672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,200900,521954210,5670,5670,5670,5670,2895
|
|
20230914,200800,521954210,5670,5670,5670,5670,0
|
|
20230914,200700,521954210,5670,5670,5670,5670,0
|
|
20230914,200600,521954210,5670,5670,5670,5670,0
|
|
20230914,200500,521954210,5670,5670,5670,5670,0
|
|
20230914,200400,521954210,5670,5670,5670,5670,0
|
|
20230914,200300,521954210,5670,5670,5670,5670,0
|
|
20230914,200200,521954210,5670,5670,5670,5670,0
|
|
20230914,200100,521954210,5670,5670,5670,5670,0
|
|
20230914,200000,521954210,5670,5670,5670,5670,0
|
|
20230914,195900,521954210,5670,5670,5670,5670,0
|
|
20230914,195800,521954210,5670,5670,5670,5670,0
|
|
20230914,195700,521954210,5670,5670,5670,5670,0
|
|
20230914,195600,521954210,5670,5670,5670,5670,0
|
|
20230914,195500,521954210,5670,5670,5670,5670,0
|
|
20230914,195400,521954210,5670,5670,5670,5670,0
|
|
20230914,195300,521954210,5670,5670,5670,5670,0
|
|
20230914,195200,521954210,5670,5670,5670,5670,0
|
|
20230914,195100,521954210,5670,5670,5670,5670,0
|
|
20230914,195000,521954210,5670,5670,5670,5670,0
|
|
20230914,194900,521954210,5670,5670,5670,5670,0
|
|
20230914,194800,521954210,5670,5670,5670,5670,0
|
|
20230914,194700,521954210,5670,5670,5670,5670,0
|
|
20230914,194600,521954210,5670,5670,5670,5670,0
|
|
20230914,194500,521954210,5670,5670,5670,5670,0
|
|
20230914,194400,521954210,5670,5670,5670,5670,0
|
|
20230914,194300,521954210,5670,5670,5670,5670,0
|
|
20230914,194200,521954210,5670,5670,5670,5670,0
|
|
20230914,194100,521954210,5670,5670,5670,5670,0
|
|
20230914,194000,521954210,5670,5670,5670,5670,0
|
|
20230914,193900,521954210,5670,5670,5670,5670,2895
|
|
20230914,193800,521954210,5670,5670,5670,5670,0
|
|
20230914,193700,521954210,5670,5670,5670,5670,0
|
|
20230914,193600,521954210,5670,5670,5670,5670,0
|
|
20230914,193500,521954210,5670,5670,5670,5670,0
|
|
20230914,193400,521954210,5670,5670,5670,5670,0
|
|
20230914,193300,521954210,5670,5670,5670,5670,0
|
|
20230914,193200,521954210,5670,5670,5670,5670,0
|
|
20230914,193100,521954210,5670,5670,5670,5670,0
|
|
20230914,193000,521954210,5670,5670,5670,5670,0
|
|
20230914,192900,521954210,5670,5670,5670,5670,0
|
|
20230914,192800,521954210,5670,5670,5670,5670,0
|
|
20230914,192700,521954210,5670,5670,5670,5670,0
|
|
20230914,192600,521954210,5670,5670,5670,5670,0
|
|
20230914,192500,521954210,5670,5670,5670,5670,0
|
|
20230914,192400,521954210,5670,5670,5670,5670,0
|
|
20230914,192300,521954210,5670,5670,5670,5670,0
|
|
20230914,192200,521954210,5670,5670,5670,5670,0
|
|
20230914,192100,521954210,5670,5670,5670,5670,0
|
|
20230914,192000,521954210,5670,5670,5670,5670,0
|
|
20230914,191900,521954210,5670,5670,5670,5670,0
|
|
20230914,191800,521954210,5670,5670,5670,5670,0
|
|
20230914,191700,521954210,5670,5670,5670,5670,0
|
|
20230914,191600,521954210,5670,5670,5670,5670,0
|
|
20230914,191500,521954210,5670,5670,5670,5670,0
|
|
20230914,191400,521954210,5670,5670,5670,5670,0
|
|
20230914,191300,521954210,5670,5670,5670,5670,0
|
|
20230914,191200,521954210,5670,5670,5670,5670,0
|
|
20230914,191100,521954210,5670,5670,5670,5670,0
|
|
20230914,191000,521954210,5670,5670,5670,5670,0
|
|
20230914,190900,521954210,5670,5670,5670,5670,2895
|
|
20230914,190800,521954210,5670,5670,5670,5670,0
|
|
20230914,190700,521954210,5670,5670,5670,5670,0
|
|
20230914,190600,521954210,5670,5670,5670,5670,0
|
|
