634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,193100,765922950,5550,5550,5550,5550,503
|
|
20230920,193000,765922950,5550,5550,5550,5550,0
|
|
20230920,192900,765922950,5550,5550,5550,5550,0
|
|
20230920,192800,765922950,5550,5550,5550,5550,0
|
|
20230920,192700,765922950,5550,5550,5550,5550,0
|
|
20230920,192600,765922950,5550,5550,5550,5550,0
|
|
20230920,192500,765922950,5550,5550,5550,5550,0
|
|
20230920,192400,765922950,5550,5550,5550,5550,0
|
|
20230920,192300,765922950,5550,5550,5550,5550,0
|
|
20230920,192200,765922950,5550,5550,5550,5550,0
|
|
20230920,192100,765922950,5550,5550,5550,5550,0
|
|
20230920,192000,765922950,5550,5550,5550,5550,0
|
|
20230920,191900,765922950,5550,5550,5550,5550,0
|
|
20230920,191800,765922950,5550,5550,5550,5550,0
|
|
20230920,191700,765922950,5550,5550,5550,5550,0
|
|
20230920,191600,765922950,5550,5550,5550,5550,0
|
|
20230920,191500,765922950,5550,5550,5550,5550,0
|
|
20230920,191400,765922950,5550,5550,5550,5550,0
|
|
20230920,191300,765922950,5550,5550,5550,5550,0
|
|
20230920,191200,765922950,5550,5550,5550,5550,0
|
|
20230920,191100,765922950,5550,5550,5550,5550,0
|
|
20230920,191000,765922950,5550,5550,5550,5550,0
|
|
20230920,190900,765922950,5550,5550,5550,5550,0
|
|
20230920,190800,765922950,5550,5550,5550,5550,0
|
|
20230920,190700,765922950,5550,5550,5550,5550,0
|
|
20230920,190600,765922950,5550,5550,5550,5550,0
|
|
20230920,190500,765922950,5550,5550,5550,5550,0
|
|
20230920,190400,765922950,5550,5550,5550,5550,0
|
|
20230920,190300,765922950,5550,5550,5550,5550,0
|
|
20230920,190200,765922950,5550,5550,5550,5550,0
|
|
20230920,190100,765922950,5550,5550,5550,5550,503
|
|
20230920,190000,765922950,5550,5550,5550,5550,0
|
|
20230920,185900,765922950,5550,5550,5550,5550,0
|
|
20230920,185800,765922950,5550,5550,5550,5550,0
|
|
20230920,185700,765922950,5550,5550,5550,5550,0
|
|
20230920,185600,765922950,5550,5550,5550,5550,0
|
|
20230920,185500,765922950,5550,5550,5550,5550,0
|
|
20230920,185400,765922950,5550,5550,5550,5550,0
|
|
20230920,185300,765922950,5550,5550,5550,5550,0
|
|
20230920,185200,765922950,5550,5550,5550,5550,0
|
|
20230920,185100,765922950,5550,5550,5550,5550,0
|
|
20230920,185000,765922950,5550,5550,5550,5550,0
|
|
20230920,184900,765922950,5550,5550,5550,5550,0
|
|
20230920,184800,765922950,5550,5550,5550,5550,0
|
|
20230920,184700,765922950,5550,5550,5550,5550,0
|
|
20230920,184600,765922950,5550,5550,5550,5550,0
|
|
20230920,184500,765922950,5550,5550,5550,5550,0
|
|
20230920,184400,765922950,5550,5550,5550,5550,0
|
|
20230920,184300,765922950,5550,5550,5550,5550,0
|
|
20230920,184200,765922950,5550,5550,5550,5550,0
|
|
20230920,184100,765922950,5550,5550,5550,5550,0
|
|
20230920,184000,765922950,5550,5550,5550,5550,0
|
|
20230920,183900,765922950,5550,5550,5550,5550,0
|
|
20230920,183800,765922950,5550,5550,5550,5550,0
|
|
20230920,183700,765922950,5550,5550,5550,5550,0
|
|
20230920,183600,765922950,5550,5550,5550,5550,0
|
|
20230920,183500,765922950,5550,5550,5550,5550,0
|
|
20230920,183400,765922950,5550,5550,5550,5550,0
|
|
20230920,183300,765922950,5550,5550,5550,5550,0
|
|
20230920,183200,765922950,5550,5550,5550,5550,0
|
|
20230920,183100,765922950,5550,5550,5550,5550,503
|
|
20230920,183000,765922950,5550,5550,5550,5550,0
|
|
20230920,182900,765922950,5550,5550,5550,5550,0
|
|
20230920,182800,765922950,5550,5550,5550,5550,0
|
|
20230920,182700,765922950,5550,5550,5550,5550,0
|
|
20230920,182600,765922950,5550,5550,5550,5550,0
|
|
20230920,182500,765922950,5550,5550,5550,5550,0
|
|
20230920,182400,765922950,5550,5550,5550,5550,0
|
|
20230920,182300,765922950,5550,5550,5550,5550,0
|
|
20230920,182200,765922950,5550,5550,5550,5550,0
|
|
20230920,182100,765922950,5550,5550,5550,5550,0
|
|
20230920,182000,765922950,5550,5550,5550,5550,0
|
|
20230920,181900,765922950,5550,5550,5550,5550,0
|
|
20230920,181800,765922950,5550,5550,5550,5550,0
|
|
20230920,181700,765922950,5550,5550,5550,5550,0
|
|
20230920,181600,765922950,5550,5550,5550,5550,0
|
|
20230920,181500,765922950,5550,5550,5550,5550,0
|
|
20230920,181400,765922950,5550,5550,5550,5550,0
|
|
20230920,181300,765922950,5550,5550,5550,5550,0
|
