692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,202900,808958980,5340,5340,5340,5340,1420
|
|
20230913,202800,808958980,5340,5340,5340,5340,0
|
|
20230913,202700,808958980,5340,5340,5340,5340,0
|
|
20230913,202600,808958980,5340,5340,5340,5340,0
|
|
20230913,202500,808958980,5340,5340,5340,5340,0
|
|
20230913,202400,808958980,5340,5340,5340,5340,0
|
|
20230913,202300,808958980,5340,5340,5340,5340,0
|
|
20230913,202200,808958980,5340,5340,5340,5340,0
|
|
20230913,202100,808958980,5340,5340,5340,5340,0
|
|
20230913,202000,808958980,5340,5340,5340,5340,0
|
|
20230913,201900,808958980,5340,5340,5340,5340,0
|
|
20230913,201800,808958980,5340,5340,5340,5340,0
|
|
20230913,201700,808958980,5340,5340,5340,5340,0
|
|
20230913,201600,808958980,5340,5340,5340,5340,0
|
|
20230913,201500,808958980,5340,5340,5340,5340,0
|
|
20230913,201400,808958980,5340,5340,5340,5340,0
|
|
20230913,201300,808958980,5340,5340,5340,5340,0
|
|
20230913,201200,808958980,5340,5340,5340,5340,0
|
|
20230913,201100,808958980,5340,5340,5340,5340,0
|
|
20230913,201000,808958980,5340,5340,5340,5340,0
|
|
20230913,200900,808958980,5340,5340,5340,5340,0
|
|
20230913,200800,808958980,5340,5340,5340,5340,0
|
|
20230913,200700,808958980,5340,5340,5340,5340,0
|
|
20230913,200600,808958980,5340,5340,5340,5340,0
|
|
20230913,200500,808958980,5340,5340,5340,5340,0
|
|
20230913,200400,808958980,5340,5340,5340,5340,0
|
|
20230913,200300,808958980,5340,5340,5340,5340,0
|
|
20230913,200200,808958980,5340,5340,5340,5340,0
|
|
20230913,200100,808958980,5340,5340,5340,5340,0
|
|
20230913,200000,808958980,5340,5340,5340,5340,0
|
|
20230913,195900,808958980,5340,5340,5340,5340,1420
|
|
20230913,195800,808958980,5340,5340,5340,5340,0
|
|
20230913,195700,808958980,5340,5340,5340,5340,0
|
|
20230913,195600,808958980,5340,5340,5340,5340,0
|
|
20230913,195500,808958980,5340,5340,5340,5340,0
|
|
20230913,195400,808958980,5340,5340,5340,5340,0
|
|
20230913,195300,808958980,5340,5340,5340,5340,0
|
|
20230913,195200,808958980,5340,5340,5340,5340,0
|
|
20230913,195100,808958980,5340,5340,5340,5340,0
|
|
20230913,195000,808958980,5340,5340,5340,5340,0
|
|
20230913,194900,808958980,5340,5340,5340,5340,0
|
|
20230913,194800,808958980,5340,5340,5340,5340,0
|
|
20230913,194700,808958980,5340,5340,5340,5340,0
|
|
20230913,194600,808958980,5340,5340,5340,5340,0
|
|
20230913,194500,808958980,5340,5340,5340,5340,0
|
|
20230913,194400,808958980,5340,5340,5340,5340,0
|
|
20230913,194300,808958980,5340,5340,5340,5340,0
|
|
20230913,194200,808958980,5340,5340,5340,5340,0
|
|
20230913,194100,808958980,5340,5340,5340,5340,0
|
|
20230913,194000,808958980,5340,5340,5340,5340,0
|
|
20230913,193900,808958980,5340,5340,5340,5340,0
|
|
20230913,193800,808958980,5340,5340,5340,5340,0
|
|
20230913,193700,808958980,5340,5340,5340,5340,0
|
|
20230913,193600,808958980,5340,5340,5340,5340,0
|
|
20230913,193500,808958980,5340,5340,5340,5340,0
|
|
20230913,193400,808958980,5340,5340,5340,5340,0
|
|
20230913,193300,808958980,5340,5340,5340,5340,0
|
|
20230913,193200,808958980,5340,5340,5340,5340,0
|
|
20230913,193100,808958980,5340,5340,5340,5340,0
|
|
20230913,193000,808958980,5340,5340,5340,5340,0
|
|
20230913,192900,808958980,5340,5340,5340,5340,1420
|
|
20230913,192800,808958980,5340,5340,5340,5340,0
|
|
20230913,192700,808958980,5340,5340,5340,5340,0
|
|
20230913,192600,808958980,5340,5340,5340,5340,0
|
|
20230913,192500,808958980,5340,5340,5340,5340,0
|
|
20230913,192400,808958980,5340,5340,5340,5340,0
|
|
20230913,192300,808958980,5340,5340,5340,5340,0
|
|
20230913,192200,808958980,5340,5340,5340,5340,0
|
|
20230913,192100,808958980,5340,5340,5340,5340,0
|
|
20230913,192000,808958980,5340,5340,5340,5340,0
|
|
20230913,191900,808958980,5340,5340,5340,5340,0
|
|
20230913,191800,808958980,5340,5340,5340,5340,0
|
|
20230913,191700,808958980,5340,5340,5340,5340,0
|
|
20230913,191600,808958980,5340,5340,5340,5340,0
|
|
20230913,191500,808958980,5340,5340,5340,5340,0
|
|
20230913,191400,808958980,5340,5340,5340,5340,0
|
|
20230913,191300,808958980,5340,5340,5340,5340,0
|
|
20230913,191200,808958980,5340,5340,5340,5340,0
|
|
20230913,191100,808958980,5340,5340,5340,5340,0
|
|
20230913,191000,808958980,5340,5340,5340,5340,0
|
|
20230913,190900,808958980,5340,5340,5340,5340,0
|
|
20230913,190800,808958980,5340,5340,5340,5340,0
|
|
20230913,190700,808958980,5340,5340,5340,5340,0
|
|
20230913,190600,808958980,5340,5340,5340,5340,0
|
|
20230913,190500,808958980,5340,5340,5340,5340,0
|
|
20230913,190400,808958980,5340,5340,5340,5340,0
|
|
