627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,192400,529684230,5060,5060,5060,5060,2543
|
|
20230921,192300,529684230,5060,5060,5060,5060,0
|
|
20230921,192200,529684230,5060,5060,5060,5060,0
|
|
20230921,192100,529684230,5060,5060,5060,5060,0
|
|
20230921,192000,529684230,5060,5060,5060,5060,0
|
|
20230921,191900,529684230,5060,5060,5060,5060,0
|
|
20230921,191800,529684230,5060,5060,5060,5060,0
|
|
20230921,191700,529684230,5060,5060,5060,5060,0
|
|
20230921,191600,529684230,5060,5060,5060,5060,0
|
|
20230921,191500,529684230,5060,5060,5060,5060,0
|
|
20230921,191400,529684230,5060,5060,5060,5060,0
|
|
20230921,191300,529684230,5060,5060,5060,5060,0
|
|
20230921,191200,529684230,5060,5060,5060,5060,0
|
|
20230921,191100,529684230,5060,5060,5060,5060,0
|
|
20230921,191000,529684230,5060,5060,5060,5060,0
|
|
20230921,190900,529684230,5060,5060,5060,5060,0
|
|
20230921,190800,529684230,5060,5060,5060,5060,0
|
|
20230921,190700,529684230,5060,5060,5060,5060,0
|
|
20230921,190600,529684230,5060,5060,5060,5060,0
|
|
20230921,190500,529684230,5060,5060,5060,5060,0
|
|
20230921,190400,529684230,5060,5060,5060,5060,0
|
|
20230921,190300,529684230,5060,5060,5060,5060,0
|
|
20230921,190200,529684230,5060,5060,5060,5060,0
|
|
20230921,190100,529684230,5060,5060,5060,5060,0
|
|
20230921,190000,529684230,5060,5060,5060,5060,0
|
|
20230921,185900,529684230,5060,5060,5060,5060,0
|
|
20230921,185800,529684230,5060,5060,5060,5060,0
|
|
20230921,185700,529684230,5060,5060,5060,5060,0
|
|
20230921,185600,529684230,5060,5060,5060,5060,0
|
|
20230921,185500,529684230,5060,5060,5060,5060,0
|
|
20230921,185400,529684230,5060,5060,5060,5060,2543
|
|
20230921,185300,529684230,5060,5060,5060,5060,0
|
|
20230921,185200,529684230,5060,5060,5060,5060,0
|
|
20230921,185100,529684230,5060,5060,5060,5060,0
|
|
20230921,185000,529684230,5060,5060,5060,5060,0
|
|
20230921,184900,529684230,5060,5060,5060,5060,0
|
|
20230921,184800,529684230,5060,5060,5060,5060,0
|
|
20230921,184700,529684230,5060,5060,5060,5060,0
|
|
20230921,184600,529684230,5060,5060,5060,5060,0
|
|
20230921,184500,529684230,5060,5060,5060,5060,0
|
|
20230921,184400,529684230,5060,5060,5060,5060,0
|
|
20230921,184300,529684230,5060,5060,5060,5060,0
|
|
20230921,184200,529684230,5060,5060,5060,5060,0
|
|
20230921,184100,529684230,5060,5060,5060,5060,0
|
|
20230921,184000,529684230,5060,5060,5060,5060,0
|
|
20230921,183900,529684230,5060,5060,5060,5060,0
|
|
20230921,183800,529684230,5060,5060,5060,5060,0
|
|
20230921,183700,529684230,5060,5060,5060,5060,0
|
|
20230921,183600,529684230,5060,5060,5060,5060,0
|
|
20230921,183500,529684230,5060,5060,5060,5060,0
|
|
20230921,183400,529684230,5060,5060,5060,5060,0
|
|
20230921,183300,529684230,5060,5060,5060,5060,0
|
|
20230921,183200,529684230,5060,5060,5060,5060,0
|
|
20230921,183100,529684230,5060,5060,5060,5060,0
|
|
20230921,183000,529684230,5060,5060,5060,5060,0
|
|
20230921,182900,529684230,5060,5060,5060,5060,0
|
|
20230921,182800,529684230,5060,5060,5060,5060,0
|
|
20230921,182700,529684230,5060,5060,5060,5060,0
|
|
20230921,182600,529684230,5060,5060,5060,5060,0
|
|
20230921,182500,529684230,5060,5060,5060,5060,0
|
|
20230921,182400,529684230,5060,5060,5060,5060,2543
|
|
20230921,182300,529684230,5060,5060,5060,5060,0
|
|
20230921,182200,529684230,5060,5060,5060,5060,0
|
|
20230921,182100,529684230,5060,5060,5060,5060,0
|
|
20230921,182000,529684230,5060,5060,5060,5060,0
|
|
20230921,181900,529684230,5060,5060,5060,5060,0
|
|
20230921,181800,529684230,5060,5060,5060,5060,0
|
|
20230921,181700,529684230,5060,5060,5060,5060,0
|
|
20230921,181600,529684230,5060,5060,5060,5060,0
|
|
20230921,181500,529684230,5060,5060,5060,5060,0
|
|
20230921,181400,529684230,5060,5060,5060,5060,0
|
|
20230921,181300,529684230,5060,5060,5060,5060,0
|
|
20230921,181200,529684230,5060,5060,5060,5060,0
|
|
20230921,181100,529684230,5060,5060,5060,5060,0
|
|
20230921,181000,529684230,5060,5060,5060,5060,0
|
|
20230921,180900,529684230,5060,5060,5060,5060,0
|
|
20230921,180800,529684230,5060,5060,5060,5060,0
|
|
20230921,180700,529684230,5060,5060,5060,5060,0
