680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,201700,782922650,5370,5370,5370,5370,2409
|
|
20230921,201600,782922650,5370,5370,5370,5370,0
|
|
20230921,201500,782922650,5370,5370,5370,5370,0
|
|
20230921,201400,782922650,5370,5370,5370,5370,0
|
|
20230921,201300,782922650,5370,5370,5370,5370,0
|
|
20230921,201200,782922650,5370,5370,5370,5370,0
|
|
20230921,201100,782922650,5370,5370,5370,5370,0
|
|
20230921,201000,782922650,5370,5370,5370,5370,0
|
|
20230921,200900,782922650,5370,5370,5370,5370,0
|
|
20230921,200800,782922650,5370,5370,5370,5370,0
|
|
20230921,200700,782922650,5370,5370,5370,5370,0
|
|
20230921,200600,782922650,5370,5370,5370,5370,0
|
|
20230921,200500,782922650,5370,5370,5370,5370,0
|
|
20230921,200400,782922650,5370,5370,5370,5370,0
|
|
20230921,200300,782922650,5370,5370,5370,5370,0
|
|
20230921,200200,782922650,5370,5370,5370,5370,0
|
|
20230921,200100,782922650,5370,5370,5370,5370,0
|
|
20230921,200000,782922650,5370,5370,5370,5370,0
|
|
20230921,195900,782922650,5370,5370,5370,5370,0
|
|
20230921,195800,782922650,5370,5370,5370,5370,0
|
|
20230921,195700,782922650,5370,5370,5370,5370,0
|
|
20230921,195600,782922650,5370,5370,5370,5370,0
|
|
20230921,195500,782922650,5370,5370,5370,5370,0
|
|
20230921,195400,782922650,5370,5370,5370,5370,0
|
|
20230921,195300,782922650,5370,5370,5370,5370,0
|
|
20230921,195200,782922650,5370,5370,5370,5370,0
|
|
20230921,195100,782922650,5370,5370,5370,5370,0
|
|
20230921,195000,782922650,5370,5370,5370,5370,0
|
|
20230921,194900,782922650,5370,5370,5370,5370,0
|
|
20230921,194800,782922650,5370,5370,5370,5370,0
|
|
20230921,194700,782922650,5370,5370,5370,5370,2409
|
|
20230921,194600,782922650,5370,5370,5370,5370,0
|
|
20230921,194500,782922650,5370,5370,5370,5370,0
|
|
20230921,194400,782922650,5370,5370,5370,5370,0
|
|
20230921,194300,782922650,5370,5370,5370,5370,0
|
|
20230921,194200,782922650,5370,5370,5370,5370,0
|
|
20230921,194100,782922650,5370,5370,5370,5370,0
|
|
20230921,194000,782922650,5370,5370,5370,5370,0
|
|
20230921,193900,782922650,5370,5370,5370,5370,0
|
|
20230921,193800,782922650,5370,5370,5370,5370,0
|
|
20230921,193700,782922650,5370,5370,5370,5370,0
|
|
20230921,193600,782922650,5370,5370,5370,5370,0
|
|
20230921,193500,782922650,5370,5370,5370,5370,0
|
|
20230921,193400,782922650,5370,5370,5370,5370,0
|
|
20230921,193300,782922650,5370,5370,5370,5370,0
|
|
20230921,193200,782922650,5370,5370,5370,5370,0
|
|
20230921,193100,782922650,5370,5370,5370,5370,0
|
|
20230921,193000,782922650,5370,5370,5370,5370,0
|
|
20230921,192900,782922650,5370,5370,5370,5370,0
|
|
20230921,192800,782922650,5370,5370,5370,5370,0
|
|
20230921,192700,782922650,5370,5370,5370,5370,0
|
|
20230921,192600,782922650,5370,5370,5370,5370,0
|
|
20230921,192500,782922650,5370,5370,5370,5370,0
|
|
20230921,192400,782922650,5370,5370,5370,5370,0
|
|
20230921,192300,782922650,5370,5370,5370,5370,0
|
|
20230921,192200,782922650,5370,5370,5370,5370,0
|
|
20230921,192100,782922650,5370,5370,5370,5370,0
|
|
20230921,192000,782922650,5370,5370,5370,5370,0
|
|
20230921,191900,782922650,5370,5370,5370,5370,0
|
|
20230921,191800,782922650,5370,5370,5370,5370,0
|
|
20230921,191700,782922650,5370,5370,5370,5370,2409
|
|
20230921,191600,782922650,5370,5370,5370,5370,0
|
|
20230921,191500,782922650,5370,5370,5370,5370,0
|
|
20230921,191400,782922650,5370,5370,5370,5370,0
|
|
20230921,191300,782922650,5370,5370,5370,5370,0
|
|
20230921,191200,782922650,5370,5370,5370,5370,0
|
|
20230921,191100,782922650,5370,5370,5370,5370,0
|
|
20230921,191000,782922650,5370,5370,5370,5370,0
|
|
20230921,190900,782922650,5370,5370,5370,5370,0
|
|
20230921,190800,782922650,5370,5370,5370,5370,0
|
|
20230921,190700,782922650,5370,5370,5370,5370,0
|
|
20230921,190600,782922650,5370,5370,5370,5370,0
|
|
20230921,190500,782922650,5370,5370,5370,5370,0
|
|
20230921,190400,782922650,5370,5370,5370,5370,0
|
|
20230921,190300,782922650,5370,5370,5370,5370,0
|
|
20230921,190200,782922650,5370,5370,5370,5370,0
|
|
20230921,190100,782922650,5370,5370,5370,5370,0
|
|
20230921,190000,782922650,5370,5370,5370,5370,0
|
|
20230921,185900,782922650,5370,5370,5370,5370,0
|
|
20230921,185800,782922650,5370,5370,5370,5370,0
|
|
20230921,185700,782922650,5370,5370,5370,5370,0
|
|
20230921,185600,782922650,5370,5370,5370,5370,0
|
|
20230921,185500,782922650,5370,5370,5370,5370,0
|
|
20230921,185400,782922650,5370,5370,5370,5370,0
|
|
20230921,185300,782922650,5370,5370,5370,5370,0
