621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191800,615689760,5050,5050,5050,5050,4590
|
|
20230926,191700,615689760,5050,5050,5050,5050,0
|
|
20230926,191600,615689760,5050,5050,5050,5050,0
|
|
20230926,191500,615689760,5050,5050,5050,5050,0
|
|
20230926,191400,615689760,5050,5050,5050,5050,0
|
|
20230926,191300,615689760,5050,5050,5050,5050,0
|
|
20230926,191200,615689760,5050,5050,5050,5050,0
|
|
20230926,191100,615689760,5050,5050,5050,5050,0
|
|
20230926,191000,615689760,5050,5050,5050,5050,0
|
|
20230926,190900,615689760,5050,5050,5050,5050,0
|
|
20230926,190800,615689760,5050,5050,5050,5050,0
|
|
20230926,190700,615689760,5050,5050,5050,5050,0
|
|
20230926,190600,615689760,5050,5050,5050,5050,0
|
|
20230926,190500,615689760,5050,5050,5050,5050,0
|
|
20230926,190400,615689760,5050,5050,5050,5050,0
|
|
20230926,190300,615689760,5050,5050,5050,5050,0
|
|
20230926,190200,615689760,5050,5050,5050,5050,0
|
|
20230926,190100,615689760,5050,5050,5050,5050,0
|
|
20230926,190000,615689760,5050,5050,5050,5050,0
|
|
20230926,185900,615689760,5050,5050,5050,5050,0
|
|
20230926,185800,615689760,5050,5050,5050,5050,0
|
|
20230926,185700,615689760,5050,5050,5050,5050,0
|
|
20230926,185600,615689760,5050,5050,5050,5050,0
|
|
20230926,185500,615689760,5050,5050,5050,5050,0
|
|
20230926,185400,615689760,5050,5050,5050,5050,0
|
|
20230926,185300,615689760,5050,5050,5050,5050,0
|
|
20230926,185200,615689760,5050,5050,5050,5050,0
|
|
20230926,185100,615689760,5050,5050,5050,5050,0
|
|
20230926,185000,615689760,5050,5050,5050,5050,0
|
|
20230926,184900,615689760,5050,5050,5050,5050,0
|
|
20230926,184800,615689760,5050,5050,5050,5050,4590
|
|
20230926,184700,615689760,5050,5050,5050,5050,0
|
|
20230926,184600,615689760,5050,5050,5050,5050,0
|
|
20230926,184500,615689760,5050,5050,5050,5050,0
|
|
20230926,184400,615689760,5050,5050,5050,5050,0
|
|
20230926,184300,615689760,5050,5050,5050,5050,0
|
|
20230926,184200,615689760,5050,5050,5050,5050,0
|
|
20230926,184100,615689760,5050,5050,5050,5050,0
|
|
20230926,184000,615689760,5050,5050,5050,5050,0
|
|
20230926,183900,615689760,5050,5050,5050,5050,0
|
|
20230926,183800,615689760,5050,5050,5050,5050,0
|
|
20230926,183700,615689760,5050,5050,5050,5050,0
|
|
20230926,183600,615689760,5050,5050,5050,5050,0
|
|
20230926,183500,615689760,5050,5050,5050,5050,0
|
|
20230926,183400,615689760,5050,5050,5050,5050,0
|
|
20230926,183300,615689760,5050,5050,5050,5050,0
|
|
20230926,183200,615689760,5050,5050,5050,5050,0
|
|
20230926,183100,615689760,5050,5050,5050,5050,0
|
|
20230926,183000,615689760,5050,5050,5050,5050,0
|
|
20230926,182900,615689760,5050,5050,5050,5050,0
|
|
20230926,182800,615689760,5050,5050,5050,5050,0
|
|
20230926,182700,615689760,5050,5050,5050,5050,0
|
|
20230926,182600,615689760,5050,5050,5050,5050,0
|
|
20230926,182500,615689760,5050,5050,5050,5050,0
|
|
20230926,182400,615689760,5050,5050,5050,5050,0
|
|
20230926,182300,615689760,5050,5050,5050,5050,0
|
|
20230926,182200,615689760,5050,5050,5050,5050,0
|
|
20230926,182100,615689760,5050,5050,5050,5050,0
|
|
20230926,182000,615689760,5050,5050,5050,5050,0
|
|
20230926,181900,615689760,5050,5050,5050,5050,0
|
|
20230926,181800,615689760,5050,5050,5050,5050,4590
|
|
20230926,181700,615689760,5050,5050,5050,5050,0
|
|
20230926,181600,615689760,5050,5050,5050,5050,0
|
|
20230926,181500,615689760,5050,5050,5050,5050,0
|
|
20230926,181400,615689760,5050,5050,5050,5050,0
|
|
20230926,181300,615689760,5050,5050,5050,5050,0
|
|
20230926,181200,615689760,5050,5050,5050,5050,0
|
|
20230926,181100,615689760,5050,5050,5050,5050,0
|
|
20230926,181000,615689760,5050,5050,5050,5050,0
|
|
20230926,180900,615689760,5050,5050,5050,5050,0
|
|
20230926,180800,615689760,5050,5050,5050,5050,0
|
|
20230926,180700,615689760,5050,5050,5050,5050,0
|
|
20230926,180600,615689760,5050,5050,5050,5050,0
|
|
20230926,180500,615689760,5050,5050,5050,5050,0
|
|
20230926,180400,615689760,5050,5050,5050,5050,0
|
|
20230926,180300,615689760,5050,5050,5050,5050,0
|
|
20230926,180200,615689760,5050,5050,5050,5050,0
|
|