20230914,190500,521954210,5670,5670,5670,5670,0
|
|
20230914,190400,521954210,5670,5670,5670,5670,0
|
|
20230914,190300,521954210,5670,5670,5670,5670,0
|
|
20230914,190200,521954210,5670,5670,5670,5670,0
|
|
20230914,190100,521954210,5670,5670,5670,5670,0
|
|
20230914,190000,521954210,5670,5670,5670,5670,0
|
|
20230914,185900,521954210,5670,5670,5670,5670,0
|
|
20230914,185800,521954210,5670,5670,5670,5670,0
|
|
20230914,185700,521954210,5670,5670,5670,5670,0
|
|
20230914,185600,521954210,5670,5670,5670,5670,0
|
|
20230914,185500,521954210,5670,5670,5670,5670,0
|
|
20230914,185400,521954210,5670,5670,5670,5670,0
|
|
20230914,185300,521954210,5670,5670,5670,5670,0
|
|
20230914,185200,521954210,5670,5670,5670,5670,0
|
|
20230914,185100,521954210,5670,5670,5670,5670,0
|
|
20230914,185000,521954210,5670,5670,5670,5670,0
|
|
20230914,184900,521954210,5670,5670,5670,5670,0
|
|
20230914,184800,521954210,5670,5670,5670,5670,0
|
|
20230914,184700,521954210,5670,5670,5670,5670,0
|
|
20230914,184600,521954210,5670,5670,5670,5670,0
|
|
20230914,184500,521954210,5670,5670,5670,5670,0
|
|
20230914,184400,521954210,5670,5670,5670,5670,0
|
|
20230914,184300,521954210,5670,5670,5670,5670,0
|
|
20230914,184200,521954210,5670,5670,5670,5670,0
|
|
20230914,184100,521954210,5670,5670,5670,5670,0
|
|
20230914,184000,521954210,5670,5670,5670,5670,0
|
|
20230914,183900,521954210,5670,5670,5670,5670,2895
|
|
20230914,183800,521954210,5670,5670,5670,5670,0
|
|
20230914,183700,521954210,5670,5670,5670,5670,0
|
|
20230914,183600,521954210,5670,5670,5670,5670,0
|
|
20230914,183500,521954210,5670,5670,5670,5670,0
|
|
20230914,183400,521954210,5670,5670,5670,5670,0
|
|
20230914,183300,521954210,5670,5670,5670,5670,0
|
|
20230914,183200,521954210,5670,5670,5670,5670,0
|
|
20230914,183100,521954210,5670,5670,5670,5670,0
|
|
20230914,183000,521954210,5670,5670,5670,5670,0
|
|
20230914,182900,521954210,5670,5670,5670,5670,0
|
|
20230914,182800,521954210,5670,5670,5670,5670,0
|
|
20230914,182700,521954210,5670,5670,5670,5670,0
|
|
20230914,182600,521954210,5670,5670,5670,5670,0
|
|
20230914,182500,521954210,5670,5670,5670,5670,0
|
|
20230914,182400,521954210,5670,5670,5670,5670,0
|
|
20230914,182300,521954210,5670,5670,5670,5670,0
|
|
20230914,182200,521954210,5670,5670,5670,5670,0
|
|
20230914,182100,521954210,5670,5670,5670,5670,0
|
|
20230914,182000,521954210,5670,5670,5670,5670,0
|
|
20230914,181900,521954210,5670,5670,5670,5670,0
|
|
20230914,181800,521954210,5670,5670,5670,5670,0
|
|
20230914,181700,521954210,5670,5670,5670,5670,0
|
|
20230914,181600,521954210,5670,5670,5670,5670,0
|
|
20230914,181500,521954210,5670,5670,5670,5670,0
|
|
20230914,181400,521954210,5670,5670,5670,5670,0
|
|
20230914,181300,521954210,5670,5670,5670,5670,0
|
|
20230914,181200,521954210,5670,5670,5670,5670,0
|
|
20230914,181100,521954210,5670,5670,5670,5670,0
|
|
20230914,181000,521954210,5670,5670,5670,5670,0
|
|
20230914,180900,521954210,5670,5670,5670,5670,2895
|
|
20230914,180800,521954210,5670,5670,5670,5670,0
|
|
20230914,180700,521954210,5670,5670,5670,5670,0
|
|
20230914,180600,521954210,5670,5670,5670,5670,0
|
|
20230914,180500,521954210,5670,5670,5670,5670,0
|
|
20230914,180400,521954210,5670,5670,5670,5670,0
|
|
20230914,180300,521954210,5670,5670,5670,5670,0
|
|
20230914,180200,521954210,5670,5670,5670,5670,0
|
|
20230914,180100,521954210,5670,5670,5670,5670,0
|
|
