603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,190000,1043283860,5470,5470,5470,5470,3737
|
|
20230919,185900,1043283860,5470,5470,5470,5470,0
|
|
20230919,185800,1043283860,5470,5470,5470,5470,0
|
|
20230919,185700,1043283860,5470,5470,5470,5470,0
|
|
20230919,185600,1043283860,5470,5470,5470,5470,0
|
|
20230919,185500,1043283860,5470,5470,5470,5470,0
|
|
20230919,185400,1043283860,5470,5470,5470,5470,0
|
|
20230919,185300,1043283860,5470,5470,5470,5470,0
|
|
20230919,185200,1043283860,5470,5470,5470,5470,0
|
|
20230919,185100,1043283860,5470,5470,5470,5470,0
|
|
20230919,185000,1043283860,5470,5470,5470,5470,0
|
|
20230919,184900,1043283860,5470,5470,5470,5470,0
|
|
20230919,184800,1043283860,5470,5470,5470,5470,0
|
|
20230919,184700,1043283860,5470,5470,5470,5470,0
|
|
20230919,184600,1043283860,5470,5470,5470,5470,0
|
|
20230919,184500,1043283860,5470,5470,5470,5470,0
|
|
20230919,184400,1043283860,5470,5470,5470,5470,0
|
|
20230919,184300,1043283860,5470,5470,5470,5470,0
|
|
20230919,184200,1043283860,5470,5470,5470,5470,0
|
|
20230919,184100,1043283860,5470,5470,5470,5470,0
|
|
20230919,184000,1043283860,5470,5470,5470,5470,0
|
|
20230919,183900,1043283860,5470,5470,5470,5470,0
|
|
20230919,183800,1043283860,5470,5470,5470,5470,0
|
|
20230919,183700,1043283860,5470,5470,5470,5470,0
|
|
20230919,183600,1043283860,5470,5470,5470,5470,0
|
|
20230919,183500,1043283860,5470,5470,5470,5470,0
|
|
20230919,183400,1043283860,5470,5470,5470,5470,0
|
|
20230919,183300,1043283860,5470,5470,5470,5470,0
|
|
20230919,183200,1043283860,5470,5470,5470,5470,0
|
|
20230919,183100,1043283860,5470,5470,5470,5470,0
|
|
20230919,183000,1043283860,5470,5470,5470,5470,3737
|
|
20230919,182900,1043283860,5470,5470,5470,5470,0
|
|
20230919,182800,1043283860,5470,5470,5470,5470,0
|
|
20230919,182700,1043283860,5470,5470,5470,5470,0
|
|
20230919,182600,1043283860,5470,5470,5470,5470,0
|
|
20230919,182500,1043283860,5470,5470,5470,5470,0
|
|
20230919,182400,1043283860,5470,5470,5470,5470,0
|
|
20230919,182300,1043283860,5470,5470,5470,5470,0
|
|
20230919,182200,1043283860,5470,5470,5470,5470,0
|
|
20230919,182100,1043283860,5470,5470,5470,5470,0
|
|
20230919,182000,1043283860,5470,5470,5470,5470,0
|
|
20230919,181900,1043283860,5470,5470,5470,5470,0
|
|
20230919,181800,1043283860,5470,5470,5470,5470,0
|
|
20230919,181700,1043283860,5470,5470,5470,5470,0
|
|
20230919,181600,1043283860,5470,5470,5470,5470,0
|
|
20230919,181500,1043283860,5470,5470,5470,5470,0
|
|
20230919,181400,1043283860,5470,5470,5470,5470,0
|
|
20230919,181300,1043283860,5470,5470,5470,5470,0
|
|
20230919,181200,1043283860,5470,5470,5470,5470,0
|
|
20230919,181100,1043283860,5470,5470,5470,5470,0
|
|
20230919,181000,1043283860,5470,5470,5470,5470,0
|
|
20230919,180900,1043283860,5470,5470,5470,5470,0
|
|
20230919,180800,1043283860,5470,5470,5470,5470,0
|
|
20230919,180700,1043283860,5470,5470,5470,5470,0
|
|
20230919,180600,1043283860,5470,5470,5470,5470,0
|
|
20230919,180500,1043283860,5470,5470,5470,5470,0
|
|
20230919,180400,1043283860,5470,5470,5470,5470,0
|
|
20230919,180300,1043283860,5470,5470,5470,5470,0
|
|
20230919,180200,1043283860,5470,5470,5470,5470,0
|
|
20230919,180100,1043283860,5470,5470,5470,5470,0
|
|
20230919,180000,1043283860,5470,5470,5470,5470,3737
|
|
20230919,175900,1043283860,5470,5470,5470,5470,0
|
|
20230919,175800,1043283860,5470,5470,5470,5470,0
|
|
20230919,175700,1043283860,5470,5470,5470,5470,0
|
|
20230919,175600,1043283860,5470,5470,5470,5470,0
|
|
20230919,175500,1043283860,5470,5470,5470,5470,0
|
|
20230919,175400,1043283860,5470,5470,5470,5470,0
|
|
20230919,175300,1043283860,5470,5470,5470,5470,0
|
|
20230919,175200,1043283860,5470,5470,5470,5470,0
|
|
20230919,175100,1043283860,5470,5470,5470,5470,0
|
|
20230919,175000,1043283860,5470,5470,5470,5470,0
|
|
20230919,174900,1043283860,5470,5470,5470,5470,0
|
|
20230919,174800,1043283860,5470,5470,5470,5470,0
|
|
20230919,174700,1043283860,5470,5470,5470,5470,0
|
|
20230919,174600,1043283860,5470,5470,5470,5470,0