|
|
20230921,180600,529684230,5060,5060,5060,5060,0
|
|
20230921,180500,529684230,5060,5060,5060,5060,0
|
|
20230921,180400,529684230,5060,5060,5060,5060,0
|
|
20230921,180300,529684230,5060,5060,5060,5060,0
|
|
20230921,180200,529684230,5060,5060,5060,5060,0
|
|
20230921,180100,529684230,5060,5060,5060,5060,0
|
|
20230921,180000,529684230,5060,5060,5060,5060,0
|
|
20230921,175900,529684230,5060,5060,5060,5060,0
|
|
20230921,175800,529684230,5060,5060,5060,5060,0
|
|
20230921,175700,529684230,5060,5060,5060,5060,0
|
|
20230921,175600,529684230,5060,5060,5060,5060,0
|
|
20230921,175500,529684230,5060,5060,5060,5060,0
|
|
20230921,175400,529684230,5060,5060,5060,5060,2543
|
|
20230921,175300,529684230,5060,5060,5060,5060,0
|
|
20230921,175200,529684230,5060,5060,5060,5060,0
|
|
20230921,175100,529684230,5060,5060,5060,5060,0
|
|
20230921,175000,529684230,5060,5060,5060,5060,0
|
|
20230921,174900,529684230,5060,5060,5060,5060,0
|
|
20230921,174800,529684230,5060,5060,5060,5060,0
|
|
20230921,174700,529684230,5060,5060,5060,5060,0
|
|
20230921,174600,529684230,5060,5060,5060,5060,0
|
|
20230921,174500,529684230,5060,5060,5060,5060,0
|
|
20230921,174400,529684230,5060,5060,5060,5060,0
|
|
20230921,174300,529684230,5060,5060,5060,5060,0
|
|
20230921,174200,529684230,5060,5060,5060,5060,0
|
|
20230921,174100,529684230,5060,5060,5060,5060,0
|
|
20230921,174000,529684230,5060,5060,5060,5060,0
|
|
20230921,173900,529684230,5060,5060,5060,5060,0
|
|
20230921,173800,529684230,5060,5060,5060,5060,0
|
|
20230921,173700,529684230,5060,5060,5060,5060,0
|
|
20230921,173600,529684230,5060,5060,5060,5060,0
|
|
20230921,173500,529684230,5060,5060,5060,5060,0
|
|
20230921,173400,529684230,5060,5060,5060,5060,0
|
|
20230921,173300,529684230,5060,5060,5060,5060,0
|
|
20230921,173200,529684230,5060,5060,5060,5060,0
|
|
20230921,173100,529684230,5060,5060,5060,5060,0
|
|
20230921,173000,529684230,5060,5060,5060,5060,0
|
|
20230921,172900,529684230,5060,5060,5060,5060,0
|
|
20230921,172800,529684230,5060,5060,5060,5060,0
|
|
20230921,172700,529684230,5060,5060,5060,5060,0
|
|
20230921,172600,529684230,5060,5060,5060,5060,0
|
|
20230921,172500,529684230,5060,5060,5060,5060,0
|
|
20230921,172400,529684230,5060,5060,5060,5060,2543
|
|
20230921,172300,529684230,5060,5060,5060,5060,0
|
|
20230921,172200,529684230,5060,5060,5060,5060,0
|
|
20230921,172100,529684230,5060,5060,5060,5060,0
|
|
20230921,172000,529684230,5060,5060,5060,5060,0
|
|
20230921,171900,529684230,5060,5060,5060,5060,0
|
|
20230921,171800,529684230,5060,5060,5060,5060,0
|
|
20230921,171700,529684230,5060,5060,5060,5060,0
|
|
20230921,171600,529684230,5060,5060,5060,5060,0
|
|
20230921,171500,529684230,5060,5060,5060,5060,0
|
|
20230921,171400,529684230,5060,5060,5060,5060,0
|
|
20230921,171300,529684230,5060,5060,5060,5060,0
|
|
20230921,171200,529684230,5060,5060,5060,5060,0
|
|
20230921,171100,529684230,5060,5060,5060,5060,0
|
|
20230921,171000,529684230,5060,5060,5060,5060,0
|
|
20230921,170900,529684230,5060,5060,5060,5060,0
|
|
20230921,170800,529684230,5060,5060,5060,5060,0
|
|
20230921,170700,529684230,5060,5060,5060,5060,0
|
|
20230921,170600,529684230,5060,5060,5060,5060,0
|
|
20230921,170500,529684230,5060,5060,5060,5060,0
|
|
20230921,170400,529684230,5060,5060,5060,5060,0
|
|
20230921,170300,529684230,5060,5060,5060,5060,0
|
|
20230921,170200,529684230,5060,5060,5060,5060,0
|
|
20230921,170100,529684230,5060,5060,5060,5060,0
|
|
20230921,170000,529684230,5060,5060,5060,5060,0
|
|
20230921,165900,529684230,5060,5060,5060,5060,0
|
|
20230921,165800,529684230,5060,5060,5060,5060,0
|
|
20230921,165700,529684230,5060,5060,5060,5060,0
|
|
20230921,165600,529684230,5060,5060,5060,5060,0
|
|
20230921,165500,529684230,5060,5060,5060,5060,0
|
|
20230921,165400,529684230,5060,5060,5060,5060,2543
|
|
20230921,165300,529684230,5060,5060,5060,5060,0
|
|
20230921,165200,529684230,5060,5060,5060,5060,0
|
|
20230921,165100,529684230,5060,5060,5060,5060,0
|
|
20230921,165000,529684230,5060,5060,5060,5060,0
|
|
20230921,164900,529684230,5060,5060,5060,5060,0
|
|
