635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,193200,265643150,5690,5690,5690,5690,749
|
|
20230927,193100,265643150,5690,5690,5690,5690,0
|
|
20230927,193000,265643150,5690,5690,5690,5690,0
|
|
20230927,192900,265643150,5690,5690,5690,5690,0
|
|
20230927,192800,265643150,5690,5690,5690,5690,0
|
|
20230927,192700,265643150,5690,5690,5690,5690,0
|
|
20230927,192600,265643150,5690,5690,5690,5690,0
|
|
20230927,192500,265643150,5690,5690,5690,5690,0
|
|
20230927,192400,265643150,5690,5690,5690,5690,0
|
|
20230927,192300,265643150,5690,5690,5690,5690,0
|
|
20230927,192200,265643150,5690,5690,5690,5690,0
|
|
20230927,192100,265643150,5690,5690,5690,5690,0
|
|
20230927,192000,265643150,5690,5690,5690,5690,0
|
|
20230927,191900,265643150,5690,5690,5690,5690,0
|
|
20230927,191800,265643150,5690,5690,5690,5690,0
|
|
20230927,191700,265643150,5690,5690,5690,5690,0
|
|
20230927,191600,265643150,5690,5690,5690,5690,0
|
|
20230927,191500,265643150,5690,5690,5690,5690,0
|
|
20230927,191400,265643150,5690,5690,5690,5690,0
|
|
20230927,191300,265643150,5690,5690,5690,5690,0
|
|
20230927,191200,265643150,5690,5690,5690,5690,0
|
|
20230927,191100,265643150,5690,5690,5690,5690,0
|
|
20230927,191000,265643150,5690,5690,5690,5690,0
|
|
20230927,190900,265643150,5690,5690,5690,5690,0
|
|
20230927,190800,265643150,5690,5690,5690,5690,0
|
|
20230927,190700,265643150,5690,5690,5690,5690,0
|
|
20230927,190600,265643150,5690,5690,5690,5690,0
|
|
20230927,190500,265643150,5690,5690,5690,5690,0
|
|
20230927,190400,265643150,5690,5690,5690,5690,0
|
|
20230927,190300,265643150,5690,5690,5690,5690,0
|
|
20230927,190200,265643150,5690,5690,5690,5690,749
|
|
20230927,190100,265643150,5690,5690,5690,5690,0
|
|
20230927,190000,265643150,5690,5690,5690,5690,0
|
|
20230927,185900,265643150,5690,5690,5690,5690,0
|
|
20230927,185800,265643150,5690,5690,5690,5690,0
|
|
20230927,185700,265643150,5690,5690,5690,5690,0
|
|
20230927,185600,265643150,5690,5690,5690,5690,0
|
|
20230927,185500,265643150,5690,5690,5690,5690,0
|
|
20230927,185400,265643150,5690,5690,5690,5690,0
|
|
20230927,185300,265643150,5690,5690,5690,5690,0
|
|
20230927,185200,265643150,5690,5690,5690,5690,0
|
|
20230927,185100,265643150,5690,5690,5690,5690,0
|
|
20230927,185000,265643150,5690,5690,5690,5690,0
|
|
20230927,184900,265643150,5690,5690,5690,5690,0
|
|
20230927,184800,265643150,5690,5690,5690,5690,0
|
|
20230927,184700,265643150,5690,5690,5690,5690,0
|
|
20230927,184600,265643150,5690,5690,5690,5690,0
|
|
20230927,184500,265643150,5690,5690,5690,5690,0
|
|
20230927,184400,265643150,5690,5690,5690,5690,0
|
|
20230927,184300,265643150,5690,5690,5690,5690,0
|
|
20230927,184200,265643150,5690,5690,5690,5690,0
|
|
20230927,184100,265643150,5690,5690,5690,5690,0
|
|
20230927,184000,265643150,5690,5690,5690,5690,0
|
|
20230927,183900,265643150,5690,5690,5690,5690,0
|
|
20230927,183800,265643150,5690,5690,5690,5690,0
|
|
20230927,183700,265643150,5690,5690,5690,5690,0
|
|
20230927,183600,265643150,5690,5690,5690,5690,0
|
|
20230927,183500,265643150,5690,5690,5690,5690,0
|
|
20230927,183400,265643150,5690,5690,5690,5690,0
|
|
20230927,183300,265643150,5690,5690,5690,5690,0
|
|
20230927,183200,265643150,5690,5690,5690,5690,749
|
|
20230927,183100,265643150,5690,5690,5690,5690,0
|
|
20230927,183000,265643150,5690,5690,5690,5690,0
|
|
20230927,182900,265643150,5690,5690,5690,5690,0
|
|
20230927,182800,265643150,5690,5690,5690,5690,0
|
|
20230927,182700,265643150,5690,5690,5690,5690,0
|
|
20230927,182600,265643150,5690,5690,5690,5690,0
|
|
20230927,182500,265643150,5690,5690,5690,5690,0
|
|
20230927,182400,265643150,5690,5690,5690,5690,0
|
|
20230927,182300,265643150,5690,5690,5690,5690,0
|
|
20230927,182200,265643150,5690,5690,5690,5690,0
|
|
20230927,182100,265643150,5690,5690,5690,5690,0
|
|
20230927,182000,265643150,5690,5690,5690,5690,0
|
|
20230927,181900,265643150,5690,5690,5690,5690,0
|
|
20230927,181800,265643150,5690,5690,5690,5690,0
|
|
20230927,181700,265643150,5690,5690,5690,5690,0
|
|
20230927,181600,265643150,5690,5690,5690,5690,0
|
|
20230927,181500,265643150,5690,5690,5690,5690,0
|
|
20230927,181400,265643150,5690,5690,5690,5690,0