20230913,190300,808958980,5340,5340,5340,5340,0
|
|
20230913,190200,808958980,5340,5340,5340,5340,0
|
|
20230913,190100,808958980,5340,5340,5340,5340,0
|
|
20230913,190000,808958980,5340,5340,5340,5340,0
|
|
20230913,185900,808958980,5340,5340,5340,5340,1420
|
|
20230913,185800,808958980,5340,5340,5340,5340,0
|
|
20230913,185700,808958980,5340,5340,5340,5340,0
|
|
20230913,185600,808958980,5340,5340,5340,5340,0
|
|
20230913,185500,808958980,5340,5340,5340,5340,0
|
|
20230913,185400,808958980,5340,5340,5340,5340,0
|
|
20230913,185300,808958980,5340,5340,5340,5340,0
|
|
20230913,185200,808958980,5340,5340,5340,5340,0
|
|
20230913,185100,808958980,5340,5340,5340,5340,0
|
|
20230913,185000,808958980,5340,5340,5340,5340,0
|
|
20230913,184900,808958980,5340,5340,5340,5340,0
|
|
20230913,184800,808958980,5340,5340,5340,5340,0
|
|
20230913,184700,808958980,5340,5340,5340,5340,0
|
|
20230913,184600,808958980,5340,5340,5340,5340,0
|
|
20230913,184500,808958980,5340,5340,5340,5340,0
|
|
20230913,184400,808958980,5340,5340,5340,5340,0
|
|
20230913,184300,808958980,5340,5340,5340,5340,0
|
|
20230913,184200,808958980,5340,5340,5340,5340,0
|
|
20230913,184100,808958980,5340,5340,5340,5340,0
|
|
20230913,184000,808958980,5340,5340,5340,5340,0
|
|
20230913,183900,808958980,5340,5340,5340,5340,0
|
|
20230913,183800,808958980,5340,5340,5340,5340,0
|
|
20230913,183700,808958980,5340,5340,5340,5340,0
|
|
20230913,183600,808958980,5340,5340,5340,5340,0
|
|
20230913,183500,808958980,5340,5340,5340,5340,0
|
|
20230913,183400,808958980,5340,5340,5340,5340,0
|
|
20230913,183300,808958980,5340,5340,5340,5340,0
|
|
20230913,183200,808958980,5340,5340,5340,5340,0
|
|
20230913,183100,808958980,5340,5340,5340,5340,0
|
|
20230913,183000,808958980,5340,5340,5340,5340,0
|
|
20230913,182900,808958980,5340,5340,5340,5340,1420
|
|
20230913,182800,808958980,5340,5340,5340,5340,0
|
|
20230913,182700,808958980,5340,5340,5340,5340,0
|
|
20230913,182600,808958980,5340,5340,5340,5340,0
|
|
20230913,182500,808958980,5340,5340,5340,5340,0
|
|
20230913,182400,808958980,5340,5340,5340,5340,0
|
|
20230913,182300,808958980,5340,5340,5340,5340,0
|
|
20230913,182200,808958980,5340,5340,5340,5340,0
|
|
20230913,182100,808958980,5340,5340,5340,5340,0
|
|
20230913,182000,808958980,5340,5340,5340,5340,0
|
|
20230913,181900,808958980,5340,5340,5340,5340,0
|
|
20230913,181800,808958980,5340,5340,5340,5340,0
|
|
20230913,181700,808958980,5340,5340,5340,5340,0
|
|
20230913,181600,808958980,5340,5340,5340,5340,0
|
|
20230913,181500,808958980,5340,5340,5340,5340,0
|
|
20230913,181400,808958980,5340,5340,5340,5340,0
|
|
20230913,181300,808958980,5340,5340,5340,5340,0
|
|
20230913,181200,808958980,5340,5340,5340,5340,0
|
|
20230913,181100,808958980,5340,5340,5340,5340,0
|
|
20230913,181000,808958980,5340,5340,5340,5340,0
|
|
20230913,180900,808958980,5340,5340,5340,5340,0
|
|
20230913,180800,808958980,5340,5340,5340,5340,0
|
|
20230913,180700,808958980,5340,5340,5340,5340,0
|
|
20230913,180600,808958980,5340,5340,5340,5340,0
|
|
20230913,180500,808958980,5340,5340,5340,5340,0
|
|
20230913,180400,808958980,5340,5340,5340,5340,0
|
|
20230913,180300,808958980,5340,5340,5340,5340,0
|
|
20230913,180200,808958980,5340,5340,5340,5340,0
|
|
20230913,180100,808958980,5340,5340,5340,5340,0
|
|
20230913,180000,808958980,5340,5340,5340,5340,0
|
|
20230913,175900,808958980,5340,5340,5340,5340,1420
|
|
20230913,175800,808958980,5340,5340,5340,5340,0
|
|
20230913,175700,808958980,5340,5340,5340,5340,0
|
|
20230913,175600,808958980,5340,5340,5340,5340,0
|
|
20230913,175500,808958980,5340,5340,5340,5340,0
|
|
20230913,175400,808958980,5340,5340,5340,5340,0
|
|
20230913,175300,808958980,5340,5340,5340,5340,0
|
|
20230913,175200,808958980,5340,5340,5340,5340,0
|
|
20230913,175100,808958980,5340,5340,5340,5340,0
|
|
20230913,175000,808958980,5340,5340,5340,5340,0
|
|
20230913,174900,808958980,5340,5340,5340,5340,0
|
|
20230913,174800,808958980,5340,5340,5340,5340,0
|
|
20230913,174700,808958980,5340,5340,5340,5340,0
|
|
20230913,174600,808958980,5340,5340,5340,5340,0
|
|
20230913,174500,808958980,5340,5340,5340,5340,0
|
|
20230913,174400,808958980,5340,5340,5340,5340,0
|
|
20230913,174300,808958980,5340,5340,5340,5340,0
|
|
20230913,174200,808958980,5340,5340,5340,5340,0
|
|
20230913,174100,808958980,5340,5340,5340,5340,0
|
|
20230913,174000,808958980,5340,5340,5340,5340,0
|
|
20230913,173900,808958980,5340,5340,5340,5340,0
|
|
20230913,173800,808958980,5340,5340,5340,5340,0
|
|
20230913,173700,808958980,5340,5340,5340,5340,0
|
|