20230921,164800,529684230,5060,5060,5060,5060,0
|
|
20230921,164700,529684230,5060,5060,5060,5060,0
|
|
20230921,164600,529684230,5060,5060,5060,5060,0
|
|
20230921,164500,529684230,5060,5060,5060,5060,0
|
|
20230921,164400,529684230,5060,5060,5060,5060,0
|
|
20230921,164300,529684230,5060,5060,5060,5060,0
|
|
20230921,164200,529684230,5060,5060,5060,5060,0
|
|
20230921,164100,529684230,5060,5060,5060,5060,0
|
|
20230921,164000,529684230,5060,5060,5060,5060,0
|
|
20230921,163900,529684230,5060,5060,5060,5060,0
|
|
20230921,163800,529684230,5060,5060,5060,5060,0
|
|
20230921,163700,529684230,5060,5060,5060,5060,0
|
|
20230921,163600,529684230,5060,5060,5060,5060,0
|
|
20230921,163500,529684230,5060,5060,5060,5060,0
|
|
20230921,163400,529684230,5060,5060,5060,5060,0
|
|
20230921,163300,529684230,5060,5060,5060,5060,0
|
|
20230921,163200,529684230,5060,5060,5060,5060,0
|
|
20230921,163100,529684230,5060,5060,5060,5060,0
|
|
20230921,163000,529684230,5060,5060,5060,5060,0
|
|
20230921,162900,529684230,5060,5060,5060,5060,0
|
|
20230921,162800,529684230,5060,5060,5060,5060,0
|
|
20230921,162700,529684230,5060,5060,5060,5060,0
|
|
20230921,162600,529684230,5060,5060,5060,5060,0
|
|
20230921,162500,529684230,5060,5060,5060,5060,0
|
|
20230921,162400,529684230,5060,5060,5060,5060,2543
|
|
20230921,162300,529684230,5060,5060,5060,5060,0
|
|
20230921,162200,529684230,5060,5060,5060,5060,0
|
|
20230921,162100,529684230,5060,5060,5060,5060,0
|
|
20230921,162000,529684230,5060,5060,5060,5060,0
|
|
20230921,161900,529684230,5060,5060,5060,5060,0
|
|
20230921,161800,529684230,5060,5060,5060,5060,0
|
|
20230921,161700,529684230,5060,5060,5060,5060,0
|
|
20230921,161600,529684230,5060,5060,5060,5060,0
|
|
20230921,161500,529684230,5060,5060,5060,5060,0
|
|
20230921,161400,529684230,5060,5060,5060,5060,0
|
|
20230921,161300,529684230,5060,5060,5060,5060,0
|
|
20230921,161200,529684230,5060,5060,5060,5060,0
|
|
20230921,161100,529684230,5060,5060,5060,5060,0
|
|
20230921,161000,529684230,5060,5060,5060,5060,0
|
|
20230921,160900,529684230,5060,5060,5060,5060,0
|
|
20230921,160800,529684230,5060,5060,5060,5060,0
|
|
20230921,160700,529684230,5060,5060,5060,5060,0
|
|
20230921,160600,529684230,5060,5060,5060,5060,0
|
|
20230921,160500,529684230,5060,5060,5060,5060,0
|
|
20230921,160400,529684230,5060,5060,5060,5060,0
|
|
20230921,160300,529684230,5060,5060,5060,5060,0
|
|
20230921,160200,529684230,5060,5060,5060,5060,0
|
|
20230921,160100,529684230,5060,5060,5060,5060,0
|
|
20230921,160000,529684230,5060,5060,5060,5060,0
|
|
20230921,155900,529684230,5060,5060,5060,5060,0
|
|
20230921,155800,529684230,5060,5060,5060,5060,0
|
|
20230921,155700,529684230,5060,5060,5060,5060,0
|
|
20230921,155600,529684230,5060,5060,5060,5060,0
|
|
20230921,155500,529684230,5060,5060,5060,5060,0
|
|
20230921,155400,529684230,5060,5060,5060,5060,2543
|
|
20230921,155300,529684230,5060,5060,5060,5060,0
|
|
20230921,155200,529684230,5060,5060,5060,5060,0
|
|
20230921,155100,529684230,5060,5060,5060,5060,0
|
|
20230921,155000,529684230,5060,5060,5060,5060,0
|
|
20230921,154900,529684230,5060,5060,5060,5060,0
|
|
20230921,154800,529684230,5060,5060,5060,5060,0
|
|
20230921,154700,529684230,5060,5060,5060,5060,0
|
|
20230921,154600,529684230,5060,5060,5060,5060,0
|
|
20230921,154500,529684230,5060,5060,5060,5060,0
|
|
20230921,154400,529684230,5060,5060,5060,5060,0
|
|
20230921,154300,529684230,5060,5060,5060,5060,0
|
|
20230921,154200,529684230,5060,5060,5060,5060,0
|
|
20230921,154100,529684230,5060,5060,5060,5060,0
|
|
20230921,154000,529684230,5060,5060,5060,5060,0
|
|
20230921,153900,529684230,5060,5060,5060,5060,0
|
|
20230921,153800,529684230,5060,5060,5060,5060,0
|
|
20230921,153700,529684230,5060,5060,5060,5060,0
|
|
20230921,153600,529684230,5060,5060,5060,5060,0
|
|
20230921,153500,529684230,5060,5060,5060,5060,0
|
|
20230921,153400,529684230,5060,5060,5060,5060,0
|
|
20230921,153300,529684230,5060,5060,5060,5060,0
|
|
20230921,153200,529684230,5060,5060,5060,5060,0
|
|
20230921,153100,529684230,5060,5060,5060,5060,0
|
|
20230921,153000,529684230,5060,5060,5060,5060,2543
