639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,193600,1448660390,5250,5250,5250,5250,23158
|
|
20230925,193500,1448660390,5250,5250,5250,5250,0
|
|
20230925,193400,1448660390,5250,5250,5250,5250,0
|
|
20230925,193300,1448660390,5250,5250,5250,5250,0
|
|
20230925,193200,1448660390,5250,5250,5250,5250,0
|
|
20230925,193100,1448660390,5250,5250,5250,5250,0
|
|
20230925,193000,1448660390,5250,5250,5250,5250,0
|
|
20230925,192900,1448660390,5250,5250,5250,5250,0
|
|
20230925,192800,1448660390,5250,5250,5250,5250,0
|
|
20230925,192700,1448660390,5250,5250,5250,5250,0
|
|
20230925,192600,1448660390,5250,5250,5250,5250,0
|
|
20230925,192500,1448660390,5250,5250,5250,5250,0
|
|
20230925,192400,1448660390,5250,5250,5250,5250,0
|
|
20230925,192300,1448660390,5250,5250,5250,5250,0
|
|
20230925,192200,1448660390,5250,5250,5250,5250,0
|
|
20230925,192100,1448660390,5250,5250,5250,5250,0
|
|
20230925,192000,1448660390,5250,5250,5250,5250,0
|
|
20230925,191900,1448660390,5250,5250,5250,5250,0
|
|
20230925,191800,1448660390,5250,5250,5250,5250,0
|
|
20230925,191700,1448660390,5250,5250,5250,5250,0
|
|
20230925,191600,1448660390,5250,5250,5250,5250,0
|
|
20230925,191500,1448660390,5250,5250,5250,5250,0
|
|
20230925,191400,1448660390,5250,5250,5250,5250,0
|
|
20230925,191300,1448660390,5250,5250,5250,5250,0
|
|
20230925,191200,1448660390,5250,5250,5250,5250,0
|
|
20230925,191100,1448660390,5250,5250,5250,5250,0
|
|
20230925,191000,1448660390,5250,5250,5250,5250,0
|
|
20230925,190900,1448660390,5250,5250,5250,5250,0
|
|
20230925,190800,1448660390,5250,5250,5250,5250,0
|
|
20230925,190700,1448660390,5250,5250,5250,5250,0
|
|
20230925,190600,1448660390,5250,5250,5250,5250,23158
|
|
20230925,190500,1448660390,5250,5250,5250,5250,0
|
|
20230925,190400,1448660390,5250,5250,5250,5250,0
|
|
20230925,190300,1448660390,5250,5250,5250,5250,0
|
|
20230925,190200,1448660390,5250,5250,5250,5250,0
|
|
20230925,190100,1448660390,5250,5250,5250,5250,0
|
|
20230925,190000,1448660390,5250,5250,5250,5250,0
|
|
20230925,185900,1448660390,5250,5250,5250,5250,0
|
|
20230925,185800,1448660390,5250,5250,5250,5250,0
|
|
20230925,185700,1448660390,5250,5250,5250,5250,0
|
|
20230925,185600,1448660390,5250,5250,5250,5250,0
|
|
20230925,185500,1448660390,5250,5250,5250,5250,0
|
|
20230925,185400,1448660390,5250,5250,5250,5250,0
|
|
20230925,185300,1448660390,5250,5250,5250,5250,0
|
|
20230925,185200,1448660390,5250,5250,5250,5250,0
|
|
20230925,185100,1448660390,5250,5250,5250,5250,0
|
|
20230925,185000,1448660390,5250,5250,5250,5250,0
|
|
20230925,184900,1448660390,5250,5250,5250,5250,0
|
|
20230925,184800,1448660390,5250,5250,5250,5250,0
|
|
20230925,184700,1448660390,5250,5250,5250,5250,0
|
|
20230925,184600,1448660390,5250,5250,5250,5250,0
|
|
20230925,184500,1448660390,5250,5250,5250,5250,0
|
|
20230925,184400,1448660390,5250,5250,5250,5250,0
|
|
20230925,184300,1448660390,5250,5250,5250,5250,0
|
|
20230925,184200,1448660390,5250,5250,5250,5250,0
|
|
20230925,184100,1448660390,5250,5250,5250,5250,0
|
|
20230925,184000,1448660390,5250,5250,5250,5250,0
|
|
20230925,183900,1448660390,5250,5250,5250,5250,0
|
|
20230925,183800,1448660390,5250,5250,5250,5250,0
|
|
20230925,183700,1448660390,5250,5250,5250,5250,0
|
|
20230925,183600,1448660390,5250,5250,5250,5250,23158
|
|
20230925,183500,1448660390,5250,5250,5250,5250,0
|
|
20230925,183400,1448660390,5250,5250,5250,5250,0
|
|
20230925,183300,1448660390,5250,5250,5250,5250,0
|
|
20230925,183200,1448660390,5250,5250,5250,5250,0
|
|
20230925,183100,1448660390,5250,5250,5250,5250,0
|
|
20230925,183000,1448660390,5250,5250,5250,5250,0
|
|
20230925,182900,1448660390,5250,5250,5250,5250,0
|
|
20230925,182800,1448660390,5250,5250,5250,5250,0
|
|
20230925,182700,1448660390,5250,5250,5250,5250,0
|
|
20230925,182600,1448660390,5250,5250,5250,5250,0
|
|
20230925,182500,1448660390,5250,5250,5250,5250,0
|
|
20230925,182400,1448660390,5250,5250,5250,5250,0
|
|
20230925,182300,1448660390,5250,5250,5250,5250,0
|
|
20230925,182200,1448660390,5250,5250,5250,5250,0
|
|
20230925,182100,1448660390,5250,5250,5250,5250,0
|
|
20230925,182000,1448660390,5250,5250,5250,5250,0
|
|
20230925,181900,1448660390,5250,5250,5250,5250,0
|
|
20230925,181800,1448660390,5250,5250,5250,5250,0
|
|
