,5510,5510,5510,0
|
|
20230926,122900,219830150,5510,5520,5530,5510,171
|
|
20230926,122800,218887710,5530,5530,5530,5530,0
|
|
20230926,122700,218887710,5530,5530,5530,5530,0
|
|
20230926,122600,218887710,5530,5530,5530,5530,0
|
|
20230926,122500,218887710,5530,5530,5530,5530,0
|
|
20230926,122400,218887710,5530,5530,5530,5530,0
|
|
20230926,122300,218887710,5530,5530,5530,5530,0
|
|
20230926,122200,218887710,5530,5530,5530,5530,2
|
|
20230926,122100,218876650,5530,5510,5530,5510,51
|
|
20230926,122000,218594640,5530,5530,5530,5530,0
|
|
20230926,121900,218594640,5530,5530,5530,5530,0
|
|
20230926,121800,218594640,5530,5530,5530,5530,0
|
|
20230926,121700,218594640,5530,5530,5530,5530,0
|
|
20230926,121600,218594640,5530,5530,5530,5530,0
|
|
20230926,121500,218594640,5530,5530,5530,5530,0
|
|
20230926,121400,218594640,5530,5530,5530,5530,1
|
|
20230926,121300,218589110,5530,5500,5530,5500,2
|
|
20230926,121200,218578080,5520,5520,5520,5520,100
|
|
20230926,121100,218026080,5530,5530,5530,5530,1
|
|
20230926,121000,218020550,5510,5510,5510,5510,1
|
|
20230926,120900,218015040,5530,5530,5530,5530,37
|
|
20230926,120800,217810430,5530,5510,5530,5510,46
|
|
20230926,120700,217556930,5510,5520,5520,5510,1998
|
|
20230926,120600,206542530,5510,5510,5510,5510,1
|
|
20230926,120500,206537020,5520,5520,5520,5520,0
|
|
20230926,120400,206537020,5520,5520,5520,5520,0
|
|
20230926,120300,206537020,5520,5520,5520,5520,6
|
|
20230926,120200,206503900,5510,5510,5510,5510,0
|
|
20230926,120100,206503900,5510,5510,5510,5510,0
|
|
20230926,120000,206503900,5510,5510,5510,5510,0
|
|
20230926,115900,206503900,5510,5510,5510,5510,40
|
|
20230926,115800,206283500,5520,5520,5520,5520,0
|
|
20230926,115700,206283500,5520,5520,5520,5520,2
|
|
20230926,115600,206272460,5520,5520,5520,5520,1
|
|
20230926,115500,206266940,5520,5520,5520,5520,0
|
|
20230926,115400,206266940,5520,5520,5520,5520,90
|
|
20230926,115300,205770140,5520,5520,5520,5520,10
|
|
20230926,115200,205714940,5520,5520,5520,5520,20
|
|
20230926,115100,205604540,5520,5520,5520,5520,0
|
|
20230926,115000,205604540,5520,5520,5520,5520,0
|
|
20230926,114900,205604540,5520,5520,5520,5520,0
|
|
20230926,114800,205604540,5520,5520,5520,5520,0
|
|
20230926,114700,205604540,5520,5520,5520,5520,0
|
|
20230926,114600,205604540,5520,5520,5520,5520,0
|
|
20230926,114500,205604540,5520,5520,5520,5520,0
|
|
20230926,114400,205604540,5520,5520,5520,5520,0
|
|
20230926,114300,205604540,5520,5520,5520,5520,4
|
|
20230926,114200,205582460,5520,5520,5520,5520,46
|
|
20230926,114100,205328540,5520,5520,5520,5520,80
|
|
20230926,114000,204886940,5530,5530,5530,5530,100
|
|
20230926,113900,204333940,5530,5530,5530,5530,1
|
|
20230926,113800,204328410,5530,5530,5530,5530,5
|
|
20230926,113700,204300760,5530,5530,5530,5530,0
|
|
20230926,113600,204300760,5530,5510,5530,5510,3
|
|
20230926,113500,204284210,5520,5520,5520,5520,0
|
|
20230926,113400,204284210,5520,5520,5520,5520,0
|
|
20230926,113300,204284210,5520,5520,5520,5520,10
|
|
20230926,113200,204229010,5520,5520,5520,5520,10
|
|
20230926,113100,204173810,5530,5530,5530,5530,0
|
|
20230926,113000,204173810,5530,5530,5530,5530,4
|
|
20230926,112900,204151690,5510,5510,5510,5510,20
|
|
20230926,112800,204041490,5530,5520,5530,5510,260
|
|
20230926,112700,202608770,5520,5520,5520,5520,150
|
|
20230926,112600,201780770,5520,5520,5520,5520,46
|
|
20230926,112500,201526850,5520,5520,5520,5520,0
|
|
20230926,112400,201526850,5520,5520,5520,5520,100
|
|
20230926,112300,200974850,5520,5520,5520,5520,0
|
|
20230926,112200,200974850,5520,5520,5520,5520,53
|
|
20230926,112100,200682290,5520,5520,5520,5520,1
|
|
20230926,112000,200676770,5520,5540,5540,5510,40