20230914,180000,521954210,5670,5670,5670,5670,0
|
|
20230914,175900,521954210,5670,5670,5670,5670,0
|
|
20230914,175800,521954210,5670,5670,5670,5670,0
|
|
20230914,175700,521954210,5670,5670,5670,5670,0
|
|
20230914,175600,521954210,5670,5670,5670,5670,0
|
|
20230914,175500,521954210,5670,5670,5670,5670,0
|
|
20230914,175400,521954210,5670,5670,5670,5670,0
|
|
20230914,175300,521954210,5670,5670,5670,5670,0
|
|
20230914,175200,521954210,5670,5670,5670,5670,0
|
|
20230914,175100,521954210,5670,5670,5670,5670,0
|
|
20230914,175000,521954210,5670,5670,5670,5670,0
|
|
20230914,174900,521954210,5670,5670,5670,5670,0
|
|
20230914,174800,521954210,5670,5670,5670,5670,0
|
|
20230914,174700,521954210,5670,5670,5670,5670,0
|
|
20230914,174600,521954210,5670,5670,5670,5670,0
|
|
20230914,174500,521954210,5670,5670,5670,5670,0
|
|
20230914,174400,521954210,5670,5670,5670,5670,0
|
|
20230914,174300,521954210,5670,5670,5670,5670,0
|
|
20230914,174200,521954210,5670,5670,5670,5670,0
|
|
20230914,174100,521954210,5670,5670,5670,5670,0
|
|
20230914,174000,521954210,5670,5670,5670,5670,0
|
|
20230914,173900,521954210,5670,5670,5670,5670,2895
|
|
20230914,173800,521954210,5670,5670,5670,5670,0
|
|
20230914,173700,521954210,5670,5670,5670,5670,0
|
|
20230914,173600,521954210,5670,5670,5670,5670,0
|
|
20230914,173500,521954210,5670,5670,5670,5670,0
|
|
20230914,173400,521954210,5670,5670,5670,5670,0
|
|
20230914,173300,521954210,5670,5670,5670,5670,0
|
|
20230914,173200,521954210,5670,5670,5670,5670,0
|
|
20230914,173100,521954210,5670,5670,5670,5670,0
|
|
20230914,173000,521954210,5670,5670,5670,5670,0
|
|
20230914,172900,521954210,5670,5670,5670,5670,0
|
|
20230914,172800,521954210,5670,5670,5670,5670,0
|
|
20230914,172700,521954210,5670,5670,5670,5670,0
|
|
20230914,172600,521954210,5670,5670,5670,5670,0
|
|
20230914,172500,521954210,5670,5670,5670,5670,0
|
|
20230914,172400,521954210,5670,5670,5670,5670,0
|
|
20230914,172300,521954210,5670,5670,5670,5670,0
|
|
20230914,172200,521954210,5670,5670,5670,5670,0
|
|
20230914,172100,521954210,5670,5670,5670,5670,0
|
|
20230914,172000,521954210,5670,5670,5670,5670,0
|
|
20230914,171900,521954210,5670,5670,5670,5670,0
|
|
20230914,171800,521954210,5670,5670,5670,5670,0
|
|
20230914,171700,521954210,5670,5670,5670,5670,0
|
|
20230914,171600,521954210,5670,5670,5670,5670,0
|
|
20230914,171500,521954210,5670,5670,5670,5670,0
|
|
20230914,171400,521954210,5670,5670,5670,5670,0
|
|
20230914,171300,521954210,5670,5670,5670,5670,0
|
|
20230914,171200,521954210,5670,5670,5670,5670,0
|
|
20230914,171100,521954210,5670,5670,5670,5670,0
|
|
20230914,171000,521954210,5670,5670,5670,5670,0
|
|
20230914,170900,521954210,5670,5670,5670,5670,2895
|
|
20230914,170800,521954210,5670,5670,5670,5670,0
|
|
20230914,170700,521954210,5670,5670,5670,5670,0
|
|
20230914,170600,521954210,5670,5670,5670,5670,0
|
|
20230914,170500,521954210,5670,5670,5670,5670,0
|
|
20230914,170400,521954210,5670,5670,5670,5670,0
|
|
20230914,170300,521954210,5670,5670,5670,5670,0
|
|
20230914,170200,521954210,5670,5670,5670,5670,0
|
|
20230914,170100,521954210,5670,5670,5670,5670,0
|
|
20230914,170000,521954210,5670,5670,5670,5670,0
|
|
20230914,165900,521954210,5670,5670,5670,5670,0
|
|
20230914,165800,521954210,5670,5670,5670,5670,0
|
|
20230914,165700,521954210,5670,5670,5670,5670,0
|
|
20230914,165600,521954210,5670,5670,5670,5670,0
|
|
