638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,193500,339003060,5170,5170,5170,5170,5869
|
|
20230927,193400,339003060,5170,5170,5170,5170,0
|
|
20230927,193300,339003060,5170,5170,5170,5170,0
|
|
20230927,193200,339003060,5170,5170,5170,5170,0
|
|
20230927,193100,339003060,5170,5170,5170,5170,0
|
|
20230927,193000,339003060,5170,5170,5170,5170,0
|
|
20230927,192900,339003060,5170,5170,5170,5170,0
|
|
20230927,192800,339003060,5170,5170,5170,5170,0
|
|
20230927,192700,339003060,5170,5170,5170,5170,0
|
|
20230927,192600,339003060,5170,5170,5170,5170,0
|
|
20230927,192500,339003060,5170,5170,5170,5170,0
|
|
20230927,192400,339003060,5170,5170,5170,5170,0
|
|
20230927,192300,339003060,5170,5170,5170,5170,0
|
|
20230927,192200,339003060,5170,5170,5170,5170,0
|
|
20230927,192100,339003060,5170,5170,5170,5170,0
|
|
20230927,192000,339003060,5170,5170,5170,5170,0
|
|
20230927,191900,339003060,5170,5170,5170,5170,0
|
|
20230927,191800,339003060,5170,5170,5170,5170,0
|
|
20230927,191700,339003060,5170,5170,5170,5170,0
|
|
20230927,191600,339003060,5170,5170,5170,5170,0
|
|
20230927,191500,339003060,5170,5170,5170,5170,0
|
|
20230927,191400,339003060,5170,5170,5170,5170,0
|
|
20230927,191300,339003060,5170,5170,5170,5170,0
|
|
20230927,191200,339003060,5170,5170,5170,5170,0
|
|
20230927,191100,339003060,5170,5170,5170,5170,0
|
|
20230927,191000,339003060,5170,5170,5170,5170,0
|
|
20230927,190900,339003060,5170,5170,5170,5170,0
|
|
20230927,190800,339003060,5170,5170,5170,5170,0
|
|
20230927,190700,339003060,5170,5170,5170,5170,0
|
|
20230927,190600,339003060,5170,5170,5170,5170,0
|
|
20230927,190500,339003060,5170,5170,5170,5170,5869
|
|
20230927,190400,339003060,5170,5170,5170,5170,0
|
|
20230927,190300,339003060,5170,5170,5170,5170,0
|
|
20230927,190200,339003060,5170,5170,5170,5170,0
|
|
20230927,190100,339003060,5170,5170,5170,5170,0
|
|
20230927,190000,339003060,5170,5170,5170,5170,0
|
|
20230927,185900,339003060,5170,5170,5170,5170,0
|
|
20230927,185800,339003060,5170,5170,5170,5170,0
|
|
20230927,185700,339003060,5170,5170,5170,5170,0
|
|
20230927,185600,339003060,5170,5170,5170,5170,0
|
|
20230927,185500,339003060,5170,5170,5170,5170,0
|
|
20230927,185400,339003060,5170,5170,5170,5170,0
|
|
20230927,185300,339003060,5170,5170,5170,5170,0
|
|
20230927,185200,339003060,5170,5170,5170,5170,0
|
|
20230927,185100,339003060,5170,5170,5170,5170,0
|
|
20230927,185000,339003060,5170,5170,5170,5170,0
|
|
20230927,184900,339003060,5170,5170,5170,5170,0
|
|
20230927,184800,339003060,5170,5170,5170,5170,0
|
|
20230927,184700,339003060,5170,5170,5170,5170,0
|
|
20230927,184600,339003060,5170,5170,5170,5170,0
|
|
20230927,184500,339003060,5170,5170,5170,5170,0
|
|
20230927,184400,339003060,5170,5170,5170,5170,0
|
|
20230927,184300,339003060,5170,5170,5170,5170,0
|
|
20230927,184200,339003060,5170,5170,5170,5170,0
|
|
20230927,184100,339003060,5170,5170,5170,5170,0
|
|
20230927,184000,339003060,5170,5170,5170,5170,0
|
|
20230927,183900,339003060,5170,5170,5170,5170,0
|
|
20230927,183800,339003060,5170,5170,5170,5170,0
|
|
20230927,183700,339003060,5170,5170,5170,5170,0
|
|
20230927,183600,339003060,5170,5170,5170,5170,0
|
|
20230927,183500,339003060,5170,5170,5170,5170,5869
|
|
20230927,183400,339003060,5170,5170,5170,5170,0
|
|
20230927,183300,339003060,5170,5170,5170,5170,0
|
|
20230927,183200,339003060,5170,5170,5170,5170,0
|
|
20230927,183100,339003060,5170,5170,5170,5170,0
|
|
20230927,183000,339003060,5170,5170,5170,5170,0
|
|
20230927,182900,339003060,5170,5170,5170,5170,0
|
|
20230927,182800,339003060,5170,5170,5170,5170,0
|
|
20230927,182700,339003060,5170,5170,5170,5170,0
|
|
20230927,182600,339003060,5170,5170,5170,5170,0
|
|
20230927,182500,339003060,5170,5170,5170,5170,0
|
|
20230927,182400,339003060,5170,5170,5170,5170,0
|
|
20230927,182300,339003060,5170,5170,5170,5170,0
|
|
20230927,182200,339003060,5170,5170,5170,5170,0
|
|
20230927,182100,339003060,5170,5170,5170,5170,0
|
|
20230927,182000,339003060,5170,5170,5170,5170,0
|
|
20230927,181900,339003060,5170,5170,5170,5170,0
|
|
20230927,181800,339003060,5170,5170,5170,5170,0
|
|
20230927,181700,339003060,5170,5170,5170,5170,0
|