|
20230920,181200,765922950,5550,5550,5550,5550,0
|
|
20230920,181100,765922950,5550,5550,5550,5550,0
|
|
20230920,181000,765922950,5550,5550,5550,5550,0
|
|
20230920,180900,765922950,5550,5550,5550,5550,0
|
|
20230920,180800,765922950,5550,5550,5550,5550,0
|
|
20230920,180700,765922950,5550,5550,5550,5550,0
|
|
20230920,180600,765922950,5550,5550,5550,5550,0
|
|
20230920,180500,765922950,5550,5550,5550,5550,0
|
|
20230920,180400,765922950,5550,5550,5550,5550,0
|
|
20230920,180300,765922950,5550,5550,5550,5550,0
|
|
20230920,180200,765922950,5550,5550,5550,5550,0
|
|
20230920,180100,765922950,5550,5550,5550,5550,503
|
|
20230920,180000,765922950,5550,5550,5550,5550,0
|
|
20230920,175900,765922950,5550,5550,5550,5550,0
|
|
20230920,175800,765922950,5550,5550,5550,5550,0
|
|
20230920,175700,765922950,5550,5550,5550,5550,0
|
|
20230920,175600,765922950,5550,5550,5550,5550,0
|
|
20230920,175500,765922950,5550,5550,5550,5550,0
|
|
20230920,175400,765922950,5550,5550,5550,5550,0
|
|
20230920,175300,765922950,5550,5550,5550,5550,0
|
|
20230920,175200,765922950,5550,5550,5550,5550,0
|
|
20230920,175100,765922950,5550,5550,5550,5550,0
|
|
20230920,175000,765922950,5550,5550,5550,5550,0
|
|
20230920,174900,765922950,5550,5550,5550,5550,0
|
|
20230920,174800,765922950,5550,5550,5550,5550,0
|
|
20230920,174700,765922950,5550,5550,5550,5550,0
|
|
20230920,174600,765922950,5550,5550,5550,5550,0
|
|
20230920,174500,765922950,5550,5550,5550,5550,0
|
|
20230920,174400,765922950,5550,5550,5550,5550,0
|
|
20230920,174300,765922950,5550,5550,5550,5550,0
|
|
20230920,174200,765922950,5550,5550,5550,5550,0
|
|
20230920,174100,765922950,5550,5550,5550,5550,0
|
|
20230920,174000,765922950,5550,5550,5550,5550,0
|
|
20230920,173900,765922950,5550,5550,5550,5550,0
|
|
20230920,173800,765922950,5550,5550,5550,5550,0
|
|
20230920,173700,765922950,5550,5550,5550,5550,0
|
|
20230920,173600,765922950,5550,5550,5550,5550,0
|
|
20230920,173500,765922950,5550,5550,5550,5550,0
|
|
20230920,173400,765922950,5550,5550,5550,5550,0
|
|
20230920,173300,765922950,5550,5550,5550,5550,0
|
|
20230920,173200,765922950,5550,5550,5550,5550,0
|
|
20230920,173100,765922950,5550,5550,5550,5550,503
|
|
20230920,173000,765922950,5550,5550,5550,5550,0
|
|
20230920,172900,765922950,5550,5550,5550,5550,0
|
|
20230920,172800,765922950,5550,5550,5550,5550,0
|
|
20230920,172700,765922950,5550,5550,5550,5550,0
|
|
20230920,172600,765922950,5550,5550,5550,5550,0
|
|
20230920,172500,765922950,5550,5550,5550,5550,0
|
|
20230920,172400,765922950,5550,5550,5550,5550,0
|
|
20230920,172300,765922950,5550,5550,5550,5550,0
|
|
20230920,172200,765922950,5550,5550,5550,5550,0
|
|
20230920,172100,765922950,5550,5550,5550,5550,0
|
|
20230920,172000,765922950,5550,5550,5550,5550,0
|
|
20230920,171900,765922950,5550,5550,5550,5550,0
|
|
20230920,171800,765922950,5550,5550,5550,5550,0
|
|
20230920,171700,765922950,5550,5550,5550,5550,0
|
|
20230920,171600,765922950,5550,5550,5550,5550,0
|
|
20230920,171500,765922950,5550,5550,5550,5550,0
|
|
20230920,171400,765922950,5550,5550,5550,5550,0
|
|
20230920,171300,765922950,5550,5550,5550,5550,0
|
|
20230920,171200,765922950,5550,5550,5550,5550,0
|
|
20230920,171100,765922950,5550,5550,5550,5550,0
|
|
20230920,171000,765922950,5550,5550,5550,5550,0
|
|
20230920,170900,765922950,5550,5550,5550,5550,0
|
|
20230920,170800,765922950,5550,5550,5550,5550,0
|
|
20230920,170700,765922950,5550,5550,5550,5550,0
|
|
20230920,170600,765922950,5550,5550,5550,5550,0
|
|
20230920,170500,765922950,5550,5550,5550,5550,0
|
|
20230920,170400,765922950,5550,5550,5550,5550,0
|
|
20230920,170300,765922950,5550,5550,5550,5550,0
|
|
20230920,170200,765922950,5550,5550,5550,5550,0
|
|
20230920,170100,765922950,5550,5550,5550,5550,503
|
|
20230920,170000,765922950,5550,5550,5550,5550,0
|
|
20230920,165900,765922950,5550,5550,5550,5550,0
|
|
20230920,165800,765922950,5550,5550,5550,5550,0
|
|
20230920,165700,765922950,5550,5550,5550,5550,0
|
|
20230920,165600,765922950,5550,5550,5550,5550,0
|
|
20230920,165500,765922950,5550,5550,5550,5550,0
|
|
20230920,165400,765922950,5550,5550,5550,5550,0
|
|
20230920,165300,765922950,5550,5550,5550,5550,0