20230913,173600,808958980,5340,5340,5340,5340,0
|
|
20230913,173500,808958980,5340,5340,5340,5340,0
|
|
20230913,173400,808958980,5340,5340,5340,5340,0
|
|
20230913,173300,808958980,5340,5340,5340,5340,0
|
|
20230913,173200,808958980,5340,5340,5340,5340,0
|
|
20230913,173100,808958980,5340,5340,5340,5340,0
|
|
20230913,173000,808958980,5340,5340,5340,5340,0
|
|
20230913,172900,808958980,5340,5340,5340,5340,1420
|
|
20230913,172800,808958980,5340,5340,5340,5340,0
|
|
20230913,172700,808958980,5340,5340,5340,5340,0
|
|
20230913,172600,808958980,5340,5340,5340,5340,0
|
|
20230913,172500,808958980,5340,5340,5340,5340,0
|
|
20230913,172400,808958980,5340,5340,5340,5340,0
|
|
20230913,172300,808958980,5340,5340,5340,5340,0
|
|
20230913,172200,808958980,5340,5340,5340,5340,0
|
|
20230913,172100,808958980,5340,5340,5340,5340,0
|
|
20230913,172000,808958980,5340,5340,5340,5340,0
|
|
20230913,171900,808958980,5340,5340,5340,5340,0
|
|
20230913,171800,808958980,5340,5340,5340,5340,0
|
|
20230913,171700,808958980,5340,5340,5340,5340,0
|
|
20230913,171600,808958980,5340,5340,5340,5340,0
|
|
20230913,171500,808958980,5340,5340,5340,5340,0
|
|
20230913,171400,808958980,5340,5340,5340,5340,0
|
|
20230913,171300,808958980,5340,5340,5340,5340,0
|
|
20230913,171200,808958980,5340,5340,5340,5340,0
|
|
20230913,171100,808958980,5340,5340,5340,5340,0
|
|
20230913,171000,808958980,5340,5340,5340,5340,0
|
|
20230913,170900,808958980,5340,5340,5340,5340,0
|
|
20230913,170800,808958980,5340,5340,5340,5340,0
|
|
20230913,170700,808958980,5340,5340,5340,5340,0
|
|
20230913,170600,808958980,5340,5340,5340,5340,0
|
|
20230913,170500,808958980,5340,5340,5340,5340,0
|
|
20230913,170400,808958980,5340,5340,5340,5340,0
|
|
20230913,170300,808958980,5340,5340,5340,5340,0
|
|
20230913,170200,808958980,5340,5340,5340,5340,0
|
|
20230913,170100,808958980,5340,5340,5340,5340,0
|
|
20230913,170000,808958980,5340,5340,5340,5340,0
|
|
20230913,165900,808958980,5340,5340,5340,5340,1420
|
|
20230913,165800,808958980,5340,5340,5340,5340,0
|
|
20230913,165700,808958980,5340,5340,5340,5340,0
|
|
20230913,165600,808958980,5340,5340,5340,5340,0
|
|
20230913,165500,808958980,5340,5340,5340,5340,0
|
|
20230913,165400,808958980,5340,5340,5340,5340,0
|
|
20230913,165300,808958980,5340,5340,5340,5340,0
|
|
20230913,165200,808958980,5340,5340,5340,5340,0
|
|
20230913,165100,808958980,5340,5340,5340,5340,0
|
|
20230913,165000,808958980,5340,5340,5340,5340,0
|
|
20230913,164900,808958980,5340,5340,5340,5340,0
|
|
20230913,164800,808958980,5340,5340,5340,5340,0
|
|
20230913,164700,808958980,5340,5340,5340,5340,0
|
|
20230913,164600,808958980,5340,5340,5340,5340,0
|
|
20230913,164500,808958980,5340,5340,5340,5340,0
|
|
20230913,164400,808958980,5340,5340,5340,5340,0
|
|
20230913,164300,808958980,5340,5340,5340,5340,0
|
|
20230913,164200,808958980,5340,5340,5340,5340,0
|
|
20230913,164100,808958980,5340,5340,5340,5340,0
|
|
20230913,164000,808958980,5340,5340,5340,5340,0
|
|
20230913,163900,808958980,5340,5340,5340,5340,0
|
|
20230913,163800,808958980,5340,5340,5340,5340,0
|
|
20230913,163700,808958980,5340,5340,5340,5340,0
|
|
20230913,163600,808958980,5340,5340,5340,5340,0
|
|
20230913,163500,808958980,5340,5340,5340,5340,0
|
|
20230913,163400,808958980,5340,5340,5340,5340,0
|
|
20230913,163300,808958980,5340,5340,5340,5340,0
|
|
20230913,163200,808958980,5340,5340,5340,5340,0
|
|
20230913,163100,808958980,5340,5340,5340,5340,0
|
|
20230913,163000,808958980,5340,5340,5340,5340,0
|
|
20230913,162900,808958980,5340,5340,5340,5340,1420
|
|
20230913,162800,808958980,5340,5340,5340,5340,0
|
|
20230913,162700,808958980,5340,5340,5340,5340,0
|
|
20230913,162600,808958980,5340,5340,5340,5340,0
|
|
20230913,162500,808958980,5340,5340,5340,5340,0
|
|
20230913,162400,808958980,5340,5340,5340,5340,0
|
|
20230913,162300,808958980,5340,5340,5340,5340,0
|
|
20230913,162200,808958980,5340,5340,5340,5340,0
|
|
20230913,162100,808958980,5340,5340,5340,5340,0
|
|
20230913,162000,808958980,5340,5340,5340,5340,0
|
|
20230913,161900,808958980,5340,5340,5340,5340,0
|
|
20230913,161800,808958980,5340,5340,5340,5340,0
|
|
20230913,161700,808958980,5340,5340,5340,5340,0
|
|
20230913,161600,808958980,5340,5340,5340,5340,0
|
|
20230913,161500,808958980,5340,5340,5340,5340,0
|
|
20230913,161400,808958980,5340,5340,5340,5340,0
|
|
20230913,161300,808958980,5340,5340,5340,5340,0
|
|
20230913,161200,808958980,5340,5340,5340,5340,0
|
|
20230913,161100,808958980,5340,5340,5340,5340,0
|
|
20230913,161000,808958980,5340,5340,5340,5340,0
|
|
20230913,160900,808958980,5340,5340,5340,5340,0
