678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,201500,972155790,5250,5250,5250,5250,3198
|
|
20230925,201400,972155790,5250,5250,5250,5250,0
|
|
20230925,201300,972155790,5250,5250,5250,5250,0
|
|
20230925,201200,972155790,5250,5250,5250,5250,0
|
|
20230925,201100,972155790,5250,5250,5250,5250,0
|
|
20230925,201000,972155790,5250,5250,5250,5250,0
|
|
20230925,200900,972155790,5250,5250,5250,5250,0
|
|
20230925,200800,972155790,5250,5250,5250,5250,0
|
|
20230925,200700,972155790,5250,5250,5250,5250,0
|
|
20230925,200600,972155790,5250,5250,5250,5250,0
|
|
20230925,200500,972155790,5250,5250,5250,5250,0
|
|
20230925,200400,972155790,5250,5250,5250,5250,0
|
|
20230925,200300,972155790,5250,5250,5250,5250,0
|
|
20230925,200200,972155790,5250,5250,5250,5250,0
|
|
20230925,200100,972155790,5250,5250,5250,5250,0
|
|
20230925,200000,972155790,5250,5250,5250,5250,0
|
|
20230925,195900,972155790,5250,5250,5250,5250,0
|
|
20230925,195800,972155790,5250,5250,5250,5250,0
|
|
20230925,195700,972155790,5250,5250,5250,5250,0
|
|
20230925,195600,972155790,5250,5250,5250,5250,0
|
|
20230925,195500,972155790,5250,5250,5250,5250,0
|
|
20230925,195400,972155790,5250,5250,5250,5250,0
|
|
20230925,195300,972155790,5250,5250,5250,5250,0
|
|
20230925,195200,972155790,5250,5250,5250,5250,0
|
|
20230925,195100,972155790,5250,5250,5250,5250,0
|
|
20230925,195000,972155790,5250,5250,5250,5250,0
|
|
20230925,194900,972155790,5250,5250,5250,5250,0
|
|
20230925,194800,972155790,5250,5250,5250,5250,0
|
|
20230925,194700,972155790,5250,5250,5250,5250,0
|
|
20230925,194600,972155790,5250,5250,5250,5250,0
|
|
20230925,194500,972155790,5250,5250,5250,5250,3198
|
|
20230925,194400,972155790,5250,5250,5250,5250,0
|
|
20230925,194300,972155790,5250,5250,5250,5250,0
|
|
20230925,194200,972155790,5250,5250,5250,5250,0
|
|
20230925,194100,972155790,5250,5250,5250,5250,0
|
|
20230925,194000,972155790,5250,5250,5250,5250,0
|
|
20230925,193900,972155790,5250,5250,5250,5250,0
|
|
20230925,193800,972155790,5250,5250,5250,5250,0
|
|
20230925,193700,972155790,5250,5250,5250,5250,0
|
|
20230925,193600,972155790,5250,5250,5250,5250,0
|
|
20230925,193500,972155790,5250,5250,5250,5250,0
|
|
20230925,193400,972155790,5250,5250,5250,5250,0
|
|
20230925,193300,972155790,5250,5250,5250,5250,0
|
|
20230925,193200,972155790,5250,5250,5250,5250,0
|
|
20230925,193100,972155790,5250,5250,5250,5250,0
|
|
20230925,193000,972155790,5250,5250,5250,5250,0
|
|
20230925,192900,972155790,5250,5250,5250,5250,0
|
|
20230925,192800,972155790,5250,5250,5250,5250,0
|
|
20230925,192700,972155790,5250,5250,5250,5250,0
|
|
20230925,192600,972155790,5250,5250,5250,5250,0
|
|
20230925,192500,972155790,5250,5250,5250,5250,0
|
|
20230925,192400,972155790,5250,5250,5250,5250,0
|
|
20230925,192300,972155790,5250,5250,5250,5250,0
|
|
20230925,192200,972155790,5250,5250,5250,5250,0
|
|
20230925,192100,972155790,5250,5250,5250,5250,0
|
|
20230925,192000,972155790,5250,5250,5250,5250,0
|
|
20230925,191900,972155790,5250,5250,5250,5250,0
|
|
20230925,191800,972155790,5250,5250,5250,5250,0
|
|
20230925,191700,972155790,5250,5250,5250,5250,0
|
|
20230925,191600,972155790,5250,5250,5250,5250,0
|
|
20230925,191500,972155790,5250,5250,5250,5250,3198
|
|
20230925,191400,972155790,5250,5250,5250,5250,0
|
|
20230925,191300,972155790,5250,5250,5250,5250,0
|
|
20230925,191200,972155790,5250,5250,5250,5250,0
|
|
20230925,191100,972155790,5250,5250,5250,5250,0
|
|
20230925,191000,972155790,5250,5250,5250,5250,0
|
|
20230925,190900,972155790,5250,5250,5250,5250,0
|
|
20230925,190800,972155790,5250,5250,5250,5250,0
|
|
20230925,190700,972155790,5250,5250,5250,5250,0
|
|
20230925,190600,972155790,5250,5250,5250,5250,0
|
|
20230925,190500,972155790,5250,5250,5250,5250,0
|
|
20230925,190400,972155790,5250,5250,5250,5250,0
|
|
20230925,190300,972155790,5250,5250,5250,5250,0
|
|
20230925,190200,972155790,5250,5250,5250,5250,0
|
|
20230925,190100,972155790,5250,5250,5250,5250,0
|
|
20230925,190000,972155790,5250,5250,5250,5250,0
|
|
20230925,185900,972155790,5250,5250,5250,5250,0
|
|
20230925,185800,972155790,5250,5250,5250,5250,0
|
|
20230925,185700,972155790,5250,5250,5250,5250,0
|
|
20230925,185600,972155790,5250,5250,5250,5250,0
|
|
20230925,185500,972155790,5250,5250,5250,5250,0
|
|
20230925,185400,972155790,5250,5250,5250,5250,0
|
|
20230925,185300,972155790,5250,5250,5250,5250,0
|
|
20230925,185200,972155790,5250,5250,5250,5250,0
|
|
20230925,185100,972155790,5250,5250,5250,5250,0