|
|
20230920,165200,765922950,5550,5550,5550,5550,0
|
|
20230920,165100,765922950,5550,5550,5550,5550,0
|
|
20230920,165000,765922950,5550,5550,5550,5550,0
|
|
20230920,164900,765922950,5550,5550,5550,5550,0
|
|
20230920,164800,765922950,5550,5550,5550,5550,0
|
|
20230920,164700,765922950,5550,5550,5550,5550,0
|
|
20230920,164600,765922950,5550,5550,5550,5550,0
|
|
20230920,164500,765922950,5550,5550,5550,5550,0
|
|
20230920,164400,765922950,5550,5550,5550,5550,0
|
|
20230920,164300,765922950,5550,5550,5550,5550,0
|
|
20230920,164200,765922950,5550,5550,5550,5550,0
|
|
20230920,164100,765922950,5550,5550,5550,5550,0
|
|
20230920,164000,765922950,5550,5550,5550,5550,0
|
|
20230920,163900,765922950,5550,5550,5550,5550,0
|
|
20230920,163800,765922950,5550,5550,5550,5550,0
|
|
20230920,163700,765922950,5550,5550,5550,5550,0
|
|
20230920,163600,765922950,5550,5550,5550,5550,0
|
|
20230920,163500,765922950,5550,5550,5550,5550,0
|
|
20230920,163400,765922950,5550,5550,5550,5550,0
|
|
20230920,163300,765922950,5550,5550,5550,5550,0
|
|
20230920,163200,765922950,5550,5550,5550,5550,0
|
|
20230920,163100,765922950,5550,5550,5550,5550,503
|
|
20230920,163000,765922950,5550,5550,5550,5550,0
|
|
20230920,162900,765922950,5550,5550,5550,5550,0
|
|
20230920,162800,765922950,5550,5550,5550,5550,0
|
|
20230920,162700,765922950,5550,5550,5550,5550,0
|
|
20230920,162600,765922950,5550,5550,5550,5550,0
|
|
20230920,162500,765922950,5550,5550,5550,5550,0
|
|
20230920,162400,765922950,5550,5550,5550,5550,0
|
|
20230920,162300,765922950,5550,5550,5550,5550,0
|
|
20230920,162200,765922950,5550,5550,5550,5550,0
|
|
20230920,162100,765922950,5550,5550,5550,5550,0
|
|
20230920,162000,765922950,5550,5550,5550,5550,0
|
|
20230920,161900,765922950,5550,5550,5550,5550,0
|
|
20230920,161800,765922950,5550,5550,5550,5550,0
|
|
20230920,161700,765922950,5550,5550,5550,5550,0
|
|
20230920,161600,765922950,5550,5550,5550,5550,0
|
|
20230920,161500,765922950,5550,5550,5550,5550,0
|
|
20230920,161400,765922950,5550,5550,5550,5550,0
|
|
20230920,161300,765922950,5550,5550,5550,5550,0
|
|
20230920,161200,765922950,5550,5550,5550,5550,0
|
|
20230920,161100,765922950,5550,5550,5550,5550,0
|
|
20230920,161000,765922950,5550,5550,5550,5550,0
|
|
20230920,160900,765922950,5550,5550,5550,5550,0
|
|
20230920,160800,765922950,5550,5550,5550,5550,0
|
|
20230920,160700,765922950,5550,5550,5550,5550,0
|
|
20230920,160600,765922950,5550,5550,5550,5550,0
|
|
20230920,160500,765922950,5550,5550,5550,5550,0
|
|
20230920,160400,765922950,5550,5550,5550,5550,0
|
|
20230920,160300,765922950,5550,5550,5550,5550,0
|
|
20230920,160200,765922950,5550,5550,5550,5550,0
|
|
20230920,160100,765922950,5550,5550,5550,5550,503
|
|
20230920,160000,765922950,5550,5550,5550,5550,0
|
|
20230920,155900,765922950,5550,5550,5550,5550,0
|
|
20230920,155800,765922950,5550,5550,5550,5550,0
|
|
20230920,155700,765922950,5550,5550,5550,5550,0
|
|
20230920,155600,765922950,5550,5550,5550,5550,0
|
|
20230920,155500,765922950,5550,5550,5550,5550,0
|
|
20230920,155400,765922950,5550,5550,5550,5550,0
|
|
20230920,155300,765922950,5550,5550,5550,5550,0
|
|
20230920,155200,765922950,5550,5550,5550,5550,0
|
|
20230920,155100,765922950,5550,5550,5550,5550,0
|
|
20230920,155000,765922950,5550,5550,5550,5550,0
|
|
20230920,154900,765922950,5550,5550,5550,5550,0
|
|
20230920,154800,765922950,5550,5550,5550,5550,0
|
|
20230920,154700,765922950,5550,5550,5550,5550,0
|
|
20230920,154600,765922950,5550,5550,5550,5550,0
|
|
20230920,154500,765922950,5550,5550,5550,5550,0
|
|
20230920,154400,765922950,5550,5550,5550,5550,0
|
|
20230920,154300,765922950,5550,5550,5550,5550,0
|
|
20230920,154200,765922950,5550,5550,5550,5550,0
|
|
20230920,154100,765922950,5550,5550,5550,5550,0
|
|
20230920,154000,765922950,5550,5550,5550,5550,0
|
|
20230920,153900,765922950,5550,5550,5550,5550,0
|
|
20230920,153800,765922950,5550,5550,5550,5550,0
|
|
20230920,153700,765922950,5550,5550,5550,5550,0
|
|
20230920,153600,765922950,5550,5550,5550,5550,0
|
|
20230920,153500,765922950,5550,5550,5550,5550,0
|
|
20230920,153400,765922950,5550,5550,5550,5550,0
|
|
20230920,153300,765922950,5550,5550,5550,5550,0