20230926,180100,615689760,5050,5050,5050,5050,0
|
|
20230926,180000,615689760,5050,5050,5050,5050,0
|
|
20230926,175900,615689760,5050,5050,5050,5050,0
|
|
20230926,175800,615689760,5050,5050,5050,5050,0
|
|
20230926,175700,615689760,5050,5050,5050,5050,0
|
|
20230926,175600,615689760,5050,5050,5050,5050,0
|
|
20230926,175500,615689760,5050,5050,5050,5050,0
|
|
20230926,175400,615689760,5050,5050,5050,5050,0
|
|
20230926,175300,615689760,5050,5050,5050,5050,0
|
|
20230926,175200,615689760,5050,5050,5050,5050,0
|
|
20230926,175100,615689760,5050,5050,5050,5050,0
|
|
20230926,175000,615689760,5050,5050,5050,5050,0
|
|
20230926,174900,615689760,5050,5050,5050,5050,0
|
|
20230926,174800,615689760,5050,5050,5050,5050,4590
|
|
20230926,174700,615689760,5050,5050,5050,5050,0
|
|
20230926,174600,615689760,5050,5050,5050,5050,0
|
|
20230926,174500,615689760,5050,5050,5050,5050,0
|
|
20230926,174400,615689760,5050,5050,5050,5050,0
|
|
20230926,174300,615689760,5050,5050,5050,5050,0
|
|
20230926,174200,615689760,5050,5050,5050,5050,0
|
|
20230926,174100,615689760,5050,5050,5050,5050,0
|
|
20230926,174000,615689760,5050,5050,5050,5050,0
|
|
20230926,173900,615689760,5050,5050,5050,5050,0
|
|
20230926,173800,615689760,5050,5050,5050,5050,0
|
|
20230926,173700,615689760,5050,5050,5050,5050,0
|
|
20230926,173600,615689760,5050,5050,5050,5050,0
|
|
20230926,173500,615689760,5050,5050,5050,5050,0
|
|
20230926,173400,615689760,5050,5050,5050,5050,0
|
|
20230926,173300,615689760,5050,5050,5050,5050,0
|
|
20230926,173200,615689760,5050,5050,5050,5050,0
|
|
20230926,173100,615689760,5050,5050,5050,5050,0
|
|
20230926,173000,615689760,5050,5050,5050,5050,0
|
|
20230926,172900,615689760,5050,5050,5050,5050,0
|
|
20230926,172800,615689760,5050,5050,5050,5050,0
|
|
20230926,172700,615689760,5050,5050,5050,5050,0
|
|
20230926,172600,615689760,5050,5050,5050,5050,0
|
|
20230926,172500,615689760,5050,5050,5050,5050,0
|
|
20230926,172400,615689760,5050,5050,5050,5050,0
|
|
20230926,172300,615689760,5050,5050,5050,5050,0
|
|
20230926,172200,615689760,5050,5050,5050,5050,0
|
|
20230926,172100,615689760,5050,5050,5050,5050,0
|
|
20230926,172000,615689760,5050,5050,5050,5050,0
|
|
20230926,171900,615689760,5050,5050,5050,5050,0
|
|
20230926,171800,615689760,5050,5050,5050,5050,4590
|
|
20230926,171700,615689760,5050,5050,5050,5050,0
|
|
20230926,171600,615689760,5050,5050,5050,5050,0
|
|
20230926,171500,615689760,5050,5050,5050,5050,0
|
|
20230926,171400,615689760,5050,5050,5050,5050,0
|
|
20230926,171300,615689760,5050,5050,5050,5050,0
|
|
20230926,171200,615689760,5050,5050,5050,5050,0
|
|
20230926,171100,615689760,5050,5050,5050,5050,0
|
|
20230926,171000,615689760,5050,5050,5050,5050,0
|
|
20230926,170900,615689760,5050,5050,5050,5050,0
|
|
20230926,170800,615689760,5050,5050,5050,5050,0
|
|
20230926,170700,615689760,5050,5050,5050,5050,0
|
|
20230926,170600,615689760,5050,5050,5050,5050,0
|
|
20230926,170500,615689760,5050,5050,5050,5050,0
|
|
20230926,170400,615689760,5050,5050,5050,5050,0
|
|
20230926,170300,615689760,5050,5050,5050,5050,0
|
|
20230926,170200,615689760,5050,5050,5050,5050,0
|
|
20230926,170100,615689760,5050,5050,5050,5050,0
|
|
20230926,170000,615689760,5050,5050,5050,5050,0
|
|
20230926,165900,615689760,5050,5050,5050,5050,0
|
|
20230926,165800,615689760,5050,5050,5050,5050,0
|
|
20230926,165700,615689760,5050,5050,5050,5050,0
|
|
20230926,165600,615689760,5050,5050,5050,5050,0
|
|
20230926,165500,615689760,5050,5050,5050,5050,0
|
|
20230926,165400,615689760,5050,5050,5050,5050,0
|
|
20230926,165300,615689760,5050,5050,5050,5050,0
|
|
20230926,165200,615689760,5050,5050,5050,5050,0
|
|
20230926,165100,615689760,5050,5050,5050,5050,0
|
|
20230926,165000,615689760,5050,5050,5050,5050,0
|
|
20230926,164900,615689760,5050,5050,5050,5050,0
|
|
20230926,164800,615689760,5050,5050,5050,5050,4590
|
|
20230926,164700,615689760,5050,5050,5050,5050,0
|
|
20230926,164600,615689760,5050,5050,5050,5050,0
|
|
20230926,164500,615689760,5050,5050,5050,5050,0
|
|
20230926,164400,615689760,5050,5050,5050,5050,0
|
|
20230926,164300,615689760,5050,5050,5050,5050,0
