628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,192500,813312260,5340,5340,5340,5340,5551
|
|
20230927,192400,813312260,5340,5340,5340,5340,0
|
|
20230927,192300,813312260,5340,5340,5340,5340,0
|
|
20230927,192200,813312260,5340,5340,5340,5340,0
|
|
20230927,192100,813312260,5340,5340,5340,5340,0
|
|
20230927,192000,813312260,5340,5340,5340,5340,0
|
|
20230927,191900,813312260,5340,5340,5340,5340,0
|
|
20230927,191800,813312260,5340,5340,5340,5340,0
|
|
20230927,191700,813312260,5340,5340,5340,5340,0
|
|
20230927,191600,813312260,5340,5340,5340,5340,0
|
|
20230927,191500,813312260,5340,5340,5340,5340,0
|
|
20230927,191400,813312260,5340,5340,5340,5340,0
|
|
20230927,191300,813312260,5340,5340,5340,5340,0
|
|
20230927,191200,813312260,5340,5340,5340,5340,0
|
|
20230927,191100,813312260,5340,5340,5340,5340,0
|
|
20230927,191000,813312260,5340,5340,5340,5340,0
|
|
20230927,190900,813312260,5340,5340,5340,5340,0
|
|
20230927,190800,813312260,5340,5340,5340,5340,0
|
|
20230927,190700,813312260,5340,5340,5340,5340,0
|
|
20230927,190600,813312260,5340,5340,5340,5340,0
|
|
20230927,190500,813312260,5340,5340,5340,5340,0
|
|
20230927,190400,813312260,5340,5340,5340,5340,0
|
|
20230927,190300,813312260,5340,5340,5340,5340,0
|
|
20230927,190200,813312260,5340,5340,5340,5340,0
|
|
20230927,190100,813312260,5340,5340,5340,5340,0
|
|
20230927,190000,813312260,5340,5340,5340,5340,0
|
|
20230927,185900,813312260,5340,5340,5340,5340,0
|
|
20230927,185800,813312260,5340,5340,5340,5340,0
|
|
20230927,185700,813312260,5340,5340,5340,5340,0
|
|
20230927,185600,813312260,5340,5340,5340,5340,0
|
|
20230927,185500,813312260,5340,5340,5340,5340,5551
|
|
20230927,185400,813312260,5340,5340,5340,5340,0
|
|
20230927,185300,813312260,5340,5340,5340,5340,0
|
|
20230927,185200,813312260,5340,5340,5340,5340,0
|
|
20230927,185100,813312260,5340,5340,5340,5340,0
|
|
20230927,185000,813312260,5340,5340,5340,5340,0
|
|
20230927,184900,813312260,5340,5340,5340,5340,0
|
|
20230927,184800,813312260,5340,5340,5340,5340,0
|
|
20230927,184700,813312260,5340,5340,5340,5340,0
|
|
20230927,184600,813312260,5340,5340,5340,5340,0
|
|
20230927,184500,813312260,5340,5340,5340,5340,0
|
|
20230927,184400,813312260,5340,5340,5340,5340,0
|
|
20230927,184300,813312260,5340,5340,5340,5340,0
|
|
20230927,184200,813312260,5340,5340,5340,5340,0
|
|
20230927,184100,813312260,5340,5340,5340,5340,0
|
|
20230927,184000,813312260,5340,5340,5340,5340,0
|
|
20230927,183900,813312260,5340,5340,5340,5340,0
|
|
20230927,183800,813312260,5340,5340,5340,5340,0
|
|
20230927,183700,813312260,5340,5340,5340,5340,0
|
|
20230927,183600,813312260,5340,5340,5340,5340,0
|
|
20230927,183500,813312260,5340,5340,5340,5340,0
|
|
20230927,183400,813312260,5340,5340,5340,5340,0
|
|
20230927,183300,813312260,5340,5340,5340,5340,0
|
|
20230927,183200,813312260,5340,5340,5340,5340,0
|
|
20230927,183100,813312260,5340,5340,5340,5340,0
|
|
20230927,183000,813312260,5340,5340,5340,5340,0
|
|
20230927,182900,813312260,5340,5340,5340,5340,0
|
|
20230927,182800,813312260,5340,5340,5340,5340,0
|
|
20230927,182700,813312260,5340,5340,5340,5340,0
|
|
20230927,182600,813312260,5340,5340,5340,5340,0
|
|
20230927,182500,813312260,5340,5340,5340,5340,5551
|
|
20230927,182400,813312260,5340,5340,5340,5340,0
|
|
20230927,182300,813312260,5340,5340,5340,5340,0
|
|
20230927,182200,813312260,5340,5340,5340,5340,0
|
|
20230927,182100,813312260,5340,5340,5340,5340,0
|
|
20230927,182000,813312260,5340,5340,5340,5340,0
|
|
20230927,181900,813312260,5340,5340,5340,5340,0
|
|
20230927,181800,813312260,5340,5340,5340,5340,0
|
|
20230927,181700,813312260,5340,5340,5340,5340,0
|
|
20230927,181600,813312260,5340,5340,5340,5340,0
|
|
20230927,181500,813312260,5340,5340,5340,5340,0
|
|
20230927,181400,813312260,5340,5340,5340,5340,0
|
|
20230927,181300,813312260,5340,5340,5340,5340,0
|
|
20230927,181200,813312260,5340,5340,5340,5340,0
|
|
20230927,181100,813312260,5340,5340,5340,5340,0
|
|
20230927,181000,813312260,5340,5340,5340,5340,0
|
|
20230927,180900,813312260,5340,5340,5340,5340,0
|
|
20230927,180800,813312260,5340,5340,5340,5340,0
|
|