|
|
20230920,153200,765922950,5550,5550,5550,5550,0
|
|
20230920,153100,765922950,5550,5550,5550,5550,503
|
|
20230920,153000,765922950,5550,5550,5550,5550,503
|
|
20230920,152900,763131300,5550,5550,5550,5550,0
|
|
20230920,152800,763131300,5550,5550,5550,5550,0
|
|
20230920,152700,763131300,5550,5550,5550,5550,0
|
|
20230920,152600,763131300,5550,5550,5550,5550,0
|
|
20230920,152500,763131300,5550,5550,5550,5550,0
|
|
20230920,152400,763131300,5550,5550,5550,5550,0
|
|
20230920,152300,763131300,5550,5550,5550,5550,0
|
|
20230920,152200,763131300,5550,5550,5550,5550,0
|
|
20230920,152100,763131300,5550,5550,5550,5550,0
|
|
20230920,152000,763131300,5550,5550,5550,5550,0
|
|
20230920,151900,763131300,5550,5560,5560,5550,30
|
|
20230920,151800,762964780,5520,5520,5520,5520,0
|
|
20230920,151700,762964780,5520,5550,5560,5520,110
|
|
20230920,151600,762357190,5520,5520,5520,5520,0
|
|
20230920,151500,762357190,5520,5540,5540,5520,364
|
|
20230920,151400,760344240,5580,5550,5580,5550,700
|
|
20230920,151300,756446760,5550,5550,5550,5550,80
|
|
20230920,151200,756002760,5550,5550,5550,5550,1
|
|
20230920,151100,755997210,5560,5550,5560,5550,600
|
|
20230920,151000,752665340,5530,5530,5530,5530,125
|
|
20230920,150900,751974090,5550,5550,5550,5550,20
|
|
20230920,150800,751863090,5550,5550,5550,5550,1
|
|
20230920,150700,751857540,5520,5530,5530,5520,2000
|
|
20230920,150600,740813730,5520,5540,5540,5520,20
|
|
20230920,150500,740703240,5550,5550,5550,5550,0
|
|
20230920,150400,740703240,5550,5550,5550,5550,0
|
|
20230920,150300,740703240,5550,5550,5550,5550,1000
|
|
20230920,150200,735153240,5550,5550,5550,5550,5467
|
|
20230920,150100,704811390,5570,5570,5570,5570,100
|
|
20230920,150000,704254390,5570,5540,5580,5540,3166
|
|
20230920,145900,686673200,5550,5550,5550,5550,0
|
|
20230920,145800,686673200,5550,5550,5550,5550,0
|
|
20230920,145700,686673200,5550,5550,5550,5550,0
|
|
20230920,145600,686673200,5550,5550,5550,5550,3
|
|
20230920,145500,686656550,5520,5520,5520,5520,250
|
|
20230920,145400,685276550,5550,5550,5550,5550,1
|
|
20230920,145300,685271000,5560,5560,5560,5560,0
|
|
20230920,145200,685271000,5560,5550,5560,5550,1000
|
|
20230920,145100,679712650,5550,5550,5550,5550,1
|
|
20230920,145000,679707100,5520,5550,5550,5520,262
|
|
20230920,144900,678253120,5550,5550,5550,5550,0
|
|
20230920,144800,678253120,5550,5550,5550,5550,2
|
|
20230920,144700,678242020,5550,5550,5550,5550,205
|
|
20230920,144600,677104270,5550,5550,5550,5550,0
|
|
20230920,144500,677104270,5550,5550,5550,5550,0
|
|
20230920,144400,677104270,5550,5530,5550,5530,100
|
|
20230920,144300,676550070,5540,5540,5540,5540,1
|
|
20230920,144200,676544530,5540,5540,5540,5540,0
|
|
20230920,144100,676544530,5540,5540,5540,5540,10
|
|
20230920,144000,676489130,5540,5540,5540,5540,6
|
|
20230920,143900,676455890,5550,5540,5550,5540,397
|
|
20230920,143800,674256480,5550,5550,5550,5550,0
|
|
20230920,143700,674256480,5550,5550,5550,5550,0
|
|
20230920,143600,674256480,5550,5550,5550,5550,100
|
|
20230920,143500,673701480,5550,5530,5560,5530,1200
|
|
20230920,143400,667051410,5540,5540,5540,5540,0
|
|
20230920,143300,667051410,5540,5540,5540,5540,0
|
|
20230920,143200,667051410,5540,5540,5540,5540,0
|
|
20230920,143100,667051410,5540,5540,5540,5540,0
|
|
20230920,143000,667051410,5540,5540,5540,5540,11
|
|
20230920,142900,666990470,5540,5540,5540,5540,131
|
|
20230920,142800,666264730,5550,5550,5550,5550,0
|
|
20230920,142700,666264730,5550,5540,5550,5540,100
|
|
20230920,142600,665710690,5510,5510,5510,5510,0
|
|
20230920,142500,665710690,5510,5510,5510,5510,1
|
|
20230920,142400,665705180,5540,5540,5540,5540,0
|
|
20230920,142300,665705180,5540,5540,5540,5540,9
|
|
20230920,142200,665655320,5530,5530,5530,5530,0
|
|
20230920,142100,665655320,5530,5530,5530,5530,1
|
|
20230920,142000,665649790,5530,5530,5530,5530,0
|
|
20230920,141900,665649790,5530,5530,5530,5530,0
|
|
20230920,141800,665649790,5530,5530,5530,5530,1
|
|
20230920,141700,665644260,5540,5540,5540,5540,0
|
|
20230920,141600,665644260,5540,5540,5540,5540,0
|
|
20230920,141500,665644260,5540,5540,5540,5540,1
|
|
20230920,141400,665638720,5530,5530,5530,5530,733