|
|
20230913,160800,808958980,5340,5340,5340,5340,0
|
|
20230913,160700,808958980,5340,5340,5340,5340,0
|
|
20230913,160600,808958980,5340,5340,5340,5340,0
|
|
20230913,160500,808958980,5340,5340,5340,5340,0
|
|
20230913,160400,808958980,5340,5340,5340,5340,0
|
|
20230913,160300,808958980,5340,5340,5340,5340,0
|
|
20230913,160200,808958980,5340,5340,5340,5340,0
|
|
20230913,160100,808958980,5340,5340,5340,5340,0
|
|
20230913,160000,808958980,5340,5340,5340,5340,0
|
|
20230913,155900,808958980,5340,5340,5340,5340,1420
|
|
20230913,155800,808958980,5340,5340,5340,5340,0
|
|
20230913,155700,808958980,5340,5340,5340,5340,0
|
|
20230913,155600,808958980,5340,5340,5340,5340,0
|
|
20230913,155500,808958980,5340,5340,5340,5340,0
|
|
20230913,155400,808958980,5340,5340,5340,5340,0
|
|
20230913,155300,808958980,5340,5340,5340,5340,0
|
|
20230913,155200,808958980,5340,5340,5340,5340,0
|
|
20230913,155100,808958980,5340,5340,5340,5340,0
|
|
20230913,155000,808958980,5340,5340,5340,5340,0
|
|
20230913,154900,808958980,5340,5340,5340,5340,0
|
|
20230913,154800,808958980,5340,5340,5340,5340,0
|
|
20230913,154700,808958980,5340,5340,5340,5340,0
|
|
20230913,154600,808958980,5340,5340,5340,5340,0
|
|
20230913,154500,808958980,5340,5340,5340,5340,0
|
|
20230913,154400,808958980,5340,5340,5340,5340,0
|
|
20230913,154300,808958980,5340,5340,5340,5340,0
|
|
20230913,154200,808958980,5340,5340,5340,5340,0
|
|
20230913,154100,808958980,5340,5340,5340,5340,0
|
|
20230913,154000,808958980,5340,5340,5340,5340,0
|
|
20230913,153900,808958980,5340,5340,5340,5340,0
|
|
20230913,153800,808958980,5340,5340,5340,5340,0
|
|
20230913,153700,808958980,5340,5340,5340,5340,0
|
|
20230913,153600,808958980,5340,5340,5340,5340,0
|
|
20230913,153500,808958980,5340,5340,5340,5340,0
|
|
20230913,153400,808958980,5340,5340,5340,5340,0
|
|
20230913,153300,808958980,5340,5340,5340,5340,0
|
|
20230913,153200,808958980,5340,5340,5340,5340,0
|
|
20230913,153100,808958980,5340,5340,5340,5340,0
|
|
20230913,153000,808958980,5340,5340,5340,5340,1420
|
|
20230913,152900,801376180,5390,5390,5390,5390,0
|
|
20230913,152800,801376180,5390,5390,5390,5390,0
|
|
20230913,152700,801376180,5390,5390,5390,5390,0
|
|
20230913,152600,801376180,5390,5390,5390,5390,0
|
|
20230913,152500,801376180,5390,5390,5390,5390,0
|
|
20230913,152400,801376180,5390,5390,5390,5390,0
|
|
20230913,152300,801376180,5390,5390,5390,5390,0
|
|
20230913,152200,801376180,5390,5390,5390,5390,0
|
|
20230913,152100,801376180,5390,5390,5390,5390,0
|
|
20230913,152000,801376180,5390,5390,5390,5390,0
|
|
20230913,151900,801376180,5390,5380,5390,5380,1349
|
|
20230913,151800,794110790,5360,5350,5360,5350,133
|
|
20230913,151700,793398240,5360,5360,5360,5360,251
|
|
20230913,151600,792052880,5390,5390,5390,5390,0
|
|
20230913,151500,792052880,5390,5390,5390,5390,0
|
|
20230913,151400,792052880,5390,5390,5390,5390,0
|
|
20230913,151300,792052880,5390,5380,5390,5380,102
|
|
20230913,151200,791504110,5350,5350,5350,5350,1178
|
|
20230913,151100,785201810,5340,5340,5340,5340,2
|
|
20230913,151000,785191130,5330,5330,5330,5330,0
|
|
20230913,150900,785191130,5330,5330,5330,5330,742
|
|
20230913,150800,781236270,5330,5330,5330,5330,48
|
|
20230913,150700,780980430,5350,5350,5350,5350,25
|
|
20230913,150600,780846680,5350,5350,5350,5350,1
|
|
20230913,150500,780841330,5350,5350,5350,5350,5
|
|
20230913,150400,780814580,5330,5330,5330,5330,296
|
|
20230913,150300,779236900,5330,5330,5330,5330,0
|
|
20230913,150200,779236900,5330,5330,5330,5330,180
|
|
20230913,150100,778277500,5330,5330,5330,5320,197
|
|
20230913,150000,777228890,5330,5330,5330,5330,0
|
|
20230913,145900,777228890,5330,5330,5330,5330,1
|
|
20230913,145800,777223560,5320,5330,5330,5320,2
|
|
20230913,145700,777212910,5320,5330,5330,5320,40
|
|
20230913,145600,777000060,5320,5320,5320,5320,0
|
|
20230913,145500,777000060,5320,5330,5330,5320,500
|
|
20230913,145400,774339830,5330,5330,5330,5330,0
|
|
20230913,145300,774339830,5330,5330,5330,5330,0
|
|
20230913,145200,774339830,5330,5330,5330,5330,0
|
|
20230913,145100,774339830,5330,5330,5330,5330,0
|
|
20230913,145000,774339830,5330,5350,5350,5330,563
|
|
20230913,144900,771327830,5320,5320,5320,5320,0
|
|
20230913,144800,771327830,5320,5320,5320,5320,0
|
|
20230913,144700,771327830,5320,5320,5320,5320,0
|
|
20230913,144600,771327830,5320,5370,5370,5320,3338
|
|
20230913,144500,753490790,5360,5360,5360,5360,3
|
|
20230913,144400,753474710,5360,5360,5360,5360,0
|
|
20230913,144300,753474710,5360,5360,5360,5360,7
|
|
