621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191800,758006570,8670,8670,8670,8670,678
|
|
20230927,191700,758006570,8670,8670,8670,8670,0
|
|
20230927,191600,758006570,8670,8670,8670,8670,0
|
|
20230927,191500,758006570,8670,8670,8670,8670,0
|
|
20230927,191400,758006570,8670,8670,8670,8670,0
|
|
20230927,191300,758006570,8670,8670,8670,8670,0
|
|
20230927,191200,758006570,8670,8670,8670,8670,0
|
|
20230927,191100,758006570,8670,8670,8670,8670,0
|
|
20230927,191000,758006570,8670,8670,8670,8670,0
|
|
20230927,190900,758006570,8670,8670,8670,8670,0
|
|
20230927,190800,758006570,8670,8670,8670,8670,0
|
|
20230927,190700,758006570,8670,8670,8670,8670,0
|
|
20230927,190600,758006570,8670,8670,8670,8670,0
|
|
20230927,190500,758006570,8670,8670,8670,8670,0
|
|
20230927,190400,758006570,8670,8670,8670,8670,0
|
|
20230927,190300,758006570,8670,8670,8670,8670,0
|
|
20230927,190200,758006570,8670,8670,8670,8670,0
|
|
20230927,190100,758006570,8670,8670,8670,8670,0
|
|
20230927,190000,758006570,8670,8670,8670,8670,0
|
|
20230927,185900,758006570,8670,8670,8670,8670,0
|
|
20230927,185800,758006570,8670,8670,8670,8670,0
|
|
20230927,185700,758006570,8670,8670,8670,8670,0
|
|
20230927,185600,758006570,8670,8670,8670,8670,0
|
|
20230927,185500,758006570,8670,8670,8670,8670,0
|
|
20230927,185400,758006570,8670,8670,8670,8670,0
|
|
20230927,185300,758006570,8670,8670,8670,8670,0
|
|
20230927,185200,758006570,8670,8670,8670,8670,0
|
|
20230927,185100,758006570,8670,8670,8670,8670,0
|
|
20230927,185000,758006570,8670,8670,8670,8670,0
|
|
20230927,184900,758006570,8670,8670,8670,8670,0
|
|
20230927,184800,758006570,8670,8670,8670,8670,678
|
|
20230927,184700,758006570,8670,8670,8670,8670,0
|
|
20230927,184600,758006570,8670,8670,8670,8670,0
|
|
20230927,184500,758006570,8670,8670,8670,8670,0
|
|
20230927,184400,758006570,8670,8670,8670,8670,0
|
|
20230927,184300,758006570,8670,8670,8670,8670,0
|
|
20230927,184200,758006570,8670,8670,8670,8670,0
|
|
20230927,184100,758006570,8670,8670,8670,8670,0
|
|
20230927,184000,758006570,8670,8670,8670,8670,0
|
|
20230927,183900,758006570,8670,8670,8670,8670,0
|
|
20230927,183800,758006570,8670,8670,8670,8670,0
|
|
20230927,183700,758006570,8670,8670,8670,8670,0
|
|
20230927,183600,758006570,8670,8670,8670,8670,0
|
|
20230927,183500,758006570,8670,8670,8670,8670,0
|
|
20230927,183400,758006570,8670,8670,8670,8670,0
|
|
20230927,183300,758006570,8670,8670,8670,8670,0
|
|
20230927,183200,758006570,8670,8670,8670,8670,0
|
|
20230927,183100,758006570,8670,8670,8670,8670,0
|
|
20230927,183000,758006570,8670,8670,8670,8670,0
|
|
20230927,182900,758006570,8670,8670,8670,8670,0
|
|
20230927,182800,758006570,8670,8670,8670,8670,0
|
|
20230927,182700,758006570,8670,8670,8670,8670,0
|
|
20230927,182600,758006570,8670,8670,8670,8670,0
|
|
20230927,182500,758006570,8670,8670,8670,8670,0
|
|
20230927,182400,758006570,8670,8670,8670,8670,0
|
|
20230927,182300,758006570,8670,8670,8670,8670,0
|
|
20230927,182200,758006570,8670,8670,8670,8670,0
|
|
20230927,182100,758006570,8670,8670,8670,8670,0
|
|
20230927,182000,758006570,8670,8670,8670,8670,0
|
|
20230927,181900,758006570,8670,8670,8670,8670,0
|
|
20230927,181800,758006570,8670,8670,8670,8670,678
|
|
20230927,181700,758006570,8670,8670,8670,8670,0
|
|
20230927,181600,758006570,8670,8670,8670,8670,0
|
|
20230927,181500,758006570,8670,8670,8670,8670,0
|
|
20230927,181400,758006570,8670,8670,8670,8670,0
|
|
20230927,181300,758006570,8670,8670,8670,8670,0
|
|
20230927,181200,758006570,8670,8670,8670,8670,0
|
|
20230927,181100,758006570,8670,8670,8670,8670,0
|
|
20230927,181000,758006570,8670,8670,8670,8670,0
|
|
20230927,180900,758006570,8670,8670,8670,8670,0
|
|
20230927,180800,758006570,8670,8670,8670,8670,0
|
|
20230927,180700,758006570,8670,8670,8670,8670,0
|
|
20230927,180600,758006570,8670,8670,8670,8670,0
|
|
20230927,180500,758006570,8670,8670,8670,8670,0
|
|
20230927,180400,758006570,8670,8670,8670,8670,0
|
|
20230927,180300,758006570,8670,8670,8670,8670,0
|
|
20230927,180200,758006570,8670,8670,8670,8670,0
|
|
