606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,190300,967812930,5150,5150,5150,5150,4995
|
|
20230925,190200,967812930,5150,5150,5150,5150,0
|
|
20230925,190100,967812930,5150,5150,5150,5150,0
|
|
20230925,190000,967812930,5150,5150,5150,5150,0
|
|
20230925,185900,967812930,5150,5150,5150,5150,0
|
|
20230925,185800,967812930,5150,5150,5150,5150,0
|
|
20230925,185700,967812930,5150,5150,5150,5150,0
|
|
20230925,185600,967812930,5150,5150,5150,5150,0
|
|
20230925,185500,967812930,5150,5150,5150,5150,0
|
|
20230925,185400,967812930,5150,5150,5150,5150,0
|
|
20230925,185300,967812930,5150,5150,5150,5150,0
|
|
20230925,185200,967812930,5150,5150,5150,5150,0
|
|
20230925,185100,967812930,5150,5150,5150,5150,0
|
|
20230925,185000,967812930,5150,5150,5150,5150,0
|
|
20230925,184900,967812930,5150,5150,5150,5150,0
|
|
20230925,184800,967812930,5150,5150,5150,5150,0
|
|
20230925,184700,967812930,5150,5150,5150,5150,0
|
|
20230925,184600,967812930,5150,5150,5150,5150,0
|
|
20230925,184500,967812930,5150,5150,5150,5150,0
|
|
20230925,184400,967812930,5150,5150,5150,5150,0
|
|
20230925,184300,967812930,5150,5150,5150,5150,0
|
|
20230925,184200,967812930,5150,5150,5150,5150,0
|
|
20230925,184100,967812930,5150,5150,5150,5150,0
|
|
20230925,184000,967812930,5150,5150,5150,5150,0
|
|
20230925,183900,967812930,5150,5150,5150,5150,0
|
|
20230925,183800,967812930,5150,5150,5150,5150,0
|
|
20230925,183700,967812930,5150,5150,5150,5150,0
|
|
20230925,183600,967812930,5150,5150,5150,5150,0
|
|
20230925,183500,967812930,5150,5150,5150,5150,0
|
|
20230925,183400,967812930,5150,5150,5150,5150,0
|
|
20230925,183300,967812930,5150,5150,5150,5150,4995
|
|
20230925,183200,967812930,5150,5150,5150,5150,0
|
|
20230925,183100,967812930,5150,5150,5150,5150,0
|
|
20230925,183000,967812930,5150,5150,5150,5150,0
|
|
20230925,182900,967812930,5150,5150,5150,5150,0
|
|
20230925,182800,967812930,5150,5150,5150,5150,0
|
|
20230925,182700,967812930,5150,5150,5150,5150,0
|
|
20230925,182600,967812930,5150,5150,5150,5150,0
|
|
20230925,182500,967812930,5150,5150,5150,5150,0
|
|
20230925,182400,967812930,5150,5150,5150,5150,0
|
|
20230925,182300,967812930,5150,5150,5150,5150,0
|
|
20230925,182200,967812930,5150,5150,5150,5150,0
|
|
20230925,182100,967812930,5150,5150,5150,5150,0
|
|
20230925,182000,967812930,5150,5150,5150,5150,0
|
|
20230925,181900,967812930,5150,5150,5150,5150,0
|
|
20230925,181800,967812930,5150,5150,5150,5150,0
|
|
20230925,181700,967812930,5150,5150,5150,5150,0
|
|
20230925,181600,967812930,5150,5150,5150,5150,0
|
|
20230925,181500,967812930,5150,5150,5150,5150,0
|
|
20230925,181400,967812930,5150,5150,5150,5150,0
|
|
20230925,181300,967812930,5150,5150,5150,5150,0
|
|
20230925,181200,967812930,5150,5150,5150,5150,0
|
|
20230925,181100,967812930,5150,5150,5150,5150,0
|
|
20230925,181000,967812930,5150,5150,5150,5150,0
|
|
20230925,180900,967812930,5150,5150,5150,5150,0
|
|
20230925,180800,967812930,5150,5150,5150,5150,0
|
|
20230925,180700,967812930,5150,5150,5150,5150,0
|
|
20230925,180600,967812930,5150,5150,5150,5150,0
|
|
20230925,180500,967812930,5150,5150,5150,5150,0
|
|
20230925,180400,967812930,5150,5150,5150,5150,0
|
|
20230925,180300,967812930,5150,5150,5150,5150,4995
|
|
20230925,180200,967812930,5150,5150,5150,5150,0
|
|
20230925,180100,967812930,5150,5150,5150,5150,0
|
|
20230925,180000,967812930,5150,5150,5150,5150,0
|
|
20230925,175900,967812930,5150,5150,5150,5150,0
|
|
20230925,175800,967812930,5150,5150,5150,5150,0
|
|
20230925,175700,967812930,5150,5150,5150,5150,0
|
|
20230925,175600,967812930,5150,5150,5150,5150,0
|
|
20230925,175500,967812930,5150,5150,5150,5150,0
|
|
20230925,175400,967812930,5150,5150,5150,5150,0
|
|
20230925,175300,967812930,5150,5150,5150,5150,0
|
|
20230925,175200,967812930,5150,5150,5150,5150,0
|
|
20230925,175100,967812930,5150,5150,5150,5150,0
|
|
20230925,175000,967812930,5150,5150,5150,5150,0
|
|
20230925,174900,967812930,5150,5150,5150,5150,0
|
|
20230925,174800,967812930,5150,5150,5150,5150,0