20230925,181700,1448660390,5250,5250,5250,5250,0
|
|
20230925,181600,1448660390,5250,5250,5250,5250,0
|
|
20230925,181500,1448660390,5250,5250,5250,5250,0
|
|
20230925,181400,1448660390,5250,5250,5250,5250,0
|
|
20230925,181300,1448660390,5250,5250,5250,5250,0
|
|
20230925,181200,1448660390,5250,5250,5250,5250,0
|
|
20230925,181100,1448660390,5250,5250,5250,5250,0
|
|
20230925,181000,1448660390,5250,5250,5250,5250,0
|
|
20230925,180900,1448660390,5250,5250,5250,5250,0
|
|
20230925,180800,1448660390,5250,5250,5250,5250,0
|
|
20230925,180700,1448660390,5250,5250,5250,5250,0
|
|
20230925,180600,1448660390,5250,5250,5250,5250,23158
|
|
20230925,180500,1448660390,5250,5250,5250,5250,0
|
|
20230925,180400,1448660390,5250,5250,5250,5250,0
|
|
20230925,180300,1448660390,5250,5250,5250,5250,0
|
|
20230925,180200,1448660390,5250,5250,5250,5250,0
|
|
20230925,180100,1448660390,5250,5250,5250,5250,0
|
|
20230925,180000,1448660390,5250,5250,5250,5250,0
|
|
20230925,175900,1448660390,5250,5250,5250,5250,0
|
|
20230925,175800,1448660390,5250,5250,5250,5250,0
|
|
20230925,175700,1448660390,5250,5250,5250,5250,0
|
|
20230925,175600,1448660390,5250,5250,5250,5250,0
|
|
20230925,175500,1448660390,5250,5250,5250,5250,0
|
|
20230925,175400,1448660390,5250,5250,5250,5250,0
|
|
20230925,175300,1448660390,5250,5250,5250,5250,0
|
|
20230925,175200,1448660390,5250,5250,5250,5250,0
|
|
20230925,175100,1448660390,5250,5250,5250,5250,0
|
|
20230925,175000,1448660390,5250,5250,5250,5250,0
|
|
20230925,174900,1448660390,5250,5250,5250,5250,0
|
|
20230925,174800,1448660390,5250,5250,5250,5250,0
|
|
20230925,174700,1448660390,5250,5250,5250,5250,0
|
|
20230925,174600,1448660390,5250,5250,5250,5250,0
|
|
20230925,174500,1448660390,5250,5250,5250,5250,0
|
|
20230925,174400,1448660390,5250,5250,5250,5250,0
|
|
20230925,174300,1448660390,5250,5250,5250,5250,0
|
|
20230925,174200,1448660390,5250,5250,5250,5250,0
|
|
20230925,174100,1448660390,5250,5250,5250,5250,0
|
|
20230925,174000,1448660390,5250,5250,5250,5250,0
|
|
20230925,173900,1448660390,5250,5250,5250,5250,0
|
|
20230925,173800,1448660390,5250,5250,5250,5250,0
|
|
20230925,173700,1448660390,5250,5250,5250,5250,0
|
|
20230925,173600,1448660390,5250,5250,5250,5250,23158
|
|
20230925,173500,1448660390,5250,5250,5250,5250,0
|
|
20230925,173400,1448660390,5250,5250,5250,5250,0
|
|
20230925,173300,1448660390,5250,5250,5250,5250,0
|
|
20230925,173200,1448660390,5250,5250,5250,5250,0
|
|
20230925,173100,1448660390,5250,5250,5250,5250,0
|
|
20230925,173000,1448660390,5250,5250,5250,5250,0
|
|
20230925,172900,1448660390,5250,5250,5250,5250,0
|
|
20230925,172800,1448660390,5250,5250,5250,5250,0
|
|
20230925,172700,1448660390,5250,5250,5250,5250,0
|
|
20230925,172600,1448660390,5250,5250,5250,5250,0
|
|
20230925,172500,1448660390,5250,5250,5250,5250,0
|
|
20230925,172400,1448660390,5250,5250,5250,5250,0
|
|
20230925,172300,1448660390,5250,5250,5250,5250,0
|
|
20230925,172200,1448660390,5250,5250,5250,5250,0
|
|
20230925,172100,1448660390,5250,5250,5250,5250,0
|
|
20230925,172000,1448660390,5250,5250,5250,5250,0
|
|
20230925,171900,1448660390,5250,5250,5250,5250,0
|
|
20230925,171800,1448660390,5250,5250,5250,5250,0
|
|
20230925,171700,1448660390,5250,5250,5250,5250,0
|
|
20230925,171600,1448660390,5250,5250,5250,5250,0
|
|
20230925,171500,1448660390,5250,5250,5250,5250,0
|
|
20230925,171400,1448660390,5250,5250,5250,5250,0
|
|
20230925,171300,1448660390,5250,5250,5250,5250,0
|
|
20230925,171200,1448660390,5250,5250,5250,5250,0
|
|
20230925,171100,1448660390,5250,5250,5250,5250,0
|
|
20230925,171000,1448660390,5250,5250,5250,5250,0
|
|
20230925,170900,1448660390,5250,5250,5250,5250,0
|
|
20230925,170800,1448660390,5250,5250,5250,5250,0
|
|
20230925,170700,1448660390,5250,5250,5250,5250,0
|
|
20230925,170600,1448660390,5250,5250,5250,5250,23158
|
|
20230925,170500,1448660390,5250,5250,5250,5250,0
|
|
20230925,170400,1448660390,5250,5250,5250,5250,0
|
|
20230925,170300,1448660390,5250,5250,5250,5250,0
|
|
20230925,170200,1448660390,5250,5250,5250,5250,0
|
|
20230925,170100,1448660390,5250,5250,5250,5250,0
|
|
20230925,170000,1448660390,5250,5250,5250,5250,0
|
|
20230925,165900,1448660390,5250,5250,5250,5250,0
|
|
20230925,165800,1448660390,5250,5250,5250,5250,0
|
|
20230925,165700,1448660390,5250,5250,5250,5250,0