|
|
20230919,174500,1043283860,5470,5470,5470,5470,0
|
|
20230919,174400,1043283860,5470,5470,5470,5470,0
|
|
20230919,174300,1043283860,5470,5470,5470,5470,0
|
|
20230919,174200,1043283860,5470,5470,5470,5470,0
|
|
20230919,174100,1043283860,5470,5470,5470,5470,0
|
|
20230919,174000,1043283860,5470,5470,5470,5470,0
|
|
20230919,173900,1043283860,5470,5470,5470,5470,0
|
|
20230919,173800,1043283860,5470,5470,5470,5470,0
|
|
20230919,173700,1043283860,5470,5470,5470,5470,0
|
|
20230919,173600,1043283860,5470,5470,5470,5470,0
|
|
20230919,173500,1043283860,5470,5470,5470,5470,0
|
|
20230919,173400,1043283860,5470,5470,5470,5470,0
|
|
20230919,173300,1043283860,5470,5470,5470,5470,0
|
|
20230919,173200,1043283860,5470,5470,5470,5470,0
|
|
20230919,173100,1043283860,5470,5470,5470,5470,0
|
|
20230919,173000,1043283860,5470,5470,5470,5470,3737
|
|
20230919,172900,1043283860,5470,5470,5470,5470,0
|
|
20230919,172800,1043283860,5470,5470,5470,5470,0
|
|
20230919,172700,1043283860,5470,5470,5470,5470,0
|
|
20230919,172600,1043283860,5470,5470,5470,5470,0
|
|
20230919,172500,1043283860,5470,5470,5470,5470,0
|
|
20230919,172400,1043283860,5470,5470,5470,5470,0
|
|
20230919,172300,1043283860,5470,5470,5470,5470,0
|
|
20230919,172200,1043283860,5470,5470,5470,5470,0
|
|
20230919,172100,1043283860,5470,5470,5470,5470,0
|
|
20230919,172000,1043283860,5470,5470,5470,5470,0
|
|
20230919,171900,1043283860,5470,5470,5470,5470,0
|
|
20230919,171800,1043283860,5470,5470,5470,5470,0
|
|
20230919,171700,1043283860,5470,5470,5470,5470,0
|
|
20230919,171600,1043283860,5470,5470,5470,5470,0
|
|
20230919,171500,1043283860,5470,5470,5470,5470,0
|
|
20230919,171400,1043283860,5470,5470,5470,5470,0
|
|
20230919,171300,1043283860,5470,5470,5470,5470,0
|
|
20230919,171200,1043283860,5470,5470,5470,5470,0
|
|
20230919,171100,1043283860,5470,5470,5470,5470,0
|
|
20230919,171000,1043283860,5470,5470,5470,5470,0
|
|
20230919,170900,1043283860,5470,5470,5470,5470,0
|
|
20230919,170800,1043283860,5470,5470,5470,5470,0
|
|
20230919,170700,1043283860,5470,5470,5470,5470,0
|
|
20230919,170600,1043283860,5470,5470,5470,5470,0
|
|
20230919,170500,1043283860,5470,5470,5470,5470,0
|
|
20230919,170400,1043283860,5470,5470,5470,5470,0
|
|
20230919,170300,1043283860,5470,5470,5470,5470,0
|
|
20230919,170200,1043283860,5470,5470,5470,5470,0
|
|
20230919,170100,1043283860,5470,5470,5470,5470,0
|
|
20230919,170000,1043283860,5470,5470,5470,5470,3737
|
|
20230919,165900,1043283860,5470,5470,5470,5470,0
|
|
20230919,165800,1043283860,5470,5470,5470,5470,0
|
|
20230919,165700,1043283860,5470,5470,5470,5470,0
|
|
20230919,165600,1043283860,5470,5470,5470,5470,0
|
|
20230919,165500,1043283860,5470,5470,5470,5470,0
|
|
20230919,165400,1043283860,5470,5470,5470,5470,0
|
|
20230919,165300,1043283860,5470,5470,5470,5470,0
|
|
20230919,165200,1043283860,5470,5470,5470,5470,0
|
|
20230919,165100,1043283860,5470,5470,5470,5470,0
|
|
20230919,165000,1043283860,5470,5470,5470,5470,0
|
|
20230919,164900,1043283860,5470,5470,5470,5470,0
|
|
20230919,164800,1043283860,5470,5470,5470,5470,0
|
|
20230919,164700,1043283860,5470,5470,5470,5470,0
|
|
20230919,164600,1043283860,5470,5470,5470,5470,0
|
|
20230919,164500,1043283860,5470,5470,5470,5470,0
|
|
20230919,164400,1043283860,5470,5470,5470,5470,0
|
|
20230919,164300,1043283860,5470,5470,5470,5470,0
|
|
20230919,164200,1043283860,5470,5470,5470,5470,0
|
|
20230919,164100,1043283860,5470,5470,5470,5470,0
|
|
20230919,164000,1043283860,5470,5470,5470,5470,0
|
|
20230919,163900,1043283860,5470,5470,5470,5470,0
|
|
20230919,163800,1043283860,5470,5470,5470,5470,0
|
|
20230919,163700,1043283860,5470,5470,5470,5470,0
|
|
20230919,163600,1043283860,5470,5470,5470,5470,0
|
|
20230919,163500,1043283860,5470,5470,5470,5470,0
|
|
20230919,163400,1043283860,5470,5470,5470,5470,0
|
|
20230919,163300,1043283860,5470,5470,5470,5470,0
|
|
20230919,163200,1043283860,5470,5470,5470,5470,0
|
|
20230919,163100,1043283860,5470,5470,5470,5470,0
|
|