20230927,180100,758006570,8670,8670,8670,8670,0
|
|
20230927,180000,758006570,8670,8670,8670,8670,0
|
|
20230927,175900,758006570,8670,8670,8670,8670,0
|
|
20230927,175800,758006570,8670,8670,8670,8670,0
|
|
20230927,175700,758006570,8670,8670,8670,8670,0
|
|
20230927,175600,758006570,8670,8670,8670,8670,0
|
|
20230927,175500,758006570,8670,8670,8670,8670,0
|
|
20230927,175400,758006570,8670,8670,8670,8670,0
|
|
20230927,175300,758006570,8670,8670,8670,8670,0
|
|
20230927,175200,758006570,8670,8670,8670,8670,0
|
|
20230927,175100,758006570,8670,8670,8670,8670,0
|
|
20230927,175000,758006570,8670,8670,8670,8670,0
|
|
20230927,174900,758006570,8670,8670,8670,8670,0
|
|
20230927,174800,758006570,8670,8670,8670,8670,678
|
|
20230927,174700,758006570,8670,8670,8670,8670,0
|
|
20230927,174600,758006570,8670,8670,8670,8670,0
|
|
20230927,174500,758006570,8670,8670,8670,8670,0
|
|
20230927,174400,758006570,8670,8670,8670,8670,0
|
|
20230927,174300,758006570,8670,8670,8670,8670,0
|
|
20230927,174200,758006570,8670,8670,8670,8670,0
|
|
20230927,174100,758006570,8670,8670,8670,8670,0
|
|
20230927,174000,758006570,8670,8670,8670,8670,0
|
|
20230927,173900,758006570,8670,8670,8670,8670,0
|
|
20230927,173800,758006570,8670,8670,8670,8670,0
|
|
20230927,173700,758006570,8670,8670,8670,8670,0
|
|
20230927,173600,758006570,8670,8670,8670,8670,0
|
|
20230927,173500,758006570,8670,8670,8670,8670,0
|
|
20230927,173400,758006570,8670,8670,8670,8670,0
|
|
20230927,173300,758006570,8670,8670,8670,8670,0
|
|
20230927,173200,758006570,8670,8670,8670,8670,0
|
|
20230927,173100,758006570,8670,8670,8670,8670,0
|
|
20230927,173000,758006570,8670,8670,8670,8670,0
|
|
20230927,172900,758006570,8670,8670,8670,8670,0
|
|
20230927,172800,758006570,8670,8670,8670,8670,0
|
|
20230927,172700,758006570,8670,8670,8670,8670,0
|
|
20230927,172600,758006570,8670,8670,8670,8670,0
|
|
20230927,172500,758006570,8670,8670,8670,8670,0
|
|
20230927,172400,758006570,8670,8670,8670,8670,0
|
|
20230927,172300,758006570,8670,8670,8670,8670,0
|
|
20230927,172200,758006570,8670,8670,8670,8670,0
|
|
20230927,172100,758006570,8670,8670,8670,8670,0
|
|
20230927,172000,758006570,8670,8670,8670,8670,0
|
|
20230927,171900,758006570,8670,8670,8670,8670,0
|
|
20230927,171800,758006570,8670,8670,8670,8670,678
|
|
20230927,171700,758006570,8670,8670,8670,8670,0
|
|
20230927,171600,758006570,8670,8670,8670,8670,0
|
|
20230927,171500,758006570,8670,8670,8670,8670,0
|
|
20230927,171400,758006570,8670,8670,8670,8670,0
|
|
20230927,171300,758006570,8670,8670,8670,8670,0
|
|
20230927,171200,758006570,8670,8670,8670,8670,0
|
|
20230927,171100,758006570,8670,8670,8670,8670,0
|
|
20230927,171000,758006570,8670,8670,8670,8670,0
|
|
20230927,170900,758006570,8670,8670,8670,8670,0
|
|
20230927,170800,758006570,8670,8670,8670,8670,0
|
|
20230927,170700,758006570,8670,8670,8670,8670,0
|
|
20230927,170600,758006570,8670,8670,8670,8670,0
|
|
20230927,170500,758006570,8670,8670,8670,8670,0
|
|
20230927,170400,758006570,8670,8670,8670,8670,0
|
|
20230927,170300,758006570,8670,8670,8670,8670,0
|
|
20230927,170200,758006570,8670,8670,8670,8670,0
|
|
20230927,170100,758006570,8670,8670,8670,8670,0
|
|
20230927,170000,758006570,8670,8670,8670,8670,0
|
|
20230927,165900,758006570,8670,8670,8670,8670,0
|
|
20230927,165800,758006570,8670,8670,8670,8670,0
|
|
20230927,165700,758006570,8670,8670,8670,8670,0
|
|
20230927,165600,758006570,8670,8670,8670,8670,0
|
|
20230927,165500,758006570,8670,8670,8670,8670,0
|
|
20230927,165400,758006570,8670,8670,8670,8670,0
|
|
20230927,165300,758006570,8670,8670,8670,8670,0
|
|
20230927,165200,758006570,8670,8670,8670,8670,0
|
|
20230927,165100,758006570,8670,8670,8670,8670,0
|
|
20230927,165000,758006570,8670,8670,8670,8670,0
|
|
20230927,164900,758006570,8670,8670,8670,8670,0
|
|
20230927,164800,758006570,8670,8670,8670,8670,678
|
|
20230927,164700,758006570,8670,8670,8670,8670,0
|
|
20230927,164600,758006570,8670,8670,8670,8670,0
|
|
20230927,164500,758006570,8670,8670,8670,8670,0
|
|
20230927,164400,758006570,8670,8670,8670,8670,0
|
|