|
|
20230925,165600,1448660390,5250,5250,5250,5250,0
|
|
20230925,165500,1448660390,5250,5250,5250,5250,0
|
|
20230925,165400,1448660390,5250,5250,5250,5250,0
|
|
20230925,165300,1448660390,5250,5250,5250,5250,0
|
|
20230925,165200,1448660390,5250,5250,5250,5250,0
|
|
20230925,165100,1448660390,5250,5250,5250,5250,0
|
|
20230925,165000,1448660390,5250,5250,5250,5250,0
|
|
20230925,164900,1448660390,5250,5250,5250,5250,0
|
|
20230925,164800,1448660390,5250,5250,5250,5250,0
|
|
20230925,164700,1448660390,5250,5250,5250,5250,0
|
|
20230925,164600,1448660390,5250,5250,5250,5250,0
|
|
20230925,164500,1448660390,5250,5250,5250,5250,0
|
|
20230925,164400,1448660390,5250,5250,5250,5250,0
|
|
20230925,164300,1448660390,5250,5250,5250,5250,0
|
|
20230925,164200,1448660390,5250,5250,5250,5250,0
|
|
20230925,164100,1448660390,5250,5250,5250,5250,0
|
|
20230925,164000,1448660390,5250,5250,5250,5250,0
|
|
20230925,163900,1448660390,5250,5250,5250,5250,0
|
|
20230925,163800,1448660390,5250,5250,5250,5250,0
|
|
20230925,163700,1448660390,5250,5250,5250,5250,0
|
|
20230925,163600,1448660390,5250,5250,5250,5250,23158
|
|
20230925,163500,1448660390,5250,5250,5250,5250,0
|
|
20230925,163400,1448660390,5250,5250,5250,5250,0
|
|
20230925,163300,1448660390,5250,5250,5250,5250,0
|
|
20230925,163200,1448660390,5250,5250,5250,5250,0
|
|
20230925,163100,1448660390,5250,5250,5250,5250,0
|
|
20230925,163000,1448660390,5250,5250,5250,5250,0
|
|
20230925,162900,1448660390,5250,5250,5250,5250,0
|
|
20230925,162800,1448660390,5250,5250,5250,5250,0
|
|
20230925,162700,1448660390,5250,5250,5250,5250,0
|
|
20230925,162600,1448660390,5250,5250,5250,5250,0
|
|
20230925,162500,1448660390,5250,5250,5250,5250,0
|
|
20230925,162400,1448660390,5250,5250,5250,5250,0
|
|
20230925,162300,1448660390,5250,5250,5250,5250,0
|
|
20230925,162200,1448660390,5250,5250,5250,5250,0
|
|
20230925,162100,1448660390,5250,5250,5250,5250,0
|
|
20230925,162000,1448660390,5250,5250,5250,5250,0
|
|
20230925,161900,1448660390,5250,5250,5250,5250,0
|
|
20230925,161800,1448660390,5250,5250,5250,5250,0
|
|
20230925,161700,1448660390,5250,5250,5250,5250,0
|
|
20230925,161600,1448660390,5250,5250,5250,5250,0
|
|
20230925,161500,1448660390,5250,5250,5250,5250,0
|
|
20230925,161400,1448660390,5250,5250,5250,5250,0
|
|
20230925,161300,1448660390,5250,5250,5250,5250,0
|
|
20230925,161200,1448660390,5250,5250,5250,5250,0
|
|
20230925,161100,1448660390,5250,5250,5250,5250,0
|
|
20230925,161000,1448660390,5250,5250,5250,5250,0
|
|
20230925,160900,1448660390,5250,5250,5250,5250,0
|
|
20230925,160800,1448660390,5250,5250,5250,5250,0
|
|
20230925,160700,1448660390,5250,5250,5250,5250,0
|
|
20230925,160600,1448660390,5250,5250,5250,5250,23158
|
|
20230925,160500,1448660390,5250,5250,5250,5250,0
|
|
20230925,160400,1448660390,5250,5250,5250,5250,0
|
|
20230925,160300,1448660390,5250,5250,5250,5250,0
|
|
20230925,160200,1448660390,5250,5250,5250,5250,0
|
|
20230925,160100,1448660390,5250,5250,5250,5250,0
|
|
20230925,160000,1448660390,5250,5250,5250,5250,0
|
|
20230925,155900,1448660390,5250,5250,5250,5250,0
|
|
20230925,155800,1448660390,5250,5250,5250,5250,0
|
|
20230925,155700,1448660390,5250,5250,5250,5250,0
|
|
20230925,155600,1448660390,5250,5250,5250,5250,0
|
|
20230925,155500,1448660390,5250,5250,5250,5250,0
|
|
20230925,155400,1448660390,5250,5250,5250,5250,0
|
|
20230925,155300,1448660390,5250,5250,5250,5250,0
|
|
20230925,155200,1448660390,5250,5250,5250,5250,0
|
|
20230925,155100,1448660390,5250,5250,5250,5250,0
|
|
20230925,155000,1448660390,5250,5250,5250,5250,0
|
|
20230925,154900,1448660390,5250,5250,5250,5250,0
|
|
20230925,154800,1448660390,5250,5250,5250,5250,0
|
|
20230925,154700,1448660390,5250,5250,5250,5250,0
|
|
20230925,154600,1448660390,5250,5250,5250,5250,0
|
|
20230925,154500,1448660390,5250,5250,5250,5250,0
|
|
20230925,154400,1448660390,5250,5250,5250,5250,0
|
|
20230925,154300,1448660390,5250,5250,5250,5250,0
|
|
20230925,154200,1448660390,5250,5250,5250,5250,0
|
|
20230925,154100,1448660390,5250,5250,5250,5250,0
|
|
20230925,154000,1448660390,5250,5250,5250,5250,0
|
|
20230925,153900,1448660390,5250,5250,5250,5250,0
|
|
20230925,153800,1448660390,5250,5250,5250,5250,0
|
|
20230925,153700,1448660390,5250,5250,5250,5250,0
|
|