20230914,165500,521954210,5670,5670,5670,5670,0
|
|
20230914,165400,521954210,5670,5670,5670,5670,0
|
|
20230914,165300,521954210,5670,5670,5670,5670,0
|
|
20230914,165200,521954210,5670,5670,5670,5670,0
|
|
20230914,165100,521954210,5670,5670,5670,5670,0
|
|
20230914,165000,521954210,5670,5670,5670,5670,0
|
|
20230914,164900,521954210,5670,5670,5670,5670,0
|
|
20230914,164800,521954210,5670,5670,5670,5670,0
|
|
20230914,164700,521954210,5670,5670,5670,5670,0
|
|
20230914,164600,521954210,5670,5670,5670,5670,0
|
|
20230914,164500,521954210,5670,5670,5670,5670,0
|
|
20230914,164400,521954210,5670,5670,5670,5670,0
|
|
20230914,164300,521954210,5670,5670,5670,5670,0
|
|
20230914,164200,521954210,5670,5670,5670,5670,0
|
|
20230914,164100,521954210,5670,5670,5670,5670,0
|
|
20230914,164000,521954210,5670,5670,5670,5670,0
|
|
20230914,163900,521954210,5670,5670,5670,5670,2895
|
|
20230914,163800,521954210,5670,5670,5670,5670,0
|
|
20230914,163700,521954210,5670,5670,5670,5670,0
|
|
20230914,163600,521954210,5670,5670,5670,5670,0
|
|
20230914,163500,521954210,5670,5670,5670,5670,0
|
|
20230914,163400,521954210,5670,5670,5670,5670,0
|
|
20230914,163300,521954210,5670,5670,5670,5670,0
|
|
20230914,163200,521954210,5670,5670,5670,5670,0
|
|
20230914,163100,521954210,5670,5670,5670,5670,0
|
|
20230914,163000,521954210,5670,5670,5670,5670,0
|
|
20230914,162900,521954210,5670,5670,5670,5670,0
|
|
20230914,162800,521954210,5670,5670,5670,5670,0
|
|
20230914,162700,521954210,5670,5670,5670,5670,0
|
|
20230914,162600,521954210,5670,5670,5670,5670,0
|
|
20230914,162500,521954210,5670,5670,5670,5670,0
|
|
20230914,162400,521954210,5670,5670,5670,5670,0
|
|
20230914,162300,521954210,5670,5670,5670,5670,0
|
|
20230914,162200,521954210,5670,5670,5670,5670,0
|
|
20230914,162100,521954210,5670,5670,5670,5670,0
|
|
20230914,162000,521954210,5670,5670,5670,5670,0
|
|
20230914,161900,521954210,5670,5670,5670,5670,0
|
|
20230914,161800,521954210,5670,5670,5670,5670,0
|
|
20230914,161700,521954210,5670,5670,5670,5670,0
|
|
20230914,161600,521954210,5670,5670,5670,5670,0
|
|
20230914,161500,521954210,5670,5670,5670,5670,0
|
|
20230914,161400,521954210,5670,5670,5670,5670,0
|
|
20230914,161300,521954210,5670,5670,5670,5670,0
|
|
20230914,161200,521954210,5670,5670,5670,5670,0
|
|
20230914,161100,521954210,5670,5670,5670,5670,0
|
|
20230914,161000,521954210,5670,5670,5670,5670,0
|
|
20230914,160900,521954210,5670,5670,5670,5670,2895
|
|
20230914,160800,521954210,5670,5670,5670,5670,0
|
|
20230914,160700,521954210,5670,5670,5670,5670,0
|
|
20230914,160600,521954210,5670,5670,5670,5670,0
|
|
20230914,160500,521954210,5670,5670,5670,5670,0
|
|
20230914,160400,521954210,5670,5670,5670,5670,0
|
|
20230914,160300,521954210,5670,5670,5670,5670,0
|
|
20230914,160200,521954210,5670,5670,5670,5670,0
|
|
20230914,160100,521954210,5670,5670,5670,5670,0
|
|
20230914,160000,521954210,5670,5670,5670,5670,0
|
|
20230914,155900,521954210,5670,5670,5670,5670,0
|
|
20230914,155800,521954210,5670,5670,5670,5670,0
|
|
20230914,155700,521954210,5670,5670,5670,5670,0
|
|
20230914,155600,521954210,5670,5670,5670,5670,0
|
|
20230914,155500,521954210,5670,5670,5670,5670,0
|
|
20230914,155400,521954210,5670,5670,5670,5670,0
|
|
20230914,155300,521954210,5670,5670,5670,5670,0
|
|
20230914,155200,521954210,5670,5670,5670,5670,0
|
|
20230914,155100,521954210,5670,5670,5670,5670,0
|
|