|
|
20230920,141300,661585230,5530,5520,5530,5520,784
|
|
20230920,141200,657255160,5530,5530,5530,5530,0
|
|
20230920,141100,657255160,5530,5530,5530,5530,0
|
|
20230920,141000,657255160,5530,5530,5530,5530,1
|
|
20230920,140900,657249630,5540,5540,5540,5540,0
|
|
20230920,140800,657249630,5540,5540,5540,5540,0
|
|
20230920,140700,657249630,5540,5540,5540,5540,0
|
|
20230920,140600,657249630,5540,5540,5540,5540,0
|
|
20230920,140500,657249630,5540,5540,5540,5540,0
|
|
20230920,140400,657249630,5540,5510,5540,5490,1508
|
|
20230920,140300,648959420,5510,5510,5510,5510,150
|
|
20230920,140200,648132920,5540,5540,5540,5540,1
|
|
20230920,140100,648127380,5510,5510,5510,5510,0
|
|
20230920,140000,648127380,5510,5510,5510,5510,57
|
|
20230920,135900,647813310,5520,5520,5520,5520,0
|
|
20230920,135800,647813310,5520,5520,5520,5520,120
|
|
20230920,135700,647150910,5540,5520,5540,5520,243
|
|
20230920,135600,645809520,5520,5520,5520,5520,87
|
|
20230920,135500,645329280,5520,5520,5520,5520,0
|
|
20230920,135400,645329280,5520,5520,5520,5520,0
|
|
20230920,135300,645329280,5520,5550,5550,5520,166
|
|
20230920,135200,644408250,5550,5550,5550,5550,89
|
|
20230920,135100,643914300,5560,5510,5560,5510,1511
|
|
20230920,135000,635513460,5510,5500,5570,5500,2271
|
|
20230920,134900,622972520,5500,5500,5500,5500,1
|
|
20230920,134800,622967020,5510,5510,5510,5510,66
|
|
20230920,134700,622603360,5510,5500,5510,5500,25
|
|
20230920,134600,622465830,5500,5500,5500,5500,0
|
|
20230920,134500,622465830,5500,5500,5500,5500,1
|
|
20230920,134400,622460330,5490,5490,5490,5490,32
|
|
20230920,134300,622284650,5490,5490,5490,5490,0
|
|
20230920,134200,622284650,5490,5490,5490,5490,0
|
|
20230920,134100,622284650,5490,5500,5500,5490,20
|
|
20230920,134000,622174750,5500,5500,5500,5500,0
|
|
20230920,133900,622174750,5500,5500,5500,5500,1
|
|
20230920,133800,622169250,5500,5500,5500,5500,9
|
|
20230920,133700,622119750,5510,5500,5510,5500,2
|
|
20230920,133600,622108740,5500,5500,5500,5500,8
|
|
20230920,133500,622064740,5490,5490,5490,5490,309
|
|
20230920,133400,620368330,5490,5490,5490,5490,0
|
|
20230920,133300,620368330,5490,5500,5500,5490,24
|
|
20230920,133200,620236560,5500,5520,5520,5500,2
|
|
20230920,133100,620225540,5510,5500,5510,5500,24
|
|
20230920,133000,620093500,5490,5490,5490,5490,0
|
|
20230920,132900,620093500,5490,5490,5490,5480,101
|
|
20230920,132800,619539330,5480,5480,5480,5480,1
|
|
20230920,132700,619533850,5480,5480,5480,5480,0
|
|
20230920,132600,619533850,5480,5480,5480,5480,9
|
|
20230920,132500,619484530,5500,5480,5500,5480,104
|
|
20230920,132400,618914560,5480,5500,5500,5480,21
|
|
20230920,132300,618799460,5470,5470,5470,5470,10
|
|
20230920,132200,618744760,5510,5510,5510,5510,0
|
|
20230920,132100,618744760,5510,5510,5510,5510,1
|
|
20230920,132000,618739250,5510,5500,5510,5470,692
|
|
20230920,131900,614945300,5500,5490,5500,5490,326
|
|
20230920,131800,613155540,5480,5500,5500,5480,389
|
|
20230920,131700,611020780,5470,5480,5480,5470,110
|
|
20230920,131600,610418080,5470,5470,5470,5470,0
|
|
20230920,131500,610418080,5470,5470,5470,5470,0
|
|
20230920,131400,610418080,5470,5480,5480,5470,209
|
|
20230920,131300,609272850,5470,5470,5470,5470,0
|
|
20230920,131200,609272850,5470,5470,5470,5470,0
|
|
20230920,131100,609272850,5470,5470,5470,5470,432
|
|
20230920,131000,606909810,5470,5470,5470,5470,18
|
|
20230920,130900,606811350,5460,5460,5460,5460,0
|
|
20230920,130800,606811350,5460,5460,5460,5460,11
|
|
20230920,130700,606751290,5460,5470,5470,5460,8178
|
|
20230920,130600,562063420,5480,5480,5480,5480,1
|
|
20230920,130500,562057940,5470,5480,5480,5470,4009
|
|
20230920,130400,540110980,5480,5480,5480,5480,0
|
|
20230920,130300,540110980,5480,5480,5480,5480,0
|
|
20230920,130200,540110980,5480,5480,5480,5480,39
|
|
20230920,130100,539897260,5490,5490,5490,5490,0
|
|
20230920,130000,539897260,5490,5490,5490,5490,10
|
|
20230920,125900,539842360,5480,5480,5480,5480,33
|
|
20230920,125800,539661520,5480,5480,5480,5480,0
|
|
20230920,125700,539661520,5480,5480,5480,5480,0
|
|
20230920,125600,539661520,5480,5480,5480,5480,29
|
|
20230920,125500,539502600,5480,5480,5480,5470,1345