|
|
20230921,185200,782922650,5370,5370,5370,5370,0
|
|
20230921,185100,782922650,5370,5370,5370,5370,0
|
|
20230921,185000,782922650,5370,5370,5370,5370,0
|
|
20230921,184900,782922650,5370,5370,5370,5370,0
|
|
20230921,184800,782922650,5370,5370,5370,5370,0
|
|
20230921,184700,782922650,5370,5370,5370,5370,2409
|
|
20230921,184600,782922650,5370,5370,5370,5370,0
|
|
20230921,184500,782922650,5370,5370,5370,5370,0
|
|
20230921,184400,782922650,5370,5370,5370,5370,0
|
|
20230921,184300,782922650,5370,5370,5370,5370,0
|
|
20230921,184200,782922650,5370,5370,5370,5370,0
|
|
20230921,184100,782922650,5370,5370,5370,5370,0
|
|
20230921,184000,782922650,5370,5370,5370,5370,0
|
|
20230921,183900,782922650,5370,5370,5370,5370,0
|
|
20230921,183800,782922650,5370,5370,5370,5370,0
|
|
20230921,183700,782922650,5370,5370,5370,5370,0
|
|
20230921,183600,782922650,5370,5370,5370,5370,0
|
|
20230921,183500,782922650,5370,5370,5370,5370,0
|
|
20230921,183400,782922650,5370,5370,5370,5370,0
|
|
20230921,183300,782922650,5370,5370,5370,5370,0
|
|
20230921,183200,782922650,5370,5370,5370,5370,0
|
|
20230921,183100,782922650,5370,5370,5370,5370,0
|
|
20230921,183000,782922650,5370,5370,5370,5370,0
|
|
20230921,182900,782922650,5370,5370,5370,5370,0
|
|
20230921,182800,782922650,5370,5370,5370,5370,0
|
|
20230921,182700,782922650,5370,5370,5370,5370,0
|
|
20230921,182600,782922650,5370,5370,5370,5370,0
|
|
20230921,182500,782922650,5370,5370,5370,5370,0
|
|
20230921,182400,782922650,5370,5370,5370,5370,0
|
|
20230921,182300,782922650,5370,5370,5370,5370,0
|
|
20230921,182200,782922650,5370,5370,5370,5370,0
|
|
20230921,182100,782922650,5370,5370,5370,5370,0
|
|
20230921,182000,782922650,5370,5370,5370,5370,0
|
|
20230921,181900,782922650,5370,5370,5370,5370,0
|
|
20230921,181800,782922650,5370,5370,5370,5370,0
|
|
20230921,181700,782922650,5370,5370,5370,5370,2409
|
|
20230921,181600,782922650,5370,5370,5370,5370,0
|
|
20230921,181500,782922650,5370,5370,5370,5370,0
|
|
20230921,181400,782922650,5370,5370,5370,5370,0
|
|
20230921,181300,782922650,5370,5370,5370,5370,0
|
|
20230921,181200,782922650,5370,5370,5370,5370,0
|
|
20230921,181100,782922650,5370,5370,5370,5370,0
|
|
20230921,181000,782922650,5370,5370,5370,5370,0
|
|
20230921,180900,782922650,5370,5370,5370,5370,0
|
|
20230921,180800,782922650,5370,5370,5370,5370,0
|
|
20230921,180700,782922650,5370,5370,5370,5370,0
|
|
20230921,180600,782922650,5370,5370,5370,5370,0
|
|
20230921,180500,782922650,5370,5370,5370,5370,0
|
|
20230921,180400,782922650,5370,5370,5370,5370,0
|
|
20230921,180300,782922650,5370,5370,5370,5370,0
|
|
20230921,180200,782922650,5370,5370,5370,5370,0
|
|
20230921,180100,782922650,5370,5370,5370,5370,0
|
|
20230921,180000,782922650,5370,5370,5370,5370,0
|
|
20230921,175900,782922650,5370,5370,5370,5370,0
|
|
20230921,175800,782922650,5370,5370,5370,5370,0
|
|
20230921,175700,782922650,5370,5370,5370,5370,0
|
|
20230921,175600,782922650,5370,5370,5370,5370,0
|
|
20230921,175500,782922650,5370,5370,5370,5370,0
|
|
20230921,175400,782922650,5370,5370,5370,5370,0
|
|
20230921,175300,782922650,5370,5370,5370,5370,0
|
|
20230921,175200,782922650,5370,5370,5370,5370,0
|
|
20230921,175100,782922650,5370,5370,5370,5370,0
|
|
20230921,175000,782922650,5370,5370,5370,5370,0
|
|
20230921,174900,782922650,5370,5370,5370,5370,0
|
|
20230921,174800,782922650,5370,5370,5370,5370,0
|
|
20230921,174700,782922650,5370,5370,5370,5370,2409
|
|
20230921,174600,782922650,5370,5370,5370,5370,0
|
|
20230921,174500,782922650,5370,5370,5370,5370,0
|
|
20230921,174400,782922650,5370,5370,5370,5370,0
|
|
20230921,174300,782922650,5370,5370,5370,5370,0
|
|
20230921,174200,782922650,5370,5370,5370,5370,0
|
|
20230921,174100,782922650,5370,5370,5370,5370,0
|
|
20230921,174000,782922650,5370,5370,5370,5370,0
|
|
20230921,173900,782922650,5370,5370,5370,5370,0
|
|
20230921,173800,782922650,5370,5370,5370,5370,0
|
|
20230921,173700,782922650,5370,5370,5370,5370,0
|
|
20230921,173600,782922650,5370,5370,5370,5370,0
|
|
20230921,173500,782922650,5370,5370,5370,5370,0
|
|
20230921,173400,782922650,5370,5370,5370,5370,0
|
|
20230921,173300,782922650,5370,5370,5370,5370,0
|
|
20230921,173200,782922650,5370,5370,5370,5370,0
|
|
20230921,173100,782922650,5370,5370,5370,5370,0
|
|
20230921,173000,782922650,5370,5370,5370,5370,0
|
|
20230921,172900,782922650,5370,5370,5370,5370,0
|
|
20230921,172800,782922650,5370,5370,5370,5370,0