|
|
20230925,185000,972155790,5250,5250,5250,5250,0
|
|
20230925,184900,972155790,5250,5250,5250,5250,0
|
|
20230925,184800,972155790,5250,5250,5250,5250,0
|
|
20230925,184700,972155790,5250,5250,5250,5250,0
|
|
20230925,184600,972155790,5250,5250,5250,5250,0
|
|
20230925,184500,972155790,5250,5250,5250,5250,3198
|
|
20230925,184400,972155790,5250,5250,5250,5250,0
|
|
20230925,184300,972155790,5250,5250,5250,5250,0
|
|
20230925,184200,972155790,5250,5250,5250,5250,0
|
|
20230925,184100,972155790,5250,5250,5250,5250,0
|
|
20230925,184000,972155790,5250,5250,5250,5250,0
|
|
20230925,183900,972155790,5250,5250,5250,5250,0
|
|
20230925,183800,972155790,5250,5250,5250,5250,0
|
|
20230925,183700,972155790,5250,5250,5250,5250,0
|
|
20230925,183600,972155790,5250,5250,5250,5250,0
|
|
20230925,183500,972155790,5250,5250,5250,5250,0
|
|
20230925,183400,972155790,5250,5250,5250,5250,0
|
|
20230925,183300,972155790,5250,5250,5250,5250,0
|
|
20230925,183200,972155790,5250,5250,5250,5250,0
|
|
20230925,183100,972155790,5250,5250,5250,5250,0
|
|
20230925,183000,972155790,5250,5250,5250,5250,0
|
|
20230925,182900,972155790,5250,5250,5250,5250,0
|
|
20230925,182800,972155790,5250,5250,5250,5250,0
|
|
20230925,182700,972155790,5250,5250,5250,5250,0
|
|
20230925,182600,972155790,5250,5250,5250,5250,0
|
|
20230925,182500,972155790,5250,5250,5250,5250,0
|
|
20230925,182400,972155790,5250,5250,5250,5250,0
|
|
20230925,182300,972155790,5250,5250,5250,5250,0
|
|
20230925,182200,972155790,5250,5250,5250,5250,0
|
|
20230925,182100,972155790,5250,5250,5250,5250,0
|
|
20230925,182000,972155790,5250,5250,5250,5250,0
|
|
20230925,181900,972155790,5250,5250,5250,5250,0
|
|
20230925,181800,972155790,5250,5250,5250,5250,0
|
|
20230925,181700,972155790,5250,5250,5250,5250,0
|
|
20230925,181600,972155790,5250,5250,5250,5250,0
|
|
20230925,181500,972155790,5250,5250,5250,5250,3198
|
|
20230925,181400,972155790,5250,5250,5250,5250,0
|
|
20230925,181300,972155790,5250,5250,5250,5250,0
|
|
20230925,181200,972155790,5250,5250,5250,5250,0
|
|
20230925,181100,972155790,5250,5250,5250,5250,0
|
|
20230925,181000,972155790,5250,5250,5250,5250,0
|
|
20230925,180900,972155790,5250,5250,5250,5250,0
|
|
20230925,180800,972155790,5250,5250,5250,5250,0
|
|
20230925,180700,972155790,5250,5250,5250,5250,0
|
|
20230925,180600,972155790,5250,5250,5250,5250,0
|
|
20230925,180500,972155790,5250,5250,5250,5250,0
|
|
20230925,180400,972155790,5250,5250,5250,5250,0
|
|
20230925,180300,972155790,5250,5250,5250,5250,0
|
|
20230925,180200,972155790,5250,5250,5250,5250,0
|
|
20230925,180100,972155790,5250,5250,5250,5250,0
|
|
20230925,180000,972155790,5250,5250,5250,5250,0
|
|
20230925,175900,972155790,5250,5250,5250,5250,0
|
|
20230925,175800,972155790,5250,5250,5250,5250,0
|
|
20230925,175700,972155790,5250,5250,5250,5250,0
|
|
20230925,175600,972155790,5250,5250,5250,5250,0
|
|
20230925,175500,972155790,5250,5250,5250,5250,0
|
|
20230925,175400,972155790,5250,5250,5250,5250,0
|
|
20230925,175300,972155790,5250,5250,5250,5250,0
|
|
20230925,175200,972155790,5250,5250,5250,5250,0
|
|
20230925,175100,972155790,5250,5250,5250,5250,0
|
|
20230925,175000,972155790,5250,5250,5250,5250,0
|
|
20230925,174900,972155790,5250,5250,5250,5250,0
|
|
20230925,174800,972155790,5250,5250,5250,5250,0
|
|
20230925,174700,972155790,5250,5250,5250,5250,0
|
|
20230925,174600,972155790,5250,5250,5250,5250,0
|
|
20230925,174500,972155790,5250,5250,5250,5250,3198
|
|
20230925,174400,972155790,5250,5250,5250,5250,0
|
|
20230925,174300,972155790,5250,5250,5250,5250,0
|
|
20230925,174200,972155790,5250,5250,5250,5250,0
|
|
20230925,174100,972155790,5250,5250,5250,5250,0
|
|
20230925,174000,972155790,5250,5250,5250,5250,0
|
|
20230925,173900,972155790,5250,5250,5250,5250,0
|
|
20230925,173800,972155790,5250,5250,5250,5250,0
|
|
20230925,173700,972155790,5250,5250,5250,5250,0
|
|
20230925,173600,972155790,5250,5250,5250,5250,0
|
|
20230925,173500,972155790,5250,5250,5250,5250,0
|
|
20230925,173400,972155790,5250,5250,5250,5250,0
|
|
20230925,173300,972155790,5250,5250,5250,5250,0
|
|
20230925,173200,972155790,5250,5250,5250,5250,0
|
|
20230925,173100,972155790,5250,5250,5250,5250,0
|
|
20230925,173000,972155790,5250,5250,5250,5250,0
|
|
20230925,172900,972155790,5250,5250,5250,5250,0
|
|
20230925,172800,972155790,5250,5250,5250,5250,0
|
|
20230925,172700,972155790,5250,5250,5250,5250,0
|
|
20230925,172600,972155790,5250,5250,5250,5250,0
|
|