|
|
20230920,125400,532132230,5480,5480,5480,5480,0
|
|
20230920,125300,532132230,5480,5470,5480,5470,20
|
|
20230920,125200,532022730,5490,5490,5490,5490,0
|
|
20230920,125100,532022730,5490,5490,5490,5490,0
|
|
20230920,125000,532022730,5490,5470,5490,5470,11
|
|
20230920,124900,531962520,5470,5470,5470,5470,0
|
|
20230920,124800,531962520,5470,5470,5470,5470,0
|
|
20230920,124700,531962520,5470,5470,5480,5470,76
|
|
20230920,124600,531546600,5470,5470,5470,5470,0
|
|
20230920,124500,531546600,5470,5470,5470,5470,0
|
|
20230920,124400,531546600,5470,5480,5480,5470,1450
|
|
20230920,124300,523600700,5490,5490,5490,5490,6
|
|
20230920,124200,523567760,5480,5480,5480,5480,0
|
|
20230920,124100,523567760,5480,5480,5480,5480,9
|
|
20230920,124000,523518440,5490,5490,5490,5490,18
|
|
20230920,123900,523419620,5490,5490,5490,5490,18
|
|
20230920,123800,523320800,5490,5480,5490,5480,28
|
|
20230920,123700,523167180,5510,5510,5510,5510,0
|
|
20230920,123600,523167180,5510,5510,5510,5510,0
|
|
20230920,123500,523167180,5510,5490,5510,5490,301
|
|
20230920,123400,521509320,5490,5490,5490,5490,7
|
|
20230920,123300,521470890,5490,5490,5490,5490,13
|
|
20230920,123200,521399520,5490,5490,5500,5490,34
|
|
20230920,123100,521212840,5500,5500,5500,5500,1
|
|
20230920,123000,521207340,5490,5490,5490,5490,60
|
|
20230920,122900,520877940,5490,5480,5490,5480,11
|
|
20230920,122800,520817650,5480,5480,5480,5480,23
|
|
20230920,122700,520691610,5490,5490,5490,5490,1
|
|
20230920,122600,520686120,5480,5480,5480,5480,10
|
|
20230920,122500,520631320,5490,5480,5490,5480,130
|
|
20230920,122400,519918910,5490,5490,5490,5490,4
|
|
20230920,122300,519896950,5480,5480,5480,5480,0
|
|
20230920,122200,519896950,5480,5480,5480,5480,9
|
|
20230920,122100,519847630,5490,5490,5490,5490,1
|
|
20230920,122000,519842140,5490,5490,5490,5490,13
|
|
20230920,121900,519770770,5480,5480,5480,5480,10
|
|
20230920,121800,519715970,5480,5480,5480,5480,0
|
|
20230920,121700,519715970,5480,5480,5480,5480,0
|
|
20230920,121600,519715970,5480,5520,5520,5480,11
|
|
20230920,121500,519655610,5480,5480,5480,5480,0
|
|
20230920,121400,519655610,5480,5480,5480,5480,0
|
|
20230920,121300,519655610,5480,5510,5530,5480,71
|
|
20230920,121200,519263900,5510,5510,5510,5510,0
|
|
20230920,121100,519263900,5510,5490,5510,5490,89
|
|
20230920,121000,518775240,5480,5480,5480,5480,9
|
|
20230920,120900,518725920,5480,5480,5480,5480,0
|
|
20230920,120800,518725920,5480,5480,5480,5480,0
|
|
20230920,120700,518725920,5480,5480,5480,5480,9
|
|
20230920,120600,518676600,5520,5520,5520,5520,0
|
|
20230920,120500,518676600,5520,5520,5520,5520,3
|
|
20230920,120400,518660040,5490,5490,5490,5490,68
|
|
20230920,120300,518286720,5530,5530,5530,5530,0
|
|
20230920,120200,518286720,5530,5480,5530,5480,2083
|
|
20230920,120100,506770120,5480,5480,5480,5480,9
|
|
20230920,120000,506720800,5480,5480,5480,5480,0
|
|
20230920,115900,506720800,5480,5480,5480,5480,0
|
|
20230920,115800,506720800,5480,5480,5480,5480,195
|
|
20230920,115700,505652200,5480,5480,5480,5480,0
|
|
20230920,115600,505652200,5480,5480,5480,5480,0
|
|
20230920,115500,505652200,5480,5480,5480,5480,11
|
|
20230920,115400,505591920,5480,5480,5480,5480,23
|
|
20230920,115300,505465880,5480,5480,5480,5480,0
|
|
20230920,115200,505465880,5480,5480,5480,5480,9
|
|
20230920,115100,505416560,5480,5480,5480,5480,0
|
|
20230920,115000,505416560,5480,5480,5480,5480,0
|
|
20230920,114900,505416560,5480,5480,5480,5480,10
|
|
20230920,114800,505361760,5480,5480,5480,5480,0
|
|
20230920,114700,505361760,5480,5480,5480,5480,0
|
|
20230920,114600,505361760,5480,5480,5480,5480,59
|
|
20230920,114500,505038440,5480,5480,5480,5480,0
|
|
20230920,114400,505038440,5480,5480,5480,5480,0
|
|
20230920,114300,505038440,5480,5480,5510,5480,393
|
|
20230920,114200,502875880,5470,5470,5470,5470,0
|
|
20230920,114100,502875880,5470,5480,5480,5470,799
|
|
20230920,114000,498503360,5480,5480,5480,5480,253
|
|
20230920,113900,497116920,5480,5490,5490,5480,125
|
|
20230920,113800,496431900,5480,5480,5480,5480,0
|
|
20230920,113700,496431900,5480,5490,5490,5480,11
|
|
20230920,113600,496371600,5510,5510,5510,5510,0