|
|
20230926,164200,615689760,5050,5050,5050,5050,0
|
|
20230926,164100,615689760,5050,5050,5050,5050,0
|
|
20230926,164000,615689760,5050,5050,5050,5050,0
|
|
20230926,163900,615689760,5050,5050,5050,5050,0
|
|
20230926,163800,615689760,5050,5050,5050,5050,0
|
|
20230926,163700,615689760,5050,5050,5050,5050,0
|
|
20230926,163600,615689760,5050,5050,5050,5050,0
|
|
20230926,163500,615689760,5050,5050,5050,5050,0
|
|
20230926,163400,615689760,5050,5050,5050,5050,0
|
|
20230926,163300,615689760,5050,5050,5050,5050,0
|
|
20230926,163200,615689760,5050,5050,5050,5050,0
|
|
20230926,163100,615689760,5050,5050,5050,5050,0
|
|
20230926,163000,615689760,5050,5050,5050,5050,0
|
|
20230926,162900,615689760,5050,5050,5050,5050,0
|
|
20230926,162800,615689760,5050,5050,5050,5050,0
|
|
20230926,162700,615689760,5050,5050,5050,5050,0
|
|
20230926,162600,615689760,5050,5050,5050,5050,0
|
|
20230926,162500,615689760,5050,5050,5050,5050,0
|
|
20230926,162400,615689760,5050,5050,5050,5050,0
|
|
20230926,162300,615689760,5050,5050,5050,5050,0
|
|
20230926,162200,615689760,5050,5050,5050,5050,0
|
|
20230926,162100,615689760,5050,5050,5050,5050,0
|
|
20230926,162000,615689760,5050,5050,5050,5050,0
|
|
20230926,161900,615689760,5050,5050,5050,5050,0
|
|
20230926,161800,615689760,5050,5050,5050,5050,4590
|
|
20230926,161700,615689760,5050,5050,5050,5050,0
|
|
20230926,161600,615689760,5050,5050,5050,5050,0
|
|
20230926,161500,615689760,5050,5050,5050,5050,0
|
|
20230926,161400,615689760,5050,5050,5050,5050,0
|
|
20230926,161300,615689760,5050,5050,5050,5050,0
|
|
20230926,161200,615689760,5050,5050,5050,5050,0
|
|
20230926,161100,615689760,5050,5050,5050,5050,0
|
|
20230926,161000,615689760,5050,5050,5050,5050,0
|
|
20230926,160900,615689760,5050,5050,5050,5050,0
|
|
20230926,160800,615689760,5050,5050,5050,5050,0
|
|
20230926,160700,615689760,5050,5050,5050,5050,0
|
|
20230926,160600,615689760,5050,5050,5050,5050,0
|
|
20230926,160500,615689760,5050,5050,5050,5050,0
|
|
20230926,160400,615689760,5050,5050,5050,5050,0
|
|
20230926,160300,615689760,5050,5050,5050,5050,0
|
|
20230926,160200,615689760,5050,5050,5050,5050,0
|
|
20230926,160100,615689760,5050,5050,5050,5050,0
|
|
20230926,160000,615689760,5050,5050,5050,5050,0
|
|
20230926,155900,615689760,5050,5050,5050,5050,0
|
|
20230926,155800,615689760,5050,5050,5050,5050,0
|
|
20230926,155700,615689760,5050,5050,5050,5050,0
|
|
20230926,155600,615689760,5050,5050,5050,5050,0
|
|
20230926,155500,615689760,5050,5050,5050,5050,0
|
|
20230926,155400,615689760,5050,5050,5050,5050,0
|
|
20230926,155300,615689760,5050,5050,5050,5050,0
|
|
20230926,155200,615689760,5050,5050,5050,5050,0
|
|
20230926,155100,615689760,5050,5050,5050,5050,0
|
|
20230926,155000,615689760,5050,5050,5050,5050,0
|
|
20230926,154900,615689760,5050,5050,5050,5050,0
|
|
20230926,154800,615689760,5050,5050,5050,5050,4590
|
|
20230926,154700,615689760,5050,5050,5050,5050,0
|
|
20230926,154600,615689760,5050,5050,5050,5050,0
|
|
20230926,154500,615689760,5050,5050,5050,5050,0
|
|
20230926,154400,615689760,5050,5050,5050,5050,0
|
|
20230926,154300,615689760,5050,5050,5050,5050,0
|
|
20230926,154200,615689760,5050,5050,5050,5050,0
|
|
20230926,154100,615689760,5050,5050,5050,5050,0
|
|
20230926,154000,615689760,5050,5050,5050,5050,0
|
|
20230926,153900,615689760,5050,5050,5050,5050,0
|
|
20230926,153800,615689760,5050,5050,5050,5050,0
|
|
20230926,153700,615689760,5050,5050,5050,5050,0
|
|
20230926,153600,615689760,5050,5050,5050,5050,0
|
|
20230926,153500,615689760,5050,5050,5050,5050,0
|
|
20230926,153400,615689760,5050,5050,5050,5050,0
|
|
20230926,153300,615689760,5050,5050,5050,5050,0
|
|
20230926,153200,615689760,5050,5050,5050,5050,0
|
|
20230926,153100,615689760,5050,5050,5050,5050,0
|
|
20230926,153000,615689760,5050,5050,5050,5050,4590
|
|
20230926,152900,592510260,5070,5070,5070,5070,0
|
|
20230926,152800,592510260,5070,5070,5070,5070,0
|
|
20230926,152700,592510260,5070,5070,5070,5070,0
|
|
20230926,152600,592510260,5070,5070,5070,5070,0
|
|
20230926,152500,592510260,5070,5070,5070,5070,0