20230927,164300,758006570,8670,8670,8670,8670,0
|
|
20230927,164200,758006570,8670,8670,8670,8670,0
|
|
20230927,164100,758006570,8670,8670,8670,8670,0
|
|
20230927,164000,758006570,8670,8670,8670,8670,0
|
|
20230927,163900,758006570,8670,8670,8670,8670,0
|
|
20230927,163800,758006570,8670,8670,8670,8670,0
|
|
20230927,163700,758006570,8670,8670,8670,8670,0
|
|
20230927,163600,758006570,8670,8670,8670,8670,0
|
|
20230927,163500,758006570,8670,8670,8670,8670,0
|
|
20230927,163400,758006570,8670,8670,8670,8670,0
|
|
20230927,163300,758006570,8670,8670,8670,8670,0
|
|
20230927,163200,758006570,8670,8670,8670,8670,0
|
|
20230927,163100,758006570,8670,8670,8670,8670,0
|
|
20230927,163000,758006570,8670,8670,8670,8670,0
|
|
20230927,162900,758006570,8670,8670,8670,8670,0
|
|
20230927,162800,758006570,8670,8670,8670,8670,0
|
|
20230927,162700,758006570,8670,8670,8670,8670,0
|
|
20230927,162600,758006570,8670,8670,8670,8670,0
|
|
20230927,162500,758006570,8670,8670,8670,8670,0
|
|
20230927,162400,758006570,8670,8670,8670,8670,0
|
|
20230927,162300,758006570,8670,8670,8670,8670,0
|
|
20230927,162200,758006570,8670,8670,8670,8670,0
|
|
20230927,162100,758006570,8670,8670,8670,8670,0
|
|
20230927,162000,758006570,8670,8670,8670,8670,0
|
|
20230927,161900,758006570,8670,8670,8670,8670,0
|
|
20230927,161800,758006570,8670,8670,8670,8670,678
|
|
20230927,161700,758006570,8670,8670,8670,8670,0
|
|
20230927,161600,758006570,8670,8670,8670,8670,0
|
|
20230927,161500,758006570,8670,8670,8670,8670,0
|
|
20230927,161400,758006570,8670,8670,8670,8670,0
|
|
20230927,161300,758006570,8670,8670,8670,8670,0
|
|
20230927,161200,758006570,8670,8670,8670,8670,0
|
|
20230927,161100,758006570,8670,8670,8670,8670,0
|
|
20230927,161000,758006570,8670,8670,8670,8670,0
|
|
20230927,160900,758006570,8670,8670,8670,8670,0
|
|
20230927,160800,758006570,8670,8670,8670,8670,0
|
|
20230927,160700,758006570,8670,8670,8670,8670,0
|
|
20230927,160600,758006570,8670,8670,8670,8670,0
|
|
20230927,160500,758006570,8670,8670,8670,8670,0
|
|
20230927,160400,758006570,8670,8670,8670,8670,0
|
|
20230927,160300,758006570,8670,8670,8670,8670,0
|
|
20230927,160200,758006570,8670,8670,8670,8670,0
|
|
20230927,160100,758006570,8670,8670,8670,8670,0
|
|
20230927,160000,758006570,8670,8670,8670,8670,0
|
|
20230927,155900,758006570,8670,8670,8670,8670,0
|
|
20230927,155800,758006570,8670,8670,8670,8670,0
|
|
20230927,155700,758006570,8670,8670,8670,8670,0
|
|
20230927,155600,758006570,8670,8670,8670,8670,0
|
|
20230927,155500,758006570,8670,8670,8670,8670,0
|
|
20230927,155400,758006570,8670,8670,8670,8670,0
|
|
20230927,155300,758006570,8670,8670,8670,8670,0
|
|
20230927,155200,758006570,8670,8670,8670,8670,0
|
|
20230927,155100,758006570,8670,8670,8670,8670,0
|
|
20230927,155000,758006570,8670,8670,8670,8670,0
|
|
20230927,154900,758006570,8670,8670,8670,8670,0
|
|
20230927,154800,758006570,8670,8670,8670,8670,678
|
|
20230927,154700,758006570,8670,8670,8670,8670,0
|
|
20230927,154600,758006570,8670,8670,8670,8670,0
|
|
20230927,154500,758006570,8670,8670,8670,8670,0
|
|
20230927,154400,758006570,8670,8670,8670,8670,0
|
|
20230927,154300,758006570,8670,8670,8670,8670,0
|
|
20230927,154200,758006570,8670,8670,8670,8670,0
|
|
20230927,154100,758006570,8670,8670,8670,8670,0
|
|
20230927,154000,758006570,8670,8670,8670,8670,0
|
|
20230927,153900,758006570,8670,8670,8670,8670,0
|
|
20230927,153800,758006570,8670,8670,8670,8670,0
|
|
20230927,153700,758006570,8670,8670,8670,8670,0
|
|
20230927,153600,758006570,8670,8670,8670,8670,0
|
|
20230927,153500,758006570,8670,8670,8670,8670,0
|
|
20230927,153400,758006570,8670,8670,8670,8670,0
|
|
20230927,153300,758006570,8670,8670,8670,8670,0
|
|
20230927,153200,758006570,8670,8670,8670,8670,0
|
|
20230927,153100,758006570,8670,8670,8670,8670,0
|
|
20230927,153000,758006570,8670,8670,8670,8670,678
|
|
20230927,152900,752128310,8640,8640,8640,8640,0
|
|
20230927,152800,752128310,8640,8640,8640,8640,0
|
|
20230927,152700,752128310,8640,8640,8640,8640,0
|
|
20230927,152600,752128310,8640,8640,8640,8640,0
|
|
20230927,152500,752128310,8640,8640,8640,8640,0