20230919,163000,1043283860,5470,5470,5470,5470,3737
|
|
20230919,162900,1043283860,5470,5470,5470,5470,0
|
|
20230919,162800,1043283860,5470,5470,5470,5470,0
|
|
20230919,162700,1043283860,5470,5470,5470,5470,0
|
|
20230919,162600,1043283860,5470,5470,5470,5470,0
|
|
20230919,162500,1043283860,5470,5470,5470,5470,0
|
|
20230919,162400,1043283860,5470,5470,5470,5470,0
|
|
20230919,162300,1043283860,5470,5470,5470,5470,0
|
|
20230919,162200,1043283860,5470,5470,5470,5470,0
|
|
20230919,162100,1043283860,5470,5470,5470,5470,0
|
|
20230919,162000,1043283860,5470,5470,5470,5470,0
|
|
20230919,161900,1043283860,5470,5470,5470,5470,0
|
|
20230919,161800,1043283860,5470,5470,5470,5470,0
|
|
20230919,161700,1043283860,5470,5470,5470,5470,0
|
|
20230919,161600,1043283860,5470,5470,5470,5470,0
|
|
20230919,161500,1043283860,5470,5470,5470,5470,0
|
|
20230919,161400,1043283860,5470,5470,5470,5470,0
|
|
20230919,161300,1043283860,5470,5470,5470,5470,0
|
|
20230919,161200,1043283860,5470,5470,5470,5470,0
|
|
20230919,161100,1043283860,5470,5470,5470,5470,0
|
|
20230919,161000,1043283860,5470,5470,5470,5470,0
|
|
20230919,160900,1043283860,5470,5470,5470,5470,0
|
|
20230919,160800,1043283860,5470,5470,5470,5470,0
|
|
20230919,160700,1043283860,5470,5470,5470,5470,0
|
|
20230919,160600,1043283860,5470,5470,5470,5470,0
|
|
20230919,160500,1043283860,5470,5470,5470,5470,0
|
|
20230919,160400,1043283860,5470,5470,5470,5470,0
|
|
20230919,160300,1043283860,5470,5470,5470,5470,0
|
|
20230919,160200,1043283860,5470,5470,5470,5470,0
|
|
20230919,160100,1043283860,5470,5470,5470,5470,0
|
|
20230919,160000,1043283860,5470,5470,5470,5470,3737
|
|
20230919,155900,1043283860,5470,5470,5470,5470,0
|
|
20230919,155800,1043283860,5470,5470,5470,5470,0
|
|
20230919,155700,1043283860,5470,5470,5470,5470,0
|
|
20230919,155600,1043283860,5470,5470,5470,5470,0
|
|
20230919,155500,1043283860,5470,5470,5470,5470,0
|
|
20230919,155400,1043283860,5470,5470,5470,5470,0
|
|
20230919,155300,1043283860,5470,5470,5470,5470,0
|
|
20230919,155200,1043283860,5470,5470,5470,5470,0
|
|
20230919,155100,1043283860,5470,5470,5470,5470,0
|
|
20230919,155000,1043283860,5470,5470,5470,5470,0
|
|
20230919,154900,1043283860,5470,5470,5470,5470,0
|
|
20230919,154800,1043283860,5470,5470,5470,5470,0
|
|
20230919,154700,1043283860,5470,5470,5470,5470,0
|
|
20230919,154600,1043283860,5470,5470,5470,5470,0
|
|
20230919,154500,1043283860,5470,5470,5470,5470,0
|
|
20230919,154400,1043283860,5470,5470,5470,5470,0
|
|
20230919,154300,1043283860,5470,5470,5470,5470,0
|
|
20230919,154200,1043283860,5470,5470,5470,5470,0
|
|
20230919,154100,1043283860,5470,5470,5470,5470,0
|
|
20230919,154000,1043283860,5470,5470,5470,5470,0
|
|
20230919,153900,1043283860,5470,5470,5470,5470,0
|
|
20230919,153800,1043283860,5470,5470,5470,5470,0
|
|
20230919,153700,1043283860,5470,5470,5470,5470,0
|
|
20230919,153600,1043283860,5470,5470,5470,5470,0
|
|
20230919,153500,1043283860,5470,5470,5470,5470,0
|
|
20230919,153400,1043283860,5470,5470,5470,5470,0
|
|
20230919,153300,1043283860,5470,5470,5470,5470,0
|
|
20230919,153200,1043283860,5470,5470,5470,5470,0
|
|
20230919,153100,1043283860,5470,5470,5470,5470,0
|
|
20230919,153000,1043283860,5470,5470,5470,5470,7474
|
|
20230919,152900,1022842470,5470,5470,5470,5470,0
|
|
20230919,152800,1022842470,5470,5470,5470,5470,0
|
|
20230919,152700,1022842470,5470,5470,5470,5470,0
|
|
20230919,152600,1022842470,5470,5470,5470,5470,0
|
|
20230919,152500,1022842470,5470,5470,5470,5470,0
|
|
20230919,152400,1022842470,5470,5470,5470,5470,0
|
|
20230919,152300,1022842470,5470,5470,5470,5470,0
|
|
20230919,152200,1022842470,5470,5470,5470,5470,0
|
|
20230919,152100,1022842470,5470,5470,5470,5470,0
|
|
20230919,152000,1022842470,5470,5470,5470,5470,0
|
|
20230919,151900,1022842470,5470,5460,5470,5450,538
|
|
20230919,151800,1019900410,5440,5450,5460,5440,847
|
|
20230919,151700,1015283970,5440,5440,5440,5440,25
|
|
20230919,151600,1015147970,5440,5440,5440,5440,481
|
|
20230919,151500,1012531330,5450,5450,5450,5440,586