|
|
20230926,152400,592510260,5070,5070,5070,5070,0
|
|
20230926,152300,592510260,5070,5070,5070,5070,0
|
|
20230926,152200,592510260,5070,5070,5070,5070,0
|
|
20230926,152100,592510260,5070,5070,5070,5070,0
|
|
20230926,152000,592510260,5070,5070,5070,5070,0
|
|
20230926,151900,592510260,5070,5080,5080,5070,15
|
|
20230926,151800,592434090,5070,5070,5070,5070,0
|
|
20230926,151700,592434090,5070,5070,5070,5070,209
|
|
20230926,151600,591374460,5070,5070,5070,5070,108
|
|
20230926,151500,590826900,5080,5080,5080,5080,0
|
|
20230926,151400,590826900,5080,5080,5080,5080,188
|
|
20230926,151300,589871860,5080,5080,5080,5080,0
|
|
20230926,151200,589871860,5080,5080,5080,5080,217
|
|
20230926,151100,588769500,5080,5090,5090,5080,20
|
|
20230926,151000,588667890,5090,5090,5090,5090,4
|
|
20230926,150900,588647530,5060,5080,5080,5060,5020
|
|
20230926,150800,563205370,5080,5080,5080,5080,60
|
|
20230926,150700,562900570,5070,5090,5090,5070,1130
|
|
20230926,150600,557150870,5070,5070,5070,5070,0
|
|
20230926,150500,557150870,5070,5070,5070,5070,0
|
|
20230926,150400,557150870,5070,5070,5070,5070,0
|
|
20230926,150300,557150870,5070,5070,5070,5070,300
|
|
20230926,150200,555629870,5070,5090,5090,5070,258
|
|
20230926,150100,554319140,5090,5080,5090,5080,150
|
|
20230926,150000,553556640,5090,5080,5090,5080,324
|
|
20230926,145900,551910620,5080,5080,5080,5080,0
|
|
20230926,145800,551910620,5080,5080,5080,5080,198
|
|
20230926,145700,550904780,5080,5080,5080,5080,100
|
|
20230926,145600,550396780,5080,5080,5080,5080,96
|
|
20230926,145500,549909100,5070,5070,5070,5070,49
|
|
20230926,145400,549660670,5080,5080,5080,5080,1
|
|
20230926,145300,549655590,5070,5080,5080,5070,121
|
|
20230926,145200,549042110,5080,5080,5080,5080,4
|
|
20230926,145100,549021790,5080,5080,5080,5080,725
|
|
20230926,145000,545338790,5090,5090,5090,5090,18
|
|
20230926,144900,545247170,5090,5090,5090,5090,0
|
|
20230926,144800,545247170,5090,5090,5090,5090,0
|
|
20230926,144700,545247170,5090,5090,5090,5090,0
|
|
20230926,144600,545247170,5090,5090,5090,5090,0
|
|
20230926,144500,545247170,5090,5080,5090,5080,195
|
|
20230926,144400,544256550,5090,5090,5090,5090,0
|
|
20230926,144300,544256550,5090,5090,5090,5090,0
|
|
20230926,144200,544256550,5090,5080,5090,5080,26
|
|
20230926,144100,544124420,5100,5100,5100,5100,0
|
|
20230926,144000,544124420,5100,5100,5100,5100,0
|
|
20230926,143900,544124420,5100,5100,5100,5100,0
|
|
20230926,143800,544124420,5100,5100,5100,5100,0
|
|
20230926,143700,544124420,5100,5100,5100,5100,0
|
|
20230926,143600,544124420,5100,5100,5100,5100,0
|
|
20230926,143500,544124420,5100,5100,5100,5100,0
|
|
20230926,143400,544124420,5100,5100,5100,5100,0
|
|
20230926,143300,544124420,5100,5100,5100,5100,0
|
|
20230926,143200,544124420,5100,5100,5100,5100,0
|
|
20230926,143100,544124420,5100,5090,5100,5090,9
|
|
20230926,143000,544078600,5090,5090,5100,5080,283
|
|
20230926,142900,542640850,5100,5080,5100,5080,2
|
|
20230926,142800,542630670,5080,5090,5090,5080,1306
|
|
20230926,142700,535996180,5100,5100,5100,5100,0
|
|
20230926,142600,535996180,5100,5090,5100,5090,200
|
|
20230926,142500,534976980,5090,5090,5090,5090,200
|
|
20230926,142400,533958980,5090,5090,5090,5090,141
|
|
20230926,142300,533241290,5090,5090,5090,5090,0
|
|
20230926,142200,533241290,5090,5090,5090,5090,0
|
|
20230926,142100,533241290,5090,5090,5090,5090,20
|
|
20230926,142000,533139490,5100,5100,5100,5100,0
|
|
20230926,141900,533139490,5100,5100,5100,5100,0
|
|
20230926,141800,533139490,5100,5100,5100,5100,15
|
|
20230926,141700,533062990,5100,5100,5100,5100,108
|
|
20230926,141600,532512190,5100,5100,5100,5100,0
|
|
20230926,141500,532512190,5100,5100,5100,5100,0
|
|
20230926,141400,532512190,5100,5100,5100,5100,0
|
|
20230926,141300,532512190,5100,5100,5100,5100,78
|
|
20230926,141200,532114390,5100,5090,5100,5090,103
|
|
20230926,141100,531590110,5080,5080,5080,5080,0
|
|
20230926,141000,531590110,5080,5080,5080,5080,0
|
|
20230926,140900,531590110,5080,5080,5080,5080,0
|
|
20230926,140800,531590110,5080,5080,5080,5080,0
|
|