|
|
20230921,172700,782922650,5370,5370,5370,5370,0
|
|
20230921,172600,782922650,5370,5370,5370,5370,0
|
|
20230921,172500,782922650,5370,5370,5370,5370,0
|
|
20230921,172400,782922650,5370,5370,5370,5370,0
|
|
20230921,172300,782922650,5370,5370,5370,5370,0
|
|
20230921,172200,782922650,5370,5370,5370,5370,0
|
|
20230921,172100,782922650,5370,5370,5370,5370,0
|
|
20230921,172000,782922650,5370,5370,5370,5370,0
|
|
20230921,171900,782922650,5370,5370,5370,5370,0
|
|
20230921,171800,782922650,5370,5370,5370,5370,0
|
|
20230921,171700,782922650,5370,5370,5370,5370,2409
|
|
20230921,171600,782922650,5370,5370,5370,5370,0
|
|
20230921,171500,782922650,5370,5370,5370,5370,0
|
|
20230921,171400,782922650,5370,5370,5370,5370,0
|
|
20230921,171300,782922650,5370,5370,5370,5370,0
|
|
20230921,171200,782922650,5370,5370,5370,5370,0
|
|
20230921,171100,782922650,5370,5370,5370,5370,0
|
|
20230921,171000,782922650,5370,5370,5370,5370,0
|
|
20230921,170900,782922650,5370,5370,5370,5370,0
|
|
20230921,170800,782922650,5370,5370,5370,5370,0
|
|
20230921,170700,782922650,5370,5370,5370,5370,0
|
|
20230921,170600,782922650,5370,5370,5370,5370,0
|
|
20230921,170500,782922650,5370,5370,5370,5370,0
|
|
20230921,170400,782922650,5370,5370,5370,5370,0
|
|
20230921,170300,782922650,5370,5370,5370,5370,0
|
|
20230921,170200,782922650,5370,5370,5370,5370,0
|
|
20230921,170100,782922650,5370,5370,5370,5370,0
|
|
20230921,170000,782922650,5370,5370,5370,5370,0
|
|
20230921,165900,782922650,5370,5370,5370,5370,0
|
|
20230921,165800,782922650,5370,5370,5370,5370,0
|
|
20230921,165700,782922650,5370,5370,5370,5370,0
|
|
20230921,165600,782922650,5370,5370,5370,5370,0
|
|
20230921,165500,782922650,5370,5370,5370,5370,0
|
|
20230921,165400,782922650,5370,5370,5370,5370,0
|
|
20230921,165300,782922650,5370,5370,5370,5370,0
|
|
20230921,165200,782922650,5370,5370,5370,5370,0
|
|
20230921,165100,782922650,5370,5370,5370,5370,0
|
|
20230921,165000,782922650,5370,5370,5370,5370,0
|
|
20230921,164900,782922650,5370,5370,5370,5370,0
|
|
20230921,164800,782922650,5370,5370,5370,5370,0
|
|
20230921,164700,782922650,5370,5370,5370,5370,2409
|
|
20230921,164600,782922650,5370,5370,5370,5370,0
|
|
20230921,164500,782922650,5370,5370,5370,5370,0
|
|
20230921,164400,782922650,5370,5370,5370,5370,0
|
|
20230921,164300,782922650,5370,5370,5370,5370,0
|
|
20230921,164200,782922650,5370,5370,5370,5370,0
|
|
20230921,164100,782922650,5370,5370,5370,5370,0
|
|
20230921,164000,782922650,5370,5370,5370,5370,0
|
|
20230921,163900,782922650,5370,5370,5370,5370,0
|
|
20230921,163800,782922650,5370,5370,5370,5370,0
|
|
20230921,163700,782922650,5370,5370,5370,5370,0
|
|
20230921,163600,782922650,5370,5370,5370,5370,0
|
|
20230921,163500,782922650,5370,5370,5370,5370,0
|
|
20230921,163400,782922650,5370,5370,5370,5370,0
|
|
20230921,163300,782922650,5370,5370,5370,5370,0
|
|
20230921,163200,782922650,5370,5370,5370,5370,0
|
|
20230921,163100,782922650,5370,5370,5370,5370,0
|
|
20230921,163000,782922650,5370,5370,5370,5370,0
|
|
20230921,162900,782922650,5370,5370,5370,5370,0
|
|
20230921,162800,782922650,5370,5370,5370,5370,0
|
|
20230921,162700,782922650,5370,5370,5370,5370,0
|
|
20230921,162600,782922650,5370,5370,5370,5370,0
|
|
20230921,162500,782922650,5370,5370,5370,5370,0
|
|
20230921,162400,782922650,5370,5370,5370,5370,0
|
|
20230921,162300,782922650,5370,5370,5370,5370,0
|
|
20230921,162200,782922650,5370,5370,5370,5370,0
|
|
20230921,162100,782922650,5370,5370,5370,5370,0
|
|
20230921,162000,782922650,5370,5370,5370,5370,0
|
|
20230921,161900,782922650,5370,5370,5370,5370,0
|
|
20230921,161800,782922650,5370,5370,5370,5370,0
|
|
20230921,161700,782922650,5370,5370,5370,5370,2409
|
|
20230921,161600,782922650,5370,5370,5370,5370,0
|
|
20230921,161500,782922650,5370,5370,5370,5370,0
|
|
20230921,161400,782922650,5370,5370,5370,5370,0
|
|
20230921,161300,782922650,5370,5370,5370,5370,0
|
|
20230921,161200,782922650,5370,5370,5370,5370,0
|
|
20230921,161100,782922650,5370,5370,5370,5370,0
|
|
20230921,161000,782922650,5370,5370,5370,5370,0
|
|
20230921,160900,782922650,5370,5370,5370,5370,0
|
|
20230921,160800,782922650,5370,5370,5370,5370,0
|
|
20230921,160700,782922650,5370,5370,5370,5370,0
|
|
20230921,160600,782922650,5370,5370,5370,5370,0
|
|
20230921,160500,782922650,5370,5370,5370,5370,0
|
|
20230921,160400,782922650,5370,5370,5370,5370,0
|
|
20230921,160300,782922650,5370,5370,5370,5370,0
|
|