|
|
20230919,151400,1009342130,5450,5440,5450,5440,111
|
|
20230919,151300,1008738280,5440,5430,5440,5430,1342
|
|
20230919,151200,1001441600,5440,5450,5450,5440,852
|
|
20230919,151100,996804080,5460,5460,5460,5450,103
|
|
20230919,151000,996242160,5460,5460,5460,5450,662
|
|
20230919,150900,992632040,5460,5460,5460,5460,1030
|
|
20230919,150800,987008240,5470,5460,5470,5460,396
|
|
20230919,150700,984843420,5460,5460,5460,5460,170
|
|
20230919,150600,983915220,5470,5460,5470,5460,2534
|
|
20230919,150500,970078530,5460,5450,5460,5450,31
|
|
20230919,150400,969909320,5450,5450,5450,5450,1178
|
|
20230919,150300,963489220,5450,5440,5450,5440,750
|
|
20230919,150200,959402620,5450,5440,5450,5440,276
|
|
20230919,150100,957900920,5440,5440,5440,5440,0
|
|
20230919,150000,957900920,5440,5420,5440,5420,10077
|
|
20230919,145900,903167190,5420,5420,5420,5420,26
|
|
20230919,145800,903026270,5410,5410,5410,5410,5
|
|
20230919,145700,902999220,5420,5420,5430,5420,194
|
|
20230919,145600,901946710,5420,5420,5420,5420,23
|
|
20230919,145500,901822050,5420,5420,5420,5420,169
|
|
20230919,145400,900906070,5420,5410,5430,5410,458
|
|
20230919,145300,898425970,5420,5420,5430,5420,161
|
|
20230919,145200,897552390,5420,5420,5420,5420,185
|
|
20230919,145100,896549690,5410,5420,5420,5410,354
|
|
20230919,145000,894633010,5420,5420,5420,5420,233
|
|
20230919,144900,893370150,5410,5420,5420,5410,152
|
|
20230919,144800,892546320,5410,5410,5410,5410,200
|
|
20230919,144700,891464320,5420,5420,5420,5420,26
|
|
20230919,144600,891323400,5430,5430,5430,5430,4
|
|
20230919,144500,891301680,5410,5410,5410,5410,144
|
|
20230919,144400,890522640,5430,5430,5430,5430,26
|
|
20230919,144300,890381460,5410,5410,5410,5410,750
|
|
20230919,144200,886323960,5410,5420,5420,5410,1500
|
|
20230919,144100,878198790,5430,5420,5430,5420,376
|
|
20230919,144000,876160110,5420,5420,5420,5420,250
|
|
20230919,143900,874805110,5430,5430,5430,5430,116
|
|
20230919,143800,874175230,5430,5430,5430,5430,56
|
|
20230919,143700,873871150,5430,5430,5430,5430,10
|
|
20230919,143600,873816850,5430,5430,5430,5430,45
|
|
20230919,143500,873572500,5430,5430,5430,5430,33
|
|
20230919,143400,873393310,5430,5430,5430,5430,110
|
|
20230919,143300,872796010,5430,5430,5430,5430,100
|
|
20230919,143200,872253010,5430,5420,5430,5420,96
|
|
20230919,143100,871732430,5420,5420,5420,5420,535
|
|
20230919,143000,868832730,5420,5420,5420,5420,70
|
|
20230919,142900,868453330,5430,5430,5430,5430,303
|
|
20230919,142800,866808040,5420,5410,5420,5410,1771
|
|
20230919,142700,857209320,5410,5410,5410,5410,18
|
|
20230919,142600,857111940,5410,5420,5420,5410,448
|
|
20230919,142500,854683880,5420,5410,5420,5410,2994
|
|
20230919,142400,838457150,5410,5410,5410,5410,100
|
|
20230919,142300,837916150,5420,5420,5420,5420,26
|
|
20230919,142200,837775230,5420,5420,5420,5420,0
|
|
20230919,142100,837775230,5420,5420,5420,5420,3
|
|
20230919,142000,837758970,5420,5420,5420,5410,81
|
|
20230919,141900,837320250,5410,5410,5410,5410,262
|
|
20230919,141800,835902830,5410,5410,5410,5410,79
|
|
20230919,141700,835475440,5420,5420,5420,5420,26
|
|
20230919,141600,835334520,5410,5410,5410,5410,495
|
|
20230919,141500,832656570,5410,5410,5410,5410,0
|
|
20230919,141400,832656570,5410,5400,5420,5400,57
|
|
20230919,141300,832347960,5410,5410,5410,5410,445
|
|
20230919,141200,829940510,5420,5420,5420,5420,0
|
|
20230919,141100,829940510,5420,5420,5420,5420,26
|
|
20230919,141000,829799590,5410,5410,5410,5410,1076
|
|
20230919,140900,823978430,5410,5410,5410,5410,300
|
|
20230919,140800,822355430,5420,5420,5420,5420,38
|
|
20230919,140700,822149470,5420,5420,5420,5420,0
|
|
20230919,140600,822149470,5420,5420,5420,5420,0
|
|
20230919,140500,822149470,5420,5420,5420,5420,26
|
|
20230919,140400,822008550,5420,5420,5420,5420,0
|
|
20230919,140300,822008550,5420,5420,5420,5420,1
|
|
20230919,140200,822003130,5420,5420,5420,5420,26
|
|
20230919,140100,821862210,5410,5410,5410,5410,328
|
|