20230926,140700,531590110,5080,5080,5080,5080,3
|
|
20230926,140600,531574870,5070,5080,5080,5070,340
|
|
20230926,140500,529849070,5080,5080,5080,5080,0
|
|
20230926,140400,529849070,5080,5080,5080,5080,0
|
|
20230926,140300,529849070,5080,5080,5080,5080,0
|
|
20230926,140200,529849070,5080,5080,5080,5080,10
|
|
20230926,140100,529798270,5080,5080,5080,5080,3
|
|
20230926,140000,529783030,5080,5080,5080,5080,0
|
|
20230926,135900,529783030,5080,5080,5080,5080,100
|
|
20230926,135800,529275030,5080,5080,5080,5080,0
|
|
20230926,135700,529275030,5080,5080,5080,5080,16
|
|
20230926,135600,529193750,5090,5090,5090,5090,0
|
|
20230926,135500,529193750,5090,5090,5090,5090,0
|
|
20230926,135400,529193750,5090,5090,5090,5090,0
|
|
20230926,135300,529193750,5090,5090,5090,5090,0
|
|
20230926,135200,529193750,5090,5090,5090,5090,0
|
|
20230926,135100,529193750,5090,5090,5090,5090,0
|
|
20230926,135000,529193750,5090,5090,5090,5090,0
|
|
20230926,134900,529193750,5090,5090,5090,5090,20
|
|
20230926,134800,529091950,5100,5100,5100,5100,0
|
|
20230926,134700,529091950,5100,5100,5100,5100,400
|
|
20230926,134600,527051950,5080,5080,5080,5080,200
|
|
20230926,134500,526035950,5080,5080,5080,5080,0
|
|
20230926,134400,526035950,5080,5080,5080,5080,148
|
|
20230926,134300,525284110,5070,5070,5070,5070,0
|
|
20230926,134200,525284110,5070,5070,5070,5070,100
|
|
20230926,134100,524777110,5070,5080,5080,5070,1090
|
|
20230926,134000,519240790,5080,5080,5080,5080,0
|
|
20230926,133900,519240790,5080,5080,5080,5080,17
|
|
20230926,133800,519154430,5080,5080,5080,5080,0
|
|
20230926,133700,519154430,5080,5080,5080,5080,0
|
|
20230926,133600,519154430,5080,5080,5080,5080,139
|
|
20230926,133500,518448310,5080,5080,5080,5080,101
|
|
20230926,133400,517935230,5080,5080,5080,5080,1
|
|
20230926,133300,517930150,5080,5090,5090,5080,290
|
|
20230926,133200,516454100,5090,5090,5090,5090,1
|
|
20230926,133100,516449010,5090,5090,5090,5090,276
|
|
20230926,133000,515044170,5100,5100,5100,5100,0
|
|
20230926,132900,515044170,5100,5090,5100,5090,211
|
|
20230926,132800,513970070,5090,5090,5090,5090,100
|
|
20230926,132700,513461070,5090,5090,5090,5090,10
|
|
20230926,132600,513410170,5090,5090,5090,5090,191
|
|
20230926,132500,512437980,5090,5090,5090,5090,1
|
|
20230926,132400,512432890,5090,5090,5090,5090,0
|
|
20230926,132300,512432890,5090,5090,5090,5090,41
|
|
20230926,132200,512224200,5090,5090,5090,5090,0
|
|
20230926,132100,512224200,5090,5090,5090,5090,100
|
|
20230926,132000,511715200,5090,5090,5090,5090,0
|
|
20230926,131900,511715200,5090,5090,5090,5090,63
|
|
20230926,131800,511394530,5090,5090,5090,5090,80
|
|
20230926,131700,510987330,5090,5090,5090,5090,68
|
|
20230926,131600,510641210,5100,5100,5100,5100,17
|
|
20230926,131500,510554510,5090,5090,5090,5090,0
|
|
20230926,131400,510554510,5090,5090,5090,5090,50
|
|
20230926,131300,510300010,5090,5090,5090,5090,78
|
|
20230926,131200,509902990,5100,5100,5100,5100,5
|
|
20230926,131100,509877490,5090,5090,5090,5090,1286
|
|
20230926,131000,503331750,5120,5120,5120,5120,0
|
|
20230926,130900,503331750,5120,5120,5120,5120,0
|
|
20230926,130800,503331750,5120,5120,5120,5120,0
|
|
20230926,130700,503331750,5120,5120,5120,5120,1
|
|
20230926,130600,503326630,5100,5110,5110,5100,1074
|
|
20230926,130500,497848930,5110,5110,5110,5110,500
|
|
20230926,130400,495293930,5110,5110,5110,5110,0
|
|
20230926,130300,495293930,5110,5110,5110,5110,0
|
|
20230926,130200,495293930,5110,5110,5110,5110,0
|
|
20230926,130100,495293930,5110,5110,5110,5110,854
|
|
20230926,130000,490929990,5120,5120,5120,5120,0
|
|
20230926,125900,490929990,5120,5120,5120,5120,100
|
|
20230926,125800,490417990,5110,5110,5110,5110,0
|
|
20230926,125700,490417990,5110,5110,5110,5110,0
|
|
20230926,125600,490417990,5110,5110,5110,5110,9
|
|
20230926,125500,490372000,5110,5100,5110,5100,126
|
|
20230926,125400,489729140,5120,5120,5120,5120,0
|
|
20230926,125300,489729140,5120,5120,5120,5120,0
|
|
20230926,125200,489729140,5120,5120,5120,5120,0
|
|
20230926,125100,489729140,5120,5120,5120,5120,0
|
|