20230921,160200,782922650,5370,5370,5370,5370,0
|
|
20230921,160100,782922650,5370,5370,5370,5370,0
|
|
20230921,160000,782922650,5370,5370,5370,5370,0
|
|
20230921,155900,782922650,5370,5370,5370,5370,0
|
|
20230921,155800,782922650,5370,5370,5370,5370,0
|
|
20230921,155700,782922650,5370,5370,5370,5370,0
|
|
20230921,155600,782922650,5370,5370,5370,5370,0
|
|
20230921,155500,782922650,5370,5370,5370,5370,0
|
|
20230921,155400,782922650,5370,5370,5370,5370,0
|
|
20230921,155300,782922650,5370,5370,5370,5370,0
|
|
20230921,155200,782922650,5370,5370,5370,5370,0
|
|
20230921,155100,782922650,5370,5370,5370,5370,0
|
|
20230921,155000,782922650,5370,5370,5370,5370,0
|
|
20230921,154900,782922650,5370,5370,5370,5370,0
|
|
20230921,154800,782922650,5370,5370,5370,5370,0
|
|
20230921,154700,782922650,5370,5370,5370,5370,2409
|
|
20230921,154600,782922650,5370,5370,5370,5370,0
|
|
20230921,154500,782922650,5370,5370,5370,5370,0
|
|
20230921,154400,782922650,5370,5370,5370,5370,0
|
|
20230921,154300,782922650,5370,5370,5370,5370,0
|
|
20230921,154200,782922650,5370,5370,5370,5370,0
|
|
20230921,154100,782922650,5370,5370,5370,5370,0
|
|
20230921,154000,782922650,5370,5370,5370,5370,0
|
|
20230921,153900,782922650,5370,5370,5370,5370,0
|
|
20230921,153800,782922650,5370,5370,5370,5370,0
|
|
20230921,153700,782922650,5370,5370,5370,5370,0
|
|
20230921,153600,782922650,5370,5370,5370,5370,0
|
|
20230921,153500,782922650,5370,5370,5370,5370,0
|
|
20230921,153400,782922650,5370,5370,5370,5370,0
|
|
20230921,153300,782922650,5370,5370,5370,5370,0
|
|
20230921,153200,782922650,5370,5370,5370,5370,0
|
|
20230921,153100,782922650,5370,5370,5370,5370,0
|
|
20230921,153000,782922650,5370,5370,5370,5370,2409
|
|
20230921,152900,769986320,5420,5420,5420,5420,0
|
|
20230921,152800,769986320,5420,5420,5420,5420,0
|
|
20230921,152700,769986320,5420,5420,5420,5420,0
|
|
20230921,152600,769986320,5420,5420,5420,5420,0
|
|
20230921,152500,769986320,5420,5420,5420,5420,0
|
|
20230921,152400,769986320,5420,5420,5420,5420,0
|
|
20230921,152300,769986320,5420,5420,5420,5420,0
|
|
20230921,152200,769986320,5420,5420,5420,5420,0
|
|
20230921,152100,769986320,5420,5420,5420,5420,0
|
|
20230921,152000,769986320,5420,5420,5420,5420,0
|
|
20230921,151900,769986320,5420,5410,5440,5410,201
|
|
20230921,151800,768895380,5410,5410,5410,5410,1
|
|
20230921,151700,768889970,5400,5400,5400,5400,0
|
|
20230921,151600,768889970,5400,5400,5400,5400,83
|
|
20230921,151500,768441770,5400,5400,5400,5400,12
|
|
20230921,151400,768376970,5400,5400,5400,5400,2
|
|
20230921,151300,768366170,5400,5400,5400,5400,0
|
|
20230921,151200,768366170,5400,5400,5400,5370,502
|
|
20230921,151100,765655400,5400,5400,5400,5400,0
|
|
20230921,151000,765655400,5400,5400,5400,5400,0
|
|
20230921,150900,765655400,5400,5400,5400,5400,741
|
|
20230921,150800,761654000,5400,5400,5400,5400,60
|
|
20230921,150700,761330000,5400,5400,5400,5400,1000
|
|
20230921,150600,755930000,5400,5400,5400,5400,0
|
|
20230921,150500,755930000,5400,5400,5400,5400,0
|
|
20230921,150400,755930000,5400,5400,5400,5400,0
|
|
20230921,150300,755930000,5400,5400,5400,5400,1
|
|
20230921,150200,755924600,5380,5380,5380,5380,59
|
|
20230921,150100,755607180,5340,5370,5370,5340,110
|
|
20230921,150000,755017690,5440,5440,5440,5440,0
|
|
20230921,145900,755017690,5440,5410,5440,5410,1500
|
|
20230921,145800,746862040,5420,5420,5420,5420,0
|
|
20230921,145700,746862040,5420,5410,5420,5410,100
|
|
20230921,145600,746320390,5410,5410,5410,5410,0
|
|
20230921,145500,746320390,5410,5410,5410,5410,1
|
|
20230921,145400,746314980,5370,5370,5370,5370,0
|
|
20230921,145300,746314980,5370,5370,5370,5370,0
|
|
20230921,145200,746314980,5370,5370,5370,5370,0
|
|
20230921,145100,746314980,5370,5370,5370,5370,50
|
|
20230921,145000,746046480,5390,5390,5390,5390,0
|
|
20230921,144900,746046480,5390,5390,5390,5390,100
|
|
20230921,144800,745507480,5430,5430,5430,5430,0
|
|
20230921,144700,745507480,5430,5430,5430,5430,0
|
|
20230921,144600,745507480,5430,5380,5430,5380,1005
|
|
20230921,144500,740054500,5420,5380,5420,5380,200
|
|
20230921,144400,738974340,5400,5390,5400,5390,100
|
|
20230921,144300,738435040,5400,5400,5400,5400,0
|
|
20230921,144200,738435040,5400,5400,5400,5400,0
|
|
20230921,144100,738435040,5400,5400,5400,5400,0
|
|
20230921,144000,738435040,5400,5400,5400,5400,0
|
|
20230921,143900,738435040,5400,5390,5400,5390,19
|
|
20230921,143800,738332540,5400,5400,5400,5400,0
|
|