20230919,140000,820087730,5410,5410,5410,5410,52
|
|
20230919,135900,819806410,5410,5410,5410,5410,757
|
|
20230919,135800,815711040,5410,5410,5410,5410,50
|
|
20230919,135700,815440540,5410,5410,5410,5410,50
|
|
20230919,135600,815170040,5420,5420,5420,5420,13
|
|
20230919,135500,815099580,5410,5420,5420,5410,15
|
|
20230919,135400,815018300,5410,5420,5420,5410,103
|
|
20230919,135300,814461040,5420,5420,5420,5420,0
|
|
20230919,135200,814461040,5420,5420,5420,5410,863
|
|
20230919,135100,809791980,5430,5430,5430,5430,0
|
|
20230919,135000,809791980,5430,5430,5430,5430,0
|
|
20230919,134900,809791980,5430,5430,5430,5430,26
|
|
20230919,134800,809650800,5440,5440,5440,5440,35
|
|
20230919,134700,809460400,5400,5440,5440,5400,1495
|
|
20230919,134600,801364970,5440,5410,5440,5410,327
|
|
20230919,134500,799589120,5410,5410,5410,5410,400
|
|
20230919,134400,797425120,5420,5430,5440,5420,435
|
|
20230919,134300,795063770,5430,5430,5430,5430,256
|
|
20230919,134200,793673690,5430,5420,5430,5420,251
|
|
20230919,134100,792311160,5410,5410,5410,5410,0
|
|
20230919,134000,792311160,5410,5410,5410,5410,0
|
|
20230919,133900,792311160,5410,5410,5410,5410,30
|
|
20230919,133800,792148860,5410,5430,5430,5410,21
|
|
20230919,133700,792034850,5410,5430,5430,5410,34
|
|
20230919,133600,791850830,5430,5430,5430,5430,1
|
|
20230919,133500,791845400,5410,5410,5410,5410,0
|
|
20230919,133400,791845400,5410,5410,5410,5410,100
|
|
20230919,133300,791304400,5430,5430,5430,5430,1
|
|
20230919,133200,791298970,5410,5410,5410,5410,1
|
|
20230919,133100,791293560,5410,5410,5410,5410,371
|
|
20230919,133000,789286450,5410,5410,5410,5410,0
|
|
20230919,132900,789286450,5410,5430,5430,5410,2044
|
|
20230919,132800,778222560,5430,5420,5430,5420,176
|
|
20230919,132700,777267880,5420,5420,5420,5420,102
|
|
20230919,132600,776715040,5420,5430,5430,5420,22
|
|
20230919,132500,776595720,5430,5430,5430,5430,26
|
|
20230919,132400,776454540,5430,5430,5430,5430,1
|
|
20230919,132300,776449110,5420,5430,5430,5420,7
|
|
20230919,132200,776411140,5430,5430,5430,5430,37
|
|
20230919,132100,776210230,5430,5430,5430,5430,0
|
|
20230919,132000,776210230,5430,5420,5430,5420,251
|
|
20230919,131900,774849800,5410,5410,5410,5410,0
|
|
20230919,131800,774849800,5410,5410,5410,5410,0
|
|
20230919,131700,774849800,5410,5410,5410,5410,0
|
|
20230919,131600,774849800,5410,5410,5410,5410,55
|
|
20230919,131500,774552250,5440,5420,5440,5420,151
|
|
20230919,131400,773733810,5420,5420,5420,5420,80
|
|
20230919,131300,773300210,5420,5420,5420,5420,70
|
|
20230919,131200,772920810,5420,5420,5420,5420,1
|
|
20230919,131100,772915390,5420,5420,5420,5420,403
|
|
20230919,131000,770731130,5420,5420,5420,5420,0
|
|
20230919,130900,770731130,5420,5420,5420,5420,98
|
|
20230919,130800,770199970,5420,5430,5430,5420,12
|
|
20230919,130700,770134830,5440,5440,5440,5440,27
|
|
20230919,130600,769987950,5420,5430,5440,5420,500
|
|
20230919,130500,767275450,5440,5440,5440,5440,72
|
|
20230919,130400,766883770,5440,5450,5450,5440,152
|
|
20230919,130300,766056630,5450,5450,5450,5450,0
|
|
20230919,130200,766056630,5450,5450,5450,5450,0
|
|
20230919,130100,766056630,5450,5450,5450,5450,39
|
|
20230919,130000,765844080,5450,5450,5450,5450,0
|
|
20230919,125900,765844080,5450,5450,5450,5450,5
|
|
20230919,125800,765816830,5450,5450,5450,5450,36
|
|
20230919,125700,765620630,5440,5440,5440,5440,16
|
|
20230919,125600,765533590,5450,5450,5450,5450,485
|
|
20230919,125500,762890340,5450,5450,5450,5450,46
|
|
20230919,125400,762639640,5450,5450,5450,5450,0
|
|
20230919,125300,762639640,5450,5450,5450,5450,14
|
|
20230919,125200,762563340,5440,5440,5440,5440,100
|
|
20230919,125100,762019340,5440,5440,5440,5440,1063
|
|
20230919,125000,756236620,5440,5440,5440,5440,52
|
|
20230919,124900,755953740,5450,5430,5460,5430,5019
|
|
20230919,124800,728608270,5440,5440,5440,5440,500
|
|
20230919,124700,725888270,5430,5430,5430,5430,200
|
|
20230919,124600,724802270,5430,5430,5430,5430,1008
|
|
20230919,124500,719328830,5420,5420,5420,5420,70