20230925,172500,972155790,5250,5250,5250,5250,0
|
|
20230925,172400,972155790,5250,5250,5250,5250,0
|
|
20230925,172300,972155790,5250,5250,5250,5250,0
|
|
20230925,172200,972155790,5250,5250,5250,5250,0
|
|
20230925,172100,972155790,5250,5250,5250,5250,0
|
|
20230925,172000,972155790,5250,5250,5250,5250,0
|
|
20230925,171900,972155790,5250,5250,5250,5250,0
|
|
20230925,171800,972155790,5250,5250,5250,5250,0
|
|
20230925,171700,972155790,5250,5250,5250,5250,0
|
|
20230925,171600,972155790,5250,5250,5250,5250,0
|
|
20230925,171500,972155790,5250,5250,5250,5250,3198
|
|
20230925,171400,972155790,5250,5250,5250,5250,0
|
|
20230925,171300,972155790,5250,5250,5250,5250,0
|
|
20230925,171200,972155790,5250,5250,5250,5250,0
|
|
20230925,171100,972155790,5250,5250,5250,5250,0
|
|
20230925,171000,972155790,5250,5250,5250,5250,0
|
|
20230925,170900,972155790,5250,5250,5250,5250,0
|
|
20230925,170800,972155790,5250,5250,5250,5250,0
|
|
20230925,170700,972155790,5250,5250,5250,5250,0
|
|
20230925,170600,972155790,5250,5250,5250,5250,0
|
|
20230925,170500,972155790,5250,5250,5250,5250,0
|
|
20230925,170400,972155790,5250,5250,5250,5250,0
|
|
20230925,170300,972155790,5250,5250,5250,5250,0
|
|
20230925,170200,972155790,5250,5250,5250,5250,0
|
|
20230925,170100,972155790,5250,5250,5250,5250,0
|
|
20230925,170000,972155790,5250,5250,5250,5250,0
|
|
20230925,165900,972155790,5250,5250,5250,5250,0
|
|
20230925,165800,972155790,5250,5250,5250,5250,0
|
|
20230925,165700,972155790,5250,5250,5250,5250,0
|
|
20230925,165600,972155790,5250,5250,5250,5250,0
|
|
20230925,165500,972155790,5250,5250,5250,5250,0
|
|
20230925,165400,972155790,5250,5250,5250,5250,0
|
|
20230925,165300,972155790,5250,5250,5250,5250,0
|
|
20230925,165200,972155790,5250,5250,5250,5250,0
|
|
20230925,165100,972155790,5250,5250,5250,5250,0
|
|
20230925,165000,972155790,5250,5250,5250,5250,0
|
|
20230925,164900,972155790,5250,5250,5250,5250,0
|
|
20230925,164800,972155790,5250,5250,5250,5250,0
|
|
20230925,164700,972155790,5250,5250,5250,5250,0
|
|
20230925,164600,972155790,5250,5250,5250,5250,0
|
|
20230925,164500,972155790,5250,5250,5250,5250,3198
|
|
20230925,164400,972155790,5250,5250,5250,5250,0
|
|
20230925,164300,972155790,5250,5250,5250,5250,0
|
|
20230925,164200,972155790,5250,5250,5250,5250,0
|
|
20230925,164100,972155790,5250,5250,5250,5250,0
|
|
20230925,164000,972155790,5250,5250,5250,5250,0
|
|
20230925,163900,972155790,5250,5250,5250,5250,0
|
|
20230925,163800,972155790,5250,5250,5250,5250,0
|
|
20230925,163700,972155790,5250,5250,5250,5250,0
|
|
20230925,163600,972155790,5250,5250,5250,5250,0
|
|
20230925,163500,972155790,5250,5250,5250,5250,0
|
|
20230925,163400,972155790,5250,5250,5250,5250,0
|
|
20230925,163300,972155790,5250,5250,5250,5250,0
|
|
20230925,163200,972155790,5250,5250,5250,5250,0
|
|
20230925,163100,972155790,5250,5250,5250,5250,0
|
|
20230925,163000,972155790,5250,5250,5250,5250,0
|
|
20230925,162900,972155790,5250,5250,5250,5250,0
|
|
20230925,162800,972155790,5250,5250,5250,5250,0
|
|
20230925,162700,972155790,5250,5250,5250,5250,0
|
|
20230925,162600,972155790,5250,5250,5250,5250,0
|
|
20230925,162500,972155790,5250,5250,5250,5250,0
|
|
20230925,162400,972155790,5250,5250,5250,5250,0
|
|
20230925,162300,972155790,5250,5250,5250,5250,0
|
|
20230925,162200,972155790,5250,5250,5250,5250,0
|
|
20230925,162100,972155790,5250,5250,5250,5250,0
|
|
20230925,162000,972155790,5250,5250,5250,5250,0
|
|
20230925,161900,972155790,5250,5250,5250,5250,0
|
|
20230925,161800,972155790,5250,5250,5250,5250,0
|
|
20230925,161700,972155790,5250,5250,5250,5250,0
|
|
20230925,161600,972155790,5250,5250,5250,5250,0
|
|
20230925,161500,972155790,5250,5250,5250,5250,3198
|
|
20230925,161400,972155790,5250,5250,5250,5250,0
|
|
20230925,161300,972155790,5250,5250,5250,5250,0
|
|
20230925,161200,972155790,5250,5250,5250,5250,0
|
|
20230925,161100,972155790,5250,5250,5250,5250,0
|
|
20230925,161000,972155790,5250,5250,5250,5250,0
|
|
20230925,160900,972155790,5250,5250,5250,5250,0
|
|
20230925,160800,972155790,5250,5250,5250,5250,0
|
|
20230925,160700,972155790,5250,5250,5250,5250,0
|
|
20230925,160600,972155790,5250,5250,5250,5250,0
|
|
20230925,160500,972155790,5250,5250,5250,5250,0
|
|
20230925,160400,972155790,5250,5250,5250,5250,0
|
|
20230925,160300,972155790,5250,5250,5250,5250,0
|
|
20230925,160200,972155790,5250,5250,5250,5250,0
|
|
20230925,160100,972155790,5250,5250,5250,5250,0
|
|
20230925,160000,972155790,5250,5250,5250,5250,0