20230927,180700,813312260,5340,5340,5340,5340,0
|
|
20230927,180600,813312260,5340,5340,5340,5340,0
|
|
20230927,180500,813312260,5340,5340,5340,5340,0
|
|
20230927,180400,813312260,5340,5340,5340,5340,0
|
|
20230927,180300,813312260,5340,5340,5340,5340,0
|
|
20230927,180200,813312260,5340,5340,5340,5340,0
|
|
20230927,180100,813312260,5340,5340,5340,5340,0
|
|
20230927,180000,813312260,5340,5340,5340,5340,0
|
|
20230927,175900,813312260,5340,5340,5340,5340,0
|
|
20230927,175800,813312260,5340,5340,5340,5340,0
|
|
20230927,175700,813312260,5340,5340,5340,5340,0
|
|
20230927,175600,813312260,5340,5340,5340,5340,0
|
|
20230927,175500,813312260,5340,5340,5340,5340,5551
|
|
20230927,175400,813312260,5340,5340,5340,5340,0
|
|
20230927,175300,813312260,5340,5340,5340,5340,0
|
|
20230927,175200,813312260,5340,5340,5340,5340,0
|
|
20230927,175100,813312260,5340,5340,5340,5340,0
|
|
20230927,175000,813312260,5340,5340,5340,5340,0
|
|
20230927,174900,813312260,5340,5340,5340,5340,0
|
|
20230927,174800,813312260,5340,5340,5340,5340,0
|
|
20230927,174700,813312260,5340,5340,5340,5340,0
|
|
20230927,174600,813312260,5340,5340,5340,5340,0
|
|
20230927,174500,813312260,5340,5340,5340,5340,0
|
|
20230927,174400,813312260,5340,5340,5340,5340,0
|
|
20230927,174300,813312260,5340,5340,5340,5340,0
|
|
20230927,174200,813312260,5340,5340,5340,5340,0
|
|
20230927,174100,813312260,5340,5340,5340,5340,0
|
|
20230927,174000,813312260,5340,5340,5340,5340,0
|
|
20230927,173900,813312260,5340,5340,5340,5340,0
|
|
20230927,173800,813312260,5340,5340,5340,5340,0
|
|
20230927,173700,813312260,5340,5340,5340,5340,0
|
|
20230927,173600,813312260,5340,5340,5340,5340,0
|
|
20230927,173500,813312260,5340,5340,5340,5340,0
|
|
20230927,173400,813312260,5340,5340,5340,5340,0
|
|
20230927,173300,813312260,5340,5340,5340,5340,0
|
|
20230927,173200,813312260,5340,5340,5340,5340,0
|
|
20230927,173100,813312260,5340,5340,5340,5340,0
|
|
20230927,173000,813312260,5340,5340,5340,5340,0
|
|
20230927,172900,813312260,5340,5340,5340,5340,0
|
|
20230927,172800,813312260,5340,5340,5340,5340,0
|
|
20230927,172700,813312260,5340,5340,5340,5340,0
|
|
20230927,172600,813312260,5340,5340,5340,5340,0
|
|
20230927,172500,813312260,5340,5340,5340,5340,5551
|
|
20230927,172400,813312260,5340,5340,5340,5340,0
|
|
20230927,172300,813312260,5340,5340,5340,5340,0
|
|
20230927,172200,813312260,5340,5340,5340,5340,0
|
|
20230927,172100,813312260,5340,5340,5340,5340,0
|
|
20230927,172000,813312260,5340,5340,5340,5340,0
|
|
20230927,171900,813312260,5340,5340,5340,5340,0
|
|
20230927,171800,813312260,5340,5340,5340,5340,0
|
|
20230927,171700,813312260,5340,5340,5340,5340,0
|
|
20230927,171600,813312260,5340,5340,5340,5340,0
|
|
20230927,171500,813312260,5340,5340,5340,5340,0
|
|
20230927,171400,813312260,5340,5340,5340,5340,0
|
|
20230927,171300,813312260,5340,5340,5340,5340,0
|
|
20230927,171200,813312260,5340,5340,5340,5340,0
|
|
20230927,171100,813312260,5340,5340,5340,5340,0
|
|
20230927,171000,813312260,5340,5340,5340,5340,0
|
|
20230927,170900,813312260,5340,5340,5340,5340,0
|
|
20230927,170800,813312260,5340,5340,5340,5340,0
|
|
20230927,170700,813312260,5340,5340,5340,5340,0
|
|
20230927,170600,813312260,5340,5340,5340,5340,0
|
|
20230927,170500,813312260,5340,5340,5340,5340,0
|
|
20230927,170400,813312260,5340,5340,5340,5340,0
|
|
20230927,170300,813312260,5340,5340,5340,5340,0
|
|
20230927,170200,813312260,5340,5340,5340,5340,0
|
|
20230927,170100,813312260,5340,5340,5340,5340,0
|
|
20230927,170000,813312260,5340,5340,5340,5340,0
|
|
20230927,165900,813312260,5340,5340,5340,5340,0
|
|
20230927,165800,813312260,5340,5340,5340,5340,0
|
|
20230927,165700,813312260,5340,5340,5340,5340,0
|
|
20230927,165600,813312260,5340,5340,5340,5340,0
|
|
20230927,165500,813312260,5340,5340,5340,5340,5551
|
|
20230927,165400,813312260,5340,5340,5340,5340,0
|
|
20230927,165300,813312260,5340,5340,5340,5340,0
|
|
20230927,165200,813312260,5340,5340,5340,5340,0
|
|
20230927,165100,813312260,5340,5340,5340,5340,0
|
|
20230927,165000,813312260,5340,5340,5340,5340,0
|
|
20230927,164900,813312260,5340,5340,5340,5340,0
|
|