|
|
20230921,152900,516816650,5130,5130,5130,5130,0
|
|
20230921,152800,516816650,5130,5130,5130,5130,0
|
|
20230921,152700,516816650,5130,5130,5130,5130,0
|
|
20230921,152600,516816650,5130,5130,5130,5130,0
|
|
20230921,152500,516816650,5130,5130,5130,5130,0
|
|
20230921,152400,516816650,5130,5130,5130,5130,0
|
|
20230921,152300,516816650,5130,5130,5130,5130,0
|
|
20230921,152200,516816650,5130,5130,5130,5130,0
|
|
20230921,152100,516816650,5130,5130,5130,5130,0
|
|
20230921,152000,516816650,5130,5130,5130,5130,0
|
|
20230921,151900,516816650,5130,5120,5130,5120,234
|
|
20230921,151800,515616330,5120,5120,5120,5120,1237
|
|
20230921,151700,509282890,5120,5110,5120,5110,1964
|
|
20230921,151600,499245950,5110,5090,5110,5090,815
|
|
20230921,151500,495082300,5080,5080,5080,5080,1
|
|
20230921,151400,495077220,5100,5100,5100,5100,0
|
|
20230921,151300,495077220,5100,5100,5100,5100,1
|
|
20230921,151200,495072120,5090,5090,5090,5090,13
|
|
20230921,151100,495005950,5100,5110,5110,5100,107
|
|
20230921,151000,494459390,5110,5110,5110,5110,38
|
|
20230921,150900,494265210,5110,5110,5110,5110,119
|
|
20230921,150800,493657120,5110,5100,5110,5100,65
|
|
20230921,150700,493325600,5100,5080,5100,5080,1979
|
|
20230921,150600,483252280,5080,5080,5080,5080,143
|
|
20230921,150500,482525840,5100,5100,5100,5100,1
|
|
20230921,150400,482520740,5090,5100,5110,5090,41
|
|
20230921,150300,482311830,5100,5100,5100,5100,210
|
|
20230921,150200,481240830,5110,5100,5110,5100,5
|
|
20230921,150100,481215320,5110,5110,5110,5110,1
|
|
20230921,150000,481210210,5100,5100,5100,5100,1
|
|
20230921,145900,481205110,5100,5100,5100,5100,0
|
|
20230921,145800,481205110,5100,5080,5100,5080,6
|
|
20230921,145700,481174610,5080,5100,5100,5080,427
|
|
20230921,145600,479003760,5100,5100,5100,5100,5
|
|
20230921,145500,478978260,5100,5100,5100,5100,1
|
|
20230921,145400,478973160,5100,5090,5100,5090,11
|
|
20230921,145300,478917070,5100,5080,5100,5080,130
|
|
20230921,145200,478254570,5080,5080,5100,5080,430
|
|
20230921,145100,476070150,5100,5080,5100,5080,114
|
|
20230921,145000,475491010,5080,5080,5080,5080,1020
|
|
20230921,144900,470309410,5100,5100,5100,5100,1
|
|
20230921,144800,470304310,5100,5080,5100,5080,2
|
|
20230921,144700,470294130,5100,5100,5100,5100,273
|
|
20230921,144600,468901830,5100,5100,5100,5100,212
|
|
20230921,144500,467820630,5100,5100,5100,5100,44
|
|
20230921,144400,467596230,5070,5110,5110,5050,812
|
|
20230921,144300,463472770,5100,5110,5110,5100,120
|
|
20230921,144200,462860570,5110,5120,5120,5110,351
|
|
20230921,144100,461066950,5120,5120,5120,5110,40
|
|
20230921,144000,460862530,5110,5110,5110,5110,24
|
|
20230921,143900,460739890,5120,5110,5120,5110,21
|
|
20230921,143800,460632570,5120,5120,5120,5120,1
|
|
20230921,143700,460627450,5120,5120,5120,5120,190
|
|
20230921,143600,459654650,5120,5120,5120,5120,1
|
|
20230921,143500,459649530,5110,5120,5120,5110,3
|
|
20230921,143400,459634190,5100,5100,5100,5100,12
|
|
20230921,143300,459572990,5100,5120,5120,5100,299
|
|
20230921,143200,458048070,5120,5120,5120,5120,1
|
|
20230921,143100,458042950,5120,5120,5120,5120,0
|
|
20230921,143000,458042950,5120,5130,5130,5120,101
|
|
20230921,142900,457524830,5110,5130,5130,5110,2
|
|
20230921,142800,457514590,5110,5110,5110,5110,294
|
|
20230921,142700,456012250,5130,5120,5130,5110,110
|
|
20230921,142600,455450040,5130,5120,5130,5120,42
|
|
20230921,142500,455234990,5130,5130,5130,5130,1
|
|
20230921,142400,455229860,5120,5120,5120,5120,218
|
|
20230921,142300,454113700,5130,5130,5130,5130,1
|
|
20230921,142200,454108570,5130,5130,5130,5120,75
|
|
20230921,142100,453723960,5130,5130,5130,5130,97
|
|
20230921,142000,453226350,5150,5150,5150,5150,1
|
|
20230921,141900,453221200,5150,5150,5150,5150,1
|
|
20230921,141800,453216050,5150,5150,5150,5150,0
|
|
20230921,141700,453216050,5150,5150,5150,5150,1
|
|
20230921,141600,453210900,5150,5150,5150,5150,1
|
|
20230921,141500,453205750,5150,5150,5150,5150,0
|
|
20230921,141400,453205750,5150,5150,5150,5150,51
|
|
20230921,141300,452943100,5150,5130,5150,5130,5
|
|