20230921,143700,738332540,5400,5400,5400,5400,0
|
|
20230921,143600,738332540,5400,5340,5400,5340,136
|
|
20230921,143500,737602920,5340,5340,5340,5340,150
|
|
20230921,143400,736801920,5350,5350,5350,5350,0
|
|
20230921,143300,736801920,5350,5350,5350,5350,0
|
|
20230921,143200,736801920,5350,5350,5350,5350,0
|
|
20230921,143100,736801920,5350,5350,5350,5350,0
|
|
20230921,143000,736801920,5350,5350,5350,5350,472
|
|
20230921,142900,734276720,5380,5380,5380,5380,20
|
|
20230921,142800,734169120,5390,5390,5390,5390,0
|
|
20230921,142700,734169120,5390,5390,5390,5390,0
|
|
20230921,142600,734169120,5390,5390,5390,5390,0
|
|
20230921,142500,734169120,5390,5390,5390,5390,0
|
|
20230921,142400,734169120,5390,5390,5390,5390,0
|
|
20230921,142300,734169120,5390,5360,5390,5350,403
|
|
20230921,142200,732008130,5380,5380,5380,5380,1
|
|
20230921,142100,732002750,5390,5380,5390,5380,10
|
|
20230921,142000,731948880,5390,5380,5390,5380,100
|
|
20230921,141900,731409900,5390,5390,5390,5390,0
|
|
20230921,141800,731409900,5390,5390,5390,5390,186
|
|
20230921,141700,730407360,5390,5390,5390,5390,0
|
|
20230921,141600,730407360,5390,5390,5390,5390,0
|
|
20230921,141500,730407360,5390,5390,5390,5390,2
|
|
20230921,141400,730396580,5400,5360,5400,5340,174
|
|
20230921,141300,729461960,5370,5370,5370,5370,0
|
|
20230921,141200,729461960,5370,5370,5370,5370,0
|
|
20230921,141100,729461960,5370,5370,5370,5370,0
|
|
20230921,141000,729461960,5370,5370,5370,5370,0
|
|
20230921,140900,729461960,5370,5390,5410,5370,291
|
|
20230921,140800,727892860,5380,5380,5380,5380,0
|
|
20230921,140700,727892860,5380,5380,5380,5380,27
|
|
20230921,140600,727747600,5410,5380,5410,5380,332
|
|
20230921,140500,725951510,5420,5390,5420,5390,200
|
|
20230921,140400,724867810,5390,5370,5390,5370,7024
|
|
20230921,140300,687134110,5350,5350,5350,5350,69
|
|
20230921,140200,686764960,5350,5350,5350,5350,11
|
|
20230921,140100,686706110,5350,5350,5350,5350,0
|
|
20230921,140000,686706110,5350,5360,5360,5350,204
|
|
20230921,135900,685614690,5370,5370,5370,5370,0
|
|
20230921,135800,685614690,5370,5370,5370,5370,0
|
|
20230921,135700,685614690,5370,5370,5370,5370,10
|
|
20230921,135600,685560990,5380,5370,5380,5370,50
|
|
20230921,135500,685292200,5370,5360,5370,5360,1707
|
|
20230921,135400,676134170,5330,5330,5330,5330,0
|
|
20230921,135300,676134170,5330,5330,5330,5330,0
|
|
20230921,135200,676134170,5330,5330,5330,5330,0
|
|
20230921,135100,676134170,5330,5330,5330,5330,0
|
|
20230921,135000,676134170,5330,5330,5330,5330,16
|
|
20230921,134900,676048890,5330,5320,5330,5320,33
|
|
20230921,134800,675873010,5360,5360,5360,5360,4
|
|
20230921,134700,675851570,5360,5360,5360,5360,4
|
|
20230921,134600,675830130,5360,5360,5360,5360,0
|
|
20230921,134500,675830130,5360,5360,5360,5360,1
|
|
20230921,134400,675824770,5310,5320,5320,5310,200
|
|
20230921,134300,674762490,5360,5350,5360,5350,538
|
|
20230921,134200,671883910,5360,5340,5360,5340,1000
|
|
20230921,134100,666527880,5300,5300,5300,5300,0
|
|
20230921,134000,666527880,5300,5300,5300,5300,0
|
|
20230921,133900,666527880,5300,5300,5300,5300,0
|
|
20230921,133800,666527880,5300,5300,5300,5300,0
|
|
20230921,133700,666527880,5300,5300,5300,5300,561
|
|
20230921,133600,663554580,5280,5280,5280,5280,0
|
|
20230921,133500,663554580,5280,5280,5280,5280,200
|
|
20230921,133400,662498580,5280,5280,5280,5280,0
|
|
20230921,133300,662498580,5280,5280,5280,5280,307
|
|
20230921,133200,660877620,5280,5280,5280,5280,0
|
|
20230921,133100,660877620,5280,5280,5280,5280,574
|
|
20230921,133000,657846900,5300,5270,5300,5270,49
|
|
20230921,132900,657587770,5300,5300,5300,5300,300
|
|
20230921,132800,655997770,5300,5300,5300,5300,0
|
|
20230921,132700,655997770,5300,5300,5300,5300,0
|
|
20230921,132600,655997770,5300,5280,5300,5280,310
|
|
20230921,132500,654354970,5270,5270,5270,5270,400
|
|
20230921,132400,652246970,5290,5290,5290,5290,0
|
|
20230921,132300,652246970,5290,5290,5290,5290,0
|
|
20230921,132200,652246970,5290,5290,5290,5290,10
|
|
20230921,132100,652194070,5290,5310,5310,5290,129
|
|
20230921,132000,651509280,5290,5300,5300,5280,148
|
|
20230921,131900,650727290,5310,5350,5350,5310,12
|
|
20230921,131800,650663530,5350,5340,5350,5340,35
|
|
20230921,131700,650476500,5330,5350,5350,5320,1008
|
|
20230921,131600,645103950,5360,5340,5360,5340,200
|
|
20230921,131500,644034150,5300,5300,5300,5300,600
|
|
20230921,131400,640854150,5300,5300,5300,5300,449
|
|