|
|
20230920,113500,496371600,5510,5510,5510,5510,0
|
|
20230920,113400,496371600,5510,5510,5510,5480,12
|
|
20230920,113300,496305750,5490,5490,5490,5490,0
|
|
20230920,113200,496305750,5490,5480,5490,5480,410
|
|
20230920,113100,494054900,5470,5480,5480,5470,28
|
|
20230920,113000,493901690,5480,5470,5480,5470,3074
|
|
20230920,112900,477086710,5470,5470,5470,5470,18
|
|
20230920,112800,476988250,5470,5480,5480,5470,13
|
|
20230920,112700,476917100,5490,5490,5490,5490,1
|
|
20230920,112600,476911610,5490,5470,5490,5470,242
|
|
20230920,112500,475587850,5460,5460,5460,5460,10
|
|
20230920,112400,475533250,5460,5460,5470,5460,25
|
|
20230920,112300,475396740,5470,5460,5470,5460,406
|
|
20230920,112200,473177920,5470,5470,5470,5470,594
|
|
20230920,112100,469928740,5480,5480,5480,5480,0
|
|
20230920,112000,469928740,5480,5470,5480,5460,48
|
|
20230920,111900,469666340,5490,5490,5490,5490,504
|
|
20230920,111800,466899380,5490,5490,5490,5490,0
|
|
20230920,111700,466899380,5490,5490,5490,5490,0
|
|
20230920,111600,466899380,5490,5490,5490,5490,33
|
|
20230920,111500,466718210,5500,5500,5500,5500,0
|
|
20230920,111400,466718210,5500,5500,5500,5490,3
|
|
20230920,111300,466701720,5490,5490,5490,5490,9
|
|
20230920,111200,466652310,5490,5500,5510,5490,376
|
|
20230920,111100,464585640,5490,5490,5490,5490,4922
|
|
20230920,111000,437563860,5460,5460,5460,5460,9
|
|
20230920,110900,437514720,5490,5490,5490,5490,5
|
|
20230920,110800,437487270,5470,5470,5470,5470,0
|
|
20230920,110700,437487270,5470,5470,5470,5470,10
|
|
20230920,110600,437432570,5470,5470,5470,5470,0
|
|
20230920,110500,437432570,5470,5510,5510,5470,503
|
|
20230920,110400,434676830,5510,5500,5510,5480,2011
|
|
20230920,110300,423651440,5500,5500,5500,5500,0
|
|
20230920,110200,423651440,5500,5500,5500,5500,19
|
|
20230920,110100,423546940,5500,5500,5510,5500,120
|
|
20230920,110000,422886820,5510,5510,5510,5510,0
|
|
20230920,105900,422886820,5510,5510,5510,5510,5
|
|
20230920,105800,422859270,5510,5490,5510,5490,73
|
|
20230920,105700,422457450,5480,5480,5480,5480,0
|
|
20230920,105600,422457450,5480,5480,5480,5480,0
|
|
20230920,105500,422457450,5480,5480,5480,5480,9
|
|
20230920,105400,422408130,5490,5490,5490,5490,1
|
|
20230920,105300,422402640,5480,5480,5480,5480,23
|
|
20230920,105200,422276600,5470,5470,5470,5470,10
|
|
20230920,105100,422221900,5470,5480,5500,5470,187
|
|
20230920,105000,421194500,5480,5470,5480,5470,25
|
|
20230920,104900,421057730,5480,5480,5480,5480,11
|
|
20230920,104800,420997450,5470,5470,5470,5460,509
|
|
20230920,104700,418217480,5470,5470,5470,5470,350
|
|
20230920,104600,416302980,5470,5470,5470,5470,212
|
|
20230920,104500,415143340,5470,5470,5470,5470,9
|
|
20230920,104400,415094110,5490,5490,5490,5490,1
|
|
20230920,104300,415088620,5470,5470,5470,5470,1677
|
|
20230920,104200,405915430,5470,5490,5490,5470,133
|
|
20230920,104100,405185690,5490,5490,5490,5490,2
|
|
20230920,104000,405174710,5490,5490,5490,5490,4
|
|
20230920,103900,405152750,5470,5490,5490,5470,99
|
|
20230920,103800,404610920,5490,5470,5490,5470,26
|
|
20230920,103700,404468670,5460,5470,5470,5460,353
|
|
20230920,103600,402540410,5460,5470,5470,5460,16
|
|
20230920,103500,402452990,5470,5460,5470,5460,12
|
|
20230920,103400,402387370,5470,5470,5470,5470,304
|
|
20230920,103300,400724490,5470,5480,5480,5470,494
|
|
20230920,103200,398017460,5490,5490,5490,5490,460
|
|
20230920,103100,395492060,5490,5490,5490,5490,423
|
|
20230920,103000,393169790,5500,5490,5500,5490,19
|
|
20230920,102900,393065380,5490,5490,5490,5490,222
|
|
20230920,102800,391846600,5490,5490,5490,5490,2
|
|
20230920,102700,391835620,5470,5500,5520,5470,8933
|
|
20230920,102600,342919730,5500,5500,5500,5500,667
|
|
20230920,102500,339251230,5500,5520,5520,5500,6270
|
|
20230920,102400,304694880,5520,5520,5520,5520,9
|
|
20230920,102300,304645200,5530,5530,5530,5520,246
|
|
20230920,102200,303285050,5530,5530,5530,5530,101
|
|
20230920,102100,302726520,5530,5530,5530,5530,9
|
|
20230920,102000,302676750,5530,5530,5530,5530,10
|
|
20230920,101900,302621450,5540,5540,5540,5540,0
|
|
20230920,101800,302621450,5540,5540,5540,5540,305
|
|