20230926,125000,489729140,5120,5120,5120,5120,0
|
|
20230926,124900,489729140,5120,5120,5120,5120,0
|
|
20230926,124800,489729140,5120,5110,5120,5110,9
|
|
20230926,124700,489683130,5100,5100,5100,5100,175
|
|
20230926,124600,488790630,5120,5120,5120,5120,0
|
|
20230926,124500,488790630,5120,5100,5120,5100,3
|
|
20230926,124400,488775290,5100,5100,5100,5100,3
|
|
20230926,124300,488759990,5100,5100,5100,5100,0
|
|
20230926,124200,488759990,5100,5100,5100,5100,10
|
|
20230926,124100,488708990,5090,5100,5100,5090,3218
|
|
20230926,124000,472300800,5110,5110,5110,5110,45
|
|
20230926,123900,472070850,5110,5110,5110,5110,60
|
|
20230926,123800,471764250,5110,5110,5110,5110,24
|
|
20230926,123700,471641610,5110,5110,5110,5110,106
|
|
20230926,123600,471099950,5110,5110,5110,5110,56
|
|
20230926,123500,470813790,5110,5110,5110,5110,0
|
|
20230926,123400,470813790,5110,5110,5110,5110,0
|
|
20230926,123300,470813790,5110,5110,5110,5110,0
|
|
20230926,123200,470813790,5110,5110,5110,5110,0
|
|
20230926,123100,470813790,5110,5110,5110,5110,25
|
|
20230926,123000,470686040,5110,5110,5110,5100,1318
|
|
20230926,122900,463953860,5120,5120,5120,5120,24
|
|
20230926,122800,463830980,5120,5120,5120,5120,0
|
|
20230926,122700,463830980,5120,5130,5130,5120,220
|
|
20230926,122600,462704420,5120,5120,5130,5120,110
|
|
20230926,122500,462141200,5120,5120,5130,5120,514
|
|
20230926,122400,459509510,5120,5120,5130,5120,56
|
|
20230926,122300,459222780,5130,5120,5130,5110,404
|
|
20230926,122200,457154130,5120,5120,5120,5120,2
|
|
20230926,122100,457143890,5110,5110,5110,5110,635
|
|
20230926,122000,453899040,5110,5110,5110,5110,0
|
|
20230926,121900,453899040,5110,5110,5110,5110,207
|
|
20230926,121800,452841270,5130,5130,5130,5130,0
|
|
20230926,121700,452841270,5130,5110,5130,5110,149
|
|
20230926,121600,452079840,5110,5110,5110,5110,130
|
|
20230926,121500,451415540,5100,5100,5100,5100,78
|
|
20230926,121400,451017740,5130,5130,5130,5130,0
|
|
20230926,121300,451017740,5130,5130,5130,5130,0
|
|
20230926,121200,451017740,5130,5110,5130,5110,1201
|
|
20230926,121100,444878610,5140,5140,5140,5140,0
|
|
20230926,121000,444878610,5140,5140,5140,5140,0
|
|
20230926,120900,444878610,5140,5140,5140,5140,0
|
|
20230926,120800,444878610,5140,5140,5140,5140,0
|
|
20230926,120700,444878610,5140,5140,5140,5140,0
|
|
20230926,120600,444878610,5140,5140,5140,5140,0
|
|
20230926,120500,444878610,5140,5140,5140,5140,0
|
|
20230926,120400,444878610,5140,5140,5140,5140,1
|
|
20230926,120300,444873470,5110,5110,5110,5110,0
|
|
20230926,120200,444873470,5110,5110,5110,5110,0
|
|
20230926,120100,444873470,5110,5110,5110,5110,0
|
|
20230926,120000,444873470,5110,5110,5110,5110,0
|
|
20230926,115900,444873470,5110,5110,5110,5110,61
|
|
20230926,115800,444561760,5110,5110,5110,5110,200
|
|
20230926,115700,443539760,5110,5110,5110,5110,0
|
|
20230926,115600,443539760,5110,5110,5110,5110,0
|
|
20230926,115500,443539760,5110,5110,5110,5110,363
|
|
20230926,115400,441684830,5110,5120,5120,5110,948
|
|
20230926,115300,436839490,5140,5140,5140,5140,2
|
|
20230926,115200,436829210,5120,5120,5120,5120,0
|
|
20230926,115100,436829210,5120,5120,5120,5120,0
|
|
20230926,115000,436829210,5120,5120,5120,5120,35
|
|
20230926,114900,436650010,5120,5120,5120,5120,172
|
|
20230926,114800,435769370,5130,5130,5130,5130,20
|
|
20230926,114700,435666770,5140,5140,5140,5140,0
|
|
20230926,114600,435666770,5140,5140,5140,5140,15
|
|
20230926,114500,435589670,5140,5140,5140,5140,0
|
|
20230926,114400,435589670,5140,5140,5140,5140,10
|
|
20230926,114300,435538270,5120,5140,5140,5120,4
|
|
20230926,114200,435517750,5130,5130,5130,5130,15
|
|
20230926,114100,435440800,5120,5120,5120,5120,195
|
|
20230926,114000,434442400,5130,5130,5130,5130,11
|
|
20230926,113900,434385970,5130,5130,5130,5130,0
|
|
20230926,113800,434385970,5130,5130,5130,5130,0
|
|
20230926,113700,434385970,5130,5130,5130,5130,130
|
|
20230926,113600,433719070,5150,5150,5150,5150,2
|
|
20230926,113500,433708770,5130,5130,5130,5130,0
|
|
20230926,113400,433708770,5130,5130,5130,5130,10
|
|
20230926,113300,433657470,5130,5130,5130,5130,50