|
|
20230925,174700,967812930,5150,5150,5150,5150,0
|
|
20230925,174600,967812930,5150,5150,5150,5150,0
|
|
20230925,174500,967812930,5150,5150,5150,5150,0
|
|
20230925,174400,967812930,5150,5150,5150,5150,0
|
|
20230925,174300,967812930,5150,5150,5150,5150,0
|
|
20230925,174200,967812930,5150,5150,5150,5150,0
|
|
20230925,174100,967812930,5150,5150,5150,5150,0
|
|
20230925,174000,967812930,5150,5150,5150,5150,0
|
|
20230925,173900,967812930,5150,5150,5150,5150,0
|
|
20230925,173800,967812930,5150,5150,5150,5150,0
|
|
20230925,173700,967812930,5150,5150,5150,5150,0
|
|
20230925,173600,967812930,5150,5150,5150,5150,0
|
|
20230925,173500,967812930,5150,5150,5150,5150,0
|
|
20230925,173400,967812930,5150,5150,5150,5150,0
|
|
20230925,173300,967812930,5150,5150,5150,5150,4995
|
|
20230925,173200,967812930,5150,5150,5150,5150,0
|
|
20230925,173100,967812930,5150,5150,5150,5150,0
|
|
20230925,173000,967812930,5150,5150,5150,5150,0
|
|
20230925,172900,967812930,5150,5150,5150,5150,0
|
|
20230925,172800,967812930,5150,5150,5150,5150,0
|
|
20230925,172700,967812930,5150,5150,5150,5150,0
|
|
20230925,172600,967812930,5150,5150,5150,5150,0
|
|
20230925,172500,967812930,5150,5150,5150,5150,0
|
|
20230925,172400,967812930,5150,5150,5150,5150,0
|
|
20230925,172300,967812930,5150,5150,5150,5150,0
|
|
20230925,172200,967812930,5150,5150,5150,5150,0
|
|
20230925,172100,967812930,5150,5150,5150,5150,0
|
|
20230925,172000,967812930,5150,5150,5150,5150,0
|
|
20230925,171900,967812930,5150,5150,5150,5150,0
|
|
20230925,171800,967812930,5150,5150,5150,5150,0
|
|
20230925,171700,967812930,5150,5150,5150,5150,0
|
|
20230925,171600,967812930,5150,5150,5150,5150,0
|
|
20230925,171500,967812930,5150,5150,5150,5150,0
|
|
20230925,171400,967812930,5150,5150,5150,5150,0
|
|
20230925,171300,967812930,5150,5150,5150,5150,0
|
|
20230925,171200,967812930,5150,5150,5150,5150,0
|
|
20230925,171100,967812930,5150,5150,5150,5150,0
|
|
20230925,171000,967812930,5150,5150,5150,5150,0
|
|
20230925,170900,967812930,5150,5150,5150,5150,0
|
|
20230925,170800,967812930,5150,5150,5150,5150,0
|
|
20230925,170700,967812930,5150,5150,5150,5150,0
|
|
20230925,170600,967812930,5150,5150,5150,5150,0
|
|
20230925,170500,967812930,5150,5150,5150,5150,0
|
|
20230925,170400,967812930,5150,5150,5150,5150,0
|
|
20230925,170300,967812930,5150,5150,5150,5150,4995
|
|
20230925,170200,967812930,5150,5150,5150,5150,0
|
|
20230925,170100,967812930,5150,5150,5150,5150,0
|
|
20230925,170000,967812930,5150,5150,5150,5150,0
|
|
20230925,165900,967812930,5150,5150,5150,5150,0
|
|
20230925,165800,967812930,5150,5150,5150,5150,0
|
|
20230925,165700,967812930,5150,5150,5150,5150,0
|
|
20230925,165600,967812930,5150,5150,5150,5150,0
|
|
20230925,165500,967812930,5150,5150,5150,5150,0
|
|
20230925,165400,967812930,5150,5150,5150,5150,0
|
|
20230925,165300,967812930,5150,5150,5150,5150,0
|
|
20230925,165200,967812930,5150,5150,5150,5150,0
|
|
20230925,165100,967812930,5150,5150,5150,5150,0
|
|
20230925,165000,967812930,5150,5150,5150,5150,0
|
|
20230925,164900,967812930,5150,5150,5150,5150,0
|
|
20230925,164800,967812930,5150,5150,5150,5150,0
|
|
20230925,164700,967812930,5150,5150,5150,5150,0
|
|
20230925,164600,967812930,5150,5150,5150,5150,0
|
|
20230925,164500,967812930,5150,5150,5150,5150,0
|
|
20230925,164400,967812930,5150,5150,5150,5150,0
|
|
20230925,164300,967812930,5150,5150,5150,5150,0
|
|
20230925,164200,967812930,5150,5150,5150,5150,0
|
|
20230925,164100,967812930,5150,5150,5150,5150,0
|
|
20230925,164000,967812930,5150,5150,5150,5150,0
|
|
20230925,163900,967812930,5150,5150,5150,5150,0
|
|
20230925,163800,967812930,5150,5150,5150,5150,0
|
|
20230925,163700,967812930,5150,5150,5150,5150,0
|
|
20230925,163600,967812930,5150,5150,5150,5150,0
|
|
20230925,163500,967812930,5150,5150,5150,5150,0
|
|
20230925,163400,967812930,5150,5150,5150,5150,0
|
|
20230925,163300,967812930,5150,5150,5150,5150,4995
|
|
20230925,163200,967812930,5150,5150,5150,5150,0
|
|