20230921,131300,638474450,5300,5300,5310,5300,1071
|
|
20230921,131200,632789170,5270,5270,5270,5270,0
|
|
20230921,131100,632789170,5270,5270,5270,5270,100
|
|
20230921,131000,632262170,5270,5270,5270,5270,0
|
|
20230921,130900,632262170,5270,5270,5270,5270,5
|
|
20230921,130800,632235820,5270,5270,5270,5270,0
|
|
20230921,130700,632235820,5270,5270,5270,5270,0
|
|
20230921,130600,632235820,5270,5270,5270,5270,0
|
|
20230921,130500,632235820,5270,5270,5270,5270,1
|
|
20230921,130400,632230550,5260,5260,5270,5260,1155
|
|
20230921,130300,626153950,5280,5240,5280,5240,1777
|
|
20230921,130200,616819630,5240,5230,5240,5230,15
|
|
20230921,130100,616741130,5240,5270,5270,5200,22858
|
|
20230921,130000,497622750,5270,5270,5270,5270,19
|
|
20230921,125900,497522620,5290,5300,5300,5290,325
|
|
20230921,125800,495802210,5310,5310,5310,5310,3
|
|
20230921,125700,495786280,5300,5300,5300,5300,0
|
|
20230921,125600,495786280,5300,5300,5300,5300,87
|
|
20230921,125500,495325180,5300,5300,5300,5300,7
|
|
20230921,125400,495288080,5300,5300,5300,5300,7
|
|
20230921,125300,495250980,5320,5300,5320,5300,200
|
|
20230921,125200,494190820,5300,5300,5300,5300,0
|
|
20230921,125100,494190820,5300,5300,5300,5300,7
|
|
20230921,125000,494153720,5300,5300,5300,5300,37
|
|
20230921,124900,493957620,5300,5300,5300,5300,0
|
|
20230921,124800,493957620,5300,5300,5300,5300,1
|
|
20230921,124700,493952320,5300,5300,5300,5300,16
|
|
20230921,124600,493867520,5300,5300,5300,5300,23
|
|
20230921,124500,493745620,5300,5300,5300,5300,423
|
|
20230921,124400,491503720,5300,5300,5310,5300,230
|
|
20230921,124300,490284680,5330,5330,5330,5330,0
|
|
20230921,124200,490284680,5330,5330,5330,5330,0
|
|
20230921,124100,490284680,5330,5330,5330,5330,0
|
|
20230921,124000,490284680,5330,5330,5330,5330,0
|
|
20230921,123900,490284680,5330,5300,5330,5300,100
|
|
20230921,123800,489752860,5290,5290,5290,5290,0
|
|
20230921,123700,489752860,5290,5290,5290,5290,38
|
|
20230921,123600,489551840,5260,5270,5270,5260,430
|
|
20230921,123500,487289470,5270,5270,5270,5270,281
|
|
20230921,123400,485808600,5270,5280,5330,5270,461
|
|
20230921,123300,483375060,5240,5320,5320,5240,989
|
|
20230921,123200,478155400,5320,5340,5350,5320,130
|
|
20230921,123100,477462310,5310,5310,5310,5310,0
|
|
20230921,123000,477462310,5310,5310,5310,5310,40
|
|
20230921,122900,477249910,5320,5320,5320,5320,0
|
|
20230921,122800,477249910,5320,5320,5320,5320,0
|
|
20230921,122700,477249910,5320,5330,5330,5320,601
|
|
20230921,122600,474048590,5330,5350,5360,5330,430
|
|
20230921,122500,471750090,5340,5380,5380,5340,520
|
|
20230921,122400,468953540,5380,5310,5380,5310,370
|
|
20230921,122300,466981720,5370,5360,5370,5360,305
|
|
20230921,122200,465344050,5360,5350,5360,5350,250
|
|
20230921,122100,464004480,5300,5360,5370,5300,260
|
|
20230921,122000,462612670,5370,5350,5370,5340,700
|
|
20230921,121900,458856660,5360,5330,5360,5320,800
|
|
20230921,121800,454584540,5330,5330,5330,5330,1
|
|
20230921,121700,454579210,5340,5310,5340,5300,500
|
|
20230921,121600,451925270,5310,5310,5310,5310,11
|
|
20230921,121500,451866860,5310,5310,5320,5310,44
|
|
20230921,121400,451633210,5330,5330,5340,5330,101
|
|
20230921,121300,451094750,5270,5270,5270,5270,0
|
|
20230921,121200,451094750,5270,5270,5270,5270,200
|
|
20230921,121100,450040750,5260,5260,5260,5260,0
|
|
20230921,121000,450040750,5260,5260,5260,5260,0
|
|
20230921,120900,450040750,5260,5260,5260,5260,0
|
|
20230921,120800,450040750,5260,5320,5320,5260,534
|
|
20230921,120700,447230820,5290,5290,5290,5290,0
|
|
20230921,120600,447230820,5290,5290,5290,5290,127
|
|
20230921,120500,446558990,5290,5270,5330,5270,1719
|
|
20230921,120400,437446080,5260,5280,5280,5230,1767
|
|
20230921,120300,428188700,5220,5280,5280,5220,1701
|
|
20230921,120200,419259420,5290,5290,5290,5290,122
|
|
20230921,120100,418614040,5290,5290,5290,5290,200
|
|
20230921,120000,417556040,5290,5290,5290,5290,45
|
|
20230921,115900,417317990,5290,5290,5290,5290,0
|
|
20230921,115800,417317990,5290,5310,5310,5290,150
|
|
20230921,115700,416523220,5350,5320,5350,5310,1351
|
|
20230921,115600,409348810,5360,5360,5360,5360,0
|
|
20230921,115500,409348810,5360,5360,5360,5360,5
|
|
20230921,115400,409322010,5360,5340,5360,5340,1000
|
|
20230921,115300,403971750,5300,5300,5300,5300,0
|
|
20230921,115200,403971750,5300,5300,5300,5300,0
|
|
20230921,115100,403971750,5300,5300,5300,5300,50
|
|
20230921,115000,403706750,5300,5300,5300,5300,0
|