|
|
20230926,113200,433400970,5150,5150,5150,5150,0
|
|
20230926,113100,433400970,5150,5150,5150,5150,0
|
|
20230926,113000,433400970,5150,5110,5150,5110,201
|
|
20230926,112900,432368970,5120,5120,5120,5120,87
|
|
20230926,112800,431923530,5120,5120,5120,5120,20
|
|
20230926,112700,431821130,5150,5150,5150,5150,0
|
|
20230926,112600,431821130,5150,5150,5150,5150,200
|
|
20230926,112500,430791130,5130,5130,5130,5130,0
|
|
20230926,112400,430791130,5130,5130,5130,5130,20
|
|
20230926,112300,430688530,5160,5160,5160,5160,73
|
|
20230926,112200,430311850,5120,5120,5120,5120,0
|
|
20230926,112100,430311850,5120,5160,5160,5120,2
|
|
20230926,112000,430301570,5160,5160,5160,5160,0
|
|
20230926,111900,430301570,5160,5160,5160,5160,0
|
|
20230926,111800,430301570,5160,5160,5160,5160,0
|
|
20230926,111700,430301570,5160,5130,5160,5130,100
|
|
20230926,111600,429787740,5120,5120,5120,5120,0
|
|
20230926,111500,429787740,5120,5120,5120,5120,53
|
|
20230926,111400,429516380,5120,5120,5120,5120,0
|
|
20230926,111300,429516380,5120,5120,5120,5120,0
|
|
20230926,111200,429516380,5120,5120,5120,5120,247
|
|
20230926,111100,428251740,5130,5130,5130,5130,0
|
|
20230926,111000,428251740,5130,5130,5130,5130,0
|
|
20230926,110900,428251740,5130,5120,5130,5120,110
|
|
20230926,110800,427688530,5120,5120,5120,5120,0
|
|
20230926,110700,427688530,5120,5120,5120,5120,0
|
|
20230926,110600,427688530,5120,5120,5120,5120,0
|
|
20230926,110500,427688530,5120,5120,5120,5120,0
|
|
20230926,110400,427688530,5120,5120,5120,5120,12
|
|
20230926,110300,427627090,5120,5120,5120,5120,50
|
|
20230926,110200,427371090,5120,5120,5120,5120,0
|
|
20230926,110100,427371090,5120,5120,5120,5120,0
|
|
20230926,110000,427371090,5120,5120,5120,5120,18
|
|
20230926,105900,427278930,5130,5130,5140,5130,102
|
|
20230926,105800,426755650,5130,5120,5130,5110,108
|
|
20230926,105700,426202940,5120,5120,5120,5120,10
|
|
20230926,105600,426151740,5120,5120,5120,5110,310
|
|
20230926,105500,424567580,5110,5110,5110,5110,637
|
|
20230926,105400,421312510,5110,5120,5120,5110,258
|
|
20230926,105300,419992870,5120,5120,5120,5120,58
|
|
20230926,105200,419695910,5130,5130,5130,5130,0
|
|
20230926,105100,419695910,5130,5130,5130,5130,2
|
|
20230926,105000,419685650,5130,5130,5130,5130,0
|
|
20230926,104900,419685650,5130,5130,5130,5130,2
|
|
20230926,104800,419675390,5130,5130,5130,5130,0
|
|
20230926,104700,419675390,5130,5130,5130,5130,10
|
|
20230926,104600,419624090,5130,5130,5130,5130,2
|
|
20230926,104500,419613830,5130,5130,5130,5130,0
|
|
20230926,104400,419613830,5130,5130,5130,5130,0
|
|
20230926,104300,419613830,5130,5130,5130,5130,0
|
|
20230926,104200,419613830,5130,5130,5130,5130,98
|
|
20230926,104100,419111090,5120,5120,5120,5120,0
|
|
20230926,104000,419111090,5120,5120,5120,5120,368
|
|
20230926,103900,417226930,5130,5130,5130,5130,101
|
|
20230926,103800,416708800,5130,5130,5130,5130,62
|
|
20230926,103700,416390740,5120,5120,5120,5120,73
|
|
20230926,103600,416016980,5120,5120,5120,5120,118
|
|
20230926,103500,415412820,5130,5130,5130,5130,60
|
|
20230926,103400,415105020,5130,5130,5130,5130,38
|
|
20230926,103300,414910080,5140,5140,5140,5140,21
|
|
20230926,103200,414802140,5130,5130,5130,5130,1
|
|
20230926,103100,414797010,5130,5130,5130,5120,123
|
|
20230926,103000,414166250,5110,5110,5110,5110,0
|
|
20230926,102900,414166250,5110,5110,5110,5110,0
|
|
20230926,102800,414166250,5110,5110,5110,5110,0
|
|
20230926,102700,414166250,5110,5120,5120,5110,504
|
|
20230926,102600,411590770,5110,5110,5110,5110,0
|
|
20230926,102500,411590770,5110,5110,5110,5110,0
|
|
20230926,102400,411590770,5110,5120,5120,5110,250
|
|
20230926,102300,410312760,5140,5140,5140,5140,2
|
|
20230926,102200,410302480,5100,5130,5130,5100,5565
|
|
20230926,102100,381819230,5140,5140,5140,5140,0
|
|
20230926,102000,381819230,5140,5140,5140,5140,0
|
|
20230926,101900,381819230,5140,5140,5140,5140,1
|
|
20230926,101800,381814090,5140,5140,5140,5140,2
|
|
20230926,101700,381803810,5150,5150,5150,5150,14
|
|
20230926,101600,381731710,5130,5140,5140,5130,292
|
|