20230913,144200,753437190,5370,5370,5370,5370,69
|
|
20230913,144100,753066660,5370,5370,5370,5370,31
|
|
20230913,144000,752900190,5370,5370,5370,5370,30
|
|
20230913,143900,752739090,5380,5380,5380,5380,111
|
|
20230913,143800,752141910,5370,5370,5370,5370,10
|
|
20230913,143700,752088210,5370,5370,5370,5370,1
|
|
20230913,143600,752082840,5360,5360,5360,5360,0
|
|
20230913,143500,752082840,5360,5360,5360,5360,0
|
|
20230913,143400,752082840,5360,5360,5360,5360,200
|
|
20230913,143300,751010840,5370,5370,5370,5370,2
|
|
20230913,143200,751000100,5370,5370,5370,5370,1
|
|
20230913,143100,750994730,5370,5370,5370,5370,2
|
|
20230913,143000,750983990,5370,5370,5370,5370,323
|
|
20230913,142900,749249480,5370,5370,5370,5370,39
|
|
20230913,142800,749040050,5360,5360,5360,5360,0
|
|
20230913,142700,749040050,5360,5360,5360,5360,134
|
|
20230913,142600,748321810,5350,5360,5360,5350,899
|
|
20230913,142500,743511270,5370,5370,5380,5370,467
|
|
20230913,142400,741003440,5390,5390,5390,5390,0
|
|
20230913,142300,741003440,5390,5390,5390,5390,0
|
|
20230913,142200,741003440,5390,5390,5400,5390,25
|
|
20230913,142100,740868620,5390,5400,5400,5390,9
|
|
20230913,142000,740820100,5360,5360,5360,5360,272
|
|
20230913,141900,739362180,5360,5360,5360,5360,323
|
|
20230913,141800,737630900,5360,5360,5360,5360,294
|
|
20230913,141700,736055060,5380,5380,5380,5360,1687
|
|
20230913,141600,726984470,5380,5380,5380,5380,1
|
|
20230913,141500,726979090,5360,5360,5360,5360,565
|
|
20230913,141400,723950690,5370,5380,5380,5370,302
|
|
20230913,141300,722328940,5370,5370,5370,5370,0
|
|
20230913,141200,722328940,5370,5370,5370,5370,0
|
|
20230913,141100,722328940,5370,5370,5370,5370,0
|
|
20230913,141000,722328940,5370,5370,5370,5370,0
|
|
20230913,140900,722328940,5370,5370,5370,5370,512
|
|
20230913,140800,719579500,5370,5370,5370,5370,0
|
|
20230913,140700,719579500,5370,5370,5370,5370,0
|
|
20230913,140600,719579500,5370,5370,5370,5370,0
|
|
20230913,140500,719579500,5370,5370,5370,5370,8
|
|
20230913,140400,719536540,5360,5360,5360,5360,0
|
|
20230913,140300,719536540,5360,5370,5370,5360,584
|
|
20230913,140200,716401230,5370,5370,5370,5370,1
|
|
20230913,140100,716395860,5410,5410,5410,5410,0
|
|
20230913,140000,716395860,5410,5410,5410,5410,0
|
|
20230913,135900,716395860,5410,5410,5410,5410,670
|
|
20230913,135800,712771160,5400,5400,5400,5400,0
|
|
20230913,135700,712771160,5400,5400,5400,5400,100
|
|
20230913,135600,712231160,5400,5400,5400,5400,10
|
|
20230913,135500,712177160,5410,5410,5410,5410,0
|
|
20230913,135400,712177160,5410,5410,5410,5410,5
|
|
20230913,135300,712150110,5410,5400,5410,5400,30
|
|
20230913,135200,711987940,5400,5400,5400,5400,0
|
|
20230913,135100,711987940,5400,5400,5400,5400,1
|
|
20230913,135000,711982540,5400,5400,5400,5400,0
|
|
20230913,134900,711982540,5400,5400,5400,5400,0
|
|
20230913,134800,711982540,5400,5400,5400,5400,0
|
|
20230913,134700,711982540,5400,5400,5400,5400,0
|
|
20230913,134600,711982540,5400,5400,5400,5400,21
|
|
20230913,134500,711869140,5400,5400,5400,5400,0
|
|
20230913,134400,711869140,5400,5400,5400,5400,3
|
|
20230913,134300,711852940,5380,5380,5380,5380,0
|
|
20230913,134200,711852940,5380,5380,5380,5380,0
|
|
20230913,134100,711852940,5380,5380,5380,5380,0
|
|
20230913,134000,711852940,5380,5380,5380,5380,0
|
|
20230913,133900,711852940,5380,5380,5380,5380,35
|
|
20230913,133800,711664640,5370,5370,5370,5370,30
|
|
20230913,133700,711503540,5360,5370,5370,5360,300
|
|
20230913,133600,709893280,5410,5410,5410,5410,0
|
|
20230913,133500,709893280,5410,5410,5410,5410,0
|
|
20230913,133400,709893280,5410,5410,5410,5410,5
|
|
20230913,133300,709866230,5410,5410,5410,5410,7
|
|
20230913,133200,709828360,5380,5370,5380,5370,834
|
|
20230913,133100,705341780,5370,5380,5380,5370,566
|
|
20230913,133000,702297360,5380,5380,5380,5380,0
|
|
20230913,132900,702297360,5380,5380,5380,5380,0
|
|
20230913,132800,702297360,5380,5380,5380,5380,0
|
|
20230913,132700,702297360,5380,5380,5380,5380,200
|
|
20230913,132600,701221360,5380,5380,5380,5380,0
|
|
20230913,132500,701221360,5380,5400,5400,5380,21
|
|
20230913,132400,701108360,5380,5380,5380,5380,169
|
|
20230913,132300,700199140,5410,5410,5410,5410,0
|
|
20230913,132200,700199140,5410,5410,5410,5410,5
|
|
20230913,132100,700172090,5380,5340,5380,5340,143
|
|
20230913,132000,699406790,5340,5370,5370,5340,480
|
|
20230913,131900,696837520,5380,5380,5380,5380,0
|
|
20230913,131800,696837520,5380,5380,5380,5380,0
|
|
20230913,131700,696837520,5380,5380,5380,5380,7
|
|