20230927,164800,813312260,5340,5340,5340,5340,0
|
|
20230927,164700,813312260,5340,5340,5340,5340,0
|
|
20230927,164600,813312260,5340,5340,5340,5340,0
|
|
20230927,164500,813312260,5340,5340,5340,5340,0
|
|
20230927,164400,813312260,5340,5340,5340,5340,0
|
|
20230927,164300,813312260,5340,5340,5340,5340,0
|
|
20230927,164200,813312260,5340,5340,5340,5340,0
|
|
20230927,164100,813312260,5340,5340,5340,5340,0
|
|
20230927,164000,813312260,5340,5340,5340,5340,0
|
|
20230927,163900,813312260,5340,5340,5340,5340,0
|
|
20230927,163800,813312260,5340,5340,5340,5340,0
|
|
20230927,163700,813312260,5340,5340,5340,5340,0
|
|
20230927,163600,813312260,5340,5340,5340,5340,0
|
|
20230927,163500,813312260,5340,5340,5340,5340,0
|
|
20230927,163400,813312260,5340,5340,5340,5340,0
|
|
20230927,163300,813312260,5340,5340,5340,5340,0
|
|
20230927,163200,813312260,5340,5340,5340,5340,0
|
|
20230927,163100,813312260,5340,5340,5340,5340,0
|
|
20230927,163000,813312260,5340,5340,5340,5340,0
|
|
20230927,162900,813312260,5340,5340,5340,5340,0
|
|
20230927,162800,813312260,5340,5340,5340,5340,0
|
|
20230927,162700,813312260,5340,5340,5340,5340,0
|
|
20230927,162600,813312260,5340,5340,5340,5340,0
|
|
20230927,162500,813312260,5340,5340,5340,5340,5551
|
|
20230927,162400,813312260,5340,5340,5340,5340,0
|
|
20230927,162300,813312260,5340,5340,5340,5340,0
|
|
20230927,162200,813312260,5340,5340,5340,5340,0
|
|
20230927,162100,813312260,5340,5340,5340,5340,0
|
|
20230927,162000,813312260,5340,5340,5340,5340,0
|
|
20230927,161900,813312260,5340,5340,5340,5340,0
|
|
20230927,161800,813312260,5340,5340,5340,5340,0
|
|
20230927,161700,813312260,5340,5340,5340,5340,0
|
|
20230927,161600,813312260,5340,5340,5340,5340,0
|
|
20230927,161500,813312260,5340,5340,5340,5340,0
|
|
20230927,161400,813312260,5340,5340,5340,5340,0
|
|
20230927,161300,813312260,5340,5340,5340,5340,0
|
|
20230927,161200,813312260,5340,5340,5340,5340,0
|
|
20230927,161100,813312260,5340,5340,5340,5340,0
|
|
20230927,161000,813312260,5340,5340,5340,5340,0
|
|
20230927,160900,813312260,5340,5340,5340,5340,0
|
|
20230927,160800,813312260,5340,5340,5340,5340,0
|
|
20230927,160700,813312260,5340,5340,5340,5340,0
|
|
20230927,160600,813312260,5340,5340,5340,5340,0
|
|
20230927,160500,813312260,5340,5340,5340,5340,0
|
|
20230927,160400,813312260,5340,5340,5340,5340,0
|
|
20230927,160300,813312260,5340,5340,5340,5340,0
|
|
20230927,160200,813312260,5340,5340,5340,5340,0
|
|
20230927,160100,813312260,5340,5340,5340,5340,0
|
|
20230927,160000,813312260,5340,5340,5340,5340,0
|
|
20230927,155900,813312260,5340,5340,5340,5340,0
|
|
20230927,155800,813312260,5340,5340,5340,5340,0
|
|
20230927,155700,813312260,5340,5340,5340,5340,0
|
|
20230927,155600,813312260,5340,5340,5340,5340,0
|
|
20230927,155500,813312260,5340,5340,5340,5340,5551
|
|
20230927,155400,813312260,5340,5340,5340,5340,0
|
|
20230927,155300,813312260,5340,5340,5340,5340,0
|
|
20230927,155200,813312260,5340,5340,5340,5340,0
|
|
20230927,155100,813312260,5340,5340,5340,5340,0
|
|
20230927,155000,813312260,5340,5340,5340,5340,0
|
|
20230927,154900,813312260,5340,5340,5340,5340,0
|
|
20230927,154800,813312260,5340,5340,5340,5340,0
|
|
20230927,154700,813312260,5340,5340,5340,5340,0
|
|
20230927,154600,813312260,5340,5340,5340,5340,0
|
|
20230927,154500,813312260,5340,5340,5340,5340,0
|
|
20230927,154400,813312260,5340,5340,5340,5340,0
|
|
20230927,154300,813312260,5340,5340,5340,5340,0
|
|
20230927,154200,813312260,5340,5340,5340,5340,0
|
|
20230927,154100,813312260,5340,5340,5340,5340,0
|
|
20230927,154000,813312260,5340,5340,5340,5340,0
|
|
20230927,153900,813312260,5340,5340,5340,5340,0
|
|
20230927,153800,813312260,5340,5340,5340,5340,0
|
|
20230927,153700,813312260,5340,5340,5340,5340,0
|
|
20230927,153600,813312260,5340,5340,5340,5340,0
|
|
20230927,153500,813312260,5340,5340,5340,5340,0
|
|
20230927,153400,813312260,5340,5340,5340,5340,0
|
|
20230927,153300,813312260,5340,5340,5340,5340,0
|
|
20230927,153200,813312260,5340,5340,5340,5340,0
|
|
20230927,153100,813312260,5340,5340,5340,5340,0
|
|
20230927,153000,813312260,5340,5340,5340,5340,5551
|
|
20230927,152900,783669920,5390,5390,5390,5390,0