|
|
20230927,181300,265643150,5690,5690,5690,5690,0
|
|
20230927,181200,265643150,5690,5690,5690,5690,0
|
|
20230927,181100,265643150,5690,5690,5690,5690,0
|
|
20230927,181000,265643150,5690,5690,5690,5690,0
|
|
20230927,180900,265643150,5690,5690,5690,5690,0
|
|
20230927,180800,265643150,5690,5690,5690,5690,0
|
|
20230927,180700,265643150,5690,5690,5690,5690,0
|
|
20230927,180600,265643150,5690,5690,5690,5690,0
|
|
20230927,180500,265643150,5690,5690,5690,5690,0
|
|
20230927,180400,265643150,5690,5690,5690,5690,0
|
|
20230927,180300,265643150,5690,5690,5690,5690,0
|
|
20230927,180200,265643150,5690,5690,5690,5690,749
|
|
20230927,180100,265643150,5690,5690,5690,5690,0
|
|
20230927,180000,265643150,5690,5690,5690,5690,0
|
|
20230927,175900,265643150,5690,5690,5690,5690,0
|
|
20230927,175800,265643150,5690,5690,5690,5690,0
|
|
20230927,175700,265643150,5690,5690,5690,5690,0
|
|
20230927,175600,265643150,5690,5690,5690,5690,0
|
|
20230927,175500,265643150,5690,5690,5690,5690,0
|
|
20230927,175400,265643150,5690,5690,5690,5690,0
|
|
20230927,175300,265643150,5690,5690,5690,5690,0
|
|
20230927,175200,265643150,5690,5690,5690,5690,0
|
|
20230927,175100,265643150,5690,5690,5690,5690,0
|
|
20230927,175000,265643150,5690,5690,5690,5690,0
|
|
20230927,174900,265643150,5690,5690,5690,5690,0
|
|
20230927,174800,265643150,5690,5690,5690,5690,0
|
|
20230927,174700,265643150,5690,5690,5690,5690,0
|
|
20230927,174600,265643150,5690,5690,5690,5690,0
|
|
20230927,174500,265643150,5690,5690,5690,5690,0
|
|
20230927,174400,265643150,5690,5690,5690,5690,0
|
|
20230927,174300,265643150,5690,5690,5690,5690,0
|
|
20230927,174200,265643150,5690,5690,5690,5690,0
|
|
20230927,174100,265643150,5690,5690,5690,5690,0
|
|
20230927,174000,265643150,5690,5690,5690,5690,0
|
|
20230927,173900,265643150,5690,5690,5690,5690,0
|
|
20230927,173800,265643150,5690,5690,5690,5690,0
|
|
20230927,173700,265643150,5690,5690,5690,5690,0
|
|
20230927,173600,265643150,5690,5690,5690,5690,0
|
|
20230927,173500,265643150,5690,5690,5690,5690,0
|
|
20230927,173400,265643150,5690,5690,5690,5690,0
|
|
20230927,173300,265643150,5690,5690,5690,5690,0
|
|
20230927,173200,265643150,5690,5690,5690,5690,749
|
|
20230927,173100,265643150,5690,5690,5690,5690,0
|
|
20230927,173000,265643150,5690,5690,5690,5690,0
|
|
20230927,172900,265643150,5690,5690,5690,5690,0
|
|
20230927,172800,265643150,5690,5690,5690,5690,0
|
|
20230927,172700,265643150,5690,5690,5690,5690,0
|
|
20230927,172600,265643150,5690,5690,5690,5690,0
|
|
20230927,172500,265643150,5690,5690,5690,5690,0
|
|
20230927,172400,265643150,5690,5690,5690,5690,0
|
|
20230927,172300,265643150,5690,5690,5690,5690,0
|
|
20230927,172200,265643150,5690,5690,5690,5690,0
|
|
20230927,172100,265643150,5690,5690,5690,5690,0
|
|
20230927,172000,265643150,5690,5690,5690,5690,0
|
|
20230927,171900,265643150,5690,5690,5690,5690,0
|
|
20230927,171800,265643150,5690,5690,5690,5690,0
|
|
20230927,171700,265643150,5690,5690,5690,5690,0
|
|
20230927,171600,265643150,5690,5690,5690,5690,0
|
|
20230927,171500,265643150,5690,5690,5690,5690,0
|
|
20230927,171400,265643150,5690,5690,5690,5690,0
|
|
20230927,171300,265643150,5690,5690,5690,5690,0
|
|
20230927,171200,265643150,5690,5690,5690,5690,0
|
|
20230927,171100,265643150,5690,5690,5690,5690,0
|
|
20230927,171000,265643150,5690,5690,5690,5690,0
|
|
20230927,170900,265643150,5690,5690,5690,5690,0
|
|
20230927,170800,265643150,5690,5690,5690,5690,0
|
|
20230927,170700,265643150,5690,5690,5690,5690,0
|
|
20230927,170600,265643150,5690,5690,5690,5690,0
|
|
20230927,170500,265643150,5690,5690,5690,5690,0
|
|
20230927,170400,265643150,5690,5690,5690,5690,0
|
|
20230927,170300,265643150,5690,5690,5690,5690,0
|
|
20230927,170200,265643150,5690,5690,5690,5690,749
|
|
20230927,170100,265643150,5690,5690,5690,5690,0
|
|
20230927,170000,265643150,5690,5690,5690,5690,0
|
|
20230927,165900,265643150,5690,5690,5690,5690,0
|
|
20230927,165800,265643150,5690,5690,5690,5690,0
|
|
20230927,165700,265643150,5690,5690,5690,5690,0
|
|
20230927,165600,265643150,5690,5690,5690,5690,0
|
|
20230927,165500,265643150,5690,5690,5690,5690,0
|
|
20230927,165400,265643150,5690,5690,5690,5690,0