|
|
20230925,155900,972155790,5250,5250,5250,5250,0
|
|
20230925,155800,972155790,5250,5250,5250,5250,0
|
|
20230925,155700,972155790,5250,5250,5250,5250,0
|
|
20230925,155600,972155790,5250,5250,5250,5250,0
|
|
20230925,155500,972155790,5250,5250,5250,5250,0
|
|
20230925,155400,972155790,5250,5250,5250,5250,0
|
|
20230925,155300,972155790,5250,5250,5250,5250,0
|
|
20230925,155200,972155790,5250,5250,5250,5250,0
|
|
20230925,155100,972155790,5250,5250,5250,5250,0
|
|
20230925,155000,972155790,5250,5250,5250,5250,0
|
|
20230925,154900,972155790,5250,5250,5250,5250,0
|
|
20230925,154800,972155790,5250,5250,5250,5250,0
|
|
20230925,154700,972155790,5250,5250,5250,5250,0
|
|
20230925,154600,972155790,5250,5250,5250,5250,0
|
|
20230925,154500,972155790,5250,5250,5250,5250,3198
|
|
20230925,154400,972155790,5250,5250,5250,5250,0
|
|
20230925,154300,972155790,5250,5250,5250,5250,0
|
|
20230925,154200,972155790,5250,5250,5250,5250,0
|
|
20230925,154100,972155790,5250,5250,5250,5250,0
|
|
20230925,154000,972155790,5250,5250,5250,5250,0
|
|
20230925,153900,972155790,5250,5250,5250,5250,0
|
|
20230925,153800,972155790,5250,5250,5250,5250,0
|
|
20230925,153700,972155790,5250,5250,5250,5250,0
|
|
20230925,153600,972155790,5250,5250,5250,5250,0
|
|
20230925,153500,972155790,5250,5250,5250,5250,0
|
|
20230925,153400,972155790,5250,5250,5250,5250,0
|
|
20230925,153300,972155790,5250,5250,5250,5250,0
|
|
20230925,153200,972155790,5250,5250,5250,5250,0
|
|
20230925,153100,972155790,5250,5250,5250,5250,0
|
|
20230925,153000,972155790,5250,5250,5250,5250,3198
|
|
20230925,152900,955366290,5300,5300,5300,5300,0
|
|
20230925,152800,955366290,5300,5300,5300,5300,0
|
|
20230925,152700,955366290,5300,5300,5300,5300,0
|
|
20230925,152600,955366290,5300,5300,5300,5300,0
|
|
20230925,152500,955366290,5300,5300,5300,5300,0
|
|
20230925,152400,955366290,5300,5300,5300,5300,0
|
|
20230925,152300,955366290,5300,5300,5300,5300,0
|
|
20230925,152200,955366290,5300,5300,5300,5300,0
|
|
20230925,152100,955366290,5300,5300,5300,5300,0
|
|
20230925,152000,955366290,5300,5300,5300,5300,0
|
|
20230925,151900,955366290,5300,5300,5300,5300,2
|
|
20230925,151800,955355690,5300,5300,5300,5260,29
|
|
20230925,151700,955202830,5270,5270,5310,5260,377
|
|
20230925,151600,953214740,5270,5300,5320,5270,45
|
|
20230925,151500,952976140,5270,5270,5270,5270,2
|
|
20230925,151400,952965600,5300,5280,5310,5270,240
|
|
20230925,151300,951700350,5290,5290,5290,5290,20
|
|
20230925,151200,951594550,5310,5310,5310,5310,0
|
|
20230925,151100,951594550,5310,5310,5310,5310,1
|
|
20230925,151000,951589240,5310,5310,5310,5310,6
|
|
20230925,150900,951557380,5270,5270,5310,5270,608
|
|
20230925,150800,948353060,5270,5290,5290,5270,308
|
|
20230925,150700,946725790,5320,5300,5320,5300,8
|
|
20230925,150600,946683370,5320,5280,5320,5270,292
|
|
20230925,150500,945142550,5290,5290,5290,5290,0
|
|
20230925,150400,945142550,5290,5290,5290,5290,28
|
|
20230925,150300,944994430,5290,5290,5290,5290,44
|
|
20230925,150200,944761670,5320,5310,5320,5290,18
|
|
20230925,150100,944666100,5290,5290,5290,5290,4
|
|
20230925,150000,944644940,5290,5290,5290,5290,1
|
|
20230925,145900,944639650,5330,5330,5330,5330,4
|
|
20230925,145800,944618330,5300,5310,5360,5300,36
|
|
20230925,145700,944426500,5300,5270,5300,5270,1458
|
|
20230925,145600,936718860,5270,5270,5270,5270,0
|
|
20230925,145500,936718860,5270,5270,5270,5270,101
|
|
20230925,145400,936186590,5290,5290,5290,5290,0
|
|
20230925,145300,936186590,5290,5290,5290,5290,5
|
|
20230925,145200,936160140,5270,5270,5270,5270,0
|
|
20230925,145100,936160140,5270,5270,5270,5270,397
|
|
20230925,145000,934067950,5270,5270,5270,5270,317
|
|
20230925,144900,932397360,5260,5260,5260,5260,0
|
|
20230925,144800,932397360,5260,5260,5260,5260,0
|
|
20230925,144700,932397360,5260,5280,5280,5230,3235
|
|
20230925,144600,915465230,5290,5290,5290,5290,0
|
|
20230925,144500,915465230,5290,5290,5290,5290,0
|
|
20230925,144400,915465230,5290,5300,5300,5250,187
|
|
20230925,144300,914478190,5300,5270,5300,5240,1169
|
|
20230925,144200,908339620,5260,5290,5290,5260,860
|
|
20230925,144100,903812790,5310,5310,5310,5310,0
|
|
20230925,144000,903812790,5310,5300,5310,5300,5
|
|
20230925,143900,903786250,5260,5310,5310,5260,379
|
|
20230925,143800,901783180,5310,5310,5310,5310,3
|
|
20230925,143700,901767250,5310,5310,5310,5310,0
|
|
20230925,143600,901767250,5310,5310,5310,5310,0
|
|
20230925,143500,901767250,5310,5310,5310,5310,4