20230925,153600,1448660390,5250,5250,5250,5250,23158
|
|
20230925,153500,1448660390,5250,5250,5250,5250,0
|
|
20230925,153400,1448660390,5250,5250,5250,5250,0
|
|
20230925,153300,1448660390,5250,5250,5250,5250,0
|
|
20230925,153200,1448660390,5250,5250,5250,5250,0
|
|
20230925,153100,1448660390,5250,5250,5250,5250,0
|
|
20230925,153000,1448660390,5250,5250,5250,5250,23158
|
|
20230925,152900,1327080890,5260,5260,5260,5260,0
|
|
20230925,152800,1327080890,5260,5260,5260,5260,0
|
|
20230925,152700,1327080890,5260,5260,5260,5260,0
|
|
20230925,152600,1327080890,5260,5260,5260,5260,0
|
|
20230925,152500,1327080890,5260,5260,5260,5260,0
|
|
20230925,152400,1327080890,5260,5260,5260,5260,0
|
|
20230925,152300,1327080890,5260,5260,5260,5260,0
|
|
20230925,152200,1327080890,5260,5260,5260,5260,0
|
|
20230925,152100,1327080890,5260,5260,5260,5260,0
|
|
20230925,152000,1327080890,5260,5260,5260,5260,0
|
|
20230925,151900,1327080890,5260,5260,5270,5260,264
|
|
20230925,151800,1325691210,5260,5260,5260,5260,682
|
|
20230925,151700,1322103890,5270,5250,5270,5250,1850
|
|
20230925,151600,1312384390,5250,5250,5270,5250,1260
|
|
20230925,151500,1305759450,5250,5260,5270,5250,852
|
|
20230925,151400,1301279650,5260,5260,5260,5260,10
|
|
20230925,151300,1301227050,5260,5260,5260,5260,5121
|
|
20230925,151200,1274290590,5270,5270,5270,5260,167
|
|
20230925,151100,1273410700,5280,5280,5280,5260,834
|
|
20230925,151000,1269022190,5280,5280,5280,5280,20
|
|
20230925,150900,1268916590,5260,5260,5270,5260,340
|
|
20230925,150800,1267126970,5260,5260,5260,5260,169
|
|
20230925,150700,1266238030,5260,5260,5260,5260,5
|
|
20230925,150600,1266211730,5270,5260,5270,5260,102
|
|
20230925,150500,1265674690,5260,5270,5280,5260,5069
|
|
20230925,150400,1238941930,5260,5280,5280,5260,2001
|
|
20230925,150300,1228405150,5280,5280,5280,5280,4
|
|
20230925,150200,1228384030,5270,5290,5290,5270,302
|
|
20230925,150100,1226789560,5290,5280,5290,5280,644
|
|
20230925,150000,1223389200,5280,5290,5290,5280,261
|
|
20230925,145900,1222010120,5300,5300,5300,5300,2
|
|
20230925,145800,1221999520,5300,5300,5300,5300,8
|
|
20230925,145700,1221957120,5300,5290,5300,5280,51
|
|
20230925,145600,1221687320,5290,5290,5290,5290,17
|
|
20230925,145500,1221597390,5290,5280,5290,5280,847
|
|
20230925,145400,1217125220,5270,5270,5270,5270,0
|
|
20230925,145300,1217125220,5270,5270,5270,5270,0
|
|
20230925,145200,1217125220,5270,5270,5270,5270,51
|
|
20230925,145100,1216856450,5280,5270,5280,5270,1004
|
|
20230925,145000,1211565360,5270,5270,5270,5270,0
|
|
20230925,144900,1211565360,5270,5270,5270,5270,5
|
|
20230925,144800,1211539010,5270,5270,5270,5270,550
|
|
20230925,144700,1208640510,5270,5270,5270,5270,9
|
|
20230925,144600,1208593080,5270,5270,5270,5270,993
|
|
20230925,144500,1203359970,5270,5270,5270,5270,257
|
|
20230925,144400,1202005580,5280,5280,5280,5280,0
|
|
20230925,144300,1202005580,5280,5270,5280,5270,2
|
|
20230925,144200,1201995030,5280,5280,5290,5280,252
|
|
20230925,144100,1200664460,5280,5270,5280,5260,1799
|
|
20230925,144000,1191183760,5270,5280,5280,5270,4239
|
|
20230925,143900,1168843430,5280,5290,5290,5280,142
|
|
20230925,143800,1168093660,5280,5280,5280,5280,30
|
|
20230925,143700,1167935260,5280,5280,5280,5280,1
|
|
20230925,143600,1167929980,5280,5280,5280,5280,79
|
|
20230925,143500,1167512860,5280,5290,5290,5280,25
|
|
20230925,143400,1167380660,5280,5280,5280,5280,0
|
|
20230925,143300,1167380660,5280,5280,5280,5280,71
|
|
20230925,143200,1167005780,5290,5280,5290,5280,691
|
|
20230925,143100,1163357290,5290,5290,5290,5290,56
|
|
20230925,143000,1163061050,5290,5290,5290,5290,16
|
|
20230925,142900,1162976410,5280,5280,5280,5280,0
|
|
20230925,142800,1162976410,5280,5280,5280,5280,327
|
|
20230925,142700,1161249850,5280,5280,5280,5280,1
|
|
20230925,142600,1161244570,5290,5300,5310,5290,38
|
|
20230925,142500,1161043380,5310,5310,5310,5310,0
|
|
20230925,142400,1161043380,5310,5310,5310,5310,1
|
|
20230925,142300,1161038070,5310,5310,5310,5310,15
|
|
20230925,142200,1160958420,5320,5300,5320,5300,2
|
|
20230925,142100,1160947800,5300,5300,5300,5300,0
|
|
20230925,142000,1160947800,5300,5300,5300,5300,0
|
|
20230925,141900,1160947800,5300,5300,5320,5280,2829
|
|
20230925,141800,1146010550,5280,5290,5320,5280,1817