|
|
20230927,165300,265643150,5690,5690,5690,5690,0
|
|
20230927,165200,265643150,5690,5690,5690,5690,0
|
|
20230927,165100,265643150,5690,5690,5690,5690,0
|
|
20230927,165000,265643150,5690,5690,5690,5690,0
|
|
20230927,164900,265643150,5690,5690,5690,5690,0
|
|
20230927,164800,265643150,5690,5690,5690,5690,0
|
|
20230927,164700,265643150,5690,5690,5690,5690,0
|
|
20230927,164600,265643150,5690,5690,5690,5690,0
|
|
20230927,164500,265643150,5690,5690,5690,5690,0
|
|
20230927,164400,265643150,5690,5690,5690,5690,0
|
|
20230927,164300,265643150,5690,5690,5690,5690,0
|
|
20230927,164200,265643150,5690,5690,5690,5690,0
|
|
20230927,164100,265643150,5690,5690,5690,5690,0
|
|
20230927,164000,265643150,5690,5690,5690,5690,0
|
|
20230927,163900,265643150,5690,5690,5690,5690,0
|
|
20230927,163800,265643150,5690,5690,5690,5690,0
|
|
20230927,163700,265643150,5690,5690,5690,5690,0
|
|
20230927,163600,265643150,5690,5690,5690,5690,0
|
|
20230927,163500,265643150,5690,5690,5690,5690,0
|
|
20230927,163400,265643150,5690,5690,5690,5690,0
|
|
20230927,163300,265643150,5690,5690,5690,5690,0
|
|
20230927,163200,265643150,5690,5690,5690,5690,749
|
|
20230927,163100,265643150,5690,5690,5690,5690,0
|
|
20230927,163000,265643150,5690,5690,5690,5690,0
|
|
20230927,162900,265643150,5690,5690,5690,5690,0
|
|
20230927,162800,265643150,5690,5690,5690,5690,0
|
|
20230927,162700,265643150,5690,5690,5690,5690,0
|
|
20230927,162600,265643150,5690,5690,5690,5690,0
|
|
20230927,162500,265643150,5690,5690,5690,5690,0
|
|
20230927,162400,265643150,5690,5690,5690,5690,0
|
|
20230927,162300,265643150,5690,5690,5690,5690,0
|
|
20230927,162200,265643150,5690,5690,5690,5690,0
|
|
20230927,162100,265643150,5690,5690,5690,5690,0
|
|
20230927,162000,265643150,5690,5690,5690,5690,0
|
|
20230927,161900,265643150,5690,5690,5690,5690,0
|
|
20230927,161800,265643150,5690,5690,5690,5690,0
|
|
20230927,161700,265643150,5690,5690,5690,5690,0
|
|
20230927,161600,265643150,5690,5690,5690,5690,0
|
|
20230927,161500,265643150,5690,5690,5690,5690,0
|
|
20230927,161400,265643150,5690,5690,5690,5690,0
|
|
20230927,161300,265643150,5690,5690,5690,5690,0
|
|
20230927,161200,265643150,5690,5690,5690,5690,0
|
|
20230927,161100,265643150,5690,5690,5690,5690,0
|
|
20230927,161000,265643150,5690,5690,5690,5690,0
|
|
20230927,160900,265643150,5690,5690,5690,5690,0
|
|
20230927,160800,265643150,5690,5690,5690,5690,0
|
|
20230927,160700,265643150,5690,5690,5690,5690,0
|
|
20230927,160600,265643150,5690,5690,5690,5690,0
|
|
20230927,160500,265643150,5690,5690,5690,5690,0
|
|
20230927,160400,265643150,5690,5690,5690,5690,0
|
|
20230927,160300,265643150,5690,5690,5690,5690,0
|
|
20230927,160200,265643150,5690,5690,5690,5690,749
|
|
20230927,160100,265643150,5690,5690,5690,5690,0
|
|
20230927,160000,265643150,5690,5690,5690,5690,0
|
|
20230927,155900,265643150,5690,5690,5690,5690,0
|
|
20230927,155800,265643150,5690,5690,5690,5690,0
|
|
20230927,155700,265643150,5690,5690,5690,5690,0
|
|
20230927,155600,265643150,5690,5690,5690,5690,0
|
|
20230927,155500,265643150,5690,5690,5690,5690,0
|
|
20230927,155400,265643150,5690,5690,5690,5690,0
|
|
20230927,155300,265643150,5690,5690,5690,5690,0
|
|
20230927,155200,265643150,5690,5690,5690,5690,0
|
|
20230927,155100,265643150,5690,5690,5690,5690,0
|
|
20230927,155000,265643150,5690,5690,5690,5690,0
|
|
20230927,154900,265643150,5690,5690,5690,5690,0
|
|
20230927,154800,265643150,5690,5690,5690,5690,0
|
|
20230927,154700,265643150,5690,5690,5690,5690,0
|
|
20230927,154600,265643150,5690,5690,5690,5690,0
|
|
20230927,154500,265643150,5690,5690,5690,5690,0
|
|
20230927,154400,265643150,5690,5690,5690,5690,0
|
|
20230927,154300,265643150,5690,5690,5690,5690,0
|
|
20230927,154200,265643150,5690,5690,5690,5690,0
|
|
20230927,154100,265643150,5690,5690,5690,5690,0
|
|
20230927,154000,265643150,5690,5690,5690,5690,0
|
|
20230927,153900,265643150,5690,5690,5690,5690,0
|
|
20230927,153800,265643150,5690,5690,5690,5690,0
|
|
20230927,153700,265643150,5690,5690,5690,5690,0
|
|
20230927,153600,265643150,5690,5690,5690,5690,0
|
|
20230927,153500,265643150,5690,5690,5690,5690,0
|
|