|
20230927,181600,339003060,5170,5170,5170,5170,0
|
|
20230927,181500,339003060,5170,5170,5170,5170,0
|
|
20230927,181400,339003060,5170,5170,5170,5170,0
|
|
20230927,181300,339003060,5170,5170,5170,5170,0
|
|
20230927,181200,339003060,5170,5170,5170,5170,0
|
|
20230927,181100,339003060,5170,5170,5170,5170,0
|
|
20230927,181000,339003060,5170,5170,5170,5170,0
|
|
20230927,180900,339003060,5170,5170,5170,5170,0
|
|
20230927,180800,339003060,5170,5170,5170,5170,0
|
|
20230927,180700,339003060,5170,5170,5170,5170,0
|
|
20230927,180600,339003060,5170,5170,5170,5170,0
|
|
20230927,180500,339003060,5170,5170,5170,5170,5869
|
|
20230927,180400,339003060,5170,5170,5170,5170,0
|
|
20230927,180300,339003060,5170,5170,5170,5170,0
|
|
20230927,180200,339003060,5170,5170,5170,5170,0
|
|
20230927,180100,339003060,5170,5170,5170,5170,0
|
|
20230927,180000,339003060,5170,5170,5170,5170,0
|
|
20230927,175900,339003060,5170,5170,5170,5170,0
|
|
20230927,175800,339003060,5170,5170,5170,5170,0
|
|
20230927,175700,339003060,5170,5170,5170,5170,0
|
|
20230927,175600,339003060,5170,5170,5170,5170,0
|
|
20230927,175500,339003060,5170,5170,5170,5170,0
|
|
20230927,175400,339003060,5170,5170,5170,5170,0
|
|
20230927,175300,339003060,5170,5170,5170,5170,0
|
|
20230927,175200,339003060,5170,5170,5170,5170,0
|
|
20230927,175100,339003060,5170,5170,5170,5170,0
|
|
20230927,175000,339003060,5170,5170,5170,5170,0
|
|
20230927,174900,339003060,5170,5170,5170,5170,0
|
|
20230927,174800,339003060,5170,5170,5170,5170,0
|
|
20230927,174700,339003060,5170,5170,5170,5170,0
|
|
20230927,174600,339003060,5170,5170,5170,5170,0
|
|
20230927,174500,339003060,5170,5170,5170,5170,0
|
|
20230927,174400,339003060,5170,5170,5170,5170,0
|
|
20230927,174300,339003060,5170,5170,5170,5170,0
|
|
20230927,174200,339003060,5170,5170,5170,5170,0
|
|
20230927,174100,339003060,5170,5170,5170,5170,0
|
|
20230927,174000,339003060,5170,5170,5170,5170,0
|
|
20230927,173900,339003060,5170,5170,5170,5170,0
|
|
20230927,173800,339003060,5170,5170,5170,5170,0
|
|
20230927,173700,339003060,5170,5170,5170,5170,0
|
|
20230927,173600,339003060,5170,5170,5170,5170,0
|
|
20230927,173500,339003060,5170,5170,5170,5170,5869
|
|
20230927,173400,339003060,5170,5170,5170,5170,0
|
|
20230927,173300,339003060,5170,5170,5170,5170,0
|
|
20230927,173200,339003060,5170,5170,5170,5170,0
|
|
20230927,173100,339003060,5170,5170,5170,5170,0
|
|
20230927,173000,339003060,5170,5170,5170,5170,0
|
|
20230927,172900,339003060,5170,5170,5170,5170,0
|
|
20230927,172800,339003060,5170,5170,5170,5170,0
|
|
20230927,172700,339003060,5170,5170,5170,5170,0
|
|
20230927,172600,339003060,5170,5170,5170,5170,0
|
|
20230927,172500,339003060,5170,5170,5170,5170,0
|
|
20230927,172400,339003060,5170,5170,5170,5170,0
|
|
20230927,172300,339003060,5170,5170,5170,5170,0
|
|
20230927,172200,339003060,5170,5170,5170,5170,0
|
|
20230927,172100,339003060,5170,5170,5170,5170,0
|
|
20230927,172000,339003060,5170,5170,5170,5170,0
|
|
20230927,171900,339003060,5170,5170,5170,5170,0
|
|
20230927,171800,339003060,5170,5170,5170,5170,0
|
|
20230927,171700,339003060,5170,5170,5170,5170,0
|
|
20230927,171600,339003060,5170,5170,5170,5170,0
|
|
20230927,171500,339003060,5170,5170,5170,5170,0
|
|
20230927,171400,339003060,5170,5170,5170,5170,0
|
|
20230927,171300,339003060,5170,5170,5170,5170,0
|
|
20230927,171200,339003060,5170,5170,5170,5170,0
|
|
20230927,171100,339003060,5170,5170,5170,5170,0
|
|
20230927,171000,339003060,5170,5170,5170,5170,0
|
|
20230927,170900,339003060,5170,5170,5170,5170,0
|
|
20230927,170800,339003060,5170,5170,5170,5170,0
|
|
20230927,170700,339003060,5170,5170,5170,5170,0
|
|
20230927,170600,339003060,5170,5170,5170,5170,0
|
|
20230927,170500,339003060,5170,5170,5170,5170,5869
|
|
20230927,170400,339003060,5170,5170,5170,5170,0
|
|
20230927,170300,339003060,5170,5170,5170,5170,0
|
|
20230927,170200,339003060,5170,5170,5170,5170,0
|
|
20230927,170100,339003060,5170,5170,5170,5170,0
|
|
20230927,170000,339003060,5170,5170,5170,5170,0
|
|
20230927,165900,339003060,5170,5170,5170,5170,0
|
|
20230927,165800,339003060,5170,5170,5170,5170,0
|
|
20230927,165700,339003060,5170,5170,5170,5170,0