|
|
20230925,141700,1136411000,5290,5290,5290,5290,125
|
|
20230925,141600,1135749750,5290,5310,5310,5290,2262
|
|
20230925,141500,1123753440,5320,5320,5320,5320,0
|
|
20230925,141400,1123753440,5320,5310,5320,5310,1702
|
|
20230925,141300,1114715810,5310,5310,5310,5310,122
|
|
20230925,141200,1114067990,5320,5320,5320,5320,1964
|
|
20230925,141100,1103619510,5320,5320,5320,5320,3659
|
|
20230925,141000,1084153630,5320,5320,5330,5320,763
|
|
20230925,140900,1080094460,5320,5320,5320,5320,0
|
|
20230925,140800,1080094460,5320,5320,5320,5320,200
|
|
20230925,140700,1079030460,5320,5320,5320,5320,101
|
|
20230925,140600,1078493140,5320,5320,5320,5320,400
|
|
20230925,140500,1076365140,5330,5330,5330,5330,3
|
|
20230925,140400,1076349150,5320,5320,5330,5320,220
|
|
20230925,140300,1075178550,5330,5330,5330,5330,0
|
|
20230925,140200,1075178550,5330,5320,5330,5320,1355
|
|
20230925,140100,1067959740,5320,5320,5320,5320,611
|
|
20230925,140000,1064709220,5320,5340,5340,5320,325
|
|
20230925,135900,1062980120,5340,5340,5340,5340,0
|
|
20230925,135800,1062980120,5340,5340,5340,5340,100
|
|
20230925,135700,1062446120,5320,5320,5320,5320,0
|
|
20230925,135600,1062446120,5320,5330,5330,5320,380
|
|
20230925,135500,1060420730,5340,5340,5340,5340,0
|
|
20230925,135400,1060420730,5340,5340,5340,5340,0
|
|
20230925,135300,1060420730,5340,5340,5340,5340,0
|
|
20230925,135200,1060420730,5340,5330,5340,5330,101
|
|
20230925,135100,1059881400,5340,5340,5340,5340,100
|
|
20230925,135000,1059347400,5330,5330,5330,5330,10
|
|
20230925,134900,1059294100,5340,5340,5340,5340,0
|
|
20230925,134800,1059294100,5340,5320,5340,5320,61
|
|
20230925,134700,1058969360,5320,5340,5340,5320,101
|
|
20230925,134600,1058430040,5330,5330,5330,5330,0
|
|
20230925,134500,1058430040,5330,5330,5340,5330,3212
|
|
20230925,134400,1041306210,5330,5330,5330,5330,1103
|
|
20230925,134300,1035427220,5330,5320,5330,5320,51
|
|
20230925,134200,1035155890,5330,5330,5330,5320,2271
|
|
20230925,134100,1023051470,5340,5340,5340,5340,0
|
|
20230925,134000,1023051470,5340,5340,5340,5340,271
|
|
20230925,133900,1021604330,5340,5340,5340,5340,34
|
|
20230925,133800,1021422770,5340,5340,5340,5340,13
|
|
20230925,133700,1021353350,5340,5330,5340,5330,140
|
|
20230925,133600,1020605760,5350,5350,5350,5350,400
|
|
20230925,133500,1018465760,5350,5350,5350,5350,0
|
|
20230925,133400,1018465760,5350,5350,5350,5350,2
|
|
20230925,133300,1018455060,5330,5330,5330,5330,301
|
|
20230925,133200,1016850730,5350,5350,5350,5350,400
|
|
20230925,133100,1014710730,5350,5340,5350,5340,527
|
|
20230925,133000,1011891380,5320,5330,5330,5320,500
|
|
20230925,132900,1009229890,5330,5350,5350,5330,2
|
|
20230925,132800,1009219210,5340,5340,5350,5340,515
|
|
20230925,132700,1006465960,5340,5330,5340,5330,175
|
|
20230925,132600,1005533070,5330,5330,5330,5330,2
|
|
20230925,132500,1005522410,5310,5310,5310,5310,1
|
|
20230925,132400,1005517100,5310,5310,5310,5310,234
|
|
20230925,132300,1004274560,5320,5320,5320,5320,51
|
|
20230925,132200,1004003240,5340,5320,5340,5320,387
|
|
20230925,132100,1001938330,5310,5310,5310,5310,112
|
|
20230925,132000,1001343610,5310,5310,5310,5310,0
|
|
20230925,131900,1001343610,5310,5310,5310,5310,326
|
|
20230925,131800,999612550,5320,5320,5320,5320,10
|
|
20230925,131700,999559350,5320,5320,5320,5320,501
|
|
20230925,131600,996894030,5320,5320,5320,5320,200
|
|
20230925,131500,995830030,5330,5330,5330,5330,0
|
|
20230925,131400,995830030,5330,5310,5330,5310,104
|
|
20230925,131300,995275740,5310,5310,5310,5310,0
|
|
20230925,131200,995275740,5310,5320,5320,5310,46
|
|
20230925,131100,995031470,5320,5320,5320,5320,119
|
|
20230925,131000,994398390,5320,5320,5320,5320,22
|
|
20230925,130900,994281350,5320,5320,5320,5320,22
|
|
20230925,130800,994164310,5320,5310,5320,5310,571
|
|
20230925,130700,991126710,5310,5310,5310,5310,2
|
|
20230925,130600,991116090,5310,5310,5310,5310,352
|
|
20230925,130500,989246970,5310,5320,5320,5310,319
|
|
20230925,130400,987552970,5320,5310,5320,5310,17
|
|
20230925,130300,987462550,5310,5310,5320,5310,354
|
|
20230925,130200,985582800,5310,5310,5310,5310,14
|
|
20230925,130100,985508460,5310,5310,5310,5310,159
|
|
20230925,130000,984664170,5320,5320,5320,5320,0
|
|
20230925,125900,984664170,5320,5320,5320,5320,474