20230927,153400,265643150,5690,5690,5690,5690,0
|
|
20230927,153300,265643150,5690,5690,5690,5690,0
|
|
20230927,153200,265643150,5690,5690,5690,5690,749
|
|
20230927,153100,265643150,5690,5690,5690,5690,0
|
|
20230927,153000,265643150,5690,5690,5690,5690,749
|
|
20230927,152900,261381340,5690,5690,5690,5690,0
|
|
20230927,152800,261381340,5690,5690,5690,5690,0
|
|
20230927,152700,261381340,5690,5690,5690,5690,0
|
|
20230927,152600,261381340,5690,5690,5690,5690,0
|
|
20230927,152500,261381340,5690,5690,5690,5690,0
|
|
20230927,152400,261381340,5690,5690,5690,5690,0
|
|
20230927,152300,261381340,5690,5690,5690,5690,0
|
|
20230927,152200,261381340,5690,5690,5690,5690,0
|
|
20230927,152100,261381340,5690,5690,5690,5690,0
|
|
20230927,152000,261381340,5690,5690,5690,5690,0
|
|
20230927,151900,261381340,5690,5690,5690,5640,75
|
|
20230927,151800,260954840,5690,5680,5690,5680,487
|
|
20230927,151700,258184920,5690,5690,5690,5690,16
|
|
20230927,151600,258093880,5690,5690,5690,5690,398
|
|
20230927,151500,255829260,5680,5680,5680,5680,427
|
|
20230927,151400,253403900,5640,5690,5690,5640,277
|
|
20230927,151300,251833830,5680,5690,5690,5680,174
|
|
20230927,151200,250844980,5700,5700,5700,5700,105
|
|
20230927,151100,250246480,5700,5700,5700,5700,0
|
|
20230927,151000,250246480,5700,5690,5700,5690,157
|
|
20230927,150900,249352070,5690,5690,5690,5690,0
|
|
20230927,150800,249352070,5690,5680,5690,5680,113
|
|
20230927,150700,248709320,5680,5670,5680,5670,511
|
|
20230927,150600,245808790,5680,5680,5680,5680,1
|
|
20230927,150500,245803110,5680,5680,5680,5680,17
|
|
20230927,150400,245706550,5680,5680,5680,5680,0
|
|
20230927,150300,245706550,5680,5670,5680,5670,415
|
|
20230927,150200,243353450,5670,5670,5670,5660,578
|
|
20230927,150100,240080210,5680,5680,5680,5680,96
|
|
20230927,150000,239534930,5680,5680,5680,5680,85
|
|
20230927,145900,239052130,5680,5680,5680,5680,115
|
|
20230927,145800,238398930,5690,5680,5690,5680,155
|
|
20230927,145700,237517180,5690,5690,5690,5690,0
|
|
20230927,145600,237517180,5690,5680,5690,5680,3
|
|
20230927,145500,237500120,5680,5680,5680,5680,3
|
|
20230927,145400,237483080,5680,5670,5680,5670,258
|
|
20230927,145300,236019650,5670,5670,5670,5670,61
|
|
20230927,145200,235673780,5680,5690,5690,5680,623
|
|
20230927,145100,232130170,5690,5690,5700,5690,152
|
|
20230927,145000,231263810,5690,5690,5690,5690,286
|
|
20230927,144900,229636470,5700,5700,5700,5700,14
|
|
20230927,144800,229556670,5680,5680,5680,5680,6
|
|
20230927,144700,229522590,5690,5690,5690,5690,146
|
|
20230927,144600,228691850,5690,5690,5690,5690,87
|
|
20230927,144500,228196820,5690,5690,5690,5690,35
|
|
20230927,144400,227997670,5690,5690,5690,5690,173
|
|
20230927,144300,227013300,5690,5690,5690,5690,5
|
|
20230927,144200,226984850,5690,5690,5690,5690,0
|
|
20230927,144100,226984850,5690,5690,5690,5690,0
|
|
20230927,144000,226984850,5690,5690,5690,5690,152
|
|
20230927,143900,226119970,5670,5680,5690,5670,43
|
|
20230927,143800,225875700,5690,5690,5690,5690,109
|
|
20230927,143700,225255490,5690,5690,5690,5690,23
|
|
20230927,143600,225124620,5690,5690,5690,5690,0
|
|
20230927,143500,225124620,5690,5690,5690,5690,14
|
|
20230927,143400,225044960,5690,5690,5690,5690,142
|
|
20230927,143300,224236980,5690,5670,5690,5670,20
|
|
20230927,143200,224123480,5690,5680,5690,5680,122
|
|
20230927,143100,223429330,5690,5690,5690,5690,0
|
|
20230927,143000,223429330,5690,5690,5690,5690,17
|
|
20230927,142900,223332600,5690,5690,5690,5690,110
|
|
20230927,142800,222706700,5690,5690,5690,5690,20
|
|
20230927,142700,222592900,5690,5670,5690,5670,1422
|
|
20230927,142600,214528260,5670,5650,5670,5650,242
|
|
20230927,142500,213156140,5670,5670,5670,5660,315
|
|
20230927,142400,211372090,5660,5660,5660,5660,0
|
|
20230927,142300,211372090,5660,5660,5660,5660,300
|
|
20230927,142200,209674090,5660,5660,5660,5660,0
|
|
20230927,142100,209674090,5660,5650,5660,5650,2412
|
|
20230927,142000,196035360,5650,5650,5650,5650,0
|
|
20230927,141900,196035360,5650,5650,5650,5650,21
|
|
20230927,141800,195916710,5650,5650,5650,5650,20
|
|
20230927,141700,195803710,5650,5650,5650,5650,21
|
|
20230927,141600,195685060,5650,5650,5650,5650,0