20230914,155000,521954210,5670,5670,5670,5670,0
|
|
20230914,154900,521954210,5670,5670,5670,5670,0
|
|
20230914,154800,521954210,5670,5670,5670,5670,0
|
|
20230914,154700,521954210,5670,5670,5670,5670,0
|
|
20230914,154600,521954210,5670,5670,5670,5670,0
|
|
20230914,154500,521954210,5670,5670,5670,5670,0
|
|
20230914,154400,521954210,5670,5670,5670,5670,0
|
|
20230914,154300,521954210,5670,5670,5670,5670,0
|
|
20230914,154200,521954210,5670,5670,5670,5670,0
|
|
20230914,154100,521954210,5670,5670,5670,5670,0
|
|
20230914,154000,521954210,5670,5670,5670,5670,0
|
|
20230914,153900,521954210,5670,5670,5670,5670,2895
|
|
20230914,153800,521954210,5670,5670,5670,5670,0
|
|
20230914,153700,521954210,5670,5670,5670,5670,0
|
|
20230914,153600,521954210,5670,5670,5670,5670,0
|
|
20230914,153500,521954210,5670,5670,5670,5670,0
|
|
20230914,153400,521954210,5670,5670,5670,5670,0
|
|
20230914,153300,521954210,5670,5670,5670,5670,0
|
|
20230914,153200,521954210,5670,5670,5670,5670,0
|
|
20230914,153100,521954210,5670,5670,5670,5670,0
|
|
20230914,153000,521954210,5670,5670,5670,5670,2895
|
|
20230914,152900,505539560,5700,5700,5700,5700,0
|
|
20230914,152800,505539560,5700,5700,5700,5700,0
|
|
20230914,152700,505539560,5700,5700,5700,5700,0
|
|
20230914,152600,505539560,5700,5700,5700,5700,0
|
|
20230914,152500,505539560,5700,5700,5700,5700,0
|
|
20230914,152400,505539560,5700,5700,5700,5700,0
|
|
20230914,152300,505539560,5700,5700,5700,5700,0
|
|
20230914,152200,505539560,5700,5700,5700,5700,0
|
|
20230914,152100,505539560,5700,5700,5700,5700,0
|
|
20230914,152000,505539560,5700,5700,5700,5700,0
|
|
20230914,151900,505539560,5700,5690,5700,5690,157
|
|
20230914,151800,504645120,5700,5700,5700,5700,16
|
|
20230914,151700,504553920,5700,5690,5700,5690,177
|
|
20230914,151600,503546760,5700,5690,5700,5690,154
|
|
20230914,151500,502670490,5690,5690,5690,5690,628
|
|
20230914,151400,499097170,5690,5690,5690,5680,74
|
|
20230914,151300,498676290,5690,5680,5690,5680,338
|
|
20230914,151200,496754380,5680,5680,5680,5680,265
|
|
20230914,151100,495249180,5680,5690,5690,5680,33
|
|
20230914,151000,495061690,5680,5690,5690,5680,44
|
|
20230914,150900,494811730,5690,5690,5690,5690,132
|
|
20230914,150800,494060650,5700,5690,5700,5690,251
|
|
20230914,150700,492632300,5690,5690,5690,5690,103
|
|
20230914,150600,492046230,5690,5680,5690,5680,212
|
|
20230914,150500,490839960,5690,5690,5700,5690,1005
|
|
20230914,150400,485115990,5690,5690,5690,5690,70
|
|
20230914,150300,484717690,5690,5680,5690,5670,407
|
|
20230914,150200,482409960,5680,5680,5680,5680,23
|
|
20230914,150100,482279320,5690,5670,5690,5670,4
|
|
20230914,150000,482256620,5690,5690,5690,5690,52
|
|
20230914,145900,481960740,5690,5660,5690,5660,178
|
|
20230914,145800,480951730,5690,5660,5690,5660,472
|
|
20230914,145700,478270900,5680,5660,5680,5660,606
|
|
20230914,145600,474836110,5670,5670,5670,5670,101
|
|
20230914,145500,474263440,5670,5670,5670,5660,132
|
|
20230914,145400,473516270,5660,5670,5670,5660,7
|
|
20230914,145300,473476620,5670,5670,5670,5660,129
|
|
20230914,145200,472746460,5670,5670,5670,5670,5
|
|
20230914,145100,472718110,5660,5670,5670,5660,128
|
|
20230914,145000,471993620,5670,5670,5670,5660,142
|
|
20230914,144900,471189750,5660,5660,5660,5660,230
|
|
20230914,144800,469887950,5670,5670,5670,5650,141
|
|
20230914,144700,469091020,5670,5670,5670,5670,2
|
|