|
20230921,114900,403706750,5300,5300,5300,5300,0
|
|
20230921,114800,403706750,5300,5300,5300,5300,0
|
|
20230921,114700,403706750,5300,5300,5300,5300,350
|
|
20230921,114600,401851750,5320,5310,5320,5310,36
|
|
20230921,114500,401660580,5320,5320,5320,5320,16
|
|
20230921,114400,401575460,5310,5310,5310,5310,25
|
|
20230921,114300,401442710,5350,5340,5350,5340,4
|
|
20230921,114200,401421340,5330,5330,5330,5330,1
|
|
20230921,114100,401416010,5330,5330,5330,5330,0
|
|
20230921,114000,401416010,5330,5330,5330,5330,60
|
|
20230921,113900,401096210,5370,5370,5370,5370,0
|
|
20230921,113800,401096210,5370,5370,5370,5370,0
|
|
20230921,113700,401096210,5370,5370,5370,5370,0
|
|
20230921,113600,401096210,5370,5350,5370,5320,604
|
|
20230921,113500,397863790,5320,5320,5320,5320,301
|
|
20230921,113400,396262470,5310,5320,5320,5310,202
|
|
20230921,113300,395187860,5350,5310,5350,5280,3002
|
|
20230921,113200,379330070,5310,5310,5310,5310,1
|
|
20230921,113100,379324760,5310,5310,5310,5310,1
|
|
20230921,113000,379319450,5350,5330,5350,5310,44
|
|
20230921,112900,379085220,5340,5340,5340,5340,0
|
|
20230921,112800,379085220,5340,5330,5340,5330,220
|
|
20230921,112700,377911500,5350,5350,5350,5350,1
|
|
20230921,112600,377906150,5340,5350,5350,5340,34
|
|
20230921,112500,377724400,5350,5350,5350,5350,1
|
|
20230921,112400,377719050,5360,5360,5360,5360,0
|
|
20230921,112300,377719050,5360,5360,5360,5360,50
|
|
20230921,112200,377451050,5360,5360,5360,5360,0
|
|
20230921,112100,377451050,5360,5360,5360,5360,15
|
|
20230921,112000,377370650,5360,5340,5360,5340,386
|
|
20230921,111900,375307880,5340,5340,5340,5340,105
|
|
20230921,111800,374747180,5340,5280,5340,5280,1932
|
|
20230921,111700,364500610,5260,5320,5330,5160,18108
|
|
20230921,111600,269867520,5320,5380,5380,5270,8147
|
|
20230921,111500,226818850,5390,5390,5400,5280,3324
|
|
20230921,111400,209167470,5390,5390,5390,5390,1266
|
|
20230921,111300,202343730,5390,5380,5390,5380,19
|
|
20230921,111200,202241360,5390,5390,5390,5390,0
|
|
20230921,111100,202241360,5390,5360,5390,5360,704
|
|
20230921,111000,198451260,5360,5370,5370,5360,568
|
|
20230921,110900,195404270,5370,5350,5370,5350,630
|
|
20230921,110800,192025960,5360,5320,5370,5310,7740
|
|
20230921,110700,150890750,5320,5370,5380,5320,3620
|
|
20230921,110600,131597430,5410,5410,5410,5410,0
|
|
20230921,110500,131597430,5410,5410,5410,5410,0
|
|
20230921,110400,131597430,5410,5410,5410,5410,1
|
|
20230921,110300,131592020,5340,5410,5410,5340,1552
|
|
20230921,110200,123273220,5410,5410,5410,5410,0
|
|
20230921,110100,123273220,5410,5410,5410,5410,0
|
|
20230921,110000,123273220,5410,5420,5420,5410,20
|
|
20230921,105900,123164880,5430,5430,5430,5430,0
|
|
20230921,105800,123164880,5430,5430,5430,5430,0
|
|
20230921,105700,123164880,5430,5430,5430,5430,0
|
|
20230921,105600,123164880,5430,5430,5430,5430,6
|
|
20230921,105500,123132300,5440,5440,5440,5440,0
|
|
20230921,105400,123132300,5440,5440,5440,5440,0
|
|
20230921,105300,123132300,5440,5440,5440,5440,0
|
|
20230921,105200,123132300,5440,5430,5440,5430,26
|
|
20230921,105100,122991110,5440,5440,5440,5440,3
|
|
20230921,105000,122974790,5440,5440,5440,5440,0
|
|
20230921,104900,122974790,5440,5440,5440,5440,2
|
|
20230921,104800,122963910,5440,5440,5440,5440,0
|
|
20230921,104700,122963910,5440,5440,5440,5440,6
|
|
20230921,104600,122931270,5440,5440,5440,5430,24
|
|
20230921,104500,122800880,5410,5410,5410,5410,0
|
|
20230921,104400,122800880,5410,5410,5410,5410,108
|
|
20230921,104300,122216600,5410,5410,5410,5410,257
|
|
20230921,104200,120826230,5410,5410,5410,5410,0
|
|
20230921,104100,120826230,5410,5390,5410,5380,1710
|
|
20230921,104000,111623830,5400,5390,5400,5390,111
|
|
20230921,103900,111025430,5400,5400,5400,5400,61
|
|
20230921,103800,110696030,5410,5400,5410,5400,185
|
|
20230921,103700,109697020,5410,5410,5410,5410,0
|
|
20230921,103600,109697020,5410,5410,5410,5410,0
|
|
20230921,103500,109697020,5410,5410,5410,5410,6
|
|
20230921,103400,109664560,5410,5400,5410,5400,231
|
|
20230921,103300,108417100,5400,5400,5400,5400,1
|
|
20230921,103200,108411700,5400,5410,5410,5400,207
|
|
20230921,103100,107293030,5410,5410,5410,5410,200
|
|
20230921,103000,106211030,5410,5390,5410,5380,640
|
|
20230921,102900,102755530,5410,5390,5410,5390,91
|
|
20230921,102800,102265020,5410,5410,5410,5410,0
|
|
20230921,102700,102265020,5410,5410,5410,5410,1
|
|
20230921,102600,102259610,5390,5390,5410,5390,332