20230913,131600,696799860,5360,5360,5360,5360,4
|
|
20230913,131500,696778420,5350,5370,5370,5350,527
|
|
20230913,131400,693955250,5370,5370,5370,5370,1
|
|
20230913,131300,693949880,5410,5410,5410,5410,2
|
|
20230913,131200,693939060,5380,5360,5380,5360,108
|
|
20230913,131100,693359260,5350,5350,5350,5350,251
|
|
20230913,131000,692016410,5350,5360,5360,5300,5809
|
|
20230913,130900,661101690,5370,5370,5370,5370,0
|
|
20230913,130800,661101690,5370,5370,5370,5370,10
|
|
20230913,130700,661047990,5370,5380,5380,5370,1114
|
|
20230913,130600,655058020,5400,5400,5400,5400,0
|
|
20230913,130500,655058020,5400,5400,5400,5380,302
|
|
20230913,130400,653431870,5380,5380,5380,5380,0
|
|
20230913,130300,653431870,5380,5380,5380,5380,57
|
|
20230913,130200,653125210,5380,5400,5400,5370,5861
|
|
20230913,130100,621489940,5410,5400,5410,5380,686
|
|
20230913,130000,617787860,5390,5460,5460,5370,10366
|
|
20230913,125900,561753730,5490,5490,5490,5490,0
|
|
20230913,125800,561753730,5490,5490,5490,5490,0
|
|
20230913,125700,561753730,5490,5490,5490,5490,0
|
|
20230913,125600,561753730,5490,5490,5490,5490,0
|
|
20230913,125500,561753730,5490,5490,5490,5490,0
|
|
20230913,125400,561753730,5490,5490,5490,5490,11
|
|
20230913,125300,561693340,5490,5490,5490,5490,0
|
|
20230913,125200,561693340,5490,5490,5490,5490,1
|
|
20230913,125100,561687850,5450,5450,5450,5450,0
|
|
20230913,125000,561687850,5450,5450,5450,5450,47
|
|
20230913,124900,561431700,5450,5450,5450,5450,0
|
|
20230913,124800,561431700,5450,5450,5450,5450,0
|
|
20230913,124700,561431700,5450,5490,5490,5450,70
|
|
20230913,124600,561050160,5450,5470,5470,5450,1421
|
|
20230913,124500,553294810,5470,5470,5470,5470,0
|
|
20230913,124400,553294810,5470,5470,5470,5470,0
|
|
20230913,124300,553294810,5470,5470,5470,5470,80
|
|
20230913,124200,552857210,5470,5470,5470,5470,55
|
|
20230913,124100,552556360,5470,5480,5480,5470,1425
|
|
20230913,124000,544754700,5520,5520,5520,5520,5
|
|
20230913,123900,544727100,5530,5530,5530,5530,10
|
|
20230913,123800,544671800,5530,5500,5530,5500,40
|
|
20230913,123700,544451770,5500,5500,5500,5500,0
|
|
20230913,123600,544451770,5500,5500,5500,5500,2
|
|
20230913,123500,544440770,5510,5510,5510,5510,0
|
|
20230913,123400,544440770,5510,5510,5510,5510,0
|
|
20230913,123300,544440770,5510,5510,5510,5510,0
|
|
20230913,123200,544440770,5510,5480,5510,5480,97
|
|
20230913,123100,543908910,5490,5510,5510,5490,250
|
|
20230913,123000,542536390,5510,5510,5510,5510,0
|
|
20230913,122900,542536390,5510,5500,5510,5500,78
|
|
20230913,122800,542106630,5510,5510,5510,5510,0
|
|
20230913,122700,542106630,5510,5500,5510,5500,12
|
|
20230913,122600,542040620,5510,5510,5510,5510,18
|
|
20230913,122500,541941440,5480,5480,5480,5480,27
|
|
20230913,122400,541793480,5480,5480,5480,5480,0
|
|
20230913,122300,541793480,5480,5480,5480,5480,0
|
|
20230913,122200,541793480,5480,5480,5480,5480,0
|
|
20230913,122100,541793480,5480,5480,5480,5480,0
|
|
20230913,122000,541793480,5480,5480,5480,5480,0
|
|
20230913,121900,541793480,5480,5480,5480,5480,0
|
|
20230913,121800,541793480,5480,5480,5480,5480,0
|
|
20230913,121700,541793480,5480,5480,5480,5480,0
|
|
20230913,121600,541793480,5480,5480,5480,5480,0
|
|
20230913,121500,541793480,5480,5480,5480,5480,132
|
|
20230913,121400,541070120,5470,5470,5470,5470,0
|
|
20230913,121300,541070120,5470,5470,5470,5470,460
|
|
20230913,121200,538553920,5480,5480,5480,5480,0
|
|
20230913,121100,538553920,5480,5480,5480,5480,56
|
|
20230913,121000,538247040,5480,5480,5480,5480,80
|
|
20230913,120900,537808640,5490,5480,5490,5480,12
|
|
20230913,120800,537742780,5480,5480,5480,5480,3
|
|
20230913,120700,537726340,5490,5480,5490,5480,139
|
|
20230913,120600,536964050,5490,5490,5490,5490,110
|
|
20230913,120500,536360150,5490,5490,5490,5490,0
|
|
20230913,120400,536360150,5490,5490,5490,5490,0
|
|
20230913,120300,536360150,5490,5490,5490,5490,0
|
|
20230913,120200,536360150,5490,5490,5490,5490,0
|
|
20230913,120100,536360150,5490,5490,5490,5490,1
|
|
20230913,120000,536354660,5480,5480,5480,5480,0
|
|
20230913,115900,536354660,5480,5480,5480,5480,0
|
|
20230913,115800,536354660,5480,5480,5480,5480,0
|
|
20230913,115700,536354660,5480,5490,5490,5480,415
|
|
20230913,115600,534080120,5500,5500,5500,5500,0
|
|
20230913,115500,534080120,5500,5510,5510,5500,23
|
|
20230913,115400,533953570,5510,5510,5510,5510,0
|
|
20230913,115300,533953570,5510,5510,5510,5510,5
|
|
20230913,115200,533926020,5530,5530,5530,5530,0
|
|
20230913,115100,533926020,5530,5530,5530,5530,0
|
|