|
|
20230927,165600,339003060,5170,5170,5170,5170,0
|
|
20230927,165500,339003060,5170,5170,5170,5170,0
|
|
20230927,165400,339003060,5170,5170,5170,5170,0
|
|
20230927,165300,339003060,5170,5170,5170,5170,0
|
|
20230927,165200,339003060,5170,5170,5170,5170,0
|
|
20230927,165100,339003060,5170,5170,5170,5170,0
|
|
20230927,165000,339003060,5170,5170,5170,5170,0
|
|
20230927,164900,339003060,5170,5170,5170,5170,0
|
|
20230927,164800,339003060,5170,5170,5170,5170,0
|
|
20230927,164700,339003060,5170,5170,5170,5170,0
|
|
20230927,164600,339003060,5170,5170,5170,5170,0
|
|
20230927,164500,339003060,5170,5170,5170,5170,0
|
|
20230927,164400,339003060,5170,5170,5170,5170,0
|
|
20230927,164300,339003060,5170,5170,5170,5170,0
|
|
20230927,164200,339003060,5170,5170,5170,5170,0
|
|
20230927,164100,339003060,5170,5170,5170,5170,0
|
|
20230927,164000,339003060,5170,5170,5170,5170,0
|
|
20230927,163900,339003060,5170,5170,5170,5170,0
|
|
20230927,163800,339003060,5170,5170,5170,5170,0
|
|
20230927,163700,339003060,5170,5170,5170,5170,0
|
|
20230927,163600,339003060,5170,5170,5170,5170,0
|
|
20230927,163500,339003060,5170,5170,5170,5170,5869
|
|
20230927,163400,339003060,5170,5170,5170,5170,0
|
|
20230927,163300,339003060,5170,5170,5170,5170,0
|
|
20230927,163200,339003060,5170,5170,5170,5170,0
|
|
20230927,163100,339003060,5170,5170,5170,5170,0
|
|
20230927,163000,339003060,5170,5170,5170,5170,0
|
|
20230927,162900,339003060,5170,5170,5170,5170,0
|
|
20230927,162800,339003060,5170,5170,5170,5170,0
|
|
20230927,162700,339003060,5170,5170,5170,5170,0
|
|
20230927,162600,339003060,5170,5170,5170,5170,0
|
|
20230927,162500,339003060,5170,5170,5170,5170,0
|
|
20230927,162400,339003060,5170,5170,5170,5170,0
|
|
20230927,162300,339003060,5170,5170,5170,5170,0
|
|
20230927,162200,339003060,5170,5170,5170,5170,0
|
|
20230927,162100,339003060,5170,5170,5170,5170,0
|
|
20230927,162000,339003060,5170,5170,5170,5170,0
|
|
20230927,161900,339003060,5170,5170,5170,5170,0
|
|
20230927,161800,339003060,5170,5170,5170,5170,0
|
|
20230927,161700,339003060,5170,5170,5170,5170,0
|
|
20230927,161600,339003060,5170,5170,5170,5170,0
|
|
20230927,161500,339003060,5170,5170,5170,5170,0
|
|
20230927,161400,339003060,5170,5170,5170,5170,0
|
|
20230927,161300,339003060,5170,5170,5170,5170,0
|
|
20230927,161200,339003060,5170,5170,5170,5170,0
|
|
20230927,161100,339003060,5170,5170,5170,5170,0
|
|
20230927,161000,339003060,5170,5170,5170,5170,0
|
|
20230927,160900,339003060,5170,5170,5170,5170,0
|
|
20230927,160800,339003060,5170,5170,5170,5170,0
|
|
20230927,160700,339003060,5170,5170,5170,5170,0
|
|
20230927,160600,339003060,5170,5170,5170,5170,0
|
|
20230927,160500,339003060,5170,5170,5170,5170,5869
|
|
20230927,160400,339003060,5170,5170,5170,5170,0
|
|
20230927,160300,339003060,5170,5170,5170,5170,0
|
|
20230927,160200,339003060,5170,5170,5170,5170,0
|
|
20230927,160100,339003060,5170,5170,5170,5170,0
|
|
20230927,160000,339003060,5170,5170,5170,5170,0
|
|
20230927,155900,339003060,5170,5170,5170,5170,0
|
|
20230927,155800,339003060,5170,5170,5170,5170,0
|
|
20230927,155700,339003060,5170,5170,5170,5170,0
|
|
20230927,155600,339003060,5170,5170,5170,5170,0
|
|
20230927,155500,339003060,5170,5170,5170,5170,0
|
|
20230927,155400,339003060,5170,5170,5170,5170,0
|
|
20230927,155300,339003060,5170,5170,5170,5170,0
|
|
20230927,155200,339003060,5170,5170,5170,5170,0
|
|
20230927,155100,339003060,5170,5170,5170,5170,0
|
|
20230927,155000,339003060,5170,5170,5170,5170,0
|
|
20230927,154900,339003060,5170,5170,5170,5170,0
|
|
20230927,154800,339003060,5170,5170,5170,5170,0
|
|
20230927,154700,339003060,5170,5170,5170,5170,0
|
|
20230927,154600,339003060,5170,5170,5170,5170,0
|
|
20230927,154500,339003060,5170,5170,5170,5170,0
|
|
20230927,154400,339003060,5170,5170,5170,5170,0
|
|
20230927,154300,339003060,5170,5170,5170,5170,0
|
|
20230927,154200,339003060,5170,5170,5170,5170,0
|
|
20230927,154100,339003060,5170,5170,5170,5170,0
|
|
20230927,154000,339003060,5170,5170,5170,5170,0
|
|
20230927,153900,339003060,5170,5170,5170,5170,0
|
|
20230927,153800,339003060,5170,5170,5170,5170,0
|
|
20230927,153700,339003060,5170,5170,5170,5170,0