20230925,163100,967812930,5150,5150,5150,5150,0
|
|
20230925,163000,967812930,5150,5150,5150,5150,0
|
|
20230925,162900,967812930,5150,5150,5150,5150,0
|
|
20230925,162800,967812930,5150,5150,5150,5150,0
|
|
20230925,162700,967812930,5150,5150,5150,5150,0
|
|
20230925,162600,967812930,5150,5150,5150,5150,0
|
|
20230925,162500,967812930,5150,5150,5150,5150,0
|
|
20230925,162400,967812930,5150,5150,5150,5150,0
|
|
20230925,162300,967812930,5150,5150,5150,5150,0
|
|
20230925,162200,967812930,5150,5150,5150,5150,0
|
|
20230925,162100,967812930,5150,5150,5150,5150,0
|
|
20230925,162000,967812930,5150,5150,5150,5150,0
|
|
20230925,161900,967812930,5150,5150,5150,5150,0
|
|
20230925,161800,967812930,5150,5150,5150,5150,0
|
|
20230925,161700,967812930,5150,5150,5150,5150,0
|
|
20230925,161600,967812930,5150,5150,5150,5150,0
|
|
20230925,161500,967812930,5150,5150,5150,5150,0
|
|
20230925,161400,967812930,5150,5150,5150,5150,0
|
|
20230925,161300,967812930,5150,5150,5150,5150,0
|
|
20230925,161200,967812930,5150,5150,5150,5150,0
|
|
20230925,161100,967812930,5150,5150,5150,5150,0
|
|
20230925,161000,967812930,5150,5150,5150,5150,0
|
|
20230925,160900,967812930,5150,5150,5150,5150,0
|
|
20230925,160800,967812930,5150,5150,5150,5150,0
|
|
20230925,160700,967812930,5150,5150,5150,5150,0
|
|
20230925,160600,967812930,5150,5150,5150,5150,0
|
|
20230925,160500,967812930,5150,5150,5150,5150,0
|
|
20230925,160400,967812930,5150,5150,5150,5150,0
|
|
20230925,160300,967812930,5150,5150,5150,5150,4995
|
|
20230925,160200,967812930,5150,5150,5150,5150,0
|
|
20230925,160100,967812930,5150,5150,5150,5150,0
|
|
20230925,160000,967812930,5150,5150,5150,5150,0
|
|
20230925,155900,967812930,5150,5150,5150,5150,0
|
|
20230925,155800,967812930,5150,5150,5150,5150,0
|
|
20230925,155700,967812930,5150,5150,5150,5150,0
|
|
20230925,155600,967812930,5150,5150,5150,5150,0
|
|
20230925,155500,967812930,5150,5150,5150,5150,0
|
|
20230925,155400,967812930,5150,5150,5150,5150,0
|
|
20230925,155300,967812930,5150,5150,5150,5150,0
|
|
20230925,155200,967812930,5150,5150,5150,5150,0
|
|
20230925,155100,967812930,5150,5150,5150,5150,0
|
|
20230925,155000,967812930,5150,5150,5150,5150,0
|
|
20230925,154900,967812930,5150,5150,5150,5150,0
|
|
20230925,154800,967812930,5150,5150,5150,5150,0
|
|
20230925,154700,967812930,5150,5150,5150,5150,0
|
|
20230925,154600,967812930,5150,5150,5150,5150,0
|
|
20230925,154500,967812930,5150,5150,5150,5150,0
|
|
20230925,154400,967812930,5150,5150,5150,5150,0
|
|
20230925,154300,967812930,5150,5150,5150,5150,0
|
|
20230925,154200,967812930,5150,5150,5150,5150,0
|
|
20230925,154100,967812930,5150,5150,5150,5150,0
|
|
20230925,154000,967812930,5150,5150,5150,5150,0
|
|
20230925,153900,967812930,5150,5150,5150,5150,0
|
|
20230925,153800,967812930,5150,5150,5150,5150,0
|
|
20230925,153700,967812930,5150,5150,5150,5150,0
|
|
20230925,153600,967812930,5150,5150,5150,5150,0
|
|
20230925,153500,967812930,5150,5150,5150,5150,0
|
|
20230925,153400,967812930,5150,5150,5150,5150,0
|
|
20230925,153300,967812930,5150,5150,5150,5150,4995
|
|
20230925,153200,967812930,5150,5150,5150,5150,0
|
|
20230925,153100,967812930,5150,5150,5150,5150,0
|
|
20230925,153000,967812930,5150,5150,5150,5150,4995
|
|
20230925,152900,942088680,5170,5170,5170,5170,0
|
|
20230925,152800,942088680,5170,5170,5170,5170,0
|
|
20230925,152700,942088680,5170,5170,5170,5170,0
|
|
20230925,152600,942088680,5170,5170,5170,5170,0
|
|
20230925,152500,942088680,5170,5170,5170,5170,0
|
|
20230925,152400,942088680,5170,5170,5170,5170,0
|
|
20230925,152300,942088680,5170,5170,5170,5170,0
|
|
20230925,152200,942088680,5170,5170,5170,5170,0
|
|
20230925,152100,942088680,5170,5170,5170,5170,0
|
|
20230925,152000,942088680,5170,5170,5170,5170,0
|
|
20230925,151900,942088680,5170,5170,5170,5170,51
|
|
20230925,151800,941825010,5180,5180,5180,5170,22
|
|
20230925,151700,941711250,5160,5160,5180,5160,724
|
|
20230925,151600,937970930,5160,5180,5180,5160,480
|
|
20230925,151500,935489990,5170,5170,5180,5170,532