20230913,115000,533926020,5530,5530,5530,5530,0
|
|
20230913,114900,533926020,5530,5530,5530,5530,0
|
|
20230913,114800,533926020,5530,5530,5530,5530,300
|
|
20230913,114700,532267020,5530,5530,5530,5530,0
|
|
20230913,114600,532267020,5530,5530,5530,5530,0
|
|
20230913,114500,532267020,5530,5530,5530,5530,300
|
|
20230913,114400,530608020,5500,5500,5500,5500,0
|
|
20230913,114300,530608020,5500,5500,5500,5500,0
|
|
20230913,114200,530608020,5500,5500,5500,5500,0
|
|
20230913,114100,530608020,5500,5490,5500,5490,401
|
|
20230913,114000,528405770,5490,5490,5490,5480,682
|
|
20230913,113900,524661610,5480,5480,5480,5480,0
|
|
20230913,113800,524661610,5480,5480,5480,5480,0
|
|
20230913,113700,524661610,5480,5490,5490,5480,24
|
|
20230913,113600,524529860,5490,5490,5490,5490,142
|
|
20230913,113500,523750280,5480,5480,5480,5480,0
|
|
20230913,113400,523750280,5480,5480,5480,5480,0
|
|
20230913,113300,523750280,5480,5480,5480,5480,258
|
|
20230913,113200,522336440,5480,5480,5480,5480,6
|
|
20230913,113100,522303560,5470,5470,5470,5470,0
|
|
20230913,113000,522303560,5470,5470,5470,5470,0
|
|
20230913,112900,522303560,5470,5470,5470,5470,0
|
|
20230913,112800,522303560,5470,5480,5480,5470,401
|
|
20230913,112700,520109500,5490,5490,5490,5490,1
|
|
20230913,112600,520104010,5490,5490,5490,5490,65
|
|
20230913,112500,519747160,5490,5490,5490,5490,0
|
|
20230913,112400,519747160,5490,5490,5490,5490,0
|
|
20230913,112300,519747160,5490,5490,5490,5490,0
|
|
20230913,112200,519747160,5490,5490,5490,5490,1
|
|
20230913,112100,519741670,5480,5480,5480,5480,1
|
|
20230913,112000,519736190,5480,5480,5480,5480,50
|
|
20230913,111900,519462190,5480,5480,5480,5480,205
|
|
20230913,111800,518338790,5490,5490,5490,5490,107
|
|
20230913,111700,517751360,5490,5490,5490,5490,0
|
|
20230913,111600,517751360,5490,5490,5490,5490,1
|
|
20230913,111500,517745870,5490,5490,5490,5490,1
|
|
20230913,111400,517740380,5540,5540,5540,5540,55
|
|
20230913,111300,517435680,5540,5540,5540,5540,100
|
|
20230913,111200,516881680,5540,5540,5540,5540,1
|
|
20230913,111100,516876140,5550,5550,5550,5550,0
|
|
20230913,111000,516876140,5550,5550,5550,5550,0
|
|
20230913,110900,516876140,5550,5550,5550,5550,0
|
|
20230913,110800,516876140,5550,5550,5550,5550,0
|
|
20230913,110700,516876140,5550,5550,5550,5550,10
|
|
20230913,110600,516820640,5550,5550,5550,5550,0
|
|
20230913,110500,516820640,5550,5550,5550,5550,10
|
|
20230913,110400,516765140,5550,5550,5550,5550,11
|
|
20230913,110300,516704090,5460,5460,5460,5460,0
|
|
20230913,110200,516704090,5460,5460,5460,5460,110
|
|
20230913,110100,516103490,5460,5460,5460,5450,1137
|
|
20230913,110000,509898840,5460,5470,5470,5460,701
|
|
20230913,105900,506065480,5470,5480,5480,5470,1549
|
|
20230913,105800,497591940,5480,5490,5500,5480,1107
|
|
20230913,105700,491524030,5490,5490,5490,5490,0
|
|
20230913,105600,491524030,5490,5490,5490,5490,45
|
|
20230913,105500,491276980,5480,5490,5490,5480,124
|
|
20230913,105400,490596300,5490,5490,5490,5490,42
|
|
20230913,105300,490365720,5480,5480,5480,5480,0
|
|
20230913,105200,490365720,5480,5480,5480,5480,101
|
|
20230913,105100,489812240,5480,5480,5480,5480,20
|
|
20230913,105000,489702640,5480,5480,5480,5480,0
|
|
20230913,104900,489702640,5480,5480,5480,5480,0
|
|
20230913,104800,489702640,5480,5460,5480,5460,457
|
|
20230913,104700,487207280,5460,5490,5490,5460,1179
|
|
20230913,104600,480749820,5500,5510,5510,5490,3111
|
|
20230913,104500,463620630,5510,5510,5510,5510,529
|
|
20230913,104400,460705840,5520,5520,5520,5520,0
|
|
20230913,104300,460705840,5520,5520,5520,5520,1371
|
|
20230913,104200,453137920,5540,5540,5540,5540,0
|
|
20230913,104100,453137920,5540,5540,5540,5540,0
|
|
20230913,104000,453137920,5540,5540,5540,5540,10
|
|
20230913,103900,453082520,5540,5540,5540,5540,4
|
|
20230913,103800,453060360,5540,5540,5540,5540,0
|
|
20230913,103700,453060360,5540,5520,5540,5520,125
|
|
20230913,103600,452369660,5550,5550,5550,5550,0
|
|
20230913,103500,452369660,5550,5550,5550,5550,0
|
|
20230913,103400,452369660,5550,5540,5550,5540,200
|
|
20230913,103300,451261560,5520,5520,5520,5520,201
|
|
20230913,103200,450152040,5510,5520,5520,5510,2069
|
|
20230913,103100,438751740,5510,5520,5520,5510,103
|
|
20230913,103000,438184180,5510,5510,5510,5510,0
|
|
20230913,102900,438184180,5510,5510,5510,5510,67
|
|
20230913,102800,437815010,5510,5510,5510,5510,0
|
|
20230913,102700,437815010,5510,5510,5510,5510,0
|
|
20230913,102600,437815010,5510,5510,5510,5510,16
|
|
20230913,102500,437726850,5510,5510,5510,5510,297
|
|