|
|
20230927,153600,339003060,5170,5170,5170,5170,0
|
|
20230927,153500,339003060,5170,5170,5170,5170,5869
|
|
20230927,153400,339003060,5170,5170,5170,5170,0
|
|
20230927,153300,339003060,5170,5170,5170,5170,0
|
|
20230927,153200,339003060,5170,5170,5170,5170,0
|
|
20230927,153100,339003060,5170,5170,5170,5170,0
|
|
20230927,153000,339003060,5170,5170,5170,5170,5869
|
|
20230927,152900,308660330,5170,5170,5170,5170,0
|
|
20230927,152800,308660330,5170,5170,5170,5170,0
|
|
20230927,152700,308660330,5170,5170,5170,5170,0
|
|
20230927,152600,308660330,5170,5170,5170,5170,0
|
|
20230927,152500,308660330,5170,5170,5170,5170,0
|
|
20230927,152400,308660330,5170,5170,5170,5170,0
|
|
20230927,152300,308660330,5170,5170,5170,5170,0
|
|
20230927,152200,308660330,5170,5170,5170,5170,0
|
|
20230927,152100,308660330,5170,5170,5170,5170,0
|
|
20230927,152000,308660330,5170,5170,5170,5170,0
|
|
20230927,151900,308660330,5170,5160,5170,5150,717
|
|
20230927,151800,304964560,5170,5170,5170,5170,95
|
|
20230927,151700,304473410,5180,5170,5180,5170,49
|
|
20230927,151600,304220070,5180,5180,5180,5180,1
|
|
20230927,151500,304214890,5160,5160,5160,5160,745
|
|
20230927,151400,300370690,5170,5170,5170,5170,55
|
|
20230927,151300,300086340,5180,5180,5180,5180,56
|
|
20230927,151200,299796260,5170,5160,5170,5160,376
|
|
20230927,151100,297852760,5170,5170,5170,5170,1
|
|
20230927,151000,297847590,5170,5170,5170,5170,0
|
|
20230927,150900,297847590,5170,5170,5170,5170,0
|
|
20230927,150800,297847590,5170,5160,5170,5160,552
|
|
20230927,150700,294998220,5160,5160,5160,5160,45
|
|
20230927,150600,294766020,5160,5160,5160,5160,11
|
|
20230927,150500,294709260,5140,5140,5140,5140,0
|
|
20230927,150400,294709260,5140,5140,5140,5140,50
|
|
20230927,150300,294452260,5140,5140,5140,5140,18
|
|
20230927,150200,294359740,5140,5140,5140,5140,0
|
|
20230927,150100,294359740,5140,5140,5140,5140,201
|
|
20230927,150000,293326600,5140,5140,5140,5140,10
|
|
20230927,145900,293275200,5160,5150,5160,5150,249
|
|
20230927,145800,291992840,5150,5150,5150,5150,1
|
|
20230927,145700,291987690,5140,5140,5140,5140,105
|
|
20230927,145600,291447990,5120,5130,5130,5120,596
|
|
20230927,145500,288390520,5130,5130,5130,5130,528
|
|
20230927,145400,285681880,5130,5130,5130,5130,96
|
|
20230927,145300,285189400,5130,5130,5130,5130,100
|
|
20230927,145200,284676400,5130,5130,5130,5130,0
|
|
20230927,145100,284676400,5130,5130,5130,5130,11
|
|
20230927,145000,284619970,5150,5150,5150,5150,0
|
|
20230927,144900,284619970,5150,5150,5150,5150,0
|
|
20230927,144800,284619970,5150,5150,5150,5150,66
|
|
20230927,144700,284280070,5150,5150,5150,5150,0
|
|
20230927,144600,284280070,5150,5150,5150,5150,11
|
|
20230927,144500,284223420,5150,5150,5150,5150,0
|
|
20230927,144400,284223420,5150,5150,5150,5150,0
|
|
20230927,144300,284223420,5150,5140,5150,5140,11
|
|
20230927,144200,284166780,5150,5150,5150,5150,4
|
|
20230927,144100,284146180,5150,5150,5150,5150,1
|
|
20230927,144000,284141030,5150,5150,5150,5150,0
|
|
20230927,143900,284141030,5150,5150,5150,5150,0
|
|
20230927,143800,284141030,5150,5150,5150,5150,20
|
|
20230927,143700,284038030,5150,5150,5150,5150,169
|
|
20230927,143600,283167680,5150,5150,5150,5150,20
|
|
20230927,143500,283064680,5150,5140,5150,5140,200
|
|
20230927,143400,282035750,5140,5140,5140,5140,0
|
|
20230927,143300,282035750,5140,5140,5140,5140,0
|
|
20230927,143200,282035750,5140,5140,5140,5140,194
|
|
20230927,143100,281038590,5140,5140,5140,5140,0
|
|
20230927,143000,281038590,5140,5140,5140,5140,549
|
|
20230927,142900,278216730,5120,5120,5120,5120,0
|
|
20230927,142800,278216730,5120,5120,5120,5120,0
|
|
20230927,142700,278216730,5120,5120,5120,5120,8
|
|
20230927,142600,278175770,5120,5120,5120,5120,0
|
|
20230927,142500,278175770,5120,5120,5120,5120,0
|
|
20230927,142400,278175770,5120,5140,5140,5120,50
|
|
20230927,142300,277919650,5140,5140,5140,5140,2
|
|
20230927,142200,277909370,5140,5140,5140,5140,4
|
|
20230927,142100,277888810,5140,5150,5150,5140,161
|
|
20230927,142000,277061260,5150,5140,5150,5140,75
|
|
20230927,141900,276675740,5140,5140,5140,5140,1
|
|
20230927,141800,276670600,5140,5140,5140,5140,0