|
|
20230926,111900,200456240,5540,5540,5540,5510,3011
|
|
20230926,111800,183849660,5530,5530,5530,5530,2
|
|
20230926,111700,183838600,5540,5540,5540,5540,2
|
|
20230926,111600,183827520,5540,5540,5540,5540,1
|
|
20230926,111500,183821980,5540,5540,5540,5540,18
|
|
20230926,111400,183722260,5540,5540,5540,5540,0
|
|
20230926,111300,183722260,5540,5540,5540,5540,0
|
|
20230926,111200,183722260,5540,5540,5540,5540,99
|
|
20230926,111100,183173800,5540,5540,5540,5540,1
|
|
20230926,111000,183168260,5550,5550,5550,5550,437
|
|
20230926,110900,180742910,5530,5540,5540,5530,231
|
|
20230926,110800,179464910,5550,5550,5550,5550,1
|
|
20230926,110700,179459360,5550,5550,5550,5550,9
|
|
20230926,110600,179409410,5550,5550,5550,5550,2
|
|
20230926,110500,179398310,5550,5550,5550,5550,2
|
|
20230926,110400,179387210,5580,5580,5580,5580,0
|
|
20230926,110300,179387210,5580,5580,5580,5580,60
|
|
20230926,110200,179052410,5580,5580,5580,5580,1
|
|
20230926,110100,179046830,5580,5580,5580,5580,0
|
|
20230926,110000,179046830,5580,5540,5580,5540,7
|
|
20230926,105900,179007970,5550,5550,5580,5550,4
|
|
20230926,105800,178985740,5580,5580,5580,5580,0
|
|
20230926,105700,178985740,5580,5580,5580,5550,40
|
|
20230926,105600,178762690,5550,5550,5550,5550,0
|
|
20230926,105500,178762690,5550,5550,5550,5550,1808
|
|
20230926,105400,168728290,5560,5560,5560,5560,0
|
|
20230926,105300,168728290,5560,5560,5560,5560,0
|
|
20230926,105200,168728290,5560,5560,5560,5560,1241
|
|
20230926,105100,161828330,5580,5580,5580,5580,0
|
|
20230926,105000,161828330,5580,5580,5580,5580,0
|
|
20230926,104900,161828330,5580,5580,5580,5580,1
|
|
20230926,104800,161822750,5580,5580,5580,5580,0
|
|
20230926,104700,161822750,5580,5580,5580,5580,1
|
|
20230926,104600,161817170,5570,5570,5570,5570,0
|
|
20230926,104500,161817170,5570,5570,5570,5570,0
|
|
20230926,104400,161817170,5570,5570,5570,5570,0
|
|
20230926,104300,161817170,5570,5570,5570,5570,0
|
|
20230926,104200,161817170,5570,5570,5570,5570,0
|
|
20230926,104100,161817170,5570,5570,5570,5570,1636
|
|
20230926,104000,152704650,5570,5570,5570,5570,0
|
|
20230926,103900,152704650,5570,5570,5570,5570,0
|
|
20230926,103800,152704650,5570,5570,5570,5570,159
|
|
20230926,103700,151819020,5570,5570,5570,5570,0
|
|
20230926,103600,151819020,5570,5570,5570,5570,1
|
|
20230926,103500,151813450,5550,5550,5550,5550,1
|
|
20230926,103400,151807900,5570,5570,5570,5570,0
|
|
20230926,103300,151807900,5570,5570,5570,5570,0
|
|
20230926,103200,151807900,5570,5570,5570,5570,0
|
|
20230926,103100,151807900,5570,5570,5570,5570,20
|
|
20230926,103000,151696500,5590,5590,5590,5590,0
|
|
20230926,102900,151696500,5590,5590,5590,5590,0
|
|
20230926,102800,151696500,5590,5590,5590,5590,0
|
|
20230926,102700,151696500,5590,5590,5590,5590,0
|
|
20230926,102600,151696500,5590,5550,5590,5540,1576
|
|
20230926,102500,142962280,5550,5550,5550,5550,0
|
|
20230926,102400,142962280,5550,5550,5550,5550,0
|
|
20230926,102300,142962280,5550,5550,5550,5550,0
|
|
20230926,102200,142962280,5550,5550,5550,5550,0
|
|
20230926,102100,142962280,5550,5550,5550,5550,33
|
|
20230926,102000,142779130,5600,5600,5600,5600,0
|
|
20230926,101900,142779130,5600,5600,5600,5600,104
|
|
20230926,101800,142196730,5600,5600,5600,5600,0
|
|
20230926,101700,142196730,5600,5600,5600,5600,0
|
|
20230926,101600,142196730,5600,5580,5600,5580,50
|
|
20230926,101500,141916940,5540,5540,5540,5540,90
|
|
20230926,101400,141418340,5590,5590,5590,5590,9
|
|
20230926,101300,141368030,5540,5540,5540,5540,90
|
|
20230926,101200,140869430,5540,5550,5550,5540,299
|
|
20230926,101100,139209990,5540,5560,5560,5540,5
|
|
20230926,101000,139182270,5560,5560,5560,5560,0
|
|