20230921,141200,452917430,5130,5140,5140,5130,52
|
|
20230921,141100,452650600,5150,5140,5150,5140,19
|
|
20230921,141000,452552930,5140,5140,5160,5140,1129
|
|
20230921,140900,446749850,5140,5160,5160,5140,78
|
|
20230921,140800,446348910,5150,5150,5150,5150,468
|
|
20230921,140700,443938710,5160,5150,5160,5150,11
|
|
20230921,140600,443882050,5150,5150,5160,5150,97
|
|
20230921,140500,443382490,5150,5150,5150,5150,20
|
|
20230921,140400,443279490,5160,5160,5160,5160,1
|
|
20230921,140300,443274330,5160,5160,5160,5160,1
|
|
20230921,140200,443269170,5140,5140,5140,5140,84
|
|
20230921,140100,442837410,5160,5160,5160,5160,1
|
|
20230921,140000,442832250,5140,5160,5160,5140,5
|
|
20230921,135900,442806530,5160,5160,5160,5160,67
|
|
20230921,135800,442460810,5160,5160,5160,5160,20
|
|
20230921,135700,442357610,5160,5160,5160,5160,701
|
|
20230921,135600,438740450,5160,5160,5160,5160,1056
|
|
20230921,135500,433291490,5160,5140,5160,5140,34
|
|
20230921,135400,433116710,5160,5150,5160,5150,572
|
|
20230921,135300,430165240,5160,5160,5160,5160,1
|
|
20230921,135200,430160080,5130,5130,5130,5130,500
|
|
20230921,135100,427595080,5160,5140,5160,5130,161
|
|
20230921,135000,426768540,5160,5150,5160,5150,1301
|
|
20230921,134900,420059850,5150,5140,5150,5140,1246
|
|
20230921,134800,413643410,5140,5140,5140,5140,1
|
|
20230921,134700,413638270,5140,5140,5140,5130,155
|
|
20230921,134600,412842560,5130,5130,5130,5130,1000
|
|
20230921,134500,407712560,5150,5150,5150,5150,1
|
|
20230921,134400,407707410,5140,5150,5150,5140,189
|
|
20230921,134300,406735340,5150,5150,5150,5150,181
|
|
20230921,134200,405803190,5150,5140,5150,5140,130
|
|
20230921,134100,405134480,5140,5150,5150,5140,101
|
|
20230921,134000,404615330,5150,5150,5150,5150,0
|
|
20230921,133900,404615330,5150,5140,5150,5140,651
|
|
20230921,133800,401269180,5140,5130,5140,5130,20
|
|
20230921,133700,401166570,5130,5140,5140,5130,18
|
|
20230921,133600,401074200,5140,5140,5140,5140,109
|
|
20230921,133500,400513940,5140,5140,5140,5140,2
|
|
20230921,133400,400503660,5140,5140,5140,5140,1
|
|
20230921,133300,400498520,5140,5140,5140,5140,0
|
|
20230921,133200,400498520,5140,5130,5140,5130,1001
|
|
20230921,133100,395363380,5150,5150,5150,5150,1
|
|
20230921,133000,395358230,5150,5150,5150,5150,0
|
|
20230921,132900,395358230,5150,5130,5150,5130,516
|
|
20230921,132800,392711110,5150,5150,5150,5150,1
|
|
20230921,132700,392705960,5150,5130,5150,5130,210
|
|
20230921,132600,391628560,5150,5150,5150,5150,40
|
|
20230921,132500,391422560,5150,5150,5150,5150,1
|
|
20230921,132400,391417410,5150,5150,5150,5150,0
|
|
20230921,132300,391417410,5150,5150,5150,5150,1
|
|
20230921,132200,391412260,5150,5140,5150,5140,811
|
|
20230921,132100,387238120,5140,5140,5140,5140,0
|
|
20230921,132000,387238120,5140,5140,5140,5140,1
|
|
20230921,131900,387232980,5140,5140,5140,5140,1
|
|
20230921,131800,387227840,5140,5140,5140,5140,1
|
|
20230921,131700,387222700,5140,5140,5140,5140,0
|
|
20230921,131600,387222700,5140,5140,5140,5140,1
|
|
20230921,131500,387217560,5150,5150,5150,5150,2
|
|
20230921,131400,387207260,5150,5150,5150,5150,0
|
|
20230921,131300,387207260,5150,5150,5150,5150,1
|
|
20230921,131200,387202110,5150,5150,5150,5150,1
|
|
20230921,131100,387196960,5150,5140,5150,5110,493
|
|
20230921,131000,384668320,5150,5150,5150,5150,1
|
|
20230921,130900,384663170,5150,5150,5150,5150,13
|
|
20230921,130800,384596220,5140,5130,5140,5130,17
|
|
20230921,130700,384509000,5140,5140,5140,5140,1
|
|
20230921,130600,384503860,5140,5140,5140,5140,1
|
|
20230921,130500,384498720,5140,5140,5140,5140,22
|
|
20230921,130400,384385640,5150,5150,5150,5140,384
|
|
20230921,130300,382411850,5150,5180,5180,5150,74
|
|
20230921,130200,382030720,5150,5160,5160,5150,70
|
|
20230921,130100,381670120,5180,5170,5180,5170,195
|
|
20230921,130000,380661960,5180,5180,5180,5180,1
|
|
20230921,125900,380656780,5180,5180,5180,5180,1
|
|
20230921,125800,380651600,5150,5170,5170,5150,105
|
|
20230921,125700,380109810,5180,5170,5180,5170,121
|
|
20230921,125600,379484230,5180,5170,5180,5170,121
|
|