|
|
20230927,152400,752128310,8640,8640,8640,8640,0
|
|
20230927,152300,752128310,8640,8640,8640,8640,0
|
|
20230927,152200,752128310,8640,8640,8640,8640,0
|
|
20230927,152100,752128310,8640,8640,8640,8640,0
|
|
20230927,152000,752128310,8640,8640,8640,8640,0
|
|
20230927,151900,752128310,8640,8700,8700,8640,86
|
|
20230927,151800,751383230,8720,8740,8740,8720,271
|
|
20230927,151700,749015040,8730,8750,8750,8690,201
|
|
20230927,151600,747258010,8690,8760,8760,8690,588
|
|
20230927,151500,742122700,8750,8750,8760,8710,862
|
|
20230927,151400,734580960,8750,8760,8760,8740,865
|
|
20230927,151300,727007650,8750,8740,8760,8740,1323
|
|
20230927,151200,715429930,8740,8740,8740,8720,826
|
|
20230927,151100,708211980,8740,8730,8740,8730,655
|
|
20230927,151000,702493260,8730,8720,8730,8720,742
|
|
20230927,150900,696018570,8730,8720,8730,8680,1326
|
|
20230927,150800,684463470,8730,8730,8740,8710,1117
|
|
20230927,150700,674720480,8740,8740,8750,8700,1161
|
|
20230927,150600,664593750,8750,8740,8750,8740,612
|
|
20230927,150500,659239900,8680,8740,8740,8680,642
|
|
20230927,150400,653630960,8750,8740,8750,8730,1000
|
|
20230927,150300,644887450,8750,8750,8760,8730,615
|
|
20230927,150200,639505450,8760,8730,8760,8720,1034
|
|
20230927,150100,630461040,8750,8730,8750,8700,828
|
|
20230927,150000,623226900,8740,8750,8760,8730,876
|
|
20230927,145900,615567080,8750,8720,8750,8700,720
|
|
20230927,145800,609279160,8720,8700,8720,8700,1155
|
|
20230927,145700,599212270,8700,8700,8700,8700,713
|
|
20230927,145600,593009170,8700,8710,8710,8600,838
|
|
20230927,145500,585721460,8710,8700,8710,8680,1128
|
|
20230927,145400,575907390,8700,8690,8700,8690,627
|
|
20230927,145300,570454430,8690,8690,8690,8680,762
|
|
20230927,145200,563833760,8690,8700,8700,8660,1025
|
|
20230927,145100,554920310,8700,8680,8700,8680,835
|
|
20230927,145000,547659600,8680,8690,8690,8670,715
|
|
20230927,144900,541449930,8680,8680,8680,8640,713
|
|
20230927,144800,535264040,8670,8650,8680,8630,748
|
|
20230927,144700,528790430,8650,8640,8660,8640,737
|
|
20230927,144600,522416970,8640,8630,8640,8610,641
|
|
20230927,144500,516886150,8630,8620,8630,8620,706
|
|
20230927,144400,510797520,8610,8600,8610,8600,2959
|
|
20230927,144300,485340120,8600,8590,8600,8570,1139
|
|
20230927,144200,475555230,8590,8590,8590,8590,372
|
|
20230927,144100,472359750,8590,8590,8590,8570,364
|
|
20230927,144000,469233010,8580,8580,8580,8580,415
|
|
20230927,143900,465672310,8560,8580,8580,8560,363
|
|
20230927,143800,462559520,8580,8580,8580,8570,292
|
|
20230927,143700,460054170,8580,8550,8580,8550,303
|
|
20230927,143600,457456980,8580,8580,8580,8540,376
|
|
20230927,143500,454234300,8580,8570,8580,8540,354
|
|
20230927,143400,451197320,8580,8570,8580,8570,83
|
|
20230927,143300,450485290,8540,8540,8540,8530,173
|
|
20230927,143200,449007880,8580,8580,8580,8540,196
|
|
20230927,143100,447333920,8580,8540,8580,8540,182
|
|
20230927,143000,445779560,8540,8580,8580,8540,266
|
|
20230927,142900,443504710,8560,8560,8560,8560,1
|
|
20230927,142800,443496150,8560,8560,8560,8560,72
|
|
20230927,142700,442879830,8560,8560,8560,8560,2
|
|
20230927,142600,442862710,8550,8570,8570,8550,175
|
|
20230927,142500,441364660,8550,8550,8550,8550,3
|
|
20230927,142400,441339010,8550,8560,8560,8550,3
|
|
20230927,142300,441313350,8570,8550,8570,8530,485
|
|
20230927,142200,437163100,8530,8540,8540,8530,4
|
|
20230927,142100,437128950,8530,8530,8530,8530,0
|
|
20230927,142000,437128950,8530,8530,8530,8530,85
|
|
20230927,141900,436403900,8530,8530,8530,8530,1
|
|
20230927,141800,436395370,8530,8530,8530,8530,0
|
|
20230927,141700,436395370,8530,8520,8530,8520,120
|
|
20230927,141600,435372620,8520,8520,8520,8520,300
|
|
20230927,141500,432816620,8530,8530,8530,8530,1
|
|
20230927,141400,432808090,8520,8520,8520,8520,18
|
|
20230927,141300,432654730,8520,8530,8530,8520,86
|
|
20230927,141200,431922000,8520,8520,8520,8520,0
|
|
20230927,141100,431922000,8520,8520,8520,8520,19
|
|
20230927,141000,431760120,8520,8540,8540,8520,86
|
|