20230913,102400,436090380,5520,5520,5520,5520,77
|
|
20230913,102300,435665340,5520,5520,5520,5520,20
|
|
20230913,102200,435554940,5530,5530,5530,5530,10
|
|
20230913,102100,435499640,5530,5530,5530,5530,300
|
|
20230913,102000,433840640,5530,5530,5530,5530,120
|
|
20230913,101900,433177040,5500,5500,5500,5500,0
|
|
20230913,101800,433177040,5500,5500,5500,5500,0
|
|
20230913,101700,433177040,5500,5500,5500,5500,0
|
|
20230913,101600,433177040,5500,5500,5500,5500,0
|
|
20230913,101500,433177040,5500,5500,5500,5500,0
|
|
20230913,101400,433177040,5500,5510,5530,5490,26
|
|
20230913,101300,433033870,5500,5500,5500,5500,440
|
|
20230913,101200,430613870,5500,5500,5500,5500,26
|
|
20230913,101100,430470870,5510,5530,5530,5510,23
|
|
20230913,101000,430343740,5520,5500,5520,5500,1499
|
|
20230913,100900,422079360,5490,5490,5490,5490,0
|
|
20230913,100800,422079360,5490,5490,5490,5490,1
|
|
20230913,100700,422073870,5520,5520,5520,5520,73
|
|
20230913,100600,421670910,5530,5490,5530,5490,108
|
|
20230913,100500,421074110,5530,5530,5530,5530,0
|
|
20230913,100400,421074110,5530,5500,5530,5490,360
|
|
20230913,100300,419083910,5510,5510,5510,5510,118
|
|
20230913,100200,418433730,5470,5470,5470,5470,400
|
|
20230913,100100,416245730,5470,5480,5510,5460,9473
|
|
20230913,100000,364429450,5470,5520,5520,5470,4367
|
|
20230913,095900,340394570,5520,5540,5540,5520,2549
|
|
20230913,095800,326308020,5540,5550,5550,5540,117
|
|
20230913,095700,325659340,5550,5550,5550,5550,20
|
|
20230913,095600,325548340,5550,5600,5600,5550,1106
|
|
20230913,095500,319396990,5610,5590,5610,5570,486
|
|
20230913,095400,316686150,5620,5620,5620,5620,1
|
|
20230913,095300,316680530,5620,5590,5620,5590,678
|
|
20230913,095200,312887040,5590,5600,5600,5590,1857
|
|
20230913,095100,302506230,5600,5600,5600,5590,76
|
|
20230913,095000,302081060,5590,5600,5600,5590,1870
|
|
20230913,094900,291611560,5600,5610,5610,5600,46
|
|
20230913,094800,291353550,5610,5620,5620,5610,926
|
|
20230913,094700,286157220,5620,5620,5620,5620,0
|
|
20230913,094600,286157220,5620,5620,5620,5620,200
|
|
20230913,094500,285033220,5620,5650,5650,5620,946
|
|
20230913,094400,279710700,5690,5690,5690,5690,0
|
|
20230913,094300,279710700,5690,5690,5690,5690,3
|
|
20230913,094200,279693630,5690,5660,5690,5660,205
|
|
20230913,094100,278533180,5660,5660,5660,5660,100
|
|
20230913,094000,277967180,5630,5630,5630,5630,271
|
|
20230913,093900,276441450,5630,5630,5630,5630,19
|
|
20230913,093800,276334480,5630,5630,5630,5630,0
|
|
20230913,093700,276334480,5630,5630,5630,5630,112
|
|
20230913,093600,275703920,5690,5690,5690,5690,0
|
|
20230913,093500,275703920,5690,5620,5690,5620,46
|
|
20230913,093400,275444700,5620,5620,5620,5620,50
|
|
20230913,093300,275163700,5700,5700,5700,5700,88
|
|
20230913,093200,274662100,5700,5700,5700,5700,0
|
|
20230913,093100,274662100,5700,5680,5700,5680,200
|
|
20230913,093000,273523420,5700,5660,5700,5660,70
|
|
20230913,092900,273126030,5660,5650,5660,5650,117
|
|
20230913,092800,272464550,5650,5600,5650,5600,929
|
|
20230913,092700,267259890,5610,5630,5630,5610,111
|
|
20230913,092600,266637140,5630,5630,5630,5630,0
|
|
20230913,092500,266637140,5630,5630,5630,5630,108
|
|
20230913,092400,266029100,5630,5630,5640,5630,211
|
|
20230913,092300,264840910,5610,5600,5610,5600,529
|
|
20230913,092200,261878410,5620,5600,5620,5600,182
|
|
20230913,092100,260857470,5610,5600,5610,5590,471
|
|
20230913,092000,258220550,5620,5590,5630,5590,931
|
|
20230913,091900,253006570,5590,5630,5630,5590,1411
|
|
20230913,091800,245098370,5630,5650,5650,5630,1677
|
|
20230913,091700,235650070,5650,5650,5650,5650,10
|
|
20230913,091600,235593570,5690,5660,5690,5650,473
|
|
20230913,091500,232919870,5660,5660,5660,5660,230
|
|
20230913,091400,231618070,5660,5710,5710,5630,3338
|
|
20230913,091300,212579500,5710,5760,5760,5710,1063
|
|
20230913,091200,206496950,5790,5760,5790,5740,1105
|
|
20230913,091100,200145570,5790,5820,5840,5760,4141
|
|
20230913,091000,176197450,5820,5840,5850,5810,3006
|
|
20230913,090900,158713020,5850,5860,5870,5820,524
|
|
20230913,090800,155656690,5860,5860,5860,5840,3442
|
|
20230913,090700,135524160,5850,5880,5890,5850,648
|
|
20230913,090600,131724820,5840,5890,5890,5840,2152
|
|
20230913,090500,119069890,5880,5880,5900,5830,4182
|
|
20230913,090400,94601810,5910,5840,5930,5820,5683
|
|
20230913,090300,61256380,5840,5820,5840,5800,3600
|
|
20230913,090200,40349960,5840,5860,5860,5840,61
|
|
20230913,090100,39993420,5860,5870,5890,5800,325
|
|
20230913,090000,38089930,5890,5770,5900,5770,5537
|