|
|
20230925,143400,901746010,5320,5320,5320,5260,1744
|
|
20230925,143300,892507780,5320,5290,5320,5290,3
|
|
20230925,143200,892491860,5320,5290,5320,5290,5
|
|
20230925,143100,892465350,5300,5300,5300,5300,301
|
|
20230925,143000,890870050,5300,5300,5300,5300,1
|
|
20230925,142900,890864750,5300,5310,5310,5300,49
|
|
20230925,142800,890604610,5320,5320,5320,5320,0
|
|
20230925,142700,890604610,5320,5330,5330,5320,5
|
|
20230925,142600,890577970,5330,5310,5330,5310,5
|
|
20230925,142500,890551350,5320,5320,5320,5320,22
|
|
20230925,142400,890434310,5330,5330,5330,5330,22
|
|
20230925,142300,890317050,5320,5320,5320,5320,0
|
|
20230925,142200,890317050,5320,5320,5320,5320,0
|
|
20230925,142100,890317050,5320,5320,5320,5320,0
|
|
20230925,142000,890317050,5320,5320,5320,5320,0
|
|
20230925,141900,890317050,5320,5320,5320,5320,0
|
|
20230925,141800,890317050,5320,5320,5320,5320,0
|
|
20230925,141700,890317050,5320,5320,5320,5320,0
|
|
20230925,141600,890317050,5320,5320,5320,5320,0
|
|
20230925,141500,890317050,5320,5330,5330,5320,1201
|
|
20230925,141400,883915730,5330,5330,5330,5330,0
|
|
20230925,141300,883915730,5330,5330,5330,5330,100
|
|
20230925,141200,883382730,5330,5330,5330,5330,0
|
|
20230925,141100,883382730,5330,5330,5330,5330,0
|
|
20230925,141000,883382730,5330,5320,5330,5320,202
|
|
20230925,140900,882306090,5300,5300,5300,5300,0
|
|
20230925,140800,882306090,5300,5300,5300,5300,500
|
|
20230925,140700,879656090,5320,5320,5320,5320,5
|
|
20230925,140600,879629490,5330,5330,5330,5330,133
|
|
20230925,140500,878920600,5330,5330,5330,5330,8
|
|
20230925,140400,878877960,5330,5330,5330,5330,10
|
|
20230925,140300,878824660,5340,5340,5340,5340,0
|
|
20230925,140200,878824660,5340,5340,5340,5340,0
|
|
20230925,140100,878824660,5340,5340,5340,5340,0
|
|
20230925,140000,878824660,5340,5340,5340,5340,200
|
|
20230925,135900,877756660,5340,5350,5350,5340,352
|
|
20230925,135800,875876880,5340,5340,5340,5340,0
|
|
20230925,135700,875876880,5340,5340,5340,5340,1
|
|
20230925,135600,875871540,5360,5360,5360,5360,0
|
|
20230925,135500,875871540,5360,5360,5360,5360,0
|
|
20230925,135400,875871540,5360,5360,5360,5360,0
|
|
20230925,135300,875871540,5360,5360,5360,5360,100
|
|
20230925,135200,875335540,5350,5350,5350,5350,0
|
|
20230925,135100,875335540,5350,5350,5350,5350,566
|
|
20230925,135000,872307440,5350,5350,5350,5350,40
|
|
20230925,134900,872093440,5360,5340,5370,5340,1001
|
|
20230925,134800,866723100,5390,5390,5390,5390,0
|
|
20230925,134700,866723100,5390,5390,5390,5390,52
|
|
20230925,134600,866442820,5370,5390,5390,5370,3
|
|
20230925,134500,866426670,5380,5370,5380,5370,12
|
|
20230925,134400,866362210,5340,5340,5340,5340,1
|
|
20230925,134300,866356870,5390,5390,5390,5390,0
|
|
20230925,134200,866356870,5390,5390,5390,5390,5
|
|
20230925,134100,866329920,5370,5370,5370,5370,941
|
|
20230925,134000,861276750,5370,5370,5370,5370,1
|
|
20230925,133900,861271380,5370,5350,5370,5350,632
|
|
20230925,133800,857884020,5350,5350,5350,5350,200
|
|
20230925,133700,856814020,5340,5340,5340,5340,21
|
|
20230925,133600,856701880,5340,5300,5340,5300,105
|
|
20230925,133500,856145180,5340,5340,5340,5340,0
|
|
20230925,133400,856145180,5340,5340,5340,5340,5
|
|
20230925,133300,856118480,5340,5330,5340,5330,13
|
|
20230925,133200,856049140,5330,5330,5330,5330,10
|
|
20230925,133100,855995840,5230,5310,5310,5230,3460
|
|
20230925,133000,837790140,5380,5390,5390,5280,3096
|
|
20230925,132900,821310890,5400,5380,5400,5380,102
|
|
20230925,132800,820761990,5380,5380,5380,5380,0
|
|
20230925,132700,820761990,5380,5380,5380,5380,0
|
|
20230925,132600,820761990,5380,5380,5380,5380,5
|
|
20230925,132500,820735090,5370,5370,5370,5370,74
|
|
20230925,132400,820337710,5370,5370,5370,5370,236
|
|
20230925,132300,819070390,5400,5400,5400,5400,0
|
|
20230925,132200,819070390,5400,5400,5400,5400,4
|
|
20230925,132100,819048790,5400,5400,5400,5400,5
|
|
20230925,132000,819021790,5370,5370,5370,5370,30
|
|
20230925,131900,818860690,5370,5400,5400,5300,4276
|
|
20230925,131800,795945420,5400,5400,5400,5400,41
|
|
20230925,131700,795724020,5410,5420,5420,5410,202
|
|
20230925,131600,794631180,5410,5420,5420,5410,282
|
|
20230925,131500,793105450,5420,5400,5420,5400,160
|
|
20230925,131400,792241270,5410,5420,5420,5410,3803
|
|
20230925,131300,771629040,5430,5440,5440,5430,6118
|
|
20230925,131200,738393220,5450,5460,5460,5450,689
|
|
20230925,131100,734637520,5460,5460,5460,5460,115