20230927,140900,431027360,8520,8520,8520,8520,0
|
|
20230927,140800,431027360,8520,8520,8520,8520,0
|
|
20230927,140700,431027360,8520,8540,8540,8520,86
|
|
20230927,140600,430294570,8530,8530,8530,8530,1
|
|
20230927,140500,430286040,8530,8550,8550,8530,69
|
|
20230927,140400,429697450,8530,8530,8540,8530,95
|
|
20230927,140300,428887090,8520,8520,8520,8520,0
|
|
20230927,140200,428887090,8520,8520,8520,8520,0
|
|
20230927,140100,428887090,8520,8520,8520,8520,0
|
|
20230927,140000,428887090,8520,8530,8530,8520,89
|
|
20230927,135900,428128770,8520,8520,8520,8520,0
|
|
20230927,135800,428128770,8520,8520,8520,8520,0
|
|
20230927,135700,428128770,8520,8540,8540,8520,85
|
|
20230927,135600,427404540,8520,8520,8520,8520,0
|
|
20230927,135500,427404540,8520,8520,8520,8520,0
|
|
20230927,135400,427404540,8520,8530,8530,8520,85
|
|
20230927,135300,426680330,8550,8550,8550,8550,0
|
|
20230927,135200,426680330,8550,8550,8550,8550,2
|
|
20230927,135100,426663230,8520,8540,8540,8520,85
|
|
20230927,135000,425939000,8530,8530,8530,8530,0
|
|
20230927,134900,425939000,8530,8530,8530,8530,0
|
|
20230927,134800,425939000,8530,8530,8530,8530,50
|
|
20230927,134700,425512500,8530,8540,8540,8530,85
|
|
20230927,134600,424787420,8550,8530,8550,8530,11
|
|
20230927,134500,424693510,8530,8530,8530,8530,0
|
|
20230927,134400,424693510,8530,8540,8540,8530,85
|
|
20230927,134300,423968450,8520,8520,8520,8520,0
|
|
20230927,134200,423968450,8520,8520,8520,8520,0
|
|
20230927,134100,423968450,8520,8530,8530,8520,85
|
|
20230927,134000,423244230,8520,8520,8520,8520,0
|
|
20230927,133900,423244230,8520,8520,8520,8520,0
|
|
20230927,133800,423244230,8520,8530,8530,8520,85
|
|
20230927,133700,422520020,8520,8520,8520,8520,0
|
|
20230927,133600,422520020,8520,8520,8520,8520,0
|
|
20230927,133500,422520020,8520,8520,8520,8520,0
|
|
20230927,133400,422520020,8520,8530,8530,8520,85
|
|
20230927,133300,421795790,8510,8510,8510,8510,0
|
|
20230927,133200,421795790,8510,8530,8530,8510,210
|
|
20230927,133100,420005170,8510,8550,8550,8510,95
|
|
20230927,133000,419196360,8550,8520,8550,8520,28
|
|
20230927,132900,418957770,8520,8520,8520,8520,200
|
|
20230927,132800,417253770,8510,8540,8540,8510,86
|
|
20230927,132700,416521880,8510,8540,8540,8510,336
|
|
20230927,132600,413652490,8540,8540,8540,8540,1107
|
|
20230927,132500,404198710,8540,8520,8540,8510,86
|
|
20230927,132400,403466810,8540,8530,8540,8530,1028
|
|
20230927,132300,394697950,8530,8500,8530,8500,494
|
|
20230927,132200,390484730,8530,8530,8530,8530,1
|
|
20230927,132100,390476200,8490,8520,8520,8490,135
|
|
20230927,132000,389328930,8510,8510,8510,8510,0
|
|
20230927,131900,389328930,8510,8510,8510,8510,800
|
|
20230927,131800,382520930,8510,8520,8520,8510,85
|
|
20230927,131700,381797200,8520,8530,8530,8520,12
|
|
20230927,131600,381694940,8530,8530,8530,8530,1
|
|
20230927,131500,381686410,8520,8520,8520,8520,90
|
|
20230927,131400,380919610,8540,8540,8540,8540,0
|
|
20230927,131300,380919610,8540,8540,8540,8540,0
|
|
20230927,131200,380919610,8540,8500,8540,8500,2571
|
|
20230927,131100,358990070,8540,8500,8540,8500,1610
|
|
20230927,131000,345251340,8490,8490,8490,8490,83
|
|
20230927,130900,344546670,8480,8480,8480,8480,0
|
|
20230927,130800,344546670,8480,8480,8480,8480,85
|
|
20230927,130700,343825870,8480,8490,8490,8480,11
|
|
20230927,130600,343732580,8500,8500,8500,8500,0
|
|
20230927,130500,343732580,8500,8530,8530,8490,586
|
|
20230927,130400,338752400,8520,8480,8520,8480,796
|
|
20230927,130300,331979920,8490,8490,8530,8490,258
|
|
20230927,130200,329788660,8490,8480,8490,8470,824
|
|
20230927,130100,322800840,8490,8480,8490,8470,15
|
|
20230927,130000,322673580,8480,8480,8480,8480,1
|
|
20230927,125900,322665100,8480,8480,8480,8480,670
|
|
20230927,125800,316983500,8490,8490,8490,8490,238
|
|
20230927,125700,314962880,8480,8480,8480,8480,333
|
|
20230927,125600,312139040,8480,8530,8530,8480,3
|
|
20230927,125500,312113500,8530,8530,8530,8470,91
|
|
20230927,125400,311342510,8490,8530,8530,8490,237
|
|
20230927,125300,309330340,8480,8480,8480,8480,2
|
|