|
|
20230925,151400,932737470,5180,5180,5180,5170,211
|
|
20230925,151300,931644690,5180,5180,5180,5180,3
|
|
20230925,151200,931629150,5170,5170,5170,5170,1453
|
|
20230925,151100,924117140,5170,5170,5170,5170,0
|
|
20230925,151000,924117140,5170,5170,5170,5170,1
|
|
20230925,150900,924111970,5190,5190,5190,5190,0
|
|
20230925,150800,924111970,5190,5170,5190,5170,8
|
|
20230925,150700,924070570,5160,5160,5160,5160,350
|
|
20230925,150600,922264570,5160,5160,5160,5160,434
|
|
20230925,150500,920025130,5160,5180,5180,5160,2334
|
|
20230925,150400,907963550,5180,5180,5180,5180,0
|
|
20230925,150300,907963550,5180,5190,5190,5180,492
|
|
20230925,150200,905414980,5180,5180,5180,5180,0
|
|
20230925,150100,905414980,5180,5190,5190,5180,526
|
|
20230925,150000,902690040,5180,5190,5190,5180,1374
|
|
20230925,145900,895570030,5200,5190,5200,5190,96
|
|
20230925,145800,895071310,5190,5200,5200,5190,6
|
|
20230925,145700,895040120,5200,5200,5200,5200,4
|
|
20230925,145600,895019320,5200,5200,5200,5200,51
|
|
20230925,145500,894754120,5190,5190,5190,5190,372
|
|
20230925,145400,892823440,5190,5200,5200,5190,870
|
|
20230925,145300,888308090,5200,5200,5200,5200,1001
|
|
20230925,145200,883102890,5190,5190,5190,5190,0
|
|
20230925,145100,883102890,5190,5190,5190,5190,30
|
|
20230925,145000,882947190,5190,5200,5200,5190,961
|
|
20230925,144900,877955980,5200,5200,5200,5200,192
|
|
20230925,144800,876957580,5200,5200,5200,5200,0
|
|
20230925,144700,876957580,5200,5200,5200,5200,100
|
|
20230925,144600,876437580,5200,5200,5200,5200,80
|
|
20230925,144500,876021580,5200,5190,5200,5190,627
|
|
20230925,144400,872767440,5190,5200,5200,5190,104
|
|
20230925,144300,872227670,5190,5190,5190,5190,0
|
|
20230925,144200,872227670,5190,5190,5190,5190,0
|
|
20230925,144100,872227670,5190,5190,5190,5190,134
|
|
20230925,144000,871532210,5190,5190,5190,5190,0
|
|
20230925,143900,871532210,5190,5190,5190,5190,0
|
|
20230925,143800,871532210,5190,5190,5190,5190,100
|
|
20230925,143700,871013210,5190,5190,5190,5190,0
|
|
20230925,143600,871013210,5190,5190,5190,5190,0
|
|
20230925,143500,871013210,5190,5190,5190,5190,0
|
|
20230925,143400,871013210,5190,5190,5190,5190,0
|
|
20230925,143300,871013210,5190,5190,5190,5190,0
|
|
20230925,143200,871013210,5190,5190,5190,5190,362
|
|
20230925,143100,869134430,5200,5200,5200,5200,0
|
|
20230925,143000,869134430,5200,5200,5200,5200,0
|
|
20230925,142900,869134430,5200,5200,5200,5200,600
|
|
20230925,142800,866014430,5220,5220,5220,5220,177
|
|
20230925,142700,865090490,5190,5190,5190,5190,0
|
|
20230925,142600,865090490,5190,5190,5190,5190,40
|
|
20230925,142500,864882890,5190,5190,5190,5190,434
|
|
20230925,142400,862630430,5190,5190,5190,5190,1811
|
|
20230925,142300,853231340,5190,5190,5190,5190,1609
|
|
20230925,142200,844880630,5190,5190,5190,5190,385
|
|
20230925,142100,842882480,5190,5190,5190,5190,0
|
|
20230925,142000,842882480,5190,5190,5190,5190,20
|
|
20230925,141900,842778680,5220,5220,5220,5220,0
|
|
20230925,141800,842778680,5220,5200,5220,5200,685
|
|
20230925,141700,839209000,5200,5200,5200,5200,0
|
|
20230925,141600,839209000,5200,5200,5220,5190,2086
|
|
20230925,141500,828361770,5210,5210,5210,5210,612
|
|
20230925,141400,825173250,5220,5220,5220,5220,3
|
|
20230925,141300,825157590,5220,5220,5220,5210,153
|
|
20230925,141200,824359030,5220,5220,5220,5220,0
|
|
20230925,141100,824359030,5220,5220,5220,5220,155
|
|
20230925,141000,823549930,5220,5220,5220,5220,0
|
|
20230925,140900,823549930,5220,5230,5230,5220,251
|
|
20230925,140800,822239700,5220,5220,5220,5220,100
|
|
20230925,140700,821717700,5220,5220,5220,5220,10
|
|
20230925,140600,821665500,5220,5220,5220,5220,170
|
|
20230925,140500,820778100,5230,5230,5230,5230,44
|
|
20230925,140400,820547980,5230,5230,5230,5230,1080
|
|
20230925,140300,814899580,5240,5240,5240,5240,0
|
|
20230925,140200,814899580,5240,5240,5240,5240,1
|
|
20230925,140100,814894340,5240,5240,5240,5240,4
|
|
20230925,140000,814873380,5240,5240,5240,5240,0