20230914,144600,469079680,5670,5660,5670,5660,132
|
|
20230914,144500,468332550,5670,5660,5670,5660,123
|
|
20230914,144400,467636360,5650,5660,5660,5650,344
|
|
20230914,144300,465692590,5660,5660,5670,5660,939
|
|
20230914,144200,460377790,5660,5660,5660,5660,0
|
|
20230914,144100,460377790,5660,5660,5660,5650,394
|
|
20230914,144000,458149020,5660,5660,5660,5650,122
|
|
20230914,143900,457459690,5660,5650,5660,5640,265
|
|
20230914,143800,455963700,5650,5650,5650,5650,13
|
|
20230914,143700,455890250,5650,5660,5660,5650,11
|
|
20230914,143600,455828080,5660,5640,5660,5640,186
|
|
20230914,143500,454778420,5650,5650,5650,5650,22
|
|
20230914,143400,454654120,5660,5640,5660,5640,128
|
|
20230914,143300,453932180,5660,5660,5660,5660,0
|
|
20230914,143200,453932180,5660,5650,5660,5650,234
|
|
20230914,143100,452610070,5660,5660,5660,5660,1
|
|
20230914,143000,452604410,5650,5660,5660,5650,128
|
|
20230914,142900,451881200,5650,5650,5660,5650,146
|
|
20230914,142800,451056290,5650,5660,5660,5650,71
|
|
20230914,142700,450655130,5640,5640,5650,5640,248
|
|
20230914,142600,449255300,5650,5650,5650,5650,3
|
|
20230914,142500,449238350,5640,5640,5660,5640,179
|
|
20230914,142400,448228750,5660,5660,5660,5660,2
|
|
20230914,142300,448217430,5650,5660,5660,5650,232
|
|
20230914,142200,446906600,5650,5650,5660,5650,145
|
|
20230914,142100,446087340,5660,5660,5660,5660,11
|
|
20230914,142000,446025080,5660,5650,5660,5640,351
|
|
20230914,141900,444042960,5640,5640,5640,5640,284
|
|
20230914,141800,442441200,5650,5640,5650,5640,133
|
|
20230914,141700,441691020,5650,5650,5650,5650,7
|
|
20230914,141600,441651470,5650,5650,5650,5640,139
|
|
20230914,141500,440867390,5650,5650,5650,5640,21
|
|
20230914,141400,440748750,5660,5660,5660,5660,3
|
|
20230914,141300,440731770,5660,5630,5660,5630,358
|
|
20230914,141200,438714190,5640,5640,5640,5630,27
|
|
20230914,141100,438561940,5630,5640,5640,5630,128
|
|
20230914,141000,437841290,5630,5640,5640,5630,130
|
|
20230914,140900,437109370,5640,5660,5660,5640,190
|
|
20230914,140800,436037430,5640,5640,5640,5640,304
|
|
20230914,140700,434322870,5640,5640,5640,5640,4
|
|
20230914,140600,434300310,5640,5640,5640,5640,317
|
|
20230914,140500,432512430,5640,5640,5640,5640,0
|
|
20230914,140400,432512430,5640,5660,5660,5640,128
|
|
20230914,140300,431790490,5650,5640,5650,5640,150
|
|
20230914,140200,430944340,5630,5640,5640,5630,128
|
|
20230914,140100,430223690,5640,5640,5640,5640,14
|
|
20230914,140000,430144730,5640,5630,5640,5630,73
|
|
20230914,135900,429733190,5630,5630,5630,5630,127
|
|
20230914,135800,429018180,5630,5630,5630,5630,0
|
|
20230914,135700,429018180,5630,5650,5650,5630,132
|
|
20230914,135600,428275000,5640,5640,5640,5640,573
|
|
20230914,135500,425043280,5640,5640,5640,5640,127
|
|
20230914,135400,424327000,5640,5640,5640,5640,145
|
|
20230914,135300,423509200,5640,5640,5640,5640,0
|
|
20230914,135200,423509200,5640,5630,5640,5630,355
|
|
20230914,135100,421507040,5640,5640,5640,5640,1
|
|
20230914,135000,421501400,5630,5630,5630,5630,327
|
|
20230914,134900,419660390,5630,5640,5640,5630,94
|
|
20230914,134800,419130270,5630,5630,5630,5630,298
|
|
20230914,134700,417452530,5630,5630,5630,5630,127
|
|
20230914,134600,416737520,5630,5630,5630,5630,171
|
|
20230914,134500,415774790,5630,5640,5640,5630,143
|
|
20230914,134400,414969540,5640,5640,5640,5640,16
|
|