|
|
20230919,124400,718949430,5430,5430,5430,5430,200
|
|
20230919,124300,717863430,5430,5420,5430,5420,1369
|
|
20230919,124200,710430360,5420,5420,5420,5420,206
|
|
20230919,124100,709313840,5420,5420,5420,5420,0
|
|
20230919,124000,709313840,5420,5420,5420,5410,601
|
|
20230919,123900,706057420,5390,5410,5410,5390,4250
|
|
20230919,123800,683116090,5420,5420,5420,5420,0
|
|
20230919,123700,683116090,5420,5420,5420,5420,13
|
|
20230919,123600,683045630,5420,5420,5420,5420,49
|
|
20230919,123500,682780050,5420,5420,5420,5420,0
|
|
20230919,123400,682780050,5420,5420,5420,5420,0
|
|
20230919,123300,682780050,5420,5420,5420,5420,26
|
|
20230919,123200,682639130,5410,5410,5410,5410,141
|
|
20230919,123100,681876320,5420,5420,5420,5420,11
|
|
20230919,123000,681816700,5420,5410,5420,5410,69
|
|
20230919,122900,681443150,5420,5420,5420,5420,51
|
|
20230919,122800,681166730,5420,5420,5420,5420,226
|
|
20230919,122700,679941810,5420,5420,5430,5420,74
|
|
20230919,122600,679540380,5420,5420,5420,5420,0
|
|
20230919,122500,679540380,5420,5420,5420,5420,3
|
|
20230919,122400,679524120,5420,5410,5420,5410,316
|
|
20230919,122300,677811450,5420,5420,5420,5420,0
|
|
20230919,122200,677811450,5420,5420,5420,5420,6
|
|
20230919,122100,677778930,5420,5420,5420,5420,426
|
|
20230919,122000,675470010,5410,5410,5410,5410,50
|
|
20230919,121900,675199510,5410,5410,5410,5410,2
|
|
20230919,121800,675188690,5420,5420,5420,5420,26
|
|
20230919,121700,675047770,5410,5410,5410,5410,0
|
|
20230919,121600,675047770,5410,5410,5410,5410,471
|
|
20230919,121500,672499660,5410,5400,5410,5400,1883
|
|
20230919,121400,662331200,5390,5390,5390,5390,2251
|
|
20230919,121300,650198310,5390,5390,5390,5390,167
|
|
20230919,121200,649298180,5400,5400,5400,5400,26
|
|
20230919,121100,649157780,5400,5400,5400,5400,0
|
|
20230919,121000,649157780,5400,5400,5400,5400,0
|
|
20230919,120900,649157780,5400,5400,5400,5400,30
|
|
20230919,120800,648995780,5380,5390,5390,5380,3876
|
|
20230919,120700,628106640,5400,5400,5400,5400,11
|
|
20230919,120600,628047240,5400,5400,5400,5400,26
|
|
20230919,120500,627906840,5390,5400,5400,5390,71
|
|
20230919,120400,627524140,5400,5400,5400,5400,0
|
|
20230919,120300,627524140,5400,5390,5400,5390,358
|
|
20230919,120200,625594390,5390,5390,5390,5390,100
|
|
20230919,120100,625055390,5400,5400,5400,5390,121
|
|
20230919,120000,624402490,5400,5400,5400,5400,16
|
|
20230919,115900,624316090,5400,5400,5400,5400,0
|
|
20230919,115800,624316090,5400,5400,5400,5400,1
|
|
20230919,115700,624310690,5380,5380,5380,5380,1
|
|
20230919,115600,624305310,5380,5380,5380,5380,0
|
|
20230919,115500,624305310,5380,5390,5390,5380,1202
|
|
20230919,115400,617832240,5400,5400,5400,5400,26
|
|
20230919,115300,617691840,5400,5400,5400,5400,79
|
|
20230919,115200,617265240,5400,5400,5400,5400,0
|
|
20230919,115100,617265240,5400,5400,5400,5400,26
|
|
20230919,115000,617124840,5400,5400,5400,5400,0
|
|
20230919,114900,617124840,5400,5400,5400,5400,3
|
|
20230919,114800,617108640,5410,5400,5410,5400,23
|
|
20230919,114700,616984310,5390,5390,5390,5390,0
|
|
20230919,114600,616984310,5390,5390,5390,5390,300
|
|
20230919,114500,615367310,5400,5400,5410,5400,331
|
|
20230919,114400,613579780,5400,5400,5400,5400,0
|
|
20230919,114300,613579780,5400,5400,5400,5400,0
|
|
20230919,114200,613579780,5400,5410,5410,5400,155
|
|
20230919,114100,612742770,5420,5420,5420,5420,0
|
|
20230919,114000,612742770,5420,5420,5420,5420,0
|
|
20230919,113900,612742770,5420,5420,5420,5420,0
|
|
20230919,113800,612742770,5420,5420,5420,5420,0
|
|
20230919,113700,612742770,5420,5420,5420,5420,0
|
|
20230919,113600,612742770,5420,5420,5420,5420,0
|
|
20230919,113500,612742770,5420,5420,5420,5420,0
|
|
20230919,113400,612742770,5420,5420,5420,5420,100
|
|
20230919,113300,612200770,5420,5400,5420,5400,372
|
|
20230919,113200,610191950,5390,5390,5390,5390,5000
|
|
20230919,113100,583241950,5390,5390,5390,5390,0
|
|
20230919,113000,583241950,5390,5390,5390,5390,0
|
|
20230919,112900,583241950,5390,5390,5390,5390,872