|
|
20230925,125800,982142490,5320,5320,5320,5320,174
|
|
20230925,125700,981216810,5320,5320,5320,5320,142
|
|
20230925,125600,980461370,5320,5330,5330,5320,461
|
|
20230925,125500,978008840,5330,5330,5330,5330,263
|
|
20230925,125400,976607050,5330,5330,5330,5330,2
|
|
20230925,125300,976596390,5330,5330,5330,5330,12
|
|
20230925,125200,976532430,5350,5350,5350,5350,1
|
|
20230925,125100,976527080,5340,5340,5340,5340,0
|
|
20230925,125000,976527080,5340,5340,5340,5340,279
|
|
20230925,124900,975037220,5350,5350,5350,5350,0
|
|
20230925,124800,975037220,5350,5330,5350,5330,102
|
|
20230925,124700,974492280,5340,5340,5340,5340,0
|
|
20230925,124600,974492280,5340,5340,5340,5340,0
|
|
20230925,124500,974492280,5340,5340,5340,5340,1
|
|
20230925,124400,974486940,5340,5340,5340,5340,59
|
|
20230925,124300,974171880,5340,5330,5340,5330,30
|
|
20230925,124200,974011950,5340,5340,5340,5340,0
|
|
20230925,124100,974011950,5340,5340,5340,5340,0
|
|
20230925,124000,974011950,5340,5340,5340,5340,2
|
|
20230925,123900,974001270,5340,5340,5340,5340,53
|
|
20230925,123800,973718250,5330,5330,5340,5330,277
|
|
20230925,123700,972239310,5320,5320,5320,5320,60
|
|
20230925,123600,971920110,5330,5330,5330,5330,1843
|
|
20230925,123500,962096920,5340,5340,5340,5340,271
|
|
20230925,123400,960649780,5340,5340,5340,5340,2
|
|
20230925,123300,960639100,5340,5340,5340,5340,104
|
|
20230925,123200,960083740,5330,5330,5330,5330,0
|
|
20230925,123100,960083740,5330,5340,5340,5330,3
|
|
20230925,123000,960067730,5330,5330,5330,5330,250
|
|
20230925,122900,958735230,5340,5340,5340,5340,0
|
|
20230925,122800,958735230,5340,5330,5340,5330,3
|
|
20230925,122700,958719220,5340,5310,5340,5310,573
|
|
20230925,122600,955661660,5310,5320,5320,5310,1200
|
|
20230925,122500,949287410,5320,5320,5320,5320,75
|
|
20230925,122400,948888410,5320,5320,5320,5320,0
|
|
20230925,122300,948888410,5320,5320,5320,5320,1503
|
|
20230925,122200,940892450,5320,5320,5320,5320,1
|
|
20230925,122100,940887130,5320,5320,5320,5320,45
|
|
20230925,122000,940647730,5330,5330,5330,5330,0
|
|
20230925,121900,940647730,5330,5330,5330,5330,480
|
|
20230925,121800,938089330,5330,5330,5330,5330,0
|
|
20230925,121700,938089330,5330,5340,5340,5330,72
|
|
20230925,121600,937704860,5340,5330,5340,5330,515
|
|
20230925,121500,934957280,5330,5320,5330,5320,1824
|
|
20230925,121400,925235370,5330,5330,5330,5330,1
|
|
20230925,121300,925230040,5330,5330,5330,5330,0
|
|
20230925,121200,925230040,5330,5330,5330,5330,10
|
|
20230925,121100,925176740,5330,5340,5340,5330,91
|
|
20230925,121000,924691690,5330,5330,5330,5330,45
|
|
20230925,120900,924451840,5320,5320,5320,5320,102
|
|
20230925,120800,923909200,5340,5320,5340,5320,121
|
|
20230925,120700,923264070,5320,5340,5340,5320,639
|
|
20230925,120600,919861810,5340,5320,5340,5320,135
|
|
20230925,120500,919141310,5320,5320,5320,5320,12
|
|
20230925,120400,919077470,5320,5320,5320,5320,85
|
|
20230925,120300,918625270,5320,5320,5320,5320,2
|
|
20230925,120200,918614630,5320,5320,5320,5320,100
|
|
20230925,120100,918082630,5320,5320,5340,5320,95
|
|
20230925,120000,917577190,5340,5340,5340,5340,0
|
|
20230925,115900,917577190,5340,5340,5340,5340,1
|
|
20230925,115800,917571850,5320,5320,5320,5320,1125
|
|
20230925,115700,911586850,5320,5320,5320,5320,0
|
|
20230925,115600,911586850,5320,5320,5320,5320,552
|
|
20230925,115500,908650210,5330,5320,5340,5320,4
|
|
20230925,115400,908628890,5340,5340,5340,5340,0
|
|
20230925,115300,908628890,5340,5340,5340,5340,2
|
|
20230925,115200,908618210,5330,5330,5330,5330,8
|
|
20230925,115100,908575570,5320,5320,5320,5320,82
|
|
20230925,115000,908139330,5310,5320,5320,5310,11
|
|
20230925,114900,908080900,5320,5320,5320,5320,0
|
|
20230925,114800,908080900,5320,5320,5320,5320,14
|
|
20230925,114700,908006420,5320,5320,5320,5310,2199
|
|
20230925,114600,896307980,5320,5340,5340,5320,353
|
|
20230925,114500,894429950,5330,5330,5330,5330,20
|
|
20230925,114400,894323350,5340,5340,5340,5340,80
|
|
20230925,114300,893896150,5340,5340,5340,5340,10
|
|
20230925,114200,893842750,5330,5320,5340,5310,266
|
|
20230925,114100,892427610,5330,5330,5350,5330,57
|
|
20230925,114000,892123780,5330,5320,5330,5320,301
|
|
20230925,113900,890519610,5320,5320,5320,5320,6
|
|