|
|
20230927,141500,195685060,5650,5650,5650,5650,0
|
|
20230927,141400,195685060,5650,5650,5650,5650,103
|
|
20230927,141300,195103110,5650,5650,5650,5650,0
|
|
20230927,141200,195103110,5650,5650,5650,5650,18
|
|
20230927,141100,195001410,5650,5650,5650,5650,0
|
|
20230927,141000,195001410,5650,5650,5650,5650,95
|
|
20230927,140900,194464660,5650,5650,5650,5650,0
|
|
20230927,140800,194464660,5650,5650,5650,5650,40
|
|
20230927,140700,194238660,5650,5650,5650,5650,100
|
|
20230927,140600,193673660,5650,5650,5650,5650,105
|
|
20230927,140500,193080410,5650,5650,5650,5650,20
|
|
20230927,140400,192967410,5650,5640,5650,5640,66
|
|
20230927,140300,192595150,5570,5640,5640,5570,1553
|
|
20230927,140200,183889970,5650,5650,5650,5650,0
|
|
20230927,140100,183889970,5650,5650,5650,5650,18
|
|
20230927,140000,183788270,5650,5630,5650,5630,7
|
|
20230927,135900,183748820,5650,5650,5650,5650,16
|
|
20230927,135800,183658420,5650,5650,5650,5650,0
|
|
20230927,135700,183658420,5650,5650,5650,5650,0
|
|
20230927,135600,183658420,5650,5650,5650,5630,35
|
|
20230927,135500,183460690,5650,5640,5650,5630,15
|
|
20230927,135400,183376200,5640,5650,5650,5640,43
|
|
20230927,135300,183133580,5650,5650,5650,5650,16
|
|
20230927,135200,183043180,5650,5650,5650,5650,19
|
|
20230927,135100,182935830,5640,5650,5650,5640,25
|
|
20230927,135000,182794590,5660,5660,5660,5660,0
|
|
20230927,134900,182794590,5660,5660,5660,5660,16
|
|
20230927,134800,182704030,5660,5660,5660,5660,2
|
|
20230927,134700,182692710,5640,5640,5640,5640,0
|
|
20230927,134600,182692710,5640,5640,5640,5640,200
|
|
20230927,134500,181564710,5660,5660,5660,5660,19
|
|
20230927,134400,181457170,5660,5660,5660,5660,118
|
|
20230927,134300,180789290,5660,5660,5660,5660,20
|
|
20230927,134200,180676090,5660,5660,5660,5660,15
|
|
20230927,134100,180591190,5660,5660,5660,5660,3
|
|
20230927,134000,180574210,5660,5660,5660,5660,1
|
|
20230927,133900,180568550,5660,5660,5660,5650,203
|
|
20230927,133800,179421370,5660,5660,5660,5660,21
|
|
20230927,133700,179302510,5660,5660,5660,5660,5
|
|
20230927,133600,179274210,5660,5660,5660,5660,0
|
|
20230927,133500,179274210,5660,5670,5670,5660,67
|
|
20230927,133400,178894820,5670,5670,5670,5670,18
|
|
20230927,133300,178792760,5670,5660,5670,5660,21
|
|
20230927,133200,178673710,5670,5660,5670,5660,62
|
|
20230927,133100,178322780,5650,5650,5650,5650,51
|
|
20230927,133000,178034630,5660,5650,5660,5650,94
|
|
20230927,132900,177503350,5650,5640,5650,5640,23
|
|
20230927,132800,177373610,5640,5640,5640,5640,18
|
|
20230927,132700,177272090,5640,5640,5640,5640,0
|
|
20230927,132600,177272090,5640,5630,5640,5630,17
|
|
20230927,132500,177176250,5630,5620,5630,5620,93
|
|
20230927,132400,176653570,5620,5620,5620,5620,14
|
|
20230927,132300,176574890,5630,5630,5630,5630,18
|
|
20230927,132200,176473550,5630,5630,5630,5630,17
|
|
20230927,132100,176377840,5630,5630,5630,5630,1
|
|
20230927,132000,176372210,5630,5630,5630,5630,28
|
|
20230927,131900,176214570,5630,5630,5630,5630,39
|
|
20230927,131800,175995000,5640,5640,5640,5640,18
|
|
20230927,131700,175893480,5640,5640,5640,5640,0
|
|
20230927,131600,175893480,5640,5640,5640,5640,1
|
|
20230927,131500,175887840,5640,5640,5640,5640,15
|
|
20230927,131400,175803240,5640,5640,5640,5640,18
|
|
20230927,131300,175701720,5630,5630,5630,5630,0
|
|
20230927,131200,175701720,5630,5640,5640,5630,395
|
|
20230927,131100,173476970,5620,5620,5620,5620,0
|
|
20230927,131000,173476970,5620,5630,5630,5620,400
|
|
20230927,130900,171228740,5640,5640,5640,5640,0
|
|
20230927,130800,171228740,5640,5640,5640,5640,34
|
|
20230927,130700,171036980,5630,5630,5630,5630,1
|
|
20230927,130600,171031350,5640,5640,5640,5640,13
|
|
20230927,130500,170958030,5640,5640,5640,5640,14
|
|
20230927,130400,170879070,5640,5640,5640,5640,0
|
|
20230927,130300,170879070,5640,5640,5640,5640,13
|
|
20230927,130200,170805750,5630,5630,5630,5630,1
|
|
20230927,130100,170800120,5630,5640,5640,5630,27
|
|
20230927,130000,170647890,5650,5650,5650,5650,0
|
|
20230927,125900,170647890,5650,5650,5650,5650,12
|
|
20230927,125800,170580090,5650,5650,5650,5650,122
|
|