|
|
20230927,141700,276670600,5140,5140,5140,5140,1
|
|
20230927,141600,276665460,5130,5110,5130,5110,1349
|
|
20230927,141500,269755650,5110,5110,5110,5110,20
|
|
20230927,141400,269653450,5120,5120,5120,5120,0
|
|
20230927,141300,269653450,5120,5120,5120,5120,0
|
|
20230927,141200,269653450,5120,5120,5120,5120,0
|
|
20230927,141100,269653450,5120,5120,5120,5120,30
|
|
20230927,141000,269499850,5120,5120,5120,5120,0
|
|
20230927,140900,269499850,5120,5120,5120,5120,0
|
|
20230927,140800,269499850,5120,5120,5120,5120,1
|
|
20230927,140700,269494730,5110,5110,5110,5110,50
|
|
20230927,140600,269239230,5120,5100,5120,5100,122
|
|
20230927,140500,268614610,5110,5110,5110,5110,424
|
|
20230927,140400,266447970,5130,5130,5130,5130,0
|
|
20230927,140300,266447970,5130,5130,5130,5130,0
|
|
20230927,140200,266447970,5130,5130,5130,5130,0
|
|
20230927,140100,266447970,5130,5120,5130,5120,78
|
|
20230927,140000,266048100,5120,5120,5120,5120,100
|
|
20230927,135900,265536100,5110,5110,5110,5110,0
|
|
20230927,135800,265536100,5110,5110,5110,5110,0
|
|
20230927,135700,265536100,5110,5110,5110,5110,1
|
|
20230927,135600,265530990,5110,5110,5110,5110,0
|
|
20230927,135500,265530990,5110,5110,5110,5110,359
|
|
20230927,135400,263696500,5100,5120,5120,5100,537
|
|
20230927,135300,260956800,5100,5100,5100,5100,349
|
|
20230927,135200,259176900,5120,5120,5120,5120,50
|
|
20230927,135100,258920900,5120,5120,5120,5120,1
|
|
20230927,135000,258915780,5120,5120,5120,5120,1
|
|
20230927,134900,258910660,5130,5130,5130,5130,0
|
|
20230927,134800,258910660,5130,5130,5130,5130,0
|
|
20230927,134700,258910660,5130,5130,5130,5130,0
|
|
20230927,134600,258910660,5130,5140,5140,5100,360
|
|
20230927,134500,257071190,5140,5140,5140,5140,0
|
|
20230927,134400,257071190,5140,5140,5140,5140,0
|
|
20230927,134300,257071190,5140,5140,5140,5140,0
|
|
20230927,134200,257071190,5140,5140,5140,5140,0
|
|
20230927,134100,257071190,5140,5140,5140,5140,1
|
|
20230927,134000,257066050,5140,5130,5140,5130,399
|
|
20230927,133900,255017180,5130,5130,5130,5130,2
|
|
20230927,133800,255006920,5130,5130,5130,5130,2
|
|
20230927,133700,254996660,5110,5110,5110,5110,0
|
|
20230927,133600,254996660,5110,5110,5110,5110,1
|
|
20230927,133500,254991550,5120,5120,5120,5120,0
|
|
20230927,133400,254991550,5120,5120,5120,5120,98
|
|
20230927,133300,254489790,5140,5130,5140,5130,66
|
|
20230927,133200,254150910,5120,5120,5120,5120,0
|
|
20230927,133100,254150910,5120,5140,5140,5110,866
|
|
20230927,133000,249724490,5140,5140,5140,5140,10
|
|
20230927,132900,249673090,5140,5140,5140,5140,0
|
|
20230927,132800,249673090,5140,5140,5140,5140,0
|
|
20230927,132700,249673090,5140,5140,5140,5140,0
|
|
20230927,132600,249673090,5140,5140,5140,5140,4
|
|
20230927,132500,249652530,5130,5130,5130,5130,0
|
|
20230927,132400,249652530,5130,5130,5130,5130,0
|
|
20230927,132300,249652530,5130,5130,5130,5130,81
|
|
20230927,132200,249237000,5130,5130,5130,5130,219
|
|
20230927,132100,248113530,5130,5120,5130,5120,48
|
|
20230927,132000,247867760,5140,5140,5140,5140,0
|
|
20230927,131900,247867760,5140,5140,5140,5140,0
|
|
20230927,131800,247867760,5140,5140,5140,5140,0
|
|
20230927,131700,247867760,5140,5140,5140,5140,0
|
|
20230927,131600,247867760,5140,5130,5140,5130,4
|
|
20230927,131500,247847230,5140,5130,5140,5130,2
|
|
20230927,131400,247836960,5130,5130,5130,5130,0
|
|
20230927,131300,247836960,5130,5130,5130,5130,0
|
|
20230927,131200,247836960,5130,5130,5130,5130,0
|
|
20230927,131100,247836960,5130,5130,5130,5130,0
|
|
20230927,131000,247836960,5130,5130,5130,5130,116
|
|
20230927,130900,247241880,5130,5130,5130,5130,269
|
|
20230927,130800,245861910,5130,5130,5130,5130,0
|
|
20230927,130700,245861910,5130,5130,5130,5130,1
|
|
20230927,130600,245856780,5130,5130,5130,5130,1
|
|
20230927,130500,245851650,5130,5130,5130,5130,0
|
|
20230927,130400,245851650,5130,5130,5130,5130,0
|
|
20230927,130300,245851650,5130,5130,5130,5130,0
|
|
20230927,130200,245851650,5130,5130,5130,5130,0
|
|
20230927,130100,245851650,5130,5140,5140,5130,4
|
|
20230927,130000,245831120,5140,5140,5140,5140,0
|
|
20230927,125900,245831120,5140,5140,5140,5140,0
|
|