|
|
20230925,131000,734009620,5470,5470,5470,5470,268
|
|
20230925,130900,732543660,5480,5480,5480,5480,0
|
|
20230925,130800,732543660,5480,5480,5480,5480,1
|
|
20230925,130700,732538180,5490,5490,5490,5490,0
|
|
20230925,130600,732538180,5490,5490,5490,5490,100
|
|
20230925,130500,731989180,5470,5470,5470,5470,40
|
|
20230925,130400,731770380,5500,5470,5500,5470,301
|
|
20230925,130300,730123880,5470,5470,5470,5470,20
|
|
20230925,130200,730014480,5470,5470,5470,5470,0
|
|
20230925,130100,730014480,5470,5470,5470,5470,77
|
|
20230925,130000,729593290,5470,5470,5470,5470,0
|
|
20230925,125900,729593290,5470,5470,5470,5460,134
|
|
20230925,125800,728860660,5470,5470,5470,5470,50
|
|
20230925,125700,728587160,5500,5500,5500,5500,380
|
|
20230925,125600,726497160,5480,5480,5480,5480,1
|
|
20230925,125500,726491680,5470,5470,5470,5470,80
|
|
20230925,125400,726054080,5510,5470,5510,5470,803
|
|
20230925,125300,721660390,5470,5470,5470,5470,0
|
|
20230925,125200,721660390,5470,5470,5470,5470,0
|
|
20230925,125100,721660390,5470,5470,5470,5470,1
|
|
20230925,125000,721654920,5470,5470,5470,5470,10
|
|
20230925,124900,721600220,5470,5470,5470,5470,5
|
|
20230925,124800,721572870,5470,5480,5480,5470,100
|
|
20230925,124700,721025860,5480,5480,5480,5480,0
|
|
20230925,124600,721025860,5480,5480,5480,5480,0
|
|
20230925,124500,721025860,5480,5480,5480,5470,919
|
|
20230925,124400,715992250,5480,5480,5480,5480,0
|
|
20230925,124300,715992250,5480,5480,5480,5480,200
|
|
20230925,124200,714896250,5480,5480,5520,5480,658
|
|
20230925,124100,711290330,5480,5490,5490,5480,6
|
|
20230925,124000,711257400,5520,5520,5520,5520,0
|
|
20230925,123900,711257400,5520,5520,5520,5520,0
|
|
20230925,123800,711257400,5520,5520,5520,5520,1
|
|
20230925,123700,711251880,5520,5520,5520,5520,2
|
|
20230925,123600,711240840,5520,5520,5520,5520,0
|
|
20230925,123500,711240840,5520,5520,5520,5520,0
|
|
20230925,123400,711240840,5520,5520,5520,5520,4
|
|
20230925,123300,711218760,5490,5520,5520,5490,599
|
|
20230925,123200,707922830,5530,5530,5530,5520,1541
|
|
20230925,123100,699402960,5550,5550,5550,5550,0
|
|
20230925,123000,699402960,5550,5540,5550,5540,28
|
|
20230925,122900,699247760,5530,5540,5540,5530,324
|
|
20230925,122800,697453190,5550,5540,5550,5540,590
|
|
20230925,122700,694181290,5530,5540,5540,5530,210
|
|
20230925,122600,693017990,5530,5550,5550,5530,38
|
|
20230925,122500,692807110,5570,5560,5570,5560,1253
|
|
20230925,122400,685829120,5550,5520,5550,5520,429
|
|
20230925,122300,683456240,5520,5520,5540,5520,716
|
|
20230925,122200,679498780,5520,5530,5550,5520,105
|
|
20230925,122100,678918230,5550,5570,5570,5540,46
|
|
20230925,122000,678662330,5580,5560,5580,5560,698
|
|
20230925,121900,674771210,5570,5550,5570,5550,650
|
|
20230925,121800,671152860,5560,5500,5560,5460,1022
|
|
20230925,121700,665535170,5560,5530,5570,5530,722
|
|
20230925,121600,661521210,5530,5530,5530,5530,100
|
|
20230925,121500,660968210,5520,5520,5520,5520,143
|
|
20230925,121400,660178850,5490,5530,5530,5490,872
|
|
20230925,121300,655370400,5580,5550,5580,5550,212
|
|
20230925,121200,654193500,5550,5550,5550,5550,20
|
|
20230925,121100,654082500,5550,5580,5580,5550,478
|
|
20230925,121000,651426600,5580,5540,5580,5540,3380
|
|
20230925,120900,632657650,5540,5490,5540,5490,3931
|
|
20230925,120800,610962110,5470,5470,5470,5470,156
|
|
20230925,120700,610108790,5470,5470,5470,5470,65
|
|
20230925,120600,609753240,5470,5460,5470,5460,92
|
|
20230925,120500,609250820,5460,5460,5460,5460,6
|
|
20230925,120400,609218060,5420,5420,5420,5420,2151
|
|
20230925,120300,597559640,5420,5420,5420,5420,367
|
|
20230925,120200,595570500,5460,5460,5460,5460,0
|
|
20230925,120100,595570500,5460,5450,5460,5450,10
|
|
20230925,120000,595515990,5430,5470,5470,5430,562
|
|
20230925,115900,592463600,5480,5480,5480,5480,0
|
|
20230925,115800,592463600,5480,5480,5480,5480,2
|
|
20230925,115700,592452640,5480,5470,5480,5470,700
|
|
20230925,115600,588616810,5460,5470,5470,5460,51
|
|
20230925,115500,588338340,5480,5500,5530,5480,394
|
|
20230925,115400,586173440,5540,5480,5550,5470,6377
|
|
20230925,115300,551035290,5470,5460,5470,5450,3293
|
|
20230925,115200,533037960,5460,5430,5470,5430,2477
|
|
20230925,115100,519531310,5430,5430,5430,5430,0
|
|
20230925,115000,519531310,5430,5430,5430,5430,296
|
|
20230925,114900,517924030,5430,5420,5440,5420,562
|
|
20230925,114800,514871370,5430,5420,5430,5420,1742
|
|
20230925,114700,505417530,5400,5390,5410,5390,641