|
|
20230927,152800,783669920,5390,5390,5390,5390,0
|
|
20230927,152700,783669920,5390,5390,5390,5390,0
|
|
20230927,152600,783669920,5390,5390,5390,5390,0
|
|
20230927,152500,783669920,5390,5390,5390,5390,0
|
|
20230927,152400,783669920,5390,5390,5390,5390,0
|
|
20230927,152300,783669920,5390,5390,5390,5390,0
|
|
20230927,152200,783669920,5390,5390,5390,5390,0
|
|
20230927,152100,783669920,5390,5390,5390,5390,0
|
|
20230927,152000,783669920,5390,5390,5390,5390,0
|
|
20230927,151900,783669920,5390,5360,5390,5360,174
|
|
20230927,151800,782736350,5360,5350,5360,5350,89
|
|
20230927,151700,782260180,5390,5380,5390,5340,2053
|
|
20230927,151600,771274850,5400,5380,5400,5380,15
|
|
20230927,151500,771193890,5400,5400,5400,5400,58
|
|
20230927,151400,770880690,5380,5380,5380,5380,0
|
|
20230927,151300,770880690,5380,5380,5380,5380,0
|
|
20230927,151200,770880690,5380,5380,5380,5380,1
|
|
20230927,151100,770875310,5400,5400,5400,5360,380
|
|
20230927,151000,768823900,5400,5400,5410,5400,421
|
|
20230927,150900,766547720,5400,5400,5400,5400,26
|
|
20230927,150800,766407320,5410,5390,5410,5390,515
|
|
20230927,150700,763626370,5390,5380,5390,5380,510
|
|
20230927,150600,760882510,5370,5370,5370,5370,205
|
|
20230927,150500,759781660,5370,5370,5370,5370,0
|
|
20230927,150400,759781660,5370,5370,5370,5370,0
|
|
20230927,150300,759781660,5370,5350,5370,5350,437
|
|
20230927,150200,757434990,5370,5370,5370,5360,507
|
|
20230927,150100,754713950,5370,5370,5370,5370,1888
|
|
20230927,150000,744575390,5380,5390,5390,5380,2068
|
|
20230927,145900,733449430,5400,5400,5400,5400,1626
|
|
20230927,145800,724669030,5420,5400,5420,5400,630
|
|
20230927,145700,721264240,5400,5400,5400,5400,10
|
|
20230927,145600,721210240,5380,5400,5400,5380,92
|
|
20230927,145500,720713920,5410,5410,5410,5410,72
|
|
20230927,145400,720324400,5410,5410,5410,5410,29
|
|
20230927,145300,720167510,5410,5410,5410,5410,719
|
|
20230927,145200,716277720,5400,5400,5400,5400,1
|
|
20230927,145100,716272320,5400,5400,5400,5400,53
|
|
20230927,145000,715986120,5380,5380,5380,5380,0
|
|
20230927,144900,715986120,5380,5380,5380,5380,0
|
|
20230927,144800,715986120,5380,5400,5400,5380,4
|
|
20230927,144700,715964560,5400,5400,5400,5400,0
|
|
20230927,144600,715964560,5400,5380,5400,5380,9163
|
|
20230927,144500,666527510,5380,5330,5380,5330,633
|
|
20230927,144400,663126660,5330,5350,5350,5330,1531
|
|
20230927,144300,654961340,5350,5350,5350,5350,2
|
|
20230927,144200,654950640,5350,5350,5350,5350,0
|
|
20230927,144100,654950640,5350,5350,5350,5350,0
|
|
20230927,144000,654950640,5350,5350,5350,5350,0
|
|
20230927,143900,654950640,5350,5350,5350,5350,0
|
|
20230927,143800,654950640,5350,5350,5350,5350,0
|
|
20230927,143700,654950640,5350,5360,5360,5350,132
|
|
20230927,143600,654244380,5360,5360,5360,5360,1
|
|
20230927,143500,654239020,5360,5360,5360,5360,20
|
|
20230927,143400,654131820,5360,5360,5360,5360,0
|
|
20230927,143300,654131820,5360,5360,5360,5360,0
|
|
20230927,143200,654131820,5360,5360,5360,5360,15
|
|
20230927,143100,654051420,5360,5360,5360,5360,204
|
|
20230927,143000,652957980,5360,5360,5360,5360,0
|
|
20230927,142900,652957980,5360,5360,5360,5360,31
|
|
20230927,142800,652791820,5370,5370,5370,5370,0
|
|
20230927,142700,652791820,5370,5370,5370,5370,0
|
|
20230927,142600,652791820,5370,5370,5370,5370,0
|
|
20230927,142500,652791820,5370,5370,5370,5370,0
|
|
20230927,142400,652791820,5370,5370,5370,5370,0
|
|
20230927,142300,652791820,5370,5370,5370,5370,0
|
|
20230927,142200,652791820,5370,5370,5370,5370,0
|
|
20230927,142100,652791820,5370,5370,5370,5370,345
|
|
20230927,142000,650939170,5350,5360,5360,5350,438
|
|
20230927,141900,648594490,5360,5360,5360,5360,124
|
|
20230927,141800,647929850,5350,5350,5350,5350,0
|
|
20230927,141700,647929850,5350,5350,5350,5350,400
|
|
20230927,141600,645789850,5360,5360,5360,5360,210
|
|
20230927,141500,644664250,5370,5370,5370,5370,0
|
|
20230927,141400,644664250,5370,5370,5370,5370,0
|
|
20230927,141300,644664250,5370,5370,5370,5370,0
|
|
20230927,141200,644664250,5370,5370,5370,5370,403
|
|
20230927,141100,642500140,5340,5340,5340,5340,0