|
|
20230925,135900,814873380,5240,5240,5240,5240,44
|
|
20230925,135800,814642820,5240,5240,5240,5240,464
|
|
20230925,135700,812211460,5240,5240,5240,5240,15
|
|
20230925,135600,812132860,5240,5240,5240,5240,0
|
|
20230925,135500,812132860,5240,5240,5240,5240,10
|
|
20230925,135400,812080460,5250,5250,5250,5250,1
|
|
20230925,135300,812075210,5240,5240,5240,5240,50
|
|
20230925,135200,811813210,5240,5240,5240,5240,0
|
|
20230925,135100,811813210,5240,5240,5240,5240,668
|
|
20230925,135000,808312890,5230,5240,5240,5230,2002
|
|
20230925,134900,797842410,5240,5240,5240,5240,11
|
|
20230925,134800,797784770,5240,5240,5240,5240,0
|
|
20230925,134700,797784770,5240,5240,5240,5240,50
|
|
20230925,134600,797522770,5230,5230,5230,5230,0
|
|
20230925,134500,797522770,5230,5230,5230,5230,100
|
|
20230925,134400,796999770,5220,5240,5240,5220,191
|
|
20230925,134300,795999130,5250,5240,5250,5240,404
|
|
20230925,134200,793879520,5220,5220,5220,5220,200
|
|
20230925,134100,792835520,5220,5240,5240,5220,383
|
|
20230925,134000,790836240,5240,5240,5240,5240,1
|
|
20230925,133900,790831000,5240,5240,5240,5240,1389
|
|
20230925,133800,783552640,5240,5230,5240,5230,63
|
|
20230925,133700,783223140,5230,5230,5230,5230,0
|
|
20230925,133600,783223140,5230,5230,5230,5230,200
|
|
20230925,133500,782177140,5230,5230,5230,5230,8
|
|
20230925,133400,782135300,5240,5240,5240,5240,1
|
|
20230925,133300,782130060,5240,5240,5240,5240,472
|
|
20230925,133200,779656780,5240,5250,5250,5220,770
|
|
20230925,133100,775622440,5250,5240,5250,5240,129
|
|
20230925,133000,774945980,5240,5240,5240,5240,19
|
|
20230925,132900,774846420,5250,5250,5250,5250,924
|
|
20230925,132800,769995420,5260,5260,5260,5260,1
|
|
20230925,132700,769990160,5260,5260,5260,5260,0
|
|
20230925,132600,769990160,5260,5260,5260,5260,0
|
|
20230925,132500,769990160,5260,5230,5260,5230,194
|
|
20230925,132400,768973770,5230,5230,5230,5230,30
|
|
20230925,132300,768816870,5240,5250,5250,5240,2002
|
|
20230925,132200,758306570,5230,5250,5250,5230,562
|
|
20230925,132100,755359850,5220,5220,5220,5220,0
|
|
20230925,132000,755359850,5220,5220,5220,5220,0
|
|
20230925,131900,755359850,5220,5220,5220,5220,1
|
|
20230925,131800,755354630,5230,5240,5240,5230,1166
|
|
20230925,131700,749245090,5230,5230,5230,5230,0
|
|
20230925,131600,749245090,5230,5230,5230,5230,0
|
|
20230925,131500,749245090,5230,5230,5230,5230,0
|
|
20230925,131400,749245090,5230,5220,5230,5220,2962
|
|
20230925,131300,733782350,5210,5210,5210,5210,368
|
|
20230925,131200,731865070,5210,5210,5210,5210,0
|
|
20230925,131100,731865070,5210,5210,5210,5210,10
|
|
20230925,131000,731812970,5210,5210,5210,5210,400
|
|
20230925,130900,729728970,5210,5210,5210,5210,0
|
|
20230925,130800,729728970,5210,5210,5210,5210,0
|
|
20230925,130700,729728970,5210,5210,5210,5210,0
|
|
20230925,130600,729728970,5210,5210,5210,5210,225
|
|
20230925,130500,728556720,5210,5210,5210,5210,0
|
|
20230925,130400,728556720,5210,5210,5210,5210,1
|
|
20230925,130300,728551510,5210,5210,5210,5210,0
|
|
20230925,130200,728551510,5210,5210,5210,5210,50
|
|
20230925,130100,728291010,5200,5200,5200,5200,118
|
|
20230925,130000,727677410,5200,5200,5200,5200,87
|
|
20230925,125900,727225010,5200,5210,5210,5200,124
|
|
20230925,125800,726579710,5200,5200,5200,5200,87
|
|
20230925,125700,726127310,5220,5220,5220,5220,10
|
|
20230925,125600,726075110,5220,5220,5220,5220,30
|
|
20230925,125500,725918510,5220,5220,5220,5220,3
|
|
20230925,125400,725902850,5220,5220,5220,5220,0
|
|
20230925,125300,725902850,5220,5220,5220,5220,0
|
|
20230925,125200,725902850,5220,5220,5220,5220,0
|
|
20230925,125100,725902850,5220,5220,5220,5220,0
|
|
20230925,125000,725902850,5220,5220,5220,5220,0
|
|
20230925,124900,725902850,5220,5220,5220,5220,5
|
|
20230925,124800,725876750,5220,5220,5220,5220,1
|
|
20230925,124700,725871530,5220,5220,5220,5220,361
|
|
20230925,124600,723987110,5210,5210,5220,5210,393
|
|
20230925,124500,721935970,5210,5210,5210,5210,0
|
|