20230927,125700,169890790,5650,5650,5650,5650,12
|
|
20230927,125600,169822990,5640,5640,5640,5640,62
|
|
20230927,125500,169473310,5640,5640,5640,5640,12
|
|
20230927,125400,169405630,5640,5640,5640,5640,0
|
|
20230927,125300,169405630,5640,5640,5640,5640,12
|
|
20230927,125200,169337950,5640,5640,5640,5640,5
|
|
20230927,125100,169309750,5640,5620,5640,5620,440
|
|
20230927,125000,166836750,5620,5620,5620,5620,0
|
|
20230927,124900,166836750,5620,5620,5620,5620,166
|
|
20230927,124800,165903830,5610,5610,5610,5610,88
|
|
20230927,124700,165410150,5600,5600,5600,5600,179
|
|
20230927,124600,164407750,5550,5550,5550,5550,0
|
|
20230927,124500,164407750,5550,5550,5550,5550,0
|
|
20230927,124400,164407750,5550,5590,5590,5550,541
|
|
20230927,124300,161395190,5600,5600,5600,5600,143
|
|
20230927,124200,160594390,5610,5610,5610,5610,211
|
|
20230927,124100,159410680,5610,5610,5610,5610,1
|
|
20230927,124000,159405070,5610,5610,5610,5610,0
|
|
20230927,123900,159405070,5610,5610,5610,5610,0
|
|
20230927,123800,159405070,5610,5610,5610,5610,19
|
|
20230927,123700,159298480,5610,5610,5610,5610,0
|
|
20230927,123600,159298480,5610,5610,5610,5610,10
|
|
20230927,123500,159242380,5610,5610,5610,5610,0
|
|
20230927,123400,159242380,5610,5610,5610,5610,8
|
|
20230927,123300,159197500,5610,5610,5610,5610,0
|
|
20230927,123200,159197500,5610,5610,5610,5610,8
|
|
20230927,123100,159152620,5610,5610,5610,5610,0
|
|
20230927,123000,159152620,5610,5610,5610,5610,8
|
|
20230927,122900,159107740,5610,5610,5610,5610,0
|
|
20230927,122800,159107740,5610,5610,5610,5610,0
|
|
20230927,122700,159107740,5610,5610,5610,5610,14
|
|
20230927,122600,159029200,5610,5610,5610,5610,9
|
|
20230927,122500,158978710,5610,5610,5610,5610,0
|
|
20230927,122400,158978710,5610,5610,5610,5610,158
|
|
20230927,122300,158092330,5610,5610,5610,5610,9
|
|
20230927,122200,158041840,5610,5610,5610,5610,8
|
|
20230927,122100,157996960,5610,5610,5610,5610,10
|
|
20230927,122000,157940860,5620,5620,5620,5620,0
|
|
20230927,121900,157940860,5620,5620,5620,5620,0
|
|
20230927,121800,157940860,5620,5620,5620,5620,97
|
|
20230927,121700,157395720,5620,5620,5620,5620,0
|
|
20230927,121600,157395720,5620,5620,5620,5620,0
|
|
20230927,121500,157395720,5620,5620,5620,5620,8
|
|
20230927,121400,157350760,5620,5620,5620,5620,8
|
|
20230927,121300,157305800,5620,5620,5620,5620,1
|
|
20230927,121200,157300180,5620,5620,5620,5620,21
|
|
20230927,121100,157182160,5620,5620,5620,5620,0
|
|
20230927,121000,157182160,5620,5620,5620,5620,12
|
|
20230927,120900,157114720,5620,5620,5620,5620,2
|
|
20230927,120800,157103480,5580,5580,5580,5580,0
|
|
20230927,120700,157103480,5580,5580,5580,5580,0
|
|
20230927,120600,157103480,5580,5600,5600,5580,100
|
|
20230927,120500,156544880,5620,5620,5620,5620,0
|
|
20230927,120400,156544880,5620,5620,5620,5620,1
|
|
20230927,120300,156539260,5620,5620,5620,5620,0
|
|
20230927,120200,156539260,5620,5610,5620,5610,7
|
|
20230927,120100,156499930,5620,5620,5620,5620,0
|
|
20230927,120000,156499930,5620,5620,5620,5620,17
|
|
20230927,115900,156404390,5620,5620,5620,5620,2
|
|
20230927,115800,156393150,5620,5620,5620,5620,7
|
|
20230927,115700,156353810,5620,5620,5620,5620,0
|
|
20230927,115600,156353810,5620,5620,5620,5620,0
|
|
20230927,115500,156353810,5620,5620,5620,5620,68
|
|
20230927,115400,155971650,5640,5640,5640,5640,8
|
|
20230927,115300,155926530,5640,5640,5640,5640,8
|
|
20230927,115200,155881410,5640,5640,5640,5640,0
|
|
20230927,115100,155881410,5640,5640,5640,5640,17
|
|
20230927,115000,155785530,5640,5640,5640,5640,9
|
|
20230927,114900,155734770,5660,5660,5660,5660,0
|
|
20230927,114800,155734770,5660,5660,5660,5660,8
|
|
20230927,114700,155689490,5660,5660,5660,5660,0
|
|
20230927,114600,155689490,5660,5660,5660,5660,8
|
|
20230927,114500,155644210,5660,5660,5660,5660,0
|
|
20230927,114400,155644210,5660,5660,5660,5660,8
|
|
20230927,114300,155598930,5660,5660,5660,5660,8
|
|
20230927,114200,155553650,5660,5660,5660,5660,0
|
|
20230927,114100,155553650,5660,5650,5660,5650,8
|
|
20230927,114000,155508440,5670,5670,5670,5670,9
|
|
20230927,113900,155457410,5630,5630,5630,5630,375
|
|
20230927,113800,153346160,5630,5630,5630,5630,0