|
|
20230927,141000,642500140,5340,5340,5340,5340,1000
|
|
20230927,140900,637160140,5340,5340,5340,5340,0
|
|
20230927,140800,637160140,5340,5340,5340,5340,0
|
|
20230927,140700,637160140,5340,5340,5340,5340,0
|
|
20230927,140600,637160140,5340,5340,5340,5340,25
|
|
20230927,140500,637026640,5340,5340,5340,5340,56
|
|
20230927,140400,636727600,5330,5330,5330,5330,0
|
|
20230927,140300,636727600,5330,5340,5340,5330,30
|
|
20230927,140200,636567500,5350,5350,5350,5350,532
|
|
20230927,140100,633721300,5340,5340,5340,5340,0
|
|
20230927,140000,633721300,5340,5350,5350,5340,24
|
|
20230927,135900,633593040,5370,5370,5370,5370,0
|
|
20230927,135800,633593040,5370,5370,5370,5370,0
|
|
20230927,135700,633593040,5370,5370,5370,5370,21
|
|
20230927,135600,633480270,5370,5370,5370,5370,182
|
|
20230927,135500,632502930,5370,5370,5370,5370,18
|
|
20230927,135400,632406270,5370,5370,5370,5370,5
|
|
20230927,135300,632379420,5370,5370,5370,5370,14
|
|
20230927,135200,632304240,5370,5370,5390,5370,124
|
|
20230927,135100,631637200,5370,5370,5370,5370,271
|
|
20230927,135000,630181930,5370,5370,5370,5370,0
|
|
20230927,134900,630181930,5370,5350,5370,5350,1028
|
|
20230927,134800,624672270,5340,5340,5340,5340,0
|
|
20230927,134700,624672270,5340,5340,5340,5340,0
|
|
20230927,134600,624672270,5340,5340,5340,5340,0
|
|
20230927,134500,624672270,5340,5340,5340,5340,512
|
|
20230927,134400,621938190,5340,5340,5340,5340,128
|
|
20230927,134300,621254670,5350,5360,5360,5350,2815
|
|
20230927,134200,606189520,5360,5360,5360,5360,5
|
|
20230927,134100,606162720,5360,5360,5360,5360,8
|
|
20230927,134000,606119840,5360,5360,5360,5360,0
|
|
20230927,133900,606119840,5360,5360,5360,5360,1
|
|
20230927,133800,606114480,5360,5360,5360,5360,0
|
|
20230927,133700,606114480,5360,5370,5370,5360,272
|
|
20230927,133600,604654040,5370,5380,5380,5370,128
|
|
20230927,133500,603966580,5380,5380,5380,5380,2
|
|
20230927,133400,603955820,5380,5380,5380,5380,11
|
|
20230927,133300,603896640,5390,5390,5390,5390,0
|
|
20230927,133200,603896640,5390,5390,5390,5390,18
|
|
20230927,133100,603799620,5390,5360,5390,5360,433
|
|
20230927,133000,601470890,5370,5360,5370,5360,579
|
|
20230927,132900,598361710,5360,5360,5360,5360,18
|
|
20230927,132800,598265230,5360,5360,5360,5360,0
|
|
20230927,132700,598265230,5360,5350,5360,5350,122
|
|
20230927,132600,597612520,5340,5340,5340,5340,31
|
|
20230927,132500,597446980,5340,5350,5350,5340,3
|
|
20230927,132400,597430940,5330,5330,5330,5330,0
|
|
20230927,132300,597430940,5330,5340,5340,5330,383
|
|
20230927,132200,595386020,5350,5350,5350,5350,0
|
|
20230927,132100,595386020,5350,5350,5350,5350,3
|
|
20230927,132000,595369970,5350,5360,5360,5350,3021
|
|
20230927,131900,579198120,5360,5360,5360,5360,504
|
|
20230927,131800,576496680,5370,5370,5370,5370,0
|
|
20230927,131700,576496680,5370,5370,5370,5370,108
|
|
20230927,131600,575916720,5370,5350,5370,5350,593
|
|
20230927,131500,572734630,5350,5350,5350,5340,197
|
|
20230927,131400,571681890,5340,5300,5340,5300,2213
|
|
20230927,131300,559916160,5290,5290,5290,5290,907
|
|
20230927,131200,555118130,5290,5290,5290,5290,0
|
|
20230927,131100,555118130,5290,5290,5290,5290,5
|
|
20230927,131000,555091680,5290,5290,5290,5290,5
|
|
20230927,130900,555065230,5290,5290,5290,5290,0
|
|
20230927,130800,555065230,5290,5270,5290,5270,101
|
|
20230927,130700,554532940,5270,5270,5270,5270,0
|
|
20230927,130600,554532940,5270,5270,5270,5270,65
|
|
20230927,130500,554190390,5270,5270,5270,5270,0
|
|
20230927,130400,554190390,5270,5270,5270,5270,170
|
|
20230927,130300,553294490,5270,5270,5270,5270,0
|
|
20230927,130200,553294490,5270,5270,5270,5270,0
|
|
20230927,130100,553294490,5270,5270,5270,5270,0
|
|
20230927,130000,553294490,5270,5270,5270,5270,0
|
|
20230927,125900,553294490,5270,5270,5270,5270,0
|
|
20230927,125800,553294490,5270,5270,5270,5270,0
|
|
20230927,125700,553294490,5270,5270,5270,5270,50
|
|
20230927,125600,553030990,5270,5270,5270,5270,0
|
|
20230927,125500,553030990,5270,5270,5270,5270,100
|
|
20230927,125400,552503990,5270,5270,5270,5270,50
|
|
20230927,125300,552240490,5270,5270,5270,5270,35