20230926,100900,139182270,5560,5560,5560,5560,0
|
|
20230926,100800,139182270,5560,5560,5560,5560,137
|
|
20230926,100700,138420550,5570,5570,5570,5570,263
|
|
20230926,100600,136955640,5570,5570,5570,5570,458
|
|
20230926,100500,134404580,5570,5570,5570,5570,180
|
|
20230926,100400,133401980,5540,5540,5540,5540,0
|
|
20230926,100300,133401980,5540,5540,5540,5530,151
|
|
20230926,100200,132565850,5540,5530,5540,5530,543
|
|
20230926,100100,129558830,5530,5530,5530,5530,100
|
|
20230926,100000,129005830,5530,5540,5540,5530,261
|
|
20230926,095900,127559950,5540,5540,5590,5540,98
|
|
20230926,095800,127016830,5590,5560,5590,5540,111
|
|
20230926,095700,126401110,5550,5560,5560,5550,403
|
|
20230926,095600,124163260,5550,5550,5550,5550,0
|
|
20230926,095500,124163260,5550,5550,5550,5550,0
|
|
20230926,095400,124163260,5550,5560,5560,5550,300
|
|
20230926,095300,122497760,5550,5550,5550,5550,0
|
|
20230926,095200,122497760,5550,5560,5560,5550,233
|
|
20230926,095100,121203610,5560,5560,5560,5550,27
|
|
20230926,095000,121053510,5560,5560,5560,5560,495
|
|
20230926,094900,118301310,5580,5580,5580,5580,10
|
|
20230926,094800,118245510,5600,5600,5600,5600,100
|
|
20230926,094700,117685510,5600,5600,5600,5600,0
|
|
20230926,094600,117685510,5600,5560,5600,5560,3
|
|
20230926,094500,117668750,5600,5600,5600,5600,16
|
|
20230926,094400,117579150,5600,5600,5600,5600,10
|
|
20230926,094300,117523150,5600,5600,5600,5600,3
|
|
20230926,094200,117506350,5610,5610,5610,5610,0
|
|
20230926,094100,117506350,5610,5610,5610,5610,2
|
|
20230926,094000,117495130,5560,5560,5560,5560,0
|
|
20230926,093900,117495130,5560,5580,5580,5560,1001
|
|
20230926,093800,111920820,5580,5580,5580,5580,0
|
|
20230926,093700,111920820,5580,5580,5580,5580,6
|
|
20230926,093600,111887340,5640,5640,5640,5640,0
|
|
20230926,093500,111887340,5640,5580,5640,5580,81
|
|
20230926,093400,111435240,5650,5650,5650,5650,10
|
|
20230926,093300,111378740,5650,5650,5650,5650,21
|
|
20230926,093200,111260090,5650,5650,5650,5650,0
|
|
20230926,093100,111260090,5650,5650,5650,5650,2
|
|
20230926,093000,111248790,5650,5650,5650,5650,0
|
|
20230926,092900,111248790,5650,5650,5650,5650,0
|
|
20230926,092800,111248790,5650,5650,5650,5650,2
|
|
20230926,092700,111237490,5670,5670,5670,5670,0
|
|
20230926,092600,111237490,5670,5670,5670,5670,0
|
|
20230926,092500,111237490,5670,5670,5670,5670,1
|
|
20230926,092400,111231820,5680,5680,5680,5680,5
|
|
20230926,092300,111203420,5690,5690,5690,5690,0
|
|
20230926,092200,111203420,5690,5670,5690,5670,20
|
|
20230926,092100,111089980,5670,5660,5670,5560,350
|
|
20230926,092000,109129280,5670,5670,5670,5670,53
|
|
20230926,091900,108828770,5670,5670,5670,5640,60
|
|
20230926,091800,108489470,5630,5600,5630,5600,739
|
|
20230926,091700,104338440,5610,5610,5610,5610,0
|
|
20230926,091600,104338440,5610,5610,5610,5610,0
|
|
20230926,091500,104338440,5610,5610,5610,5610,0
|
|
20230926,091400,104338440,5610,5600,5610,5570,200
|
|
20230926,091300,103219560,5590,5560,5590,5560,595
|
|
20230926,091200,99911180,5600,5600,5600,5600,0
|
|
20230926,091100,99911180,5600,5600,5600,5600,2
|
|
20230926,091000,99899980,5560,5570,5570,5560,1000
|
|
20230926,090900,94339910,5610,5560,5610,5560,764
|
|
20230926,090800,90076610,5580,5560,5590,5560,22
|
|
20230926,090700,89953930,5550,5620,5620,5550,1342
|
|
20230926,090600,82504160,5620,5620,5620,5620,10
|
|
20230926,090500,82447960,5630,5610,5630,5530,846
|
|
20230926,090400,77742340,5640,5640,5640,5640,500
|
|
20230926,090300,74922340,5640,5610,5640,5610,304
|
|
20230926,090200,73216780,5640,5630,5640,5630,24
|
|
20230926,090100,73081630,5610,5600,5610,5600,2423
|
|
20230926,090000,59512800,5600,5500,5600,5500,10810
|