|
|
20230919,112800,578541870,5420,5420,5420,5420,147
|
|
20230919,112700,577745130,5400,5400,5400,5400,1000
|
|
20230919,112600,572345130,5400,5400,5400,5400,0
|
|
20230919,112500,572345130,5400,5400,5400,5400,655
|
|
20230919,112400,568808130,5400,5410,5410,5400,81
|
|
20230919,112300,568370620,5410,5410,5410,5410,239
|
|
20230919,112200,567077630,5410,5410,5410,5410,30
|
|
20230919,112100,566915330,5410,5420,5420,5410,1011
|
|
20230919,112000,561445710,5420,5420,5420,5420,0
|
|
20230919,111900,561445710,5420,5420,5420,5420,102
|
|
20230919,111800,560892870,5410,5410,5420,5410,26
|
|
20230919,111700,560752190,5410,5420,5420,5410,1003
|
|
20230919,111600,555325940,5420,5420,5420,5420,808
|
|
20230919,111500,550946580,5420,5430,5430,5420,24
|
|
20230919,111400,550816360,5430,5430,5430,5420,336
|
|
20230919,111300,548995020,5430,5430,5430,5430,0
|
|
20230919,111200,548995020,5430,5430,5430,5430,100
|
|
20230919,111100,548452020,5430,5430,5430,5420,126
|
|
20230919,111000,547768840,5420,5420,5420,5420,12
|
|
20230919,110900,547703800,5430,5430,5430,5430,20
|
|
20230919,110800,547595200,5430,5430,5430,5430,26
|
|
20230919,110700,547454020,5420,5420,5420,5420,12
|
|
20230919,110600,547388980,5420,5440,5440,5420,1531
|
|
20230919,110500,539086140,5440,5440,5440,5440,28
|
|
20230919,110400,538933820,5440,5440,5440,5440,30
|
|
20230919,110300,538770620,5430,5440,5440,5430,410
|
|
20230919,110200,536540520,5440,5440,5440,5440,504
|
|
20230919,110100,533798760,5430,5430,5440,5430,1010
|
|
20230919,110000,528304960,5430,5430,5430,5430,170
|
|
20230919,105900,527381860,5440,5440,5440,5440,56
|
|
20230919,105800,527077220,5440,5440,5440,5440,10
|
|
20230919,105700,527022820,5440,5440,5440,5440,32
|
|
20230919,105600,526848740,5450,5420,5450,5420,4142
|
|
20230919,105500,504351610,5420,5410,5420,5410,647
|
|
20230919,105400,500850880,5420,5410,5420,5410,1820
|
|
20230919,105300,491004490,5420,5410,5420,5410,1133
|
|
20230919,105200,484874700,5420,5420,5420,5420,0
|
|
20230919,105100,484874700,5420,5410,5420,5410,1754
|
|
20230919,105000,475383020,5420,5410,5420,5410,1208
|
|
20230919,104900,468847480,5410,5400,5410,5400,4079
|
|
20230919,104800,446818420,5390,5390,5390,5390,300
|
|
20230919,104700,445201420,5400,5390,5400,5390,20
|
|
20230919,104600,445093490,5380,5380,5380,5380,1503
|
|
20230919,104500,437007350,5380,5380,5380,5380,963
|
|
20230919,104400,431826410,5380,5380,5380,5380,5
|
|
20230919,104300,431799510,5380,5380,5380,5380,300
|
|
20230919,104200,430185510,5380,5380,5380,5380,0
|
|
20230919,104100,430185510,5380,5390,5390,5380,1130
|
|
20230919,104000,424100940,5390,5390,5390,5390,400
|
|
20230919,103900,421944940,5390,5390,5390,5390,304
|
|
20230919,103800,420306380,5380,5380,5380,5380,347
|
|
20230919,103700,418439520,5380,5380,5380,5380,0
|
|
20230919,103600,418439520,5380,5390,5390,5380,803
|
|
20230919,103500,414115220,5390,5390,5390,5390,2000
|
|
20230919,103400,403335220,5370,5390,5390,5370,717
|
|
20230919,103300,399478070,5370,5370,5370,5370,333
|
|
20230919,103200,397689860,5370,5370,5370,5370,326
|
|
20230919,103100,395939240,5370,5380,5390,5370,1824
|
|
20230919,103000,386140620,5380,5390,5390,5380,925
|
|
20230919,102900,381164110,5390,5390,5390,5380,696
|
|
20230919,102800,377414250,5390,5390,5390,5390,543
|
|
20230919,102700,374487480,5390,5390,5390,5390,2
|
|
20230919,102600,374476700,5400,5400,5400,5400,0
|
|
20230919,102500,374476700,5400,5400,5400,5400,0
|
|
20230919,102400,374476700,5400,5400,5400,5400,1
|
|
20230919,102300,374471300,5380,5390,5390,5380,68
|
|
20230919,102200,374104990,5390,5390,5390,5390,104
|
|
20230919,102100,373544430,5400,5400,5400,5400,4
|
|
20230919,102000,373522830,5400,5400,5400,5400,0
|
|
20230919,101900,373522830,5400,5400,5400,5400,5
|
|
20230919,101800,373495830,5410,5410,5410,5410,1
|
|
20230919,101700,373490420,5370,5380,5380,5370,1123
|
|
20230919,101600,367455440,5410,5410,5410,5410,0
|
|
20230919,101500,367455440,5410,5410,5410,5410,15
|
|