20230921,125500,378858650,5170,5190,5190,5170,31
|
|
20230921,125400,378697780,5170,5190,5200,5170,45
|
|
20230921,125300,378464860,5200,5190,5200,5170,1431
|
|
20230921,125200,371037940,5190,5190,5190,5190,21
|
|
20230921,125100,370928950,5190,5160,5200,5160,6274
|
|
20230921,125000,338390900,5160,5150,5160,5140,9
|
|
20230921,124900,338344550,5170,5130,5170,5130,1470
|
|
20230921,124800,330744690,5170,5120,5180,5120,9606
|
|
20230921,124700,281165390,5120,5110,5120,5110,625
|
|
20230921,124600,277966150,5120,5120,5120,5120,195
|
|
20230921,124500,276967750,5120,5120,5120,5120,1
|
|
20230921,124400,276962630,5120,5110,5120,5110,22
|
|
20230921,124300,276850200,5120,5130,5130,5120,275
|
|
20230921,124200,275442190,5120,5140,5140,5120,14
|
|
20230921,124100,275370330,5140,5140,5140,5140,3
|
|
20230921,124000,275354910,5140,5140,5140,5140,1
|
|
20230921,123900,275349770,5140,5140,5140,5140,330
|
|
20230921,123800,273653570,5140,5140,5150,5140,287
|
|
20230921,123700,272177980,5140,5150,5160,5140,1132
|
|
20230921,123600,266348180,5150,5130,5150,5130,8382
|
|
20230921,123500,223216690,5130,5120,5130,5120,2429
|
|
20230921,123400,210761150,5120,5120,5120,5120,1
|
|
20230921,123300,210756030,5120,5120,5120,5120,0
|
|
20230921,123200,210756030,5120,5120,5120,5120,21
|
|
20230921,123100,210648510,5120,5120,5120,5120,1
|
|
20230921,123000,210643390,5120,5120,5120,5120,0
|
|
20230921,122900,210643390,5120,5120,5120,5120,1
|
|
20230921,122800,210638270,5120,5100,5120,5100,6
|
|
20230921,122700,210607650,5120,5120,5120,5120,601
|
|
20230921,122600,207530530,5100,5110,5110,5100,603
|
|
20230921,122500,204452200,5110,5110,5110,5110,8
|
|
20230921,122400,204411320,5110,5110,5110,5110,1
|
|
20230921,122300,204406210,5100,5100,5100,5100,26
|
|
20230921,122200,204273610,5110,5110,5110,5110,10
|
|
20230921,122100,204222510,5110,5110,5110,5110,1
|
|
20230921,122000,204217400,5100,5100,5100,5100,5
|
|
20230921,121900,204191900,5110,5110,5110,5100,1476
|
|
20230921,121800,196659540,5110,5110,5110,5110,101
|
|
20230921,121700,196143430,5100,5100,5100,5100,3
|
|
20230921,121600,196128130,5110,5120,5120,5110,4
|
|
20230921,121500,196107680,5110,5100,5110,5100,225
|
|
20230921,121400,194960160,5110,5100,5110,5100,54
|
|
20230921,121300,194684570,5100,5100,5110,5100,985
|
|
20230921,121200,189661060,5100,5100,5110,5100,317
|
|
20230921,121100,188041350,5100,5100,5100,5100,167
|
|
20230921,121000,187189650,5110,5100,5110,5100,546
|
|
20230921,120900,184405040,5100,5100,5110,5100,11
|
|
20230921,120800,184348930,5100,5110,5110,5090,1217
|
|
20230921,120700,178142240,5100,5100,5100,5100,64
|
|
20230921,120600,177815840,5110,5110,5110,5110,1
|
|
20230921,120500,177810730,5100,5100,5100,5090,1966
|
|
20230921,120400,167784340,5100,5100,5100,5100,106
|
|
20230921,120300,167243740,5100,5100,5100,5100,1
|
|
20230921,120200,167238640,5100,5100,5110,5100,256
|
|
20230921,120100,165933030,5100,5100,5100,5100,45
|
|
20230921,120000,165703530,5100,5080,5100,5080,1001
|
|
20230921,115900,160598510,5070,5110,5110,5070,26
|
|
20230921,115800,160466490,5090,5090,5090,5090,24
|
|
20230921,115700,160344330,5110,5100,5110,5100,287
|
|
20230921,115600,158880620,5100,5090,5110,5090,1743
|
|
20230921,115500,149991250,5100,5100,5100,5100,2000
|
|
20230921,115400,139791250,5110,5100,5110,5100,1001
|
|
20230921,115300,134686140,5080,5090,5100,5080,28
|
|
20230921,115200,134543660,5100,5090,5100,5090,2002
|
|
20230921,115100,124333470,5100,5080,5100,5080,5016
|
|
20230921,115000,98771140,5070,5080,5080,5070,21
|
|
20230921,114900,98664470,5080,5080,5080,5080,1
|
|
20230921,114800,98659390,5080,5080,5080,5080,0
|
|
20230921,114700,98659390,5080,5060,5080,5060,21
|
|
20230921,114600,98553110,5060,5070,5070,5060,3
|
|
20230921,114500,98537920,5070,5070,5070,5070,39
|
|
20230921,114400,98340190,5070,5060,5070,5060,34
|
|
20230921,114300,98168130,5060,5060,5070,5060,44
|
|
20230921,114200,97945480,5060,5060,5060,5060,6
|
|
20230921,114100,97915120,5060,5060,5070,5060,989
|
|
20230921,114000,92902980,5060,5060,5060,5060,1
|
|
20230921,113900,92897920,5060,5060,5060,5060,0
|
|