20230927,125800,245831120,5140,5140,5140,5140,635
|
|
20230927,125700,242567220,5140,5140,5140,5140,0
|
|
20230927,125600,242567220,5140,5130,5140,5130,58
|
|
20230927,125500,242269450,5130,5130,5130,5130,21
|
|
20230927,125400,242161720,5130,5130,5130,5130,0
|
|
20230927,125300,242161720,5130,5130,5130,5130,7
|
|
20230927,125200,242125810,5140,5140,5140,5140,0
|
|
20230927,125100,242125810,5140,5130,5140,5130,126
|
|
20230927,125000,241478520,5130,5130,5130,5130,1
|
|
20230927,124900,241473390,5120,5120,5120,5110,45
|
|
20230927,124800,241243180,5110,5110,5110,5110,67
|
|
20230927,124700,240900810,5120,5110,5120,5110,98
|
|
20230927,124600,240399830,5100,5100,5100,5100,78
|
|
20230927,124500,240002030,5090,5090,5090,5090,0
|
|
20230927,124400,240002030,5090,5090,5090,5090,0
|
|
20230927,124300,240002030,5090,5090,5090,5090,0
|
|
20230927,124200,240002030,5090,5090,5090,5090,2
|
|
20230927,124100,239991850,5090,5090,5090,5090,1
|
|
20230927,124000,239986760,5110,5110,5110,5110,0
|
|
20230927,123900,239986760,5110,5110,5110,5110,3
|
|
20230927,123800,239971430,5100,5100,5100,5100,0
|
|
20230927,123700,239971430,5100,5100,5100,5100,104
|
|
20230927,123600,239441030,5090,5090,5090,5090,1
|
|
20230927,123500,239435940,5090,5090,5090,5090,0
|
|
20230927,123400,239435940,5090,5090,5090,5090,0
|
|
20230927,123300,239435940,5090,5090,5090,5090,0
|
|
20230927,123200,239435940,5090,5090,5090,5090,1
|
|
20230927,123100,239430850,5090,5090,5090,5090,1
|
|
20230927,123000,239425760,5100,5100,5100,5100,0
|
|
20230927,122900,239425760,5100,5100,5100,5100,0
|
|
20230927,122800,239425760,5100,5100,5100,5100,0
|
|
20230927,122700,239425760,5100,5090,5100,5090,51
|
|
20230927,122600,239165970,5090,5090,5090,5090,64
|
|
20230927,122500,238840210,5100,5100,5100,5100,0
|
|
20230927,122400,238840210,5100,5090,5100,5090,141
|
|
20230927,122300,238122510,5090,5090,5090,5090,0
|
|
20230927,122200,238122510,5090,5090,5090,5090,0
|
|
20230927,122100,238122510,5090,5090,5090,5090,2
|
|
20230927,122000,238112330,5070,5070,5070,5070,1
|
|
20230927,121900,238107260,5090,5080,5090,5080,5
|
|
20230927,121800,238081850,5080,5080,5080,5080,71
|
|
20230927,121700,237721170,5090,5090,5090,5090,0
|
|
20230927,121600,237721170,5090,5090,5090,5090,0
|
|
20230927,121500,237721170,5090,5090,5090,5090,1
|
|
20230927,121400,237716080,5070,5070,5070,5070,0
|
|
20230927,121300,237716080,5070,5070,5070,5070,0
|
|
20230927,121200,237716080,5070,5090,5090,5060,8980
|
|
20230927,121100,192138770,5100,5100,5100,5100,0
|
|
20230927,121000,192138770,5100,5100,5100,5100,0
|
|
20230927,120900,192138770,5100,5100,5100,5100,596
|
|
20230927,120800,189099170,5090,5090,5090,5090,7
|
|
20230927,120700,189063540,5080,5080,5080,5080,1
|
|
20230927,120600,189058460,5090,5090,5090,5090,0
|
|
20230927,120500,189058460,5090,5090,5090,5090,0
|
|
20230927,120400,189058460,5090,5090,5090,5090,0
|
|
20230927,120300,189058460,5090,5100,5100,5090,225
|
|
20230927,120200,187913010,5090,5090,5090,5090,0
|
|
20230927,120100,187913010,5090,5090,5090,5090,0
|
|
20230927,120000,187913010,5090,5090,5090,5090,0
|
|
20230927,115900,187913010,5090,5090,5090,5090,8
|
|
20230927,115800,187872290,5090,5090,5090,5090,0
|
|
20230927,115700,187872290,5090,5090,5090,5090,0
|
|
20230927,115600,187872290,5090,5090,5090,5080,114
|
|
20230927,115500,187292360,5090,5080,5090,5080,705
|
|
20230927,115400,183710950,5080,5090,5090,5080,11
|
|
20230927,115300,183655030,5110,5110,5110,5110,0
|
|
20230927,115200,183655030,5110,5110,5110,5110,0
|
|
20230927,115100,183655030,5110,5110,5110,5110,0
|
|
20230927,115000,183655030,5110,5110,5110,5110,0
|
|
20230927,114900,183655030,5110,5090,5110,5090,190
|
|
20230927,114800,182687910,5090,5090,5090,5090,200
|
|
20230927,114700,181669910,5110,5110,5110,5110,0
|
|
20230927,114600,181669910,5110,5110,5110,5110,1
|
|
20230927,114500,181664800,5090,5090,5090,5090,0
|
|
20230927,114400,181664800,5090,5090,5090,5090,0
|
|
20230927,114300,181664800,5090,5090,5090,5090,300
|
|
20230927,114200,180137800,5110,5110,5110,5110,0
|
|
20230927,114100,180137800,5110,5110,5110,5110,4
|
|
20230927,114000,180117360,5110,5110,5110,5110,0
|
|
20230927,113900,180117360,5110,5110,5110,5110,0