20230914,134300,414879300,5630,5640,5640,5630,417
|
|
20230914,134200,412530570,5630,5640,5640,5630,2200
|
|
20230914,134100,400134570,5640,5640,5640,5640,127
|
|
20230914,134000,399418290,5650,5650,5660,5650,1372
|
|
20230914,133900,391666220,5650,5650,5650,5650,4
|
|
20230914,133800,391643620,5660,5670,5670,5660,859
|
|
20230914,133700,386781470,5660,5660,5660,5660,0
|
|
20230914,133600,386781470,5660,5660,5660,5660,127
|
|
20230914,133500,386062650,5670,5670,5670,5670,6
|
|
20230914,133400,386028630,5670,5660,5670,5660,156
|
|
20230914,133300,385145620,5660,5660,5660,5660,127
|
|
20230914,133200,384426800,5660,5660,5660,5660,200
|
|
20230914,133100,383294800,5660,5660,5660,5660,287
|
|
20230914,133000,381670380,5660,5660,5660,5660,116
|
|
20230914,132900,381013820,5660,5670,5670,5660,154
|
|
20230914,132800,380141910,5660,5660,5660,5660,0
|
|
20230914,132700,380141910,5660,5660,5660,5660,733
|
|
20230914,132600,375993130,5660,5660,5660,5660,186
|
|
20230914,132500,374940370,5660,5660,5660,5660,0
|
|
20230914,132400,374940370,5660,5660,5660,5660,127
|
|
20230914,132300,374221550,5660,5660,5660,5660,500
|
|
20230914,132200,371391550,5660,5660,5660,5660,127
|
|
20230914,132100,370672730,5690,5690,5690,5690,0
|
|
20230914,132000,370672730,5690,5690,5690,5690,68
|
|
20230914,131900,370285810,5700,5680,5700,5670,1134
|
|
20230914,131800,363836380,5680,5680,5680,5680,333
|
|
20230914,131700,361944940,5680,5700,5700,5680,1087
|
|
20230914,131600,355751580,5700,5690,5700,5690,746
|
|
20230914,131500,351503680,5680,5680,5680,5680,127
|
|
20230914,131400,350782320,5690,5680,5690,5680,130
|
|
20230914,131300,350042770,5680,5690,5690,5680,142
|
|
20230914,131200,349236060,5690,5680,5690,5680,182
|
|
20230914,131100,348201750,5680,5680,5680,5680,5
|
|
20230914,131000,348173350,5680,5690,5690,5680,258
|
|
20230914,130900,346706650,5690,5690,5690,5690,106
|
|
20230914,130800,346103510,5680,5660,5680,5660,356
|
|
20230914,130700,344086060,5660,5660,5660,5660,185
|
|
20230914,130600,343038960,5660,5660,5660,5660,127
|
|
20230914,130500,342320140,5670,5670,5670,5670,127
|
|
20230914,130400,341600050,5670,5670,5670,5670,0
|
|
20230914,130300,341600050,5670,5670,5670,5670,158
|
|
20230914,130200,340704190,5670,5670,5670,5670,0
|
|
20230914,130100,340704190,5670,5660,5680,5660,143
|
|
20230914,130000,339894640,5680,5680,5680,5680,2
|
|
20230914,125900,339883280,5660,5660,5660,5660,127
|
|
20230914,125800,339164460,5660,5660,5660,5660,166
|
|
20230914,125700,338224900,5680,5680,5680,5680,2
|
|
20230914,125600,338213540,5690,5690,5690,5670,134
|
|
20230914,125500,337453700,5660,5660,5660,5660,0
|
|
20230914,125400,337453700,5660,5660,5660,5660,200
|
|
20230914,125300,336321700,5690,5670,5690,5660,501
|
|
20230914,125200,333484100,5690,5700,5700,5690,89
|
|
20230914,125100,332977680,5700,5690,5700,5690,1426
|
|
20230914,125000,324862930,5700,5690,5700,5690,137
|
|
20230914,124900,324082440,5690,5670,5690,5670,128
|
|
20230914,124800,323356660,5690,5700,5700,5670,422
|
|
20230914,124700,320962690,5690,5670,5700,5670,924
|
|
20230914,124600,315712230,5680,5680,5680,5680,1
|
|
20230914,124500,315706550,5680,5680,5680,5670,129
|
|
20230914,124400,314975100,5670,5670,5670,5670,143
|
|
20230914,124300,314164290,5670,5670,5670,5670,0
|
|
20230914,124200,314164290,5670,5670,5670,5670,127
|
|
20230914,124100,313444200,5680,5670,5680,5670,167
|
|
20230914,124000,312497100,5670,5670,5670,5670,146