|
|
20230927,125200,552056040,5290,5290,5290,5290,0
|
|
20230927,125100,552056040,5290,5290,5290,5290,0
|
|
20230927,125000,552056040,5290,5290,5290,5290,37
|
|
20230927,124900,551860310,5280,5280,5280,5280,19
|
|
20230927,124800,551759990,5280,5280,5280,5280,3
|
|
20230927,124700,551744150,5270,5270,5270,5270,0
|
|
20230927,124600,551744150,5270,5270,5270,5270,100
|
|
20230927,124500,551217150,5270,5270,5270,5270,1
|
|
20230927,124400,551211880,5280,5280,5280,5280,0
|
|
20230927,124300,551211880,5280,5280,5280,5280,0
|
|
20230927,124200,551211880,5280,5280,5280,5280,0
|
|
20230927,124100,551211880,5280,5280,5280,5280,500
|
|
20230927,124000,548571880,5280,5280,5280,5280,0
|
|
20230927,123900,548571880,5280,5280,5280,5280,117
|
|
20230927,123800,547954120,5280,5280,5280,5280,24
|
|
20230927,123700,547827400,5280,5280,5280,5280,4
|
|
20230927,123600,547806280,5290,5290,5290,5290,0
|
|
20230927,123500,547806280,5290,5290,5290,5290,9
|
|
20230927,123400,547758670,5280,5270,5280,5270,206
|
|
20230927,123300,546671290,5280,5280,5280,5280,685
|
|
20230927,123200,543054490,5290,5290,5290,5290,30
|
|
20230927,123100,542895790,5280,5280,5280,5280,15
|
|
20230927,123000,542816590,5280,5280,5280,5280,19
|
|
20230927,122900,542716270,5280,5280,5280,5280,0
|
|
20230927,122800,542716270,5280,5280,5280,5280,313
|
|
20230927,122700,541063630,5290,5300,5300,5290,175
|
|
20230927,122600,540137260,5310,5310,5310,5310,0
|
|
20230927,122500,540137260,5310,5310,5310,5310,20
|
|
20230927,122400,540031060,5300,5300,5300,5300,30
|
|
20230927,122300,539872060,5300,5300,5300,5300,0
|
|
20230927,122200,539872060,5300,5300,5300,5300,50
|
|
20230927,122100,539607060,5300,5300,5300,5300,2
|
|
20230927,122000,539596460,5300,5300,5300,5300,0
|
|
20230927,121900,539596460,5300,5300,5300,5300,100
|
|
20230927,121800,539066460,5300,5290,5300,5290,283
|
|
20230927,121700,537567060,5300,5300,5300,5300,61
|
|
20230927,121600,537243760,5320,5320,5320,5320,0
|
|
20230927,121500,537243760,5320,5320,5320,5320,0
|
|
20230927,121400,537243760,5320,5320,5320,5320,0
|
|
20230927,121300,537243760,5320,5320,5320,5320,0
|
|
20230927,121200,537243760,5320,5320,5320,5320,4
|
|
20230927,121100,537222480,5350,5350,5350,5350,0
|
|
20230927,121000,537222480,5350,5320,5350,5320,377
|
|
20230927,120900,535206490,5320,5300,5320,5300,24
|
|
20230927,120800,535079260,5300,5300,5300,5300,78
|
|
20230927,120700,534665860,5300,5300,5300,5300,0
|
|
20230927,120600,534665860,5300,5300,5300,5300,1
|
|
20230927,120500,534660560,5290,5290,5290,5290,0
|
|
20230927,120400,534660560,5290,5290,5290,5290,0
|
|
20230927,120300,534660560,5290,5290,5290,5290,0
|
|
20230927,120200,534660560,5290,5280,5290,5280,55
|
|
20230927,120100,534369860,5280,5280,5280,5280,0
|
|
20230927,120000,534369860,5280,5290,5290,5280,504
|
|
20230927,115900,531707180,5300,5300,5300,5300,22
|
|
20230927,115800,531590580,5300,5300,5300,5300,83
|
|
20230927,115700,531150680,5320,5320,5320,5320,1
|
|
20230927,115600,531145360,5320,5330,5330,5320,31
|
|
20230927,115500,530980230,5340,5340,5340,5340,0
|
|
20230927,115400,530980230,5340,5330,5340,5330,50
|
|
20230927,115300,530713710,5340,5340,5340,5340,0
|
|
20230927,115200,530713710,5340,5340,5340,5340,30
|
|
20230927,115100,530553510,5340,5340,5340,5340,0
|
|
20230927,115000,530553510,5340,5310,5340,5310,100
|
|
20230927,114900,530021310,5310,5310,5310,5310,0
|
|
20230927,114800,530021310,5310,5310,5310,5310,0
|
|
20230927,114700,530021310,5310,5310,5310,5310,30
|
|
20230927,114600,529862010,5310,5310,5310,5310,0
|
|
20230927,114500,529862010,5310,5310,5310,5310,1
|
|
20230927,114400,529856700,5320,5320,5320,5320,0
|
|
20230927,114300,529856700,5320,5320,5320,5320,1
|
|
20230927,114200,529851380,5320,5320,5320,5320,20
|
|
20230927,114100,529744980,5320,5320,5320,5320,0
|
|
20230927,114000,529744980,5320,5320,5320,5320,59
|
|
20230927,113900,529431100,5330,5330,5330,5330,0
|
|
20230927,113800,529431100,5330,5330,5330,5330,0
|
|
20230927,113700,529431100,5330,5330,5330,5330,0
|
|
20230927,113600,529431100,5330,5330,5330,5330,0
|
|
20230927,113500,529431100,5330,5330,5330,5330,84
|
|