20230921,113800,92897920,5060,5050,5060,5050,3
|
|
20230921,113700,92882760,5050,5050,5050,5050,574
|
|
20230921,113600,89984060,5060,5060,5060,5060,1
|
|
20230921,113500,89979000,5060,5060,5060,5060,0
|
|
20230921,113400,89979000,5060,5060,5060,5060,1
|
|
20230921,113300,89973940,5060,5060,5060,5060,1
|
|
20230921,113200,89968880,5060,5060,5060,5060,0
|
|
20230921,113100,89968880,5060,5060,5060,5060,9
|
|
20230921,113000,89923340,5060,5060,5060,5060,1
|
|
20230921,112900,89918280,5050,5050,5050,5050,15
|
|
20230921,112800,89842530,5060,5060,5060,5060,422
|
|
20230921,112700,87707210,5070,5070,5070,5070,1
|
|
20230921,112600,87702140,5060,5060,5060,5060,0
|
|
20230921,112500,87702140,5060,5070,5070,5060,251
|
|
20230921,112400,86432070,5070,5070,5070,5070,1
|
|
20230921,112300,86427000,5060,5060,5060,5060,354
|
|
20230921,112200,84635760,5060,5070,5070,5060,56
|
|
20230921,112100,84352390,5060,5090,5090,5060,31
|
|
20230921,112000,84195370,5090,5090,5090,5090,0
|
|
20230921,111900,84195370,5090,5090,5090,5080,52
|
|
20230921,111800,83931130,5090,5090,5090,5090,1
|
|
20230921,111700,83926040,5090,5090,5090,5090,1
|
|
20230921,111600,83920950,5090,5090,5090,5090,0
|
|
20230921,111500,83920950,5090,5090,5090,5090,1
|
|
20230921,111400,83915860,5090,5090,5090,5090,1
|
|
20230921,111300,83910770,5090,5070,5090,5070,2
|
|
20230921,111200,83900610,5090,5090,5090,5090,1
|
|
20230921,111100,83895520,5090,5090,5090,5090,1
|
|
20230921,111000,83890430,5090,5090,5090,5090,0
|
|
20230921,110900,83890430,5090,5090,5090,5090,1
|
|
20230921,110800,83885340,5090,5090,5090,5090,1
|
|
20230921,110700,83880250,5060,5090,5090,5060,199
|
|
20230921,110600,82871030,5090,5090,5090,5090,1
|
|
20230921,110500,82865940,5090,5080,5090,5080,21
|
|
20230921,110400,82759250,5090,5090,5090,5090,2
|
|
20230921,110300,82749070,5090,5090,5090,5090,12
|
|
20230921,110200,82687990,5090,5090,5090,5090,1
|
|
20230921,110100,82682900,5090,5090,5090,5090,1
|
|
20230921,110000,82677810,5090,5090,5090,5090,0
|
|
20230921,105900,82677810,5090,5090,5090,5090,2
|
|
20230921,105800,82667630,5090,5090,5090,5090,1
|
|
20230921,105700,82662540,5090,5090,5090,5090,45
|
|
20230921,105600,82433490,5100,5090,5100,5090,26
|
|
20230921,105500,82301140,5090,5090,5090,5090,18
|
|
20230921,105400,82209520,5090,5090,5090,5090,0
|
|
20230921,105300,82209520,5090,5090,5090,5090,1
|
|
20230921,105200,82204430,5090,5090,5090,5090,1
|
|
20230921,105100,82199340,5080,5080,5080,5080,40
|
|
20230921,105000,81996140,5090,5100,5100,5090,602
|
|
20230921,104900,78925950,5100,5100,5100,5100,1
|
|
20230921,104800,78920850,5100,5080,5100,5080,1007
|
|
20230921,104700,73798920,5080,5070,5080,5070,34
|
|
20230921,104600,73626530,5080,5080,5080,5080,9
|
|
20230921,104500,73580810,5080,5080,5080,5080,7
|
|
20230921,104400,73545250,5080,5080,5080,5080,1
|
|
20230921,104300,73540170,5080,5080,5080,5080,1
|
|
20230921,104200,73535090,5070,5070,5070,5070,301
|
|
20230921,104100,72009020,5060,5060,5060,5060,13
|
|
20230921,104000,71943240,5070,5070,5070,5070,1
|
|
20230921,103900,71938170,5070,5070,5070,5070,1
|
|
20230921,103800,71933100,5040,5050,5050,5040,1003
|
|
20230921,103700,66872690,5070,5070,5070,5070,1
|
|
20230921,103600,66867620,5070,5070,5070,5070,1
|
|
20230921,103500,66862550,5040,5050,5050,5040,600
|
|
20230921,103400,63833530,5070,5070,5070,5070,201
|
|
20230921,103300,62814460,5070,5070,5070,5070,1
|
|
20230921,103200,62809390,5070,5070,5070,5070,0
|
|
20230921,103100,62809390,5070,5070,5070,5070,1
|
|
20230921,103000,62804320,5070,5050,5070,5050,112
|
|
20230921,102900,62238700,5070,5070,5070,5070,0
|
|
20230921,102800,62238700,5070,5070,5070,5040,424
|
|
20230921,102700,60098680,5040,5080,5080,5040,443
|
|
20230921,102600,57863590,5080,5080,5080,5080,6
|
|
20230921,102500,57833110,5080,5080,5080,5080,17
|
|
20230921,102400,57746750,5080,5080,5090,5080,28
|
|
20230921,102300,57604500,5090,5090,5090,5090,3
|
|
20230921,102200,57589230,5080,5080,5080,5080,0
|
|
20230921,102100,57589230,5080,5070,5080,5070,20
|
|
20230921,102000,57487640,5070,5070,5070,5070,3
|
|
20230921,101900,57472430,5070,5070,5070,5070,0