20230925,124400,721935970,5210,5210,5210,5210,0
|
|
20230925,124300,721935970,5210,5210,5210,5210,0
|
|
20230925,124200,721935970,5210,5210,5210,5210,206
|
|
20230925,124100,720862710,5210,5210,5210,5210,0
|
|
20230925,124000,720862710,5210,5210,5210,5210,11
|
|
20230925,123900,720805400,5210,5210,5210,5210,0
|
|
20230925,123800,720805400,5210,5210,5210,5210,0
|
|
20230925,123700,720805400,5210,5210,5210,5210,1
|
|
20230925,123600,720800190,5210,5210,5210,5210,9
|
|
20230925,123500,720753300,5220,5220,5220,5220,0
|
|
20230925,123400,720753300,5220,5220,5220,5220,1
|
|
20230925,123300,720748080,5210,5210,5210,5210,0
|
|
20230925,123200,720748080,5210,5210,5210,5210,100
|
|
20230925,123100,720227080,5200,5200,5200,5200,0
|
|
20230925,123000,720227080,5200,5200,5200,5200,0
|
|
20230925,122900,720227080,5200,5200,5200,5200,0
|
|
20230925,122800,720227080,5200,5200,5200,5200,400
|
|
20230925,122700,718147080,5200,5200,5200,5200,87
|
|
20230925,122600,717694680,5200,5200,5200,5200,0
|
|
20230925,122500,717694680,5200,5200,5200,5200,1093
|
|
20230925,122400,712011080,5200,5200,5200,5200,66
|
|
20230925,122300,711667880,5220,5220,5220,5220,10
|
|
20230925,122200,711615680,5220,5200,5220,5200,859
|
|
20230925,122100,707148820,5200,5200,5200,5200,0
|
|
20230925,122000,707148820,5200,5200,5200,5200,0
|
|
20230925,121900,707148820,5200,5200,5200,5200,10
|
|
20230925,121800,707096820,5200,5200,5200,5200,20
|
|
20230925,121700,706992820,5200,5200,5200,5200,0
|
|
20230925,121600,706992820,5200,5200,5200,5200,576
|
|
20230925,121500,703997620,5200,5200,5200,5200,0
|
|
20230925,121400,703997620,5200,5200,5200,5200,0
|
|
20230925,121300,703997620,5200,5200,5200,5200,0
|
|
20230925,121200,703997620,5200,5200,5200,5200,0
|
|
20230925,121100,703997620,5200,5200,5200,5200,0
|
|
20230925,121000,703997620,5200,5200,5200,5200,50
|
|
20230925,120900,703737620,5220,5220,5220,5220,0
|
|
20230925,120800,703737620,5220,5220,5220,5220,0
|
|
20230925,120700,703737620,5220,5230,5230,5220,304
|
|
20230925,120600,702147740,5220,5220,5220,5220,0
|
|
20230925,120500,702147740,5220,5220,5220,5220,1
|
|
20230925,120400,702142520,5220,5220,5220,5220,0
|
|
20230925,120300,702142520,5220,5220,5220,5220,0
|
|
20230925,120200,702142520,5220,5220,5220,5220,160
|
|
20230925,120100,701307320,5190,5220,5220,5190,2060
|
|
20230925,120000,690613090,5220,5210,5220,5210,207
|
|
20230925,115900,689534600,5210,5210,5210,5210,47
|
|
20230925,115800,689289730,5210,5210,5210,5210,150
|
|
20230925,115700,688508230,5210,5210,5210,5210,260
|
|
20230925,115600,687153630,5210,5210,5210,5210,170
|
|
20230925,115500,686267930,5200,5200,5200,5200,10
|
|
20230925,115400,686215930,5190,5190,5190,5190,0
|
|
20230925,115300,686215930,5190,5190,5190,5190,10
|
|
20230925,115200,686164030,5190,5190,5190,5190,1421
|
|
20230925,115100,678789040,5200,5200,5200,5200,10
|
|
20230925,115000,678737040,5200,5200,5200,5200,10
|
|
20230925,114900,678685040,5200,5200,5200,5200,305
|
|
20230925,114800,677099040,5190,5190,5190,5190,0
|
|
20230925,114700,677099040,5190,5190,5190,5190,99
|
|
20230925,114600,676585230,5190,5190,5190,5190,11
|
|
20230925,114500,676528140,5190,5190,5190,5190,0
|
|
20230925,114400,676528140,5190,5190,5190,5190,1
|
|
20230925,114300,676522950,5190,5190,5190,5190,120
|
|
20230925,114200,675900150,5190,5190,5190,5190,150
|
|
20230925,114100,675121650,5190,5190,5190,5190,100
|
|
20230925,114000,674602650,5180,5180,5180,5180,609
|
|
20230925,113900,671448030,5180,5180,5180,5180,0
|
|
20230925,113800,671448030,5180,5180,5180,5180,0
|
|
20230925,113700,671448030,5180,5180,5180,5180,3
|
|
20230925,113600,671432490,5170,5170,5170,5170,0
|
|
20230925,113500,671432490,5170,5170,5170,5170,92
|
|
20230925,113400,670956850,5170,5170,5170,5170,0
|
|
20230925,113300,670956850,5170,5180,5190,5170,1695
|
|
20230925,113200,662171460,5180,5180,5180,5180,185
|
|
20230925,113100,661213160,5180,5180,5180,5180,345
|
|
20230925,113000,659426060,5180,5180,5180,5180,0
|
|
20230925,112900,659426060,5180,5180,5180,5180,100