20230927,113400,528983380,5330,5330,5330,5330,0
|
|
20230927,113300,528983380,5330,5330,5330,5330,0
|
|
20230927,113200,528983380,5330,5330,5330,5330,1
|
|
20230927,113100,528978050,5350,5350,5350,5350,0
|
|
20230927,113000,528978050,5350,5350,5350,5350,1
|
|
20230927,112900,528972700,5350,5290,5350,5290,42
|
|
20230927,112800,528748850,5290,5290,5290,5290,1
|
|
20230927,112700,528743560,5320,5320,5320,5320,0
|
|
20230927,112600,528743560,5320,5320,5320,5320,0
|
|
20230927,112500,528743560,5320,5310,5320,5310,100
|
|
20230927,112400,528211630,5310,5310,5310,5310,255
|
|
20230927,112300,526857580,5320,5320,5320,5320,0
|
|
20230927,112200,526857580,5320,5280,5320,5280,1528
|
|
20230927,112100,518789700,5310,5300,5310,5300,12
|
|
20230927,112000,518726090,5370,5280,5370,5280,1226
|
|
20230927,111900,512191590,5290,5290,5290,5290,300
|
|
20230927,111800,510604590,5290,5290,5290,5290,667
|
|
20230927,111700,507076160,5300,5300,5300,5300,0
|
|
20230927,111600,507076160,5300,5300,5300,5300,8
|
|
20230927,111500,507033760,5290,5290,5290,5290,41
|
|
20230927,111400,506816870,5290,5290,5290,5290,56
|
|
20230927,111300,506520630,5290,5310,5320,5290,15
|
|
20230927,111200,506441170,5290,5300,5300,5290,1700
|
|
20230927,111100,497448150,5310,5310,5310,5310,0
|
|
20230927,111000,497448150,5310,5300,5320,5300,440
|
|
20230927,110900,495116120,5320,5320,5320,5320,0
|
|
20230927,110800,495116120,5320,5320,5320,5320,0
|
|
20230927,110700,495116120,5320,5340,5340,5290,2654
|
|
20230927,110600,481053100,5340,5340,5340,5340,0
|
|
20230927,110500,481053100,5340,5340,5340,5340,0
|
|
20230927,110400,481053100,5340,5320,5340,5320,3
|
|
20230927,110300,481037120,5320,5330,5330,5320,1055
|
|
20230927,110200,475414260,5340,5340,5340,5340,18
|
|
20230927,110100,475318140,5340,5340,5340,5340,0
|
|
20230927,110000,475318140,5340,5340,5340,5340,122
|
|
20230927,105900,474666660,5340,5340,5340,5340,0
|
|
20230927,105800,474666660,5340,5340,5340,5340,12
|
|
20230927,105700,474602580,5350,5370,5370,5350,1004
|
|
20230927,105600,469217100,5370,5370,5370,5370,225
|
|
20230927,105500,468008850,5370,5370,5380,5370,87
|
|
20230927,105400,467541550,5370,5370,5370,5370,0
|
|
20230927,105300,467541550,5370,5370,5370,5370,303
|
|
20230927,105200,465914440,5370,5370,5370,5370,5
|
|
20230927,105100,465887590,5370,5350,5370,5340,569
|
|
20230927,105000,462846880,5340,5340,5340,5340,0
|
|
20230927,104900,462846880,5340,5340,5340,5340,127
|
|
20230927,104800,462168700,5350,5350,5350,5340,102
|
|
20230927,104700,461624000,5340,5350,5350,5340,485
|
|
20230927,104600,459031470,5350,5350,5350,5350,5
|
|
20230927,104500,459004720,5350,5360,5360,5350,59
|
|
20230927,104400,458688980,5350,5400,5400,5350,1403
|
|
20230927,104300,451138750,5410,5410,5410,5400,313
|
|
20230927,104200,449448520,5400,5430,5430,5400,144
|
|
20230927,104100,448669690,5420,5420,5420,5420,253
|
|
20230927,104000,447298430,5420,5430,5430,5420,91
|
|
20230927,103900,446804690,5450,5430,5450,5430,11
|
|
20230927,103800,446744940,5410,5440,5460,5410,2319
|
|
20230927,103700,434109100,5450,5370,5450,5370,9175
|
|
20230927,103600,384444350,5370,5370,5370,5370,24
|
|
20230927,103500,384315470,5370,5350,5370,5350,8
|
|
20230927,103400,384272600,5340,5340,5340,5340,173
|
|
20230927,103300,383348780,5340,5340,5340,5340,1
|
|
20230927,103200,383343440,5340,5340,5340,5340,0
|
|
20230927,103100,383343440,5340,5330,5340,5330,42
|
|
20230927,103000,383119260,5340,5340,5340,5340,0
|
|
20230927,102900,383119260,5340,5330,5340,5330,53
|
|
20230927,102800,382836510,5330,5330,5330,5330,0
|
|
20230927,102700,382836510,5330,5330,5330,5330,883
|
|
20230927,102600,378130120,5310,5310,5310,5310,0
|
|
20230927,102500,378130120,5310,5330,5330,5310,40
|
|
20230927,102400,377917570,5320,5320,5320,5320,10
|
|
20230927,102300,377864370,5310,5310,5310,5310,200
|
|
20230927,102200,376802370,5300,5300,5300,5300,0
|
|
20230927,102100,376802370,5300,5300,5310,5300,2500
|
|
20230927,102000,363551930,5300,5300,5300,5300,0
|
|
20230927,101900,363551930,5300,5300,5300,5300,0
|
|
20230927,101800,363551930,5300,5300,5300,5300,0
|
|
20230927,101700,363551930,5300,5300,5300,5300,0