20230927,125200,309313380,8470,8480,8480,8470,430
|
|
20230927,125100,305671260,8530,8490,8530,8490,20
|
|
20230927,125000,305501420,8490,8490,8490,8490,361
|
|
20230927,124900,302436530,8490,8490,8490,8470,91
|
|
20230927,124800,301665640,8480,8480,8480,8480,68
|
|
20230927,124700,301089000,8480,8490,8490,8480,448
|
|
20230927,124600,297287280,8530,8480,8530,8480,437
|
|
20230927,124500,293581470,8480,8530,8530,8480,325
|
|
20230927,124400,290822970,8530,8490,8530,8490,254
|
|
20230927,124300,288666430,8490,8490,8490,8490,145
|
|
20230927,124200,287435380,8490,8510,8510,8480,286
|
|
20230927,124100,285006750,8500,8500,8500,8500,0
|
|
20230927,124000,285006750,8500,8520,8520,8500,815
|
|
20230927,123900,278072280,8520,8510,8520,8500,1631
|
|
20230927,123800,264180860,8510,8500,8510,8500,519
|
|
20230927,123700,259767360,8500,8500,8500,8500,2
|
|
20230927,123600,259750360,8500,8480,8500,8470,244
|
|
20230927,123500,257678900,8500,8500,8500,8500,2
|
|
20230927,123400,257661900,8470,8470,8470,8470,0
|
|
20230927,123300,257661900,8470,8470,8470,8470,0
|
|
20230927,123200,257661900,8470,8470,8470,8470,85
|
|
20230927,123100,256941950,8480,8480,8480,8480,0
|
|
20230927,123000,256941950,8480,8480,8480,8480,1
|
|
20230927,122900,256933470,8480,8480,8480,8470,444
|
|
20230927,122800,253169200,8480,8500,8500,8480,825
|
|
20230927,122700,246173170,8480,8480,8480,8480,0
|
|
20230927,122600,246173170,8480,8510,8510,8480,95
|
|
20230927,122500,245367190,8520,8520,8520,8520,0
|
|
20230927,122400,245367190,8520,8480,8520,8480,800
|
|
20230927,122300,238564780,8470,8470,8470,8470,85
|
|
20230927,122200,237844830,8480,8480,8480,8480,1
|
|
20230927,122100,237836350,8480,8480,8480,8480,5
|
|
20230927,122000,237793950,8470,8470,8470,8470,0
|
|
20230927,121900,237793950,8470,8480,8480,8470,87
|
|
20230927,121800,237057050,8470,8470,8470,8470,9
|
|
20230927,121700,236980820,8470,8470,8470,8470,503
|
|
20230927,121600,232720410,8430,8430,8430,8430,85
|
|
20230927,121500,232003860,8430,8430,8430,8430,0
|
|
20230927,121400,232003860,8430,8470,8470,8430,88
|
|
20230927,121300,231261980,8430,8420,8430,8420,86
|
|
20230927,121200,230537850,8430,8430,8430,8430,0
|
|
20230927,121100,230537850,8430,8430,8430,8430,1
|
|
20230927,121000,230529420,8430,8430,8430,8430,85
|
|
20230927,120900,229812870,8430,8430,8430,8430,79
|
|
20230927,120800,229146900,8430,8430,8430,8430,1
|
|
20230927,120700,229138470,8430,8430,8430,8430,0
|
|
20230927,120600,229138470,8430,8430,8430,8430,85
|
|
20230927,120500,228421920,8420,8420,8420,8420,0
|
|
20230927,120400,228421920,8420,8420,8420,8420,0
|
|
20230927,120300,228421920,8420,8420,8420,8420,85
|
|
20230927,120200,227706220,8430,8450,8450,8430,33
|
|
20230927,120100,227428010,8420,8420,8420,8420,0
|
|
20230927,120000,227428010,8420,8440,8440,8420,85
|
|
20230927,115900,226711910,8450,8460,8460,8450,898
|
|
20230927,115800,219119520,8460,8460,8460,8460,0
|
|
20230927,115700,219119520,8460,8490,8490,8460,185
|
|
20230927,115600,217551360,8460,8460,8460,8460,0
|
|
20230927,115500,217551360,8460,8460,8460,8460,0
|
|
20230927,115400,217551360,8460,8460,8460,8460,257
|
|
20230927,115300,215377140,8450,8450,8450,8450,86
|
|
20230927,115200,214650440,8460,8460,8460,8460,0
|
|
20230927,115100,214650440,8460,8460,8460,8460,47
|
|
20230927,115000,214252820,8450,8460,8460,8450,97
|
|
20230927,114900,213433050,8460,8460,8460,8460,1
|
|
20230927,114800,213424590,8460,8460,8460,8460,1
|
|
20230927,114700,213416130,8450,8450,8450,8450,85
|
|
20230927,114600,212697880,8460,8460,8460,8460,4
|
|
20230927,114500,212664040,8450,8450,8450,8450,13
|
|
20230927,114400,212554190,8450,8460,8460,8450,86
|
|
20230927,114300,211827480,8450,8450,8450,8450,0
|
|
20230927,114200,211827480,8450,8450,8450,8450,0
|
|
20230927,114100,211827480,8450,8450,8450,8450,0
|
|
20230927,114000,211827480,8450,8460,8460,8450,85
|
|
20230927,113900,211109220,8450,8450,8450,8450,0
|
|
20230927,113800,211109220,8450,8450,8450,8450,0
|
|
20230927,113700,211109220,8450,8460,8460,8450,85
|
|
20230927,113600,210390960,8450,8450,8450,8450,0
|
|
20230927,113500,210390960,8450,8450,8450,8450,0