20230926,101500,380231750,5140,5140,5140,5140,0
|
|
20230926,101400,380231750,5140,5140,5140,5140,0
|
|
20230926,101300,380231750,5140,5140,5140,5140,998
|
|
20230926,101200,375102030,5150,5150,5150,5150,131
|
|
20230926,101100,374427380,5140,5150,5150,5140,36
|
|
20230926,101000,374242000,5160,5160,5160,5160,1
|
|
20230926,100900,374236840,5140,5140,5140,5140,0
|
|
20230926,100800,374236840,5140,5160,5160,5140,81
|
|
20230926,100700,373820480,5160,5160,5160,5160,139
|
|
20230926,100600,373103240,5160,5160,5160,5160,100
|
|
20230926,100500,372587240,5150,5150,5150,5150,646
|
|
20230926,100400,369260340,5150,5150,5150,5150,0
|
|
20230926,100300,369260340,5150,5140,5150,5140,348
|
|
20230926,100200,367469920,5140,5150,5150,5130,1102
|
|
20230926,100100,361810020,5150,5140,5150,5140,251
|
|
20230926,100000,360517380,5140,5140,5160,5140,690
|
|
20230926,095900,356968780,5140,5150,5150,5140,686
|
|
20230926,095800,353442520,5160,5160,5160,5160,0
|
|
20230926,095700,353442520,5160,5150,5160,5140,760
|
|
20230926,095600,349533120,5150,5140,5150,5140,444
|
|
20230926,095500,347248740,5150,5140,5150,5140,74
|
|
20230926,095400,346868320,5140,5150,5150,5140,1083
|
|
20230926,095300,341300210,5180,5180,5180,5180,0
|
|
20230926,095200,341300210,5180,5190,5190,5150,449
|
|
20230926,095100,338981670,5160,5160,5160,5160,10
|
|
20230926,095000,338930070,5170,5170,5170,5170,485
|
|
20230926,094900,336422620,5170,5190,5190,5170,302
|
|
20230926,094800,334857280,5190,5200,5200,5190,54
|
|
20230926,094700,334576550,5200,5200,5200,5190,250
|
|
20230926,094600,333276680,5200,5190,5200,5190,474
|
|
20230926,094500,330814800,5190,5190,5190,5190,1467
|
|
20230926,094400,323201070,5190,5160,5190,5160,2
|
|
20230926,094300,323190720,5180,5180,5180,5180,322
|
|
20230926,094200,321522760,5180,5180,5180,5180,202
|
|
20230926,094100,320476400,5180,5170,5190,5170,1151
|
|
20230926,094000,314518850,5150,5160,5160,5150,298
|
|
20230926,093900,312982630,5160,5160,5160,5160,2
|
|
20230926,093800,312972310,5130,5140,5140,5130,859
|
|
20230926,093700,308563200,5160,5150,5160,5150,755
|
|
20230926,093600,304674940,5160,5160,5160,5160,2
|
|
20230926,093500,304664620,5160,5160,5160,5150,202
|
|
20230926,093400,303622320,5160,5160,5160,5160,882
|
|
20230926,093300,299071200,5150,5140,5150,5140,886
|
|
20230926,093200,294513230,5160,5160,5160,5160,2
|
|
20230926,093100,294502910,5160,5160,5160,5160,4
|
|
20230926,093000,294482270,5170,5170,5170,5170,0
|
|
20230926,092900,294482270,5170,5140,5170,5140,177
|
|
20230926,092800,293572060,5130,5170,5170,5130,856
|
|
20230926,092700,289161200,5160,5170,5170,5160,1001
|
|
20230926,092600,283996030,5140,5160,5160,5130,808
|
|
20230926,092500,279840070,5190,5170,5190,5170,291
|
|
20230926,092400,278329900,5150,5190,5200,5100,4329
|
|
20230926,092300,256121770,5200,5210,5210,5200,301
|
|
20230926,092200,254555950,5230,5240,5250,5210,4244
|
|
20230926,092100,232364420,5250,5240,5250,5240,2047
|
|
20230926,092000,221622690,5250,5210,5260,5210,11553
|
|
20230926,091900,161043980,5210,5210,5210,5190,613
|
|
20230926,091800,157853250,5190,5230,5230,5190,596
|
|
20230926,091700,154742580,5230,5200,5240,5180,4956
|
|
20230926,091600,128908210,5200,5210,5210,5190,954
|
|
20230926,091500,123947410,5200,5210,5220,5200,960
|
|
20230926,091400,118944380,5210,5200,5210,5180,1318
|
|
20230926,091300,112086300,5200,5190,5200,5190,822
|
|
20230926,091200,107812590,5190,5190,5190,5190,99
|
|
20230926,091100,107298780,5190,5180,5190,5170,1888
|
|
20230926,091000,97509440,5180,5170,5180,5170,689
|
|
20230926,090900,93947170,5170,5160,5170,5160,117
|
|
20230926,090800,93343420,5160,5160,5160,5160,1303
|
|
20230926,090700,86619940,5160,5170,5170,5160,250
|
|
20230926,090600,85327460,5170,5160,5170,5160,366
|
|
20230926,090500,83435460,5160,5170,5180,5160,1657
|
|
20230926,090400,74883750,5170,5180,5190,5170,1838
|
|
20230926,090300,65377460,5170,5170,5190,5170,374
|
|
20230926,090200,63441780,5180,5170,5180,5170,418
|
|
20230926,090100,61277420,5160,5200,5200,5160,3476
|
|
20230926,090000,43281340,5200,5160,5220,5160,8339
|