|
|
20230925,112800,658908060,5180,5180,5180,5180,0
|
|
20230925,112700,658908060,5180,5180,5180,5180,0
|
|
20230925,112600,658908060,5180,5180,5180,5180,0
|
|
20230925,112500,658908060,5180,5180,5180,5170,328
|
|
20230925,112400,657210020,5180,5180,5180,5170,400
|
|
20230925,112300,655142000,5180,5180,5180,5180,1
|
|
20230925,112200,655136820,5170,5170,5170,5160,1746
|
|
20230925,112100,646122540,5170,5170,5170,5170,0
|
|
20230925,112000,646122540,5170,5170,5170,5170,87
|
|
20230925,111900,645672750,5170,5170,5170,5170,2
|
|
20230925,111800,645662410,5170,5170,5170,5170,700
|
|
20230925,111700,642043410,5170,5170,5170,5170,85
|
|
20230925,111600,641603960,5170,5170,5170,5170,40
|
|
20230925,111500,641397160,5170,5170,5170,5170,0
|
|
20230925,111400,641397160,5170,5170,5170,5170,20
|
|
20230925,111300,641293760,5180,5170,5180,5170,323
|
|
20230925,111200,639620630,5160,5160,5160,5160,227
|
|
20230925,111100,638449310,5160,5160,5160,5160,400
|
|
20230925,111000,636385310,5160,5170,5170,5160,568
|
|
20230925,110900,633452890,5170,5180,5180,5160,1610
|
|
20230925,110800,625142870,5170,5170,5170,5170,200
|
|
20230925,110700,624108870,5170,5170,5170,5170,100
|
|
20230925,110600,623591870,5170,5170,5170,5170,200
|
|
20230925,110500,622557870,5180,5180,5180,5180,0
|
|
20230925,110400,622557870,5180,5180,5180,5180,23
|
|
20230925,110300,622438730,5180,5180,5180,5180,0
|
|
20230925,110200,622438730,5180,5180,5190,5180,53
|
|
20230925,110100,622163960,5180,5180,5180,5180,1079
|
|
20230925,110000,616574740,5180,5180,5180,5180,2
|
|
20230925,105900,616564380,5170,5170,5170,5170,1
|
|
20230925,105800,616559210,5180,5180,5180,5170,1059
|
|
20230925,105700,611082180,5170,5170,5170,5170,0
|
|
20230925,105600,611082180,5170,5170,5170,5170,49
|
|
20230925,105500,610828850,5180,5180,5180,5180,127
|
|
20230925,105400,610170990,5190,5180,5190,5180,52
|
|
20230925,105300,609901610,5180,5180,5180,5180,0
|
|
20230925,105200,609901610,5180,5180,5180,5180,0
|
|
20230925,105100,609901610,5180,5180,5180,5170,2222
|
|
20230925,105000,598411830,5180,5180,5180,5180,0
|
|
20230925,104900,598411830,5180,5180,5180,5180,0
|
|
20230925,104800,598411830,5180,5180,5180,5180,10
|
|
20230925,104700,598360030,5180,5180,5180,5180,21
|
|
20230925,104600,598251250,5180,5180,5180,5180,263
|
|
20230925,104500,596888910,5200,5200,5200,5200,39
|
|
20230925,104400,596686110,5200,5200,5200,5200,5
|
|
20230925,104300,596660110,5200,5200,5200,5200,0
|
|
20230925,104200,596660110,5200,5180,5200,5180,324
|
|
20230925,104100,594979510,5180,5180,5180,5180,1
|
|
20230925,104000,594974330,5180,5180,5200,5180,217
|
|
20230925,103900,593847950,5160,5160,5160,5160,0
|
|
20230925,103800,593847950,5160,5160,5160,5160,0
|
|
20230925,103700,593847950,5160,5180,5200,5160,4667
|
|
20230925,103600,569687120,5180,5180,5180,5180,666
|
|
20230925,103500,566237240,5190,5190,5190,5190,336
|
|
20230925,103400,564493400,5190,5180,5190,5180,365
|
|
20230925,103300,562601700,5180,5170,5180,5170,1984
|
|
20230925,103200,552336660,5170,5170,5170,5170,1020
|
|
20230925,103100,547063260,5170,5180,5180,5170,428
|
|
20230925,103000,544846250,5170,5180,5180,5170,300
|
|
20230925,102900,543293550,5170,5170,5170,5170,1641
|
|
20230925,102800,534809580,5170,5190,5190,5170,2145
|
|
20230925,102700,523708360,5190,5190,5190,5190,1
|
|
20230925,102600,523703170,5180,5180,5180,5180,105
|
|
20230925,102500,523159270,5190,5190,5190,5190,0
|
|
20230925,102400,523159270,5190,5190,5190,5190,299
|
|
20230925,102300,521607460,5200,5200,5200,5200,2
|
|
20230925,102200,521597060,5200,5200,5200,5200,0
|
|
20230925,102100,521597060,5200,5200,5200,5200,87
|
|
20230925,102000,521144660,5210,5210,5210,5210,25
|
|
20230925,101900,521014410,5210,5200,5210,5200,50
|
|
20230925,101800,520754160,5190,5190,5190,5190,0
|
|
20230925,101700,520754160,5190,5220,5220,5190,179
|
|
20230925,101600,519824880,5220,5200,5220,5200,2055
|
|
20230925,101500,509118080,5190,5190,5190,5190,170
|
|