|
|
20230927,113400,210390960,8450,8460,8460,8450,85
|
|
20230927,113300,209672700,8460,8460,8460,8460,2
|
|
20230927,113200,209655780,8460,8460,8460,8460,50
|
|
20230927,113100,209232780,8460,8450,8460,8450,87
|
|
20230927,113000,208497610,8500,8500,8500,8500,0
|
|
20230927,112900,208497610,8500,8460,8500,8460,6
|
|
20230927,112800,208446810,8460,8460,8460,8460,3
|
|
20230927,112700,208421430,8460,8500,8500,8460,105
|
|
20230927,112600,207532330,8500,8500,8500,8500,1
|
|
20230927,112500,207523830,8470,8450,8470,8450,85
|
|
20230927,112400,206805560,8440,8450,8450,8440,422
|
|
20230927,112300,203240030,8460,8460,8460,8460,0
|
|
20230927,112200,203240030,8460,8460,8460,8460,1
|
|
20230927,112100,203231570,8460,8460,8460,8460,85
|
|
20230927,112000,202512470,8470,8470,8470,8470,1
|
|
20230927,111900,202504000,8450,8450,8450,8450,115
|
|
20230927,111800,201532250,8440,8450,8450,8440,414
|
|
20230927,111700,198033980,8460,8460,8460,8460,0
|
|
20230927,111600,198033980,8460,8460,8460,8460,1
|
|
20230927,111500,198025520,8450,8450,8450,8450,0
|
|
20230927,111400,198025520,8450,8500,8500,8450,179
|
|
20230927,111300,196512390,8460,8460,8460,8450,354
|
|
20230927,111200,193520540,8460,8460,8460,8460,0
|
|
20230927,111100,193520540,8460,8460,8460,8460,85
|
|
20230927,111000,192801440,8460,8460,8460,8460,0
|
|
20230927,110900,192801440,8460,8460,8460,8460,0
|
|
20230927,110800,192801440,8460,8460,8460,8460,86
|
|
20230927,110700,192073880,8460,8460,8460,8460,0
|
|
20230927,110600,192073880,8460,8460,8460,8460,50
|
|
20230927,110500,191650880,8450,8450,8450,8450,85
|
|
20230927,110400,190932630,8460,8460,8460,8460,0
|
|
20230927,110300,190932630,8460,8460,8460,8460,0
|
|
20230927,110200,190932630,8460,8460,8460,8460,0
|
|
20230927,110100,190932630,8460,8460,8460,8460,85
|
|
20230927,110000,190213530,8460,8460,8460,8460,482
|
|
20230927,105900,186135810,8450,8450,8450,8450,0
|
|
20230927,105800,186135810,8450,8460,8460,8450,85
|
|
20230927,105700,185417090,8460,8460,8460,8460,40
|
|
20230927,105600,185078690,8460,8460,8460,8460,1
|
|
20230927,105500,185070230,8460,8460,8460,8460,85
|
|
20230927,105400,184351130,8460,8460,8460,8460,3
|
|
20230927,105300,184325750,8460,8460,8460,8460,496
|
|
20230927,105200,180129590,8460,8460,8460,8450,91
|
|
20230927,105100,179360200,8480,8480,8480,8480,0
|
|
20230927,105000,179360200,8480,8480,8480,8480,1
|
|
20230927,104900,179351720,8480,8480,8480,8480,1
|
|
20230927,104800,179343240,8460,8460,8460,8460,85
|
|
20230927,104700,178624140,8460,8460,8460,8460,0
|
|
20230927,104600,178624140,8460,8460,8460,8460,0
|
|
20230927,104500,178624140,8460,8500,8500,8460,86
|
|
20230927,104400,177896040,8500,8500,8500,8500,0
|
|
20230927,104300,177896040,8500,8490,8500,8490,217
|
|
20230927,104200,176052040,8490,8470,8490,8460,185
|
|
20230927,104100,174483920,8490,8490,8490,8490,0
|
|
20230927,104000,174483920,8490,8490,8490,8490,1
|
|
20230927,103900,174475430,8470,8470,8470,8470,0
|
|
20230927,103800,174475430,8470,8470,8490,8470,96
|
|
20230927,103700,173662290,8480,8480,8480,8480,1
|
|
20230927,103600,173653810,8470,8470,8470,8470,2
|
|
20230927,103500,173636870,8470,8470,8470,8470,135
|
|
20230927,103400,172493420,8470,8470,8470,8470,150
|
|
20230927,103300,171222920,8470,8470,8470,8470,0
|
|
20230927,103200,171222920,8470,8470,8470,8470,86
|
|
20230927,103100,170494500,8470,8470,8470,8470,531
|
|
20230927,103000,165996930,8460,8460,8460,8460,100
|
|
20230927,102900,165150930,8460,8460,8460,8460,85
|
|
20230927,102800,164431830,8460,8470,8470,8460,591
|
|
20230927,102700,159431060,8460,8460,8460,8460,1856
|
|
20230927,102600,143729300,8460,8460,8460,8460,144
|
|
20230927,102500,142511060,8460,8460,8460,8460,85
|
|
20230927,102400,141791960,8460,8460,8460,8460,0
|
|
20230927,102300,141791960,8460,8440,8460,8440,2271
|
|
20230927,102200,122596920,8440,8440,8440,8400,188
|
|
20230927,102100,121012680,8440,8440,8440,8440,21
|
|
20230927,102000,120835440,8440,8440,8440,8440,0
|
|
20230927,101900,120835440,8440,8430,8440,8430,87
|
|
20230927,101800,120102010,8440,8440,8440,8440,124