20230920,101700,300931750,5550,5550,5550,5550,15
|
|
20230920,101600,300848500,5540,5540,5540,5540,0
|
|
20230920,101500,300848500,5540,5540,5540,5540,32
|
|
20230920,101400,300671220,5550,5530,5550,5530,1309
|
|
20230920,101300,293410360,5520,5520,5520,5520,101
|
|
20230920,101200,292852840,5530,5520,5530,5510,16
|
|
20230920,101100,292764590,5520,5520,5520,5520,272
|
|
20230920,101000,291263150,5510,5510,5510,5510,100
|
|
20230920,100900,290712150,5510,5510,5510,5510,9
|
|
20230920,100800,290662560,5510,5520,5520,5510,206
|
|
20230920,100700,289525670,5520,5520,5520,5520,569
|
|
20230920,100600,286384790,5520,5510,5520,5510,256
|
|
20230920,100500,284973100,5520,5510,5520,5510,268
|
|
20230920,100400,283496360,5510,5510,5510,5510,24
|
|
20230920,100300,283364120,5500,5500,5500,5500,10
|
|
20230920,100200,283309120,5500,5510,5510,5500,232
|
|
20230920,100100,282032960,5500,5520,5520,5500,2682
|
|
20230920,100000,267265170,5520,5530,5530,5510,3081
|
|
20230920,095900,250257910,5520,5520,5520,5520,104
|
|
20230920,095800,249683830,5530,5530,5530,5530,30
|
|
20230920,095700,249517930,5520,5520,5530,5520,927
|
|
20230920,095600,244399960,5530,5530,5530,5530,100
|
|
20230920,095500,243846960,5530,5520,5540,5520,135
|
|
20230920,095400,243101400,5520,5530,5530,5520,1716
|
|
20230920,095300,233628980,5520,5520,5520,5520,0
|
|
20230920,095200,233628980,5520,5540,5540,5520,7281
|
|
20230920,095100,193369860,5530,5530,5530,5530,10
|
|
20230920,095000,193314560,5540,5540,5540,5540,1
|
|
20230920,094900,193309020,5540,5540,5540,5540,24
|
|
20230920,094800,193176060,5530,5530,5530,5530,10
|
|
20230920,094700,193120760,5540,5550,5550,5540,193
|
|
20230920,094600,192049720,5550,5550,5550,5550,21
|
|
20230920,094500,191933170,5550,5540,5550,5530,645
|
|
20230920,094400,188364260,5530,5560,5560,5530,7
|
|
20230920,094300,188325400,5540,5540,5540,5540,515
|
|
20230920,094200,185472300,5540,5530,5540,5530,1103
|
|
20230920,094100,179371690,5530,5540,5540,5530,3832
|
|
20230920,094000,158167010,5540,5540,5540,5540,200
|
|
20230920,093900,157059010,5550,5570,5570,5550,364
|
|
20230920,093800,155038790,5570,5560,5570,5560,781
|
|
20230920,093700,150690620,5550,5550,5550,5550,54
|
|
20230920,093600,150390920,5550,5550,5550,5550,324
|
|
20230920,093500,148592720,5560,5560,5560,5560,2
|
|
20230920,093400,148581600,5570,5570,5570,5570,11
|
|
20230920,093300,148520330,5560,5560,5560,5540,32
|
|
20230920,093200,148342630,5560,5550,5560,5550,40
|
|
20230920,093100,148120520,5540,5550,5560,5540,471
|
|
20230920,093000,145507180,5560,5550,5560,5540,214
|
|
20230920,092900,144321080,5540,5550,5550,5540,674
|
|
20230920,092800,140586620,5550,5550,5550,5550,164
|
|
20230920,092700,139676420,5530,5540,5540,5530,1366
|
|
20230920,092600,132113090,5550,5550,5550,5550,11
|
|
20230920,092500,132052040,5550,5550,5550,5550,27
|
|
20230920,092400,131902190,5540,5550,5550,5540,887
|
|
20230920,092300,126985790,5550,5550,5550,5550,371
|
|
20230920,092200,124926740,5560,5560,5560,5560,0
|
|
20230920,092100,124926740,5560,5560,5560,5560,93
|
|
20230920,092000,124409660,5570,5580,5610,5570,239
|
|
20230920,091900,123071070,5580,5580,5580,5580,6
|
|
20230920,091800,123037590,5560,5560,5560,5560,300
|
|
20230920,091700,121369590,5570,5570,5570,5570,357
|
|
20230920,091600,119381100,5570,5570,5570,5570,4
|
|
20230920,091500,119358820,5570,5590,5590,5570,701
|
|
20230920,091400,115451260,5590,5640,5640,5590,203
|
|
20230920,091300,114316290,5590,5600,5600,5590,86
|
|
20230920,091200,113835500,5600,5620,5620,5600,11568
|
|
20230920,091100,48887830,5630,5660,5670,5630,926
|
|
20230920,091000,43658570,5670,5670,5670,5660,72
|
|
20230920,090900,43250340,5670,5670,5670,5670,6
|
|
20230920,090800,43216320,5640,5660,5660,5640,3277
|
|
20230920,090700,24728210,5660,5670,5670,5660,103
|
|
20230920,090600,24144220,5700,5680,5700,5680,2
|
|
20230920,090500,24132840,5680,5680,5710,5680,212
|
|
20230920,090400,22923260,5710,5710,5710,5710,5
|
|
20230920,090300,22894710,5700,5690,5700,5690,653
|
|
20230920,090200,19178640,5700,5740,5740,5700,512
|
|
20230920,090100,16251520,5740,5740,5740,5720,796
|
|
20230920,090000,11688340,5750,5720,5800,5700,2011
|