20230925,101400,508235780,5190,5200,5200,5190,182
|
|
20230925,101300,507290700,5200,5200,5200,5200,204
|
|
20230925,101200,506229900,5210,5210,5210,5200,40
|
|
20230925,101100,506021800,5210,5210,5210,5210,41
|
|
20230925,101000,505808190,5210,5210,5210,5210,0
|
|
20230925,100900,505808190,5210,5210,5210,5210,99
|
|
20230925,100800,505292400,5190,5190,5190,5190,0
|
|
20230925,100700,505292400,5190,5190,5190,5190,0
|
|
20230925,100600,505292400,5190,5200,5200,5190,230
|
|
20230925,100500,504096590,5190,5200,5200,5190,820
|
|
20230925,100400,499835980,5200,5210,5210,5200,231
|
|
20230925,100300,498634770,5210,5210,5210,5210,111
|
|
20230925,100200,498056460,5200,5200,5200,5200,0
|
|
20230925,100100,498056460,5200,5200,5200,5200,1
|
|
20230925,100000,498051260,5220,5220,5220,5220,0
|
|
20230925,095900,498051260,5220,5220,5220,5220,220
|
|
20230925,095800,496902860,5230,5200,5230,5200,1513
|
|
20230925,095700,489010020,5200,5200,5200,5200,0
|
|
20230925,095600,489010020,5200,5200,5200,5200,10
|
|
20230925,095500,488958020,5200,5190,5200,5190,711
|
|
20230925,095400,485261820,5200,5200,5200,5200,0
|
|
20230925,095300,485261820,5200,5180,5200,5160,41459
|
|
20230925,095200,270898920,5190,5180,5190,5180,4
|
|
20230925,095100,270878170,5180,5180,5180,5180,100
|
|
20230925,095000,270360170,5190,5190,5190,5180,131
|
|
20230925,094900,269680330,5200,5190,5200,5180,122
|
|
20230925,094800,269047430,5190,5190,5190,5190,215
|
|
20230925,094700,267931580,5190,5190,5190,5190,10
|
|
20230925,094600,267879680,5180,5170,5180,5170,836
|
|
20230925,094500,263557200,5170,5180,5180,5160,5146
|
|
20230925,094400,236951770,5180,5180,5180,5180,25
|
|
20230925,094300,236822270,5180,5170,5180,5170,173
|
|
20230925,094200,235926940,5180,5180,5190,5170,388
|
|
20230925,094100,233920590,5190,5180,5190,5180,173
|
|
20230925,094000,233023450,5180,5200,5200,5180,656
|
|
20230925,093900,229625170,5200,5220,5220,5190,6019
|
|
20230925,093800,198356500,5200,5200,5200,5200,576
|
|
20230925,093700,195361300,5210,5230,5230,5210,281
|
|
20230925,093600,193896450,5230,5230,5230,5230,6
|
|
20230925,093500,193865070,5230,5240,5240,5200,517
|
|
20230925,093400,191164510,5200,5220,5240,5200,3567
|
|
20230925,093300,172584880,5240,5230,5240,5220,3658
|
|
20230925,093200,153489090,5230,5230,5230,5230,1072
|
|
20230925,093100,147882530,5230,5230,5230,5230,54
|
|
20230925,093000,147600110,5230,5230,5230,5230,912
|
|
20230925,092900,142830350,5230,5250,5250,5230,961
|
|
20230925,092800,137804300,5250,5250,5250,5250,0
|
|
20230925,092700,137804300,5250,5250,5250,5250,38
|
|
20230925,092600,137604800,5230,5230,5230,5230,300
|
|
20230925,092500,136035800,5250,5240,5250,5230,1708
|
|
20230925,092400,127089680,5240,5250,5250,5240,1507
|
|
20230925,092300,119192990,5250,5230,5250,5230,319
|
|
20230925,092200,117524220,5250,5230,5250,5230,357
|
|
20230925,092100,115651970,5250,5250,5250,5250,1
|
|
20230925,092000,115646720,5220,5250,5250,5220,457
|
|
20230925,091900,113257230,5250,5220,5250,5220,436
|
|
20230925,091800,110981220,5220,5230,5230,5220,2356
|
|
20230925,091700,98682870,5250,5250,5250,5250,1
|
|
20230925,091600,98677620,5220,5230,5230,5220,1021
|
|
20230925,091500,93347400,5230,5270,5270,5230,1348
|
|
20230925,091400,86294200,5270,5250,5270,5250,42
|
|
20230925,091300,86073620,5270,5270,5280,5270,2065
|
|
20230925,091200,75173310,5250,5270,5270,5250,813
|
|
20230925,091100,70903980,5270,5290,5290,5270,469
|
|
20230925,091000,68424140,5300,5340,5340,5300,745
|
|
20230925,090900,64463560,5340,5300,5340,5290,2983
|
|
20230925,090800,48622970,5300,5300,5300,5280,1568
|
|
20230925,090700,40316710,5320,5300,5340,5300,249
|
|
20230925,090600,38994210,5300,5280,5300,5250,2157
|
|
20230925,090500,27608760,5270,5260,5270,5260,578
|
|
20230925,090400,24568200,5260,5260,5260,5260,32
|
|
20230925,090300,24399880,5250,5250,5250,5250,35
|
|
20230925,090200,24216130,5230,5220,5230,5220,635
|
|
20230925,090100,20900930,5220,5240,5240,5220,177
|
|
20230925,090000,19974680,5240,5290,5290,5240,3757
|