|
|
20230927,101700,119055450,8440,8440,8440,8440,0
|
|
20230927,101600,119055450,8440,8400,8440,8400,95
|
|
20230927,101500,118257050,8400,8400,8400,8400,0
|
|
20230927,101400,118257050,8400,8400,8400,8400,20
|
|
20230927,101300,118089050,8440,8440,8440,8440,4
|
|
20230927,101200,118055290,8400,8440,8440,8400,92
|
|
20230927,101100,117282210,8440,8440,8440,8440,5
|
|
20230927,101000,117240010,8400,8400,8400,8400,0
|
|
20230927,100900,117240010,8400,8390,8400,8390,229
|
|
20230927,100800,115317020,8400,8410,8410,8400,139
|
|
20230927,100700,114149400,8420,8420,8420,8420,0
|
|
20230927,100600,114149400,8420,8440,8440,8420,128
|
|
20230927,100500,113070760,8440,8440,8440,8440,0
|
|
20230927,100400,113070760,8440,8440,8440,8440,0
|
|
20230927,100300,113070760,8440,8460,8460,8440,87
|
|
20230927,100200,112336430,8460,8460,8460,8460,50
|
|
20230927,100100,111913430,8460,8460,8460,8460,100
|
|
20230927,100000,111067430,8450,8450,8450,8450,17
|
|
20230927,095900,110923780,8450,8450,8450,8450,172
|
|
20230927,095800,109470380,8450,8450,8450,8450,0
|
|
20230927,095700,109470380,8450,8450,8450,8450,14
|
|
20230927,095600,109352080,8440,8440,8440,8440,86
|
|
20230927,095500,108626240,8460,8460,8460,8460,0
|
|
20230927,095400,108626240,8460,8460,8460,8460,30
|
|
20230927,095300,108372440,8460,8460,8460,8460,0
|
|
20230927,095200,108372440,8460,8460,8460,8460,0
|
|
20230927,095100,108372440,8460,8450,8460,8450,7002
|
|
20230927,095000,49136660,8450,8450,8450,8450,1
|
|
20230927,094900,49128210,8450,8450,8450,8450,2
|
|
20230927,094800,49111310,8450,8450,8450,8450,30
|
|
20230927,094700,48857810,8450,8450,8450,8450,54
|
|
20230927,094600,48401510,8410,8410,8410,8410,0
|
|
20230927,094500,48401510,8410,8420,8420,8410,20
|
|
20230927,094400,48233300,8410,8410,8410,8410,0
|
|
20230927,094300,48233300,8410,8410,8410,8410,0
|
|
20230927,094200,48233300,8410,8410,8410,8410,87
|
|
20230927,094100,47501630,8410,8410,8410,8410,12
|
|
20230927,094000,47400710,8440,8440,8440,8440,137
|
|
20230927,093900,46244430,8440,8440,8440,8440,2
|
|
20230927,093800,46227550,8440,8440,8440,8440,2
|
|
20230927,093700,46210670,8450,8450,8450,8450,0
|
|
20230927,093600,46210670,8450,8440,8450,8440,39
|
|
20230927,093500,45881440,8450,8380,8450,8380,245
|
|
20230927,093400,43827920,8370,8400,8400,8370,2050
|
|
20230927,093300,26653190,8400,8400,8400,8400,200
|
|
20230927,093200,24973190,8410,8410,8410,8410,4
|
|
20230927,093100,24939550,8400,8410,8410,8400,85
|
|
20230927,093000,24225500,8410,8410,8410,8410,243
|
|
20230927,092900,22181870,8430,8430,8430,8430,0
|
|
20230927,092800,22181870,8430,8430,8430,8430,1
|
|
20230927,092700,22173440,8450,8430,8450,8430,5
|
|
20230927,092600,22131270,8450,8450,8450,8450,0
|
|
20230927,092500,22131270,8450,8450,8450,8450,94
|
|
20230927,092400,21336970,8460,8460,8460,8460,103
|
|
20230927,092300,20465590,8470,8470,8470,8470,1
|
|
20230927,092200,20457120,8460,8460,8460,8460,5
|
|
20230927,092100,20414820,8470,8470,8470,8470,41
|
|
20230927,092000,20067550,8460,8460,8460,8450,212
|
|
20230927,091900,18274130,8460,8450,8460,8450,3
|
|
20230927,091800,18248770,8460,8460,8460,8460,0
|
|
20230927,091700,18248770,8460,8460,8460,8460,4
|
|
20230927,091600,18214930,8460,8440,8460,8400,651
|
|
20230927,091500,12744310,8480,8440,8480,8440,635
|
|
20230927,091400,7383910,8440,8420,8440,8420,7
|
|
20230927,091300,7324930,8420,8420,8420,8420,1
|
|
20230927,091200,7316510,8430,8430,8430,8430,0
|
|
20230927,091100,7316510,8430,8430,8430,8430,37
|
|
20230927,091000,7004600,8440,8440,8440,8440,35
|
|
20230927,090900,6709200,8440,8410,8440,8410,9
|
|
20230927,090800,6633270,8380,8380,8380,8380,0
|
|
20230927,090700,6633270,8380,8380,8410,8380,165
|
|
20230927,090600,5248920,8400,8380,8400,8380,92
|
|
20230927,090500,4476140,8400,8400,8400,8400,0
|
|
20230927,090400,4476140,8400,8400,8400,8400,0
|
|
20230927,090300,4476140,8400,8400,8400,8370,101
|
|
20230927,090200,3629200,8440,8440,8440,8440,1
|
|
20230927,090100,3620760,8440,8440,8440,8440,50
|
|
20230927,090000,3198760,8440,8440,8440,8440,379
|