|
|
20230927,113700,153346160,5630,5630,5630,5630,9
|
|
20230927,113600,153295490,5630,5630,5630,5630,1
|
|
20230927,113500,153289860,5630,5630,5630,5630,9
|
|
20230927,113400,153239190,5630,5630,5630,5630,3
|
|
20230927,113300,153222300,5630,5630,5630,5630,0
|
|
20230927,113200,153222300,5630,5620,5630,5620,351
|
|
20230927,113100,151247260,5630,5630,5630,5630,11
|
|
20230927,113000,151185330,5630,5630,5630,5630,0
|
|
20230927,112900,151185330,5630,5630,5630,5630,10
|
|
20230927,112800,151129030,5630,5630,5630,5630,10
|
|
20230927,112700,151072730,5620,5620,5620,5620,9
|
|
20230927,112600,151022150,5630,5630,5630,5630,0
|
|
20230927,112500,151022150,5630,5630,5630,5630,16
|
|
20230927,112400,150932070,5620,5620,5620,5620,64
|
|
20230927,112300,150572390,5630,5630,5630,5630,14
|
|
20230927,112200,150493570,5620,5610,5620,5580,1180
|
|
20230927,112100,143893360,5620,5620,5620,5620,1
|
|
20230927,112000,143887740,5620,5620,5620,5620,0
|
|
20230927,111900,143887740,5620,5620,5620,5620,240
|
|
20230927,111800,142538940,5620,5630,5630,5620,20
|
|
20230927,111700,142426390,5630,5630,5630,5630,0
|
|
20230927,111600,142426390,5630,5630,5630,5630,1
|
|
20230927,111500,142420760,5640,5640,5640,5640,261
|
|
20230927,111400,140948720,5650,5650,5650,5650,0
|
|
20230927,111300,140948720,5650,5650,5660,5650,311
|
|
20230927,111200,139191510,5670,5670,5670,5670,0
|
|
20230927,111100,139191510,5670,5670,5670,5670,0
|
|
20230927,111000,139191510,5670,5670,5670,5670,0
|
|
20230927,110900,139191510,5670,5670,5670,5670,1
|
|
20230927,110800,139185840,5670,5650,5670,5650,1770
|
|
20230927,110700,129185310,5660,5680,5680,5660,94
|
|
20230927,110600,128652770,5660,5660,5660,5660,21
|
|
20230927,110500,128533910,5660,5660,5660,5650,674
|
|
20230927,110400,124725020,5660,5660,5660,5660,41
|
|
20230927,110300,124492960,5650,5670,5670,5650,26
|
|
20230927,110200,124345670,5670,5670,5670,5670,4
|
|
20230927,110100,124322990,5660,5660,5660,5660,1
|
|
20230927,110000,124317330,5680,5680,5680,5680,119
|
|
20230927,105900,123641410,5680,5670,5680,5670,77
|
|
20230927,105800,123204720,5670,5670,5670,5670,21
|
|
20230927,105700,123085650,5670,5670,5670,5670,120
|
|
20230927,105600,122405250,5670,5670,5670,5670,10
|
|
20230927,105500,122348550,5670,5650,5670,5650,112
|
|
20230927,105400,121713530,5680,5680,5680,5680,0
|
|
20230927,105300,121713530,5680,5650,5680,5650,102
|
|
20230927,105200,121134470,5680,5680,5680,5680,1
|
|
20230927,105100,121128790,5680,5680,5680,5680,139
|
|
20230927,105000,120339270,5680,5670,5680,5670,505
|
|
20230927,104900,117471370,5680,5680,5680,5680,149
|
|
20230927,104800,116625050,5680,5670,5680,5670,3
|
|
20230927,104700,116608030,5670,5670,5670,5670,10
|
|
20230927,104600,116551330,5670,5670,5670,5670,115
|
|
20230927,104500,115899280,5640,5650,5650,5640,47
|
|
20230927,104400,115634180,5670,5660,5670,5660,1508
|
|
20230927,104300,107084000,5660,5660,5660,5660,108
|
|
20230927,104200,106472720,5660,5660,5660,5660,15
|
|
20230927,104100,106387820,5660,5660,5660,5640,51
|
|
20230927,104000,106099880,5660,5660,5660,5660,125
|
|
20230927,103900,105392380,5660,5630,5660,5630,601
|
|
20230927,103800,102008720,5650,5640,5650,5640,101
|
|
20230927,103700,101438670,5670,5670,5670,5670,36
|
|
20230927,103600,101234550,5670,5670,5670,5670,146
|
|
20230927,103500,100406730,5670,5660,5670,5660,20
|
|
20230927,103400,100293400,5630,5630,5630,5630,7
|
|
20230927,103300,100253990,5670,5670,5670,5670,12
|
|
20230927,103200,100185950,5670,5660,5670,5630,65
|
|
20230927,103100,99818150,5660,5660,5660,5660,10
|
|
20230927,103000,99761550,5660,5650,5660,5650,128
|
|
20230927,102900,99038070,5640,5640,5640,5640,56
|
|
20230927,102800,98722230,5640,5640,5640,5640,205
|
|
20230927,102700,97566030,5640,5640,5640,5640,113
|
|
20230927,102600,96928710,5640,5640,5640,5640,13
|
|
20230927,102500,96855390,5640,5630,5640,5630,414
|
|
20230927,102400,94524560,5630,5630,5630,5630,12
|
|
20230927,102300,94457000,5630,5630,5630,5630,12
|
|
20230927,102200,94389440,5630,5630,5630,5630,15
|
|
20230927,102100,94304990,5630,5630,5630,5630,2
|
|
20230927,102000,94293730,5630,5620,5630,5620,100
|