|
|
20230927,113800,180117360,5110,5090,5110,5090,21
|
|
20230927,113700,180010450,5110,5110,5110,5110,1
|
|
20230927,113600,180005340,5110,5110,5110,5110,0
|
|
20230927,113500,180005340,5110,5100,5110,5100,198
|
|
20230927,113400,178994570,5100,5100,5100,5100,0
|
|
20230927,113300,178994570,5100,5100,5100,5100,2
|
|
20230927,113200,178984370,5110,5110,5110,5110,0
|
|
20230927,113100,178984370,5110,5110,5110,5110,0
|
|
20230927,113000,178984370,5110,5110,5110,5110,1
|
|
20230927,112900,178979260,5090,5090,5090,5090,120
|
|
20230927,112800,178368460,5120,5120,5120,5120,0
|
|
20230927,112700,178368460,5120,5120,5120,5120,98
|
|
20230927,112600,177866700,5120,5120,5120,5120,0
|
|
20230927,112500,177866700,5120,5080,5120,5080,6
|
|
20230927,112400,177836180,5110,5100,5110,5100,666
|
|
20230927,112300,174438360,5110,5100,5110,5100,3
|
|
20230927,112200,174423040,5120,5120,5120,5120,1
|
|
20230927,112100,174417920,5110,5110,5110,5110,0
|
|
20230927,112000,174417920,5110,5100,5110,5090,1216
|
|
20230927,111900,168222640,5100,5100,5100,5100,27
|
|
20230927,111800,168084940,5110,5110,5110,5110,0
|
|
20230927,111700,168084940,5110,5110,5110,5110,0
|
|
20230927,111600,168084940,5110,5100,5110,5100,3
|
|
20230927,111500,168069630,5120,5120,5120,5100,4926
|
|
20230927,111400,142897470,5120,5120,5120,5120,0
|
|
20230927,111300,142897470,5120,5110,5120,5110,307
|
|
20230927,111200,141328280,5120,5120,5120,5120,391
|
|
20230927,111100,139326360,5130,5130,5130,5130,1
|
|
20230927,111000,139321230,5140,5140,5140,5140,0
|
|
20230927,110900,139321230,5140,5140,5140,5140,0
|
|
20230927,110800,139321230,5140,5140,5140,5140,1
|
|
20230927,110700,139316090,5110,5120,5120,5110,17
|
|
20230927,110600,139229080,5120,5120,5120,5120,275
|
|
20230927,110500,137821080,5140,5140,5140,5140,1
|
|
20230927,110400,137815940,5120,5120,5120,5120,1
|
|
20230927,110300,137810820,5150,5150,5150,5150,0
|
|
20230927,110200,137810820,5150,5160,5160,5150,104
|
|
20230927,110100,137275180,5170,5150,5170,5140,1888
|
|
20230927,110000,127520810,5140,5140,5140,5140,1890
|
|
20230927,105900,117806210,5140,5140,5140,5140,5
|
|
20230927,105800,117780510,5120,5140,5140,5120,2119
|
|
20230927,105700,106931190,5140,5140,5140,5140,10
|
|
20230927,105600,106879790,5130,5140,5140,5130,621
|
|
20230927,105500,103694010,5140,5130,5140,5130,199
|
|
20230927,105400,102673130,5130,5130,5130,5120,16
|
|
20230927,105300,102591110,5130,5130,5130,5130,0
|
|
20230927,105200,102591110,5130,5130,5130,5130,25
|
|
20230927,105100,102462860,5150,5150,5150,5150,1
|
|
20230927,105000,102457710,5150,5140,5150,5140,6
|
|
20230927,104900,102426840,5140,5140,5140,5140,256
|
|
20230927,104800,101111000,5150,5150,5150,5150,30
|
|
20230927,104700,100956500,5190,5190,5190,5190,0
|
|
20230927,104600,100956500,5190,5200,5200,5140,297
|
|
20230927,104500,99425780,5170,5140,5220,5140,1869
|
|
20230927,104400,89732430,5120,5120,5120,5120,0
|
|
20230927,104300,89732430,5120,5120,5120,5120,53
|
|
20230927,104200,89461070,5130,5130,5130,5130,227
|
|
20230927,104100,88296560,5130,5130,5130,5130,0
|
|
20230927,104000,88296560,5130,5130,5130,5130,1
|
|
20230927,103900,88291430,5120,5130,5130,5120,13
|
|
20230927,103800,88224800,5130,5120,5130,5120,37
|
|
20230927,103700,88035340,5130,5130,5130,5130,1
|
|
20230927,103600,88030210,5130,5130,5130,5130,1
|
|
20230927,103500,88025080,5120,5120,5120,5120,0
|
|
20230927,103400,88025080,5120,5120,5120,5120,194
|
|
20230927,103300,87031800,5120,5120,5120,5120,12
|
|
20230927,103200,86970360,5120,5120,5120,5120,48
|
|
20230927,103100,86724600,5110,5110,5110,5110,0
|
|
20230927,103000,86724600,5110,5130,5130,5110,16
|
|
20230927,102900,86642640,5130,5130,5130,5130,10
|
|
20230927,102800,86591340,5130,5130,5130,5130,41
|
|
20230927,102700,86381010,5130,5130,5130,5130,0
|
|
20230927,102600,86381010,5130,5130,5130,5130,30
|
|
20230927,102500,86227110,5120,5120,5120,5120,60
|
|
20230927,102400,85919910,5110,5110,5110,5110,512
|
|
20230927,102300,83303590,5110,5110,5110,5110,2
|
|
20230927,102200,83293370,5110,5110,5120,5110,1075
|
|
20230927,102100,77800110,5120,5120,5120,5120,9
|
|
20230927,102000,77754030,5120,5120,5120,5120,0