20230919,101400,367374290,5410,5410,5410,5410,0
|
|
20230919,101300,367374290,5410,5410,5410,5410,0
|
|
20230919,101200,367374290,5410,5410,5410,5410,22
|
|
20230919,101100,367255270,5380,5410,5410,5380,1026
|
|
20230919,101000,361734600,5410,5410,5410,5410,1
|
|
20230919,100900,361729190,5400,5400,5400,5400,150
|
|
20230919,100800,360919190,5400,5400,5400,5400,0
|
|
20230919,100700,360919190,5400,5410,5410,5380,103
|
|
20230919,100600,360362000,5420,5420,5420,5420,0
|
|
20230919,100500,360362000,5420,5420,5420,5380,1174
|
|
20230919,100400,354038120,5420,5410,5420,5410,206
|
|
20230919,100300,352921800,5380,5380,5380,5380,0
|
|
20230919,100200,352921800,5380,5380,5380,5380,1
|
|
20230919,100100,352916420,5380,5380,5380,5380,13
|
|
20230919,100000,352846480,5380,5380,5380,5380,828
|
|
20230919,095900,348391840,5380,5380,5380,5380,106
|
|
20230919,095800,347821560,5410,5400,5410,5400,27
|
|
20230919,095700,347675590,5410,5380,5410,5380,59
|
|
20230919,095600,347357210,5380,5410,5410,5380,1003
|
|
20230919,095500,341960980,5380,5380,5380,5380,0
|
|
20230919,095400,341960980,5380,5380,5380,5380,2000
|
|
20230919,095300,331200980,5380,5400,5400,5380,5301
|
|
20230919,095200,302630370,5410,5410,5410,5410,146
|
|
20230919,095100,301840510,5410,5410,5410,5400,2266
|
|
20230919,095000,289598130,5400,5400,5400,5400,10
|
|
20230919,094900,289544130,5410,5410,5410,5410,19
|
|
20230919,094800,289441340,5410,5410,5410,5410,1
|
|
20230919,094700,289435930,5380,5390,5400,5380,4641
|
|
20230919,094600,264412410,5390,5400,5400,5390,908
|
|
20230919,094500,259518260,5400,5400,5400,5400,240
|
|
20230919,094400,258222260,5400,5410,5410,5400,92
|
|
20230919,094300,257725100,5410,5400,5410,5400,148
|
|
20230919,094200,256925770,5410,5410,5420,5400,2986
|
|
20230919,094100,240780760,5420,5420,5420,5410,1022
|
|
20230919,094000,235249540,5420,5420,5420,5420,155
|
|
20230919,093900,234409440,5420,5420,5420,5420,713
|
|
20230919,093800,230544980,5420,5420,5420,5410,1869
|
|
20230919,093700,220415660,5420,5420,5430,5420,458
|
|
20230919,093600,217933290,5430,5430,5430,5430,608
|
|
20230919,093500,214631850,5430,5420,5430,5420,1345
|
|
20230919,093400,207339300,5420,5440,5440,5420,410
|
|
20230919,093300,205117080,5440,5440,5450,5440,268
|
|
20230919,093200,203659040,5440,5440,5440,5440,3
|
|
20230919,093100,203642720,5440,5420,5440,5420,1594
|
|
20230919,093000,195002490,5420,5440,5460,5420,1378
|
|
20230919,092900,187517580,5450,5450,5450,5450,906
|
|
20230919,092800,182579880,5450,5440,5450,5440,1153
|
|
20230919,092700,176298130,5430,5420,5430,5420,794
|
|
20230919,092600,171991710,5410,5420,5420,5410,310
|
|
20230919,092500,170314510,5420,5420,5420,5420,501
|
|
20230919,092400,167599090,5420,5420,5420,5420,188
|
|
20230919,092300,166580130,5420,5420,5420,5420,70
|
|
20230919,092200,166200730,5420,5420,5420,5420,0
|
|
20230919,092100,166200730,5420,5410,5420,5410,2013
|
|
20230919,092000,155290570,5410,5410,5410,5410,167
|
|
20230919,091900,154387100,5410,5410,5410,5410,495
|
|
20230919,091800,151709150,5420,5420,5420,5420,285
|
|
20230919,091700,150164450,5420,5440,5440,5420,371
|
|
20230919,091600,148152310,5430,5430,5430,5430,830
|
|
20230919,091500,143645410,5430,5430,5430,5430,11
|
|
20230919,091400,143585680,5440,5440,5440,5440,23
|
|
20230919,091300,143460560,5440,5440,5440,5440,1625
|
|
20230919,091200,134620560,5450,5450,5450,5440,405
|
|
20230919,091100,132414810,5450,5440,5450,5440,3620
|
|
20230919,091000,112721810,5440,5430,5440,5430,1582
|
|
20230919,090900,104130700,5420,5410,5420,5410,1099
|
|
20230919,090800,98183910,5390,5390,5390,5390,130
|
|
20230919,090700,97483210,5380,5410,5420,5380,1459
|
|
20230919,090600,89598820,5420,5400,5420,5380,1975
|
|
20230919,090500,78939960,5400,5400,5400,5400,504
|
|
20230919,090400,76218360,5400,5410,5410,5400,73
|
|
20230919,090300,75823740,5410,5410,5410,5410,1020
|
|
20230919,090200,70305540,5410,5410,5410,5410,727
|
|
20230919,090100,66372470,5410,5410,5410,5410,52
|
|
20230919,090000,66091150,5410,5370,5440,5370,12293
|