|
|
20230925,114600,501957000,5390,5390,5390,5390,23
|
|
20230925,114500,501833030,5360,5360,5360,5360,350
|
|
20230925,114400,499957030,5360,5360,5360,5360,482
|
|
20230925,114300,497373510,5390,5390,5390,5390,0
|
|
20230925,114200,497373510,5390,5390,5390,5390,0
|
|
20230925,114100,497373510,5390,5390,5390,5390,0
|
|
20230925,114000,497373510,5390,5390,5390,5390,500
|
|
20230925,113900,494678510,5400,5390,5400,5390,1000
|
|
20230925,113800,489282210,5390,5380,5390,5370,957
|
|
20230925,113700,484142820,5390,5390,5390,5390,28
|
|
20230925,113600,483991900,5390,5380,5390,5380,641
|
|
20230925,113500,480543040,5380,5380,5380,5380,0
|
|
20230925,113400,480543040,5380,5340,5380,5340,100
|
|
20230925,113300,480005760,5340,5330,5340,5330,16
|
|
20230925,113200,479920470,5330,5330,5330,5330,0
|
|
20230925,113100,479920470,5330,5330,5330,5330,94
|
|
20230925,113000,479419450,5330,5330,5330,5330,0
|
|
20230925,112900,479419450,5330,5330,5330,5330,0
|
|
20230925,112800,479419450,5330,5330,5330,5330,5
|
|
20230925,112700,479392800,5290,5290,5290,5290,0
|
|
20230925,112600,479392800,5290,5320,5330,5290,136
|
|
20230925,112500,478672500,5290,5300,5300,5290,200
|
|
20230925,112400,477614420,5330,5330,5330,5330,0
|
|
20230925,112300,477614420,5330,5330,5330,5330,0
|
|
20230925,112200,477614420,5330,5330,5330,5330,9
|
|
20230925,112100,477566450,5330,5330,5330,5330,0
|
|
20230925,112000,477566450,5330,5330,5330,5330,2
|
|
20230925,111900,477555790,5290,5340,5340,5290,342
|
|
20230925,111800,475745210,5300,5340,5340,5300,901
|
|
20230925,111700,470952300,5340,5340,5340,5340,0
|
|
20230925,111600,470952300,5340,5340,5340,5340,101
|
|
20230925,111500,470412960,5350,5350,5350,5350,0
|
|
20230925,111400,470412960,5350,5350,5350,5350,0
|
|
20230925,111300,470412960,5350,5350,5350,5350,105
|
|
20230925,111200,469851210,5360,5370,5370,5360,484
|
|
20230925,111100,467254940,5400,5400,5400,5400,0
|
|
20230925,111000,467254940,5400,5400,5400,5380,1052
|
|
20230925,110900,461593240,5400,5400,5400,5400,10
|
|
20230925,110800,461539240,5420,5430,5430,5410,3002
|
|
20230925,110700,445269620,5430,5410,5440,5370,351
|
|
20230925,110600,443365430,5400,5390,5420,5390,2913
|
|
20230925,110500,427601970,5390,5370,5390,5370,216
|
|
20230925,110400,426442010,5370,5390,5390,5370,1800
|
|
20230925,110300,416773050,5400,5420,5420,5400,536
|
|
20230925,110200,413873930,5420,5420,5420,5420,731
|
|
20230925,110100,409911910,5420,5350,5420,5350,3594
|
|
20230925,110000,390545990,5340,5330,5340,5330,451
|
|
20230925,105900,388141950,5330,5330,5330,5330,0
|
|
20230925,105800,388141950,5330,5310,5330,5310,150
|
|
20230925,105700,387344460,5330,5330,5330,5330,300
|
|
20230925,105600,385745460,5330,5330,5330,5330,54
|
|
20230925,105500,385457640,5330,5310,5330,5300,1543
|
|
20230925,105400,377247590,5330,5290,5330,5290,1637
|
|
20230925,105300,368557640,5280,5270,5280,5270,719
|
|
20230925,105200,364766320,5280,5270,5280,5270,1502
|
|
20230925,105100,356850770,5270,5270,5270,5270,0
|
|
20230925,105000,356850770,5270,5270,5270,5270,500
|
|
20230925,104900,354215770,5270,5270,5270,5270,5
|
|
20230925,104800,354189420,5230,5250,5250,5230,122
|
|
20230925,104700,353551330,5260,5260,5260,5260,2
|
|
20230925,104600,353540810,5270,5260,5270,5260,5
|
|
20230925,104500,353514470,5270,5270,5270,5270,0
|
|
20230925,104400,353514470,5270,5260,5270,5260,125
|
|
20230925,104300,352856940,5260,5260,5260,5260,10
|
|
20230925,104200,352804340,5260,5260,5260,5260,500
|
|
20230925,104100,350174340,5250,5240,5250,5240,305
|
|
20230925,104000,348573780,5200,5210,5210,5200,255
|
|
20230925,103900,347247730,5210,5220,5220,5210,2000
|
|
20230925,103800,336826450,5240,5240,5240,5220,115
|
|
20230925,103700,336225850,5220,5220,5220,5220,2
|
|
20230925,103600,336215410,5200,5200,5200,5200,255
|
|
20230925,103500,334889410,5200,5180,5200,5160,1025
|
|
20230925,103400,329594310,5170,5170,5170,5170,0
|
|
20230925,103300,329594310,5170,5200,5200,5170,2295
|
|
20230925,103200,317703150,5200,5170,5200,5170,983
|
|
20230925,103100,312606550,5200,5210,5210,5160,4080
|
|
20230925,103000,291424270,5220,5220,5220,5220,100
|
|
20230925,102900,290902270,5260,5260,5260,5260,26
|
|
20230925,102800,290765510,5280,5240,5280,5210,6767
|
|
20230925,102700,255380130,5240,5240,5240,5230,228
|
|
20230925,102600,254187430,5250,5260,5260,5250,907
|
|
20230925,102500,249418720,5260,5260,5260,5260,3
|
|
20230925,102400,249402940,5240,5240,5240,5240,659