20230925,113800,890487690,5310,5310,5310,5310,1
|
|
20230925,113700,890482380,5310,5320,5320,5310,1483
|
|
20230925,113600,882605780,5320,5320,5320,5320,1
|
|
20230925,113500,882600460,5330,5330,5330,5330,2
|
|
20230925,113400,882589800,5330,5320,5330,5320,366
|
|
20230925,113300,880642650,5320,5300,5320,5300,446
|
|
20230925,113200,878273360,5300,5300,5300,5300,156
|
|
20230925,113100,877446560,5310,5310,5310,5310,0
|
|
20230925,113000,877446560,5310,5310,5310,5310,0
|
|
20230925,112900,877446560,5310,5290,5310,5290,349
|
|
20230925,112800,875596770,5300,5300,5300,5300,0
|
|
20230925,112700,875596770,5300,5290,5300,5290,1029
|
|
20230925,112600,870153060,5280,5280,5280,5280,1
|
|
20230925,112500,870147780,5300,5290,5300,5290,3865
|
|
20230925,112400,849701920,5290,5290,5290,5290,0
|
|
20230925,112300,849701920,5290,5290,5290,5290,1
|
|
20230925,112200,849696630,5300,5300,5300,5300,24
|
|
20230925,112100,849569430,5310,5300,5310,5300,100
|
|
20230925,112000,849039410,5300,5300,5300,5290,1742
|
|
20230925,111900,839822930,5290,5290,5290,5290,100
|
|
20230925,111800,839293930,5290,5290,5290,5290,0
|
|
20230925,111700,839293930,5290,5290,5300,5290,171
|
|
20230925,111600,838388340,5300,5300,5300,5300,1065
|
|
20230925,111500,832743840,5300,5310,5310,5300,571
|
|
20230925,111400,829712830,5310,5300,5310,5300,453
|
|
20230925,111300,827308290,5300,5300,5300,5300,40
|
|
20230925,111200,827096290,5300,5300,5300,5300,16
|
|
20230925,111100,827011490,5300,5300,5300,5300,100
|
|
20230925,111000,826481490,5300,5300,5300,5300,160
|
|
20230925,110900,825633490,5300,5290,5300,5290,110
|
|
20230925,110800,825051390,5300,5300,5300,5300,632
|
|
20230925,110700,821701790,5300,5300,5300,5300,1
|
|
20230925,110600,821696490,5280,5280,5300,5280,15
|
|
20230925,110500,821617160,5290,5290,5290,5290,2
|
|
20230925,110400,821606580,5280,5280,5280,5280,0
|
|
20230925,110300,821606580,5280,5280,5290,5280,96
|
|
20230925,110200,821099690,5300,5280,5300,5280,65
|
|
20230925,110100,820756470,5280,5300,5300,5280,3055
|
|
20230925,110000,804604270,5300,5300,5300,5300,0
|
|
20230925,105900,804604270,5300,5290,5300,5290,64
|
|
20230925,105800,804265410,5290,5290,5290,5290,0
|
|
20230925,105700,804265410,5290,5290,5290,5290,1
|
|
20230925,105600,804260120,5300,5300,5300,5300,387
|
|
20230925,105500,802209020,5300,5300,5310,5300,918
|
|
20230925,105400,797343610,5300,5290,5310,5290,588
|
|
20230925,105300,794232920,5310,5290,5310,5290,34
|
|
20230925,105200,794053020,5300,5300,5300,5300,2
|
|
20230925,105100,794042420,5290,5310,5310,5280,462
|
|
20230925,105000,791596960,5300,5300,5300,5300,13
|
|
20230925,104900,791528060,5300,5300,5300,5300,0
|
|
20230925,104800,791528060,5300,5300,5300,5300,268
|
|
20230925,104700,790107660,5300,5280,5310,5270,1052
|
|
20230925,104600,784555890,5280,5300,5300,5280,101
|
|
20230925,104500,784020610,5280,5280,5280,5280,0
|
|
20230925,104400,784020610,5280,5280,5300,5280,1419
|
|
20230925,104300,776515930,5280,5280,5280,5280,97
|
|
20230925,104200,776003770,5290,5290,5310,5280,2928
|
|
20230925,104100,760536180,5290,5290,5300,5290,4226
|
|
20230925,104000,738180540,5290,5300,5300,5290,841
|
|
20230925,103900,733728220,5300,5310,5310,5300,1650
|
|
20230925,103800,724983170,5310,5300,5310,5300,1503
|
|
20230925,103700,717002260,5300,5300,5310,5300,1066
|
|
20230925,103600,711352450,5300,5300,5300,5290,1386
|
|
20230925,103500,704007190,5290,5300,5310,5290,2802
|
|
20230925,103400,689141920,5300,5310,5310,5300,267
|
|
20230925,103300,687726810,5300,5310,5310,5300,502
|
|
20230925,103200,685062750,5310,5300,5310,5300,32
|
|
20230925,103100,684892870,5310,5330,5330,5310,626
|
|
20230925,103000,681566100,5320,5320,5320,5320,688
|
|
20230925,102900,677905940,5330,5330,5330,5330,38
|
|
20230925,102800,677703400,5330,5330,5330,5330,125
|
|
20230925,102700,677037150,5330,5340,5340,5330,133
|
|
20230925,102600,676328200,5340,5330,5340,5330,924
|
|
20230925,102500,671394060,5340,5330,5340,5330,1096
|
|
20230925,102400,665552330,5330,5330,5330,5320,25
|
|
20230925,102300,665419100,5320,5310,5330,5310,125
|
|
20230925,102200,664754800,5310,5320,5330,5310,468
|
|
20230925,102100,662264000,5330,5330,5330,5320,108
|
|
20230925,102000,661688370,5320,5320,5330,5310,370
|
|
20230925,101900,659722790,5320,5330,5330,5310,249