|
|
20230927,101600,363551930,5300,5300,5300,5300,700
|
|
20230927,101500,359841930,5300,5300,5300,5290,671
|
|
20230927,101400,356285840,5290,5290,5290,5290,10
|
|
20230927,101300,356232940,5290,5290,5290,5290,0
|
|
20230927,101200,356232940,5290,5290,5290,5290,0
|
|
20230927,101100,356232940,5290,5310,5310,5290,1672
|
|
20230927,101000,347377280,5310,5320,5320,5310,188
|
|
20230927,100900,346378850,5320,5320,5320,5320,0
|
|
20230927,100800,346378850,5320,5320,5320,5320,0
|
|
20230927,100700,346378850,5320,5320,5320,5320,25
|
|
20230927,100600,346245850,5320,5320,5320,5320,0
|
|
20230927,100500,346245850,5320,5320,5320,5310,285
|
|
20230927,100400,344731040,5320,5320,5320,5320,99
|
|
20230927,100300,344204360,5320,5340,5340,5320,400
|
|
20230927,100200,342076120,5320,5340,5370,5320,904
|
|
20230927,100100,337260560,5350,5370,5370,5350,647
|
|
20230927,100000,333795680,5360,5390,5390,5360,203
|
|
20230927,095900,332701580,5390,5390,5390,5390,571
|
|
20230927,095800,329623890,5360,5400,5400,5360,1322
|
|
20230927,095700,322485170,5400,5360,5400,5360,583
|
|
20230927,095600,319348560,5360,5350,5360,5350,224
|
|
20230927,095500,318150150,5340,5340,5340,5340,352
|
|
20230927,095400,316270470,5340,5340,5340,5340,20
|
|
20230927,095300,316163670,5340,5340,5340,5340,3
|
|
20230927,095200,316147650,5340,5340,5340,5340,290
|
|
20230927,095100,314599050,5340,5340,5340,5340,0
|
|
20230927,095000,314599050,5340,5340,5340,5340,13
|
|
20230927,094900,314529630,5340,5340,5340,5340,1
|
|
20230927,094800,314524290,5340,5340,5340,5340,0
|
|
20230927,094700,314524290,5340,5340,5340,5340,177
|
|
20230927,094600,313579110,5330,5320,5330,5320,739
|
|
20230927,094500,309641600,5300,5300,5300,5300,150
|
|
20230927,094400,308846600,5290,5300,5300,5290,1001
|
|
20230927,094300,303541310,5300,5300,5300,5300,1000
|
|
20230927,094200,298241310,5290,5290,5290,5290,103
|
|
20230927,094100,297696440,5290,5330,5330,5290,1479
|
|
20230927,094000,289867970,5330,5300,5330,5300,399
|
|
20230927,093900,287743550,5310,5310,5310,5310,209
|
|
20230927,093800,286633760,5310,5310,5310,5310,0
|
|
20230927,093700,286633760,5310,5310,5310,5310,0
|
|
20230927,093600,286633760,5310,5310,5310,5310,3
|
|
20230927,093500,286617830,5340,5330,5340,5330,375
|
|
20230927,093400,284617920,5340,5310,5340,5310,37
|
|
20230927,093300,284421020,5330,5330,5330,5330,5
|
|
20230927,093200,284394370,5310,5330,5330,5310,2
|
|
20230927,093100,284383730,5300,5320,5330,5300,64
|
|
20230927,093000,284042690,5320,5320,5320,5320,0
|
|
20230927,092900,284042690,5320,5320,5320,5320,1220
|
|
20230927,092800,277552290,5320,5310,5320,5310,102
|
|
20230927,092700,277010160,5310,5310,5310,5300,1104
|
|
20230927,092600,271148920,5310,5300,5310,5300,945
|
|
20230927,092500,266136700,5300,5280,5300,5280,832
|
|
20230927,092400,261728160,5270,5240,5270,5240,3338
|
|
20230927,092300,244181700,5260,5210,5260,5210,2310
|
|
20230927,092200,232058940,5200,5210,5210,5200,1193
|
|
20230927,092100,225854750,5210,5220,5220,5190,2027
|
|
20230927,092000,215316690,5220,5200,5220,5200,3833
|
|
20230927,091900,195370550,5200,5230,5230,5190,2942
|
|
20230927,091800,180040960,5210,5230,5250,5180,11416
|
|
20230927,091700,120751120,5240,5270,5270,5220,3167
|
|
20230927,091600,104120870,5260,5290,5300,5260,3961
|
|
20230927,091500,83192110,5290,5290,5300,5290,1163
|
|
20230927,091400,77039740,5290,5300,5310,5290,3264
|
|
20230927,091300,59756810,5310,5310,5310,5300,52
|
|
20230927,091200,59480700,5310,5310,5310,5310,70
|
|
20230927,091100,59109000,5310,5300,5310,5300,47
|
|
20230927,091000,58859890,5300,5310,5310,5300,437
|
|
20230927,090900,56542240,5320,5320,5320,5320,10
|
|
20230927,090800,56489040,5320,5310,5360,5310,744
|
|
20230927,090700,52521440,5300,5300,5300,5300,15
|
|
20230927,090600,52441940,5300,5300,5310,5290,1310
|
|
20230927,090500,45509160,5310,5310,5310,5310,48
|
|
20230927,090400,45254280,5300,5310,5310,5300,538
|
|
20230927,090300,42401120,5300,5310,5310,5290,638
|
|
20230927,090200,39023340,5290,5290,5310,5290,3982
|
|
20230927,090100,17951320,5310,5330,5330,5290,457
|
|
20230927,090000,15529910,5330,5290,5340,5290,2907
|