|
|
20230927,101900,77754030,5120,5120,5120,5120,65
|
|
20230927,101800,77421230,5150,5150,5150,5120,10
|
|
20230927,101700,77369970,5150,5160,5170,5150,218
|
|
20230927,101600,76243430,5160,5120,5160,5100,1078
|
|
20230927,101500,70735400,5110,5110,5110,5110,300
|
|
20230927,101400,69202400,5130,5130,5130,5130,105
|
|
20230927,101300,68663750,5130,5130,5130,5130,0
|
|
20230927,101200,68663750,5130,5130,5130,5130,0
|
|
20230927,101100,68663750,5130,5130,5130,5130,0
|
|
20230927,101000,68663750,5130,5130,5130,5130,136
|
|
20230927,100900,67966070,5110,5110,5110,5110,8
|
|
20230927,100800,67925190,5120,5120,5120,5120,0
|
|
20230927,100700,67925190,5120,5120,5120,5120,580
|
|
20230927,100600,64955590,5120,5120,5120,5120,6
|
|
20230927,100500,64924870,5120,5140,5140,5120,37
|
|
20230927,100400,64735410,5110,5110,5110,5110,1
|
|
20230927,100300,64730300,5110,5110,5110,5110,6
|
|
20230927,100200,64699640,5110,5110,5110,5110,0
|
|
20230927,100100,64699640,5110,5110,5110,5110,0
|
|
20230927,100000,64699640,5110,5110,5110,5110,318
|
|
20230927,095900,63074660,5110,5110,5110,5110,0
|
|
20230927,095800,63074660,5110,5110,5110,5110,28
|
|
20230927,095700,62931580,5110,5110,5110,5110,334
|
|
20230927,095600,61224840,5110,5110,5110,5110,19
|
|
20230927,095500,61127750,5110,5110,5110,5110,101
|
|
20230927,095400,60611640,5110,5110,5110,5110,53
|
|
20230927,095300,60340810,5120,5120,5120,5120,395
|
|
20230927,095200,58318410,5120,5130,5130,5120,178
|
|
20230927,095100,57405430,5130,5130,5130,5130,0
|
|
20230927,095000,57405430,5130,5130,5130,5130,6
|
|
20230927,094900,57374650,5140,5140,5140,5140,49
|
|
20230927,094800,57122790,5160,5140,5160,5140,3
|
|
20230927,094700,57107340,5140,5150,5150,5140,48
|
|
20230927,094600,56860540,5140,5150,5150,5140,18
|
|
20230927,094500,56767900,5150,5140,5150,5140,236
|
|
20230927,094400,55554850,5140,5140,5140,5140,249
|
|
20230927,094300,54274990,5140,5140,5140,5140,1
|
|
20230927,094200,54269850,5140,5110,5140,5110,104
|
|
20230927,094100,53736030,5100,5100,5100,5100,0
|
|
20230927,094000,53736030,5100,5100,5100,5100,6
|
|
20230927,093900,53705430,5100,5100,5100,5100,33
|
|
20230927,093800,53537130,5130,5130,5130,5130,0
|
|
20230927,093700,53537130,5130,5130,5140,5130,533
|
|
20230927,093600,50802230,5100,5100,5100,5100,0
|
|
20230927,093500,50802230,5100,5130,5130,5100,147
|
|
20230927,093400,50050840,5120,5120,5120,5120,30
|
|
20230927,093300,49897240,5120,5120,5120,5120,6
|
|
20230927,093200,49866520,5130,5130,5130,5130,218
|
|
20230927,093100,48748180,5140,5140,5140,5140,10
|
|
20230927,093000,48696780,5130,5130,5140,5130,26
|
|
20230927,092900,48563390,5130,5120,5130,5120,8
|
|
20230927,092800,48522410,5120,5120,5120,5120,212
|
|
20230927,092700,47436970,5120,5120,5120,5120,577
|
|
20230927,092600,44482730,5130,5110,5130,5110,5
|
|
20230927,092500,44457100,5110,5110,5110,5110,10
|
|
20230927,092400,44406000,5130,5130,5130,5130,4
|
|
20230927,092300,44385480,5130,5130,5130,5130,2
|
|
20230927,092200,44375220,5110,5110,5110,5110,0
|
|
20230927,092100,44375220,5110,5110,5110,5110,0
|
|
20230927,092000,44375220,5110,5110,5120,5110,1448
|
|
20230927,091900,36965040,5110,5100,5110,5100,330
|
|
20230927,091800,35281740,5110,5120,5120,5110,501
|
|
20230927,091700,32721620,5090,5090,5090,5090,700
|
|
20230927,091600,29158620,5090,5090,5090,5090,1
|
|
20230927,091500,29153530,5090,5120,5120,5090,255
|
|
20230927,091400,27855540,5090,5090,5090,5090,5
|
|
20230927,091300,27830090,5090,5090,5090,5090,0
|
|
20230927,091200,27830090,5090,5110,5110,5090,15
|
|
20230927,091100,27753610,5110,5120,5120,5110,2
|
|
20230927,091000,27743380,5130,5130,5130,5130,0
|
|
20230927,090900,27743380,5130,5130,5130,5130,11
|
|
20230927,090800,27686950,5130,5130,5130,5130,79
|
|
20230927,090700,27281680,5130,5130,5130,5130,131
|
|
20230927,090600,26609650,5120,5060,5120,5060,1912
|
|
20230927,090500,16842560,5060,5090,5090,5060,656
|
|
20230927,090400,13516900,5090,5090,5090,5090,107
|
|
20230927,090300,12972270,5090,5090,5090,5090,2
|
|
20230927,090200,12962090,5060,5060,5060,5060,14
|
|
20230927,090100,12891250,5050,5060,5060,5050,1297
|
|
20230927,090000,6338500,5100,5050,5100,5050,1255
|