|
|
20230925,102300,245949780,5240,5230,5240,5230,118
|
|
20230925,102200,245332610,5230,5240,5240,5230,2173
|
|
20230925,102100,233947940,5280,5260,5280,5260,573
|
|
20230925,102000,230933900,5260,5260,5260,5250,445
|
|
20230925,101900,228597480,5290,5290,5290,5290,5
|
|
20230925,101800,228571030,5250,5270,5290,5250,1016
|
|
20230925,101700,223228180,5310,5310,5310,5310,3
|
|
20230925,101600,223212250,5310,5310,5310,5310,19
|
|
20230925,101500,223111360,5310,5310,5310,5310,3
|
|
20230925,101400,223095430,5320,5290,5320,5270,467
|
|
20230925,101300,220632520,5290,5300,5300,5290,6
|
|
20230925,101200,220600750,5300,5320,5320,5300,64
|
|
20230925,101100,220261490,5320,5320,5320,5320,3
|
|
20230925,101000,220245530,5320,5300,5330,5300,18
|
|
20230925,100900,220149780,5330,5330,5330,5330,3
|
|
20230925,100800,220133790,5330,5330,5330,5330,15
|
|
20230925,100700,220053840,5330,5330,5330,5330,3
|
|
20230925,100600,220037850,5330,5330,5330,5320,216
|
|
20230925,100500,218888570,5340,5340,5340,5340,3
|
|
20230925,100400,218872550,5340,5340,5340,5340,15
|
|
20230925,100300,218792450,5340,5340,5340,5340,4
|
|
20230925,100200,218771090,5340,5340,5340,5340,15
|
|
20230925,100100,218690990,5340,5320,5340,5320,61
|
|
20230925,100000,218366350,5310,5320,5320,5310,18
|
|
20230925,095900,218270600,5330,5330,5330,5330,3
|
|
20230925,095800,218254610,5340,5340,5340,5340,15
|
|
20230925,095700,218174510,5340,5340,5340,5340,3
|
|
20230925,095600,218158490,5340,5340,5340,5280,1321
|
|
20230925,095500,211179850,5290,5340,5340,5290,144
|
|
20230925,095400,210417940,5350,5360,5360,5310,16
|
|
20230925,095300,210332260,5360,5330,5360,5330,1123
|
|
20230925,095200,204334410,5330,5330,5330,5330,585
|
|
20230925,095100,201216360,5330,5330,5330,5330,3
|
|
20230925,095000,201200370,5330,5330,5330,5330,16
|
|
20230925,094900,201115090,5340,5350,5350,5340,5
|
|
20230925,094800,201088370,5350,5340,5350,5340,961
|
|
20230925,094700,195956460,5340,5300,5340,5300,4
|
|
20230925,094600,195935140,5340,5310,5340,5310,486
|
|
20230925,094500,193348770,5330,5320,5330,5320,4
|
|
20230925,094400,193327460,5340,5320,5340,5320,1015
|
|
20230925,094300,187916500,5330,5320,5330,5320,83
|
|
20230925,094200,187474750,5330,5320,5340,5320,445
|
|
20230925,094100,185107040,5320,5320,5320,5320,15
|
|
20230925,094000,185027240,5320,5320,5320,5280,44
|
|
20230925,093900,184794680,5320,5290,5320,5290,17
|
|
20230925,093800,184704330,5280,5300,5300,5280,596
|
|
20230925,093700,181557390,5300,5340,5340,5290,219
|
|
20230925,093600,180398540,5340,5340,5340,5340,3
|
|
20230925,093500,180382520,5340,5290,5340,5290,66
|
|
20230925,093400,180032580,5340,5340,5340,5340,3
|
|
20230925,093300,180016560,5340,5320,5340,5320,1151
|
|
20230925,093200,173893000,5280,5320,5320,5280,204
|
|
20230925,093100,172815720,5320,5320,5320,5320,12
|
|
20230925,093000,172751880,5280,5290,5290,5280,653
|
|
20230925,092900,169303540,5280,5320,5350,5280,2315
|
|
20230925,092800,157044330,5320,5320,5320,5320,0
|
|
20230925,092700,157044330,5320,5320,5320,5320,0
|
|
20230925,092600,157044330,5320,5320,5320,5320,2980
|
|
20230925,092500,141190730,5320,5330,5350,5320,8356
|
|
20230925,092400,96732140,5320,5360,5360,5320,2280
|
|
20230925,092300,84574160,5360,5360,5360,5360,0
|
|
20230925,092200,84574160,5360,5360,5360,5360,809
|
|
20230925,092100,80237920,5360,5420,5430,5360,434
|
|
20230925,092000,77901270,5430,5320,5450,5320,2995
|
|
20230925,091900,61858640,5280,5280,5280,5280,297
|
|
20230925,091800,60290480,5280,5280,5280,5280,55
|
|
20230925,091700,60000080,5250,5250,5250,5250,0
|
|
20230925,091600,60000080,5250,5250,5250,5250,0
|
|
20230925,091500,60000080,5250,5260,5260,5250,300
|
|
20230925,091400,58424970,5260,5270,5270,5260,42
|
|
20230925,091300,58203840,5280,5280,5280,5280,96
|
|
20230925,091200,57696960,5280,5280,5280,5280,20
|
|
20230925,091100,57591360,5280,5280,5280,5280,1731
|
|
20230925,091000,48451680,5280,5300,5300,5280,845
|
|
20230925,090900,43989930,5320,5360,5360,5320,428
|
|
20230925,090800,41712840,5360,5310,5360,5300,1169
|
|
20230925,090700,35501630,5320,5380,5380,5320,303
|
|
20230925,090600,33888720,5380,5360,5380,5360,16
|
|
20230925,090500,33802770,5310,5320,5380,5310,341
|
|
20230925,090400,31990550,5320,5280,5320,5280,272
|
|
20230925,090300,30544710,5270,5270,5270,5270,5
|
|
20230925,090200,30518360,5260,5250,5260,5230,2655
|
|
20230925,090100,16621750,5250,5250,5250,5250,0
|
|
20230925,090000,16621750,5250,5250,5270,5240,3166
|