|
|
20230925,101800,658397530,5320,5330,5330,5320,126
|
|
20230925,101700,657726050,5330,5320,5340,5290,8100
|
|
20230925,101600,614772090,5350,5350,5350,5320,5433
|
|
20230925,101500,585842260,5330,5350,5350,5330,68
|
|
20230925,101400,585479700,5350,5350,5350,5350,16
|
|
20230925,101300,585394100,5340,5350,5350,5330,438
|
|
20230925,101200,583057620,5350,5340,5350,5330,117
|
|
20230925,101100,582431960,5340,5340,5350,5340,3138
|
|
20230925,101000,565674980,5350,5340,5350,5340,36
|
|
20230925,100900,565482460,5340,5340,5350,5340,2435
|
|
20230925,100800,552479500,5340,5340,5350,5340,253
|
|
20230925,100700,551127620,5340,5350,5350,5340,78
|
|
20230925,100600,550710540,5350,5350,5350,5350,380
|
|
20230925,100500,548677540,5340,5340,5350,5330,810
|
|
20230925,100400,544352780,5350,5330,5350,5330,181
|
|
20230925,100300,543387430,5330,5340,5340,5330,1761
|
|
20230925,100200,534001230,5330,5350,5350,5330,1358
|
|
20230925,100100,526758410,5350,5340,5350,5330,17
|
|
20230925,100000,526667650,5350,5350,5350,5330,14933
|
|
20230925,095900,446993890,5350,5360,5380,5350,2322
|
|
20230925,095800,434554200,5380,5360,5380,5360,25
|
|
20230925,095700,434419820,5360,5370,5380,5360,313
|
|
20230925,095600,432741940,5360,5360,5380,5350,226
|
|
20230925,095500,431529980,5350,5350,5350,5350,82
|
|
20230925,095400,431091280,5360,5360,5360,5350,330
|
|
20230925,095300,429325510,5360,5350,5360,5350,239
|
|
20230925,095200,428046800,5340,5360,5360,5340,719
|
|
20230925,095100,424201750,5360,5360,5380,5360,288
|
|
20230925,095000,422657750,5380,5380,5380,5360,21
|
|
20230925,094900,422544830,5380,5380,5380,5380,6
|
|
20230925,094800,422512550,5350,5370,5370,5350,75
|
|
20230925,094700,422110590,5370,5370,5370,5370,218
|
|
20230925,094600,420939930,5370,5340,5370,5340,902
|
|
20230925,094500,416122920,5330,5360,5360,5330,1774
|
|
20230925,094400,406639360,5370,5380,5390,5360,273
|
|
20230925,094300,405170770,5390,5380,5390,5380,17
|
|
20230925,094200,405079260,5380,5350,5390,5350,2499
|
|
20230925,094100,391708740,5350,5350,5350,5320,3160
|
|
20230925,094000,374846990,5350,5380,5380,5350,1093
|
|
20230925,093900,368998110,5380,5390,5390,5350,2302
|
|
20230925,093800,356659540,5390,5390,5390,5340,3364
|
|
20230925,093700,338663090,5360,5430,5430,5350,7537
|
|
20230925,093600,298097210,5400,5430,5430,5400,3107
|
|
20230925,093500,281276100,5430,5410,5430,5410,838
|
|
20230925,093400,276736390,5420,5430,5440,5420,1670
|
|
20230925,093300,267673650,5430,5450,5460,5430,4136
|
|
20230925,093200,245151080,5470,5480,5480,5450,4678
|
|
20230925,093100,219607620,5470,5470,5480,5460,885
|
|
20230925,093000,214774180,5480,5500,5500,5460,4372
|
|
20230925,092900,190872200,5470,5500,5500,5470,41
|
|
20230925,092800,190647510,5500,5480,5500,5480,1071
|
|
20230925,092700,184777150,5480,5480,5480,5470,238
|
|
20230925,092600,183474180,5480,5490,5500,5480,186
|
|
20230925,092500,182454400,5500,5480,5510,5470,1905
|
|
20230925,092400,172014610,5510,5520,5520,5490,911
|
|
20230925,092300,167009910,5490,5550,5550,5490,4063
|
|
20230925,092200,144679120,5550,5500,5550,5500,312
|
|
20230925,092100,142951480,5500,5500,5520,5500,1098
|
|
20230925,092000,136912420,5500,5510,5530,5500,333
|
|
20230925,091900,135079580,5530,5530,5530,5530,679
|
|
20230925,091800,131324710,5530,5510,5530,5500,164
|
|
20230925,091700,130422290,5540,5540,5540,5540,0
|
|
20230925,091600,130422290,5540,5550,5550,5500,4253
|
|
20230925,091500,106997400,5530,5530,5530,5530,10
|
|
20230925,091400,106942100,5530,5530,5530,5530,1056
|
|
20230925,091300,101102420,5550,5550,5550,5550,2
|
|
20230925,091200,101091320,5530,5540,5560,5530,131
|
|
20230925,091100,100366250,5560,5560,5560,5530,22
|
|
20230925,091000,100244440,5530,5540,5560,5530,323
|
|
20230925,090900,98455860,5560,5550,5560,5530,21
|
|
20230925,090800,98339380,5530,5530,5530,5520,3961
|
|
20230925,090700,76436050,5530,5530,5530,5530,0
|
|
20230925,090600,76436050,5530,5560,5560,5530,26
|
|
20230925,090500,76291520,5560,5530,5560,5530,2005
|
|
20230925,090400,65203720,5530,5530,5530,5530,21
|
|
20230925,090300,65087590,5550,5550,5550,5540,821
|
|
20230925,090200,60532090,5550,5540,5550,5510,421
|
|
20230925,090100,58202010,5500,5540,5540,5500,8143
|
|
20230925,090000,13363360,5580,5590,5590,5540,2378
|