|
|
20230921,101800,57472430,5070,5070,5070,5070,1
|
|
20230921,101700,57467360,5070,5070,5070,5070,1
|
|
20230921,101600,57462290,5050,5050,5050,5050,42
|
|
20230921,101500,57250190,5080,5080,5080,5050,146
|
|
20230921,101400,56511200,5090,5080,5090,5080,8
|
|
20230921,101300,56470490,5080,5080,5080,5080,0
|
|
20230921,101200,56470490,5080,5070,5080,5070,4
|
|
20230921,101100,56450200,5070,5080,5080,5070,64
|
|
20230921,101000,56125560,5080,5080,5080,5080,1
|
|
20230921,100900,56120480,5080,5090,5090,5080,44
|
|
20230921,100800,55896910,5080,5080,5090,5080,8
|
|
20230921,100700,55856250,5080,5080,5080,5080,362
|
|
20230921,100600,54017290,5080,5080,5080,5080,8
|
|
20230921,100500,53976650,5080,5080,5080,5080,7
|
|
20230921,100400,53941090,5080,5080,5080,5080,7
|
|
20230921,100300,53905530,5070,5070,5070,5070,10
|
|
20230921,100200,53854830,5080,5080,5080,5080,1
|
|
20230921,100100,53849750,5080,5080,5080,5080,1
|
|
20230921,100000,53844670,5080,5080,5080,5080,0
|
|
20230921,095900,53844670,5080,5080,5080,5060,626
|
|
20230921,095800,50670620,5090,5090,5090,5090,2
|
|
20230921,095700,50660440,5080,5080,5080,5080,100
|
|
20230921,095600,50152440,5090,5100,5100,5090,127
|
|
20230921,095500,49505930,5100,5100,5100,5100,3
|
|
20230921,095400,49490630,5100,5100,5100,5100,6
|
|
20230921,095300,49460030,5100,5100,5100,5100,1
|
|
20230921,095200,49454930,5100,5100,5100,5100,12
|
|
20230921,095100,49393730,5100,5100,5100,5100,1
|
|
20230921,095000,49388630,5100,5100,5100,5100,0
|
|
20230921,094900,49388630,5100,5100,5100,5100,12
|
|
20230921,094800,49327430,5100,5100,5100,5100,1013
|
|
20230921,094700,44161130,5100,5100,5100,5100,2
|
|
20230921,094600,44150930,5100,5100,5100,5100,15
|
|
20230921,094500,44074430,5100,5100,5100,5100,1
|
|
20230921,094400,44069330,5100,5100,5100,5100,2
|
|
20230921,094300,44059130,5080,5100,5100,5080,3
|
|
20230921,094200,44043850,5100,5100,5100,5100,14
|
|
20230921,094100,43972450,5100,5100,5100,5100,11
|
|
20230921,094000,43916350,5100,5090,5100,5090,102
|
|
20230921,093900,43396240,5090,5090,5100,5090,21
|
|
20230921,093800,43289320,5090,5090,5090,5090,14
|
|
20230921,093700,43218060,5100,5090,5100,5090,481
|
|
20230921,093600,40769570,5090,5090,5090,5090,1
|
|
20230921,093500,40764480,5090,5090,5090,5070,6
|
|
20230921,093400,40734000,5090,5090,5090,5090,0
|
|
20230921,093300,40734000,5090,5090,5090,5090,1
|
|
20230921,093200,40728910,5090,5090,5090,5090,3
|
|
20230921,093100,40713640,5090,5090,5090,5090,5
|
|
20230921,093000,40688190,5090,5090,5090,5090,47
|
|
20230921,092900,40448960,5100,5090,5100,5090,57
|
|
20230921,092800,40158820,5090,5090,5090,5090,1
|
|
20230921,092700,40153730,5090,5090,5090,5090,1
|
|
20230921,092600,40148640,5090,5090,5090,5090,10
|
|
20230921,092500,40097740,5100,5100,5100,5100,0
|
|
20230921,092400,40097740,5100,5100,5100,5100,1
|
|
20230921,092300,40092640,5100,5090,5100,5090,1101
|
|
20230921,092200,34478100,5090,5090,5090,5090,0
|
|
20230921,092100,34478100,5090,5090,5090,5090,1
|
|
20230921,092000,34473010,5090,5090,5090,5090,1
|
|
20230921,091900,34467920,5060,5100,5100,5060,2
|
|
20230921,091800,34457760,5100,5100,5100,5100,0
|
|
20230921,091700,34457760,5100,5080,5100,5080,165
|
|
20230921,091600,33617840,5080,5070,5080,5070,200
|
|
20230921,091500,32602840,5060,5060,5060,5060,2
|
|
20230921,091400,32592720,5000,5110,5120,5000,555
|
|
20230921,091300,29802740,5120,5060,5130,5050,915
|
|
20230921,091200,25133820,5050,5050,5050,5050,31
|
|
20230921,091100,24977270,5050,5050,5050,5050,1
|
|
20230921,091000,24972220,5050,5050,5050,5050,2
|
|
20230921,090900,24962120,5050,5050,5050,5050,0
|
|
20230921,090800,24962120,5050,5040,5050,5040,142
|
|
20230921,090700,24245810,5000,5000,5000,5000,1020
|
|
20230921,090600,19145810,5000,5000,5000,5000,364
|
|
20230921,090500,17325810,5050,5050,5050,5050,10
|
|
20230921,090400,17275310,5010,5010,5010,5010,2008
|
|
20230921,090300,7215230,5050,5050,5050,5050,0
|
|
20230921,090200,7215230,5050,5050,5050,5050,100
|
|
20230921,090100,6710230,5050,5000,5050,5000,123
|
|
20230921,090000,6094080,5000,5000,5010,5000,1218
|