|
|
20230921,102500,100470110,5390,5420,5450,5390,4378
|
|
20230921,102400,76820840,5450,5450,5450,5450,0
|
|
20230921,102300,76820840,5450,5450,5450,5450,13
|
|
20230921,102200,76749990,5450,5450,5450,5430,1000
|
|
20230921,102100,71317110,5450,5430,5450,5430,21
|
|
20230921,102000,71203060,5430,5430,5430,5430,100
|
|
20230921,101900,70660060,5450,5440,5450,5440,10
|
|
20230921,101800,70605650,5450,5450,5450,5450,0
|
|
20230921,101700,70605650,5450,5450,5450,5450,0
|
|
20230921,101600,70605650,5450,5420,5450,5410,501
|
|
20230921,101500,67892750,5420,5470,5470,5420,382
|
|
20230921,101400,65818680,5470,5480,5480,5440,19
|
|
20230921,101300,65714860,5480,5480,5480,5480,0
|
|
20230921,101200,65714860,5480,5470,5480,5470,6
|
|
20230921,101100,65682030,5440,5450,5450,5440,55
|
|
20230921,101000,65382810,5500,5500,5500,5500,0
|
|
20230921,100900,65382810,5500,5500,5500,5500,0
|
|
20230921,100800,65382810,5500,5500,5500,5500,0
|
|
20230921,100700,65382810,5500,5500,5500,5500,0
|
|
20230921,100600,65382810,5500,5500,5500,5500,2
|
|
20230921,100500,65371810,5510,5510,5510,5510,0
|
|
20230921,100400,65371810,5510,5480,5510,5430,1420
|
|
20230921,100300,57622670,5480,5480,5480,5480,1
|
|
20230921,100200,57617190,5480,5490,5490,5480,449
|
|
20230921,100100,55154900,5510,5510,5510,5510,0
|
|
20230921,100000,55154900,5510,5510,5510,5490,251
|
|
20230921,095900,53776310,5520,5520,5520,5520,0
|
|
20230921,095800,53776310,5520,5520,5520,5520,0
|
|
20230921,095700,53776310,5520,5520,5520,5520,0
|
|
20230921,095600,53776310,5520,5520,5520,5520,2
|
|
20230921,095500,53765270,5520,5520,5520,5520,0
|
|
20230921,095400,53765270,5520,5520,5520,5520,13
|
|
20230921,095300,53693510,5530,5520,5530,5520,3
|
|
20230921,095200,53676940,5520,5520,5520,5520,0
|
|
20230921,095100,53676940,5520,5520,5520,5520,350
|
|
20230921,095000,51744940,5520,5520,5520,5520,1
|
|
20230921,094900,51739420,5490,5490,5490,5490,2
|
|
20230921,094800,51728440,5530,5500,5530,5500,20
|
|
20230921,094700,51618150,5500,5500,5500,5500,150
|
|
20230921,094600,50793150,5530,5530,5530,5530,0
|
|
20230921,094500,50793150,5530,5530,5530,5530,0
|
|
20230921,094400,50793150,5530,5530,5530,5530,1
|
|
20230921,094300,50787620,5490,5490,5490,5490,10
|
|
20230921,094200,50732720,5490,5490,5490,5490,202
|
|
20230921,094100,49623740,5490,5490,5490,5490,31
|
|
20230921,094000,49453550,5490,5530,5530,5490,419
|
|
20230921,093900,47150930,5530,5530,5530,5530,3
|
|
20230921,093800,47134340,5530,5540,5540,5530,2
|
|
20230921,093700,47123270,5490,5540,5540,5490,101
|
|
20230921,093600,46568690,5530,5520,5540,5520,305
|
|
20230921,093500,44882280,5520,5530,5530,5490,409
|
|
20230921,093400,42632720,5530,5530,5530,5530,0
|
|
20230921,093300,42632720,5530,5530,5530,5530,38
|
|
20230921,093200,42422580,5540,5540,5540,5500,482
|
|
20230921,093100,39752340,5540,5510,5550,5500,419
|
|
20230921,093000,37442750,5550,5550,5550,5550,1
|
|
20230921,092900,37437200,5540,5540,5580,5540,941
|
|
20230921,092800,32223020,5500,5590,5590,5500,1889
|
|
20230921,092700,21815380,5590,5590,5590,5590,0
|
|
20230921,092600,21815380,5590,5560,5590,5560,187
|
|
20230921,092500,20774270,5560,5550,5560,5510,1009
|
|
20230921,092400,15197470,5600,5600,5600,5600,0
|
|
20230921,092300,15197470,5600,5600,5600,5600,0
|
|
20230921,092200,15197470,5600,5600,5600,5600,1
|
|
20230921,092100,15191870,5610,5600,5610,5600,200
|
|
20230921,092000,14071590,5600,5600,5600,5600,101
|
|
20230921,091900,13505990,5610,5600,5610,5590,152
|
|
20230921,091800,12653930,5620,5620,5620,5620,0
|
|
20230921,091700,12653930,5620,5620,5620,5620,0
|
|
20230921,091600,12653930,5620,5600,5620,5600,103
|
|
20230921,091500,12075960,5540,5630,5630,5540,428
|
|
20230921,091400,9704750,5540,5580,5580,5540,913
|
|
20230921,091300,4641530,5640,5640,5640,5640,26
|
|
20230921,091200,4494890,5640,5640,5640,5640,0
|
|
20230921,091100,4494890,5640,5640,5640,5640,20
|
|
20230921,091000,4382090,5640,5630,5640,5630,22
|
|
20230921,090900,4258220,5630,5590,5630,5590,22
|
|
20230921,090800,4135200,5660,5660,5660,5660,0
|
|
20230921,090700,4135200,5660,5660,5660,5660,0
|
|
20230921,090600,4135200,5660,5660,5660,5660,0
|
|
20230921,090500,4135200,5660,5660,5660,5660,0
|
|
20230921,090400,4135200,5660,5660,5660,5660,0
|
|
20230921,090300,4135200,5660,5660,5660,5660,1
|
|
20230921,090200,4129540,5560,5600,5600,5560,24
|
|
20230921,090100,3996020,5660,5600,5660,5600,2
|
|
20230921,090000,3984760,5600,5610,5660,5600,711
|