|
20230927,101900,93731600,5620,5600,5620,5550,82
|
|
20230927,101800,93271540,5550,5550,5550,5550,3
|
|
20230927,101700,93254890,5620,5620,5620,5620,13
|
|
20230927,101600,93181830,5630,5630,5630,5630,0
|
|
20230927,101500,93181830,5630,5630,5630,5630,15
|
|
20230927,101400,93097380,5630,5600,5630,5600,756
|
|
20230927,101300,88857550,5600,5600,5600,5600,0
|
|
20230927,101200,88857550,5600,5600,5600,5600,0
|
|
20230927,101100,88857550,5600,5600,5600,5600,1
|
|
20230927,101000,88851950,5600,5600,5600,5600,1
|
|
20230927,100900,88846350,5600,5550,5600,5550,15
|
|
20230927,100800,88763050,5550,5550,5550,5550,0
|
|
20230927,100700,88763050,5550,5610,5610,5550,17
|
|
20230927,100600,88667740,5610,5610,5610,5610,0
|
|
20230927,100500,88667740,5610,5610,5610,5610,0
|
|
20230927,100400,88667740,5610,5610,5610,5610,0
|
|
20230927,100300,88667740,5610,5610,5610,5610,0
|
|
20230927,100200,88667740,5610,5610,5610,5610,20
|
|
20230927,100100,88555540,5610,5610,5610,5610,50
|
|
20230927,100000,88275040,5540,5550,5550,5540,674
|
|
20230927,095900,84535080,5630,5630,5630,5630,40
|
|
20230927,095800,84309880,5630,5630,5640,5630,220
|
|
20230927,095700,83069670,5540,5540,5540,5540,1
|
|
20230927,095600,83064130,5640,5640,5640,5640,0
|
|
20230927,095500,83064130,5640,5630,5640,5630,200
|
|
20230927,095400,81936930,5630,5580,5630,5580,2224
|
|
20230927,095300,69494750,5590,5580,5590,5580,294
|
|
20230927,095200,67852890,5590,5580,5590,5580,212
|
|
20230927,095100,66669420,5580,5580,5580,5580,234
|
|
20230927,095000,65363700,5580,5580,5580,5580,0
|
|
20230927,094900,65363700,5580,5580,5580,5580,0
|
|
20230927,094800,65363700,5580,5580,5580,5580,0
|
|
20230927,094700,65363700,5580,5560,5580,5560,40
|
|
20230927,094600,65140960,5500,5500,5500,5500,0
|
|
20230927,094500,65140960,5500,5550,5550,5500,12
|
|
20230927,094400,65074860,5490,5550,5570,5490,69
|
|
20230927,094300,64693410,5550,5580,5580,5550,333
|
|
20230927,094200,62845190,5580,5540,5580,5540,794
|
|
20230927,094100,58434590,5550,5520,5550,5520,389
|
|
20230927,094000,56281430,5530,5520,5530,5520,4
|
|
20230927,093900,56259340,5530,5530,5530,5530,0
|
|
20230927,093800,56259340,5530,5530,5530,5530,0
|
|
20230927,093700,56259340,5530,5530,5530,5530,0
|
|
20230927,093600,56259340,5530,5530,5530,5530,0
|
|
20230927,093500,56259340,5530,5530,5530,5530,0
|
|
20230927,093400,56259340,5530,5510,5530,5510,28
|
|
20230927,093300,56104960,5510,5510,5510,5510,101
|
|
20230927,093200,55548450,5510,5510,5510,5510,0
|
|
20230927,093100,55548450,5510,5510,5510,5510,101
|
|
20230927,093000,54991940,5510,5480,5510,5480,91
|
|
20230927,092900,54493200,5460,5470,5480,5460,1921
|
|
20230927,092800,43991220,5480,5480,5480,5480,100
|
|
20230927,092700,43443220,5480,5480,5480,5480,500
|
|
20230927,092600,40703220,5480,5500,5510,5480,16
|
|
20230927,092500,40615410,5510,5510,5510,5510,0
|
|
20230927,092400,40615410,5510,5500,5510,5500,20
|
|
20230927,092300,40505360,5500,5500,5500,5500,0
|
|
20230927,092200,40505360,5500,5500,5500,5500,5
|
|
20230927,092100,40477860,5500,5500,5500,5500,20
|
|
20230927,092000,40367860,5510,5510,5510,5510,10
|
|
20230927,091900,40312760,5530,5530,5530,5530,0
|
|
20230927,091800,40312760,5530,5530,5530,5530,0
|
|
20230927,091700,40312760,5530,5530,5530,5530,228
|
|
20230927,091600,39051920,5540,5530,5540,5530,203
|
|
20230927,091500,37929300,5530,5540,5540,5530,11
|
|
20230927,091400,37868370,5530,5530,5530,5530,91
|
|
20230927,091300,37365140,5530,5530,5530,5530,0
|
|
20230927,091200,37365140,5530,5530,5530,5530,0
|
|
20230927,091100,37365140,5530,5520,5530,5520,50
|
|
20230927,091000,37089050,5520,5520,5520,5520,1
|
|
20230927,090900,37083530,5520,5510,5520,5510,20
|
|
20230927,090800,36973150,5470,5490,5490,5460,86
|
|
20230927,090700,36502020,5540,5530,5540,5500,1048
|
|
20230927,090600,30733800,5500,5500,5500,5500,30
|
|
20230927,090500,30568800,5560,5560,5560,5560,0
|
|
20230927,090400,30568800,5560,5510,5570,5510,483
|
|
20230927,090300,27897440,5510,5510,5510,5510,1
|
|
20230927,090200,27891930,5510,5490,5510,5490,191
|
|
20230927,090100,26843240,5510,5460,5510,5460,625
|
|
20230927,090000,23424490,5520,5430,5520,5430,4313
|