|
|
20230914,123900,311669280,5680,5670,5680,5670,5
|
|
20230914,123800,311640920,5680,5670,5680,5660,534
|
|
20230914,123700,308617000,5680,5660,5680,5660,128
|
|
20230914,123600,307892500,5680,5660,5680,5660,42
|
|
20230914,123500,307654760,5670,5670,5670,5670,131
|
|
20230914,123400,306911990,5670,5670,5670,5670,0
|
|
20230914,123300,306911990,5670,5670,5670,5670,127
|
|
20230914,123200,306191900,5690,5690,5690,5690,12
|
|
20230914,123100,306123620,5670,5690,5690,5670,136
|
|
20230914,123000,305352400,5680,5680,5680,5680,127
|
|
20230914,122900,304631040,5690,5690,5690,5690,1
|
|
20230914,122800,304625350,5680,5680,5680,5680,176
|
|
20230914,122700,303625670,5690,5690,5690,5690,100
|
|
20230914,122600,303056670,5700,5680,5700,5680,472
|
|
20230914,122500,300373190,5690,5690,5690,5690,0
|
|
20230914,122400,300373190,5690,5680,5690,5680,128
|
|
20230914,122300,299646140,5690,5680,5690,5680,129
|
|
20230914,122200,298913400,5690,5690,5690,5690,4
|
|
20230914,122100,298890640,5690,5700,5700,5680,37
|
|
20230914,122000,298680190,5690,5690,5690,5690,32
|
|
20230914,121900,298498110,5690,5700,5700,5690,120
|
|
20230914,121800,297815160,5690,5690,5690,5690,500
|
|
20230914,121700,294970160,5690,5690,5690,5680,729
|
|
20230914,121600,290823420,5690,5670,5690,5670,889
|
|
20230914,121500,285774070,5670,5660,5670,5660,167
|
|
20230914,121400,284827580,5670,5670,5670,5670,1
|
|
20230914,121300,284821910,5680,5670,5680,5670,2
|
|
20230914,121200,284810560,5680,5660,5680,5660,128
|
|
20230914,121100,284086060,5680,5680,5680,5660,10
|
|
20230914,121000,284029340,5680,5650,5680,5650,854
|
|
20230914,120900,279193180,5660,5660,5660,5660,0
|
|
20230914,120800,279193180,5660,5670,5670,5660,58
|
|
20230914,120700,278864870,5660,5660,5660,5660,131
|
|
20230914,120600,278123410,5660,5660,5660,5660,17
|
|
20230914,120500,278027190,5660,5660,5660,5660,129
|
|
20230914,120400,277297050,5660,5660,5660,5660,23
|
|
20230914,120300,277166870,5670,5670,5670,5670,8
|
|
20230914,120200,277121510,5650,5650,5650,5650,0
|
|
20230914,120100,277121510,5650,5650,5680,5650,132
|
|
20230914,120000,276375680,5670,5650,5670,5650,620
|
|
20230914,115900,272862820,5660,5660,5660,5660,0
|
|
20230914,115800,272862820,5660,5670,5670,5660,131
|
|
20230914,115700,272121330,5670,5660,5670,5660,262
|
|
20230914,115600,270635900,5650,5650,5650,5650,127
|
|
20230914,115500,269918350,5660,5660,5660,5660,55
|
|
20230914,115400,269607050,5640,5660,5660,5640,188
|
|
20230914,115300,268545510,5660,5650,5660,5640,218
|
|
20230914,115200,267313830,5640,5640,5640,5640,0
|
|
20230914,115100,267313830,5640,5650,5660,5640,138
|
|
20230914,115000,266534150,5650,5660,5660,5650,3
|
|
20230914,114900,266517190,5650,5660,5660,5650,147
|
|
20230914,114800,265686630,5650,5650,5650,5650,21
|
|
20230914,114700,265567980,5640,5650,5650,5640,133
|
|
20230914,114600,264817800,5640,5640,5640,5640,134
|
|
20230914,114500,264062040,5640,5650,5650,5640,11
|
|
20230914,114400,263999930,5650,5650,5660,5650,106
|
|
20230914,114300,263401020,5640,5640,5640,5640,8
|
|
20230914,114200,263355900,5640,5650,5650,5640,127
|
|
20230914,114100,262639610,5640,5640,5640,5640,0
|
|
20230914,114000,262639610,5640,5640,5640,5640,127
|
|
20230914,113900,261923330,5640,5630,5640,5630,329
|
|
20230914,113800,260070320,5640,5640,5640,5640,0
|
|
20230914,113700,260070320,5640,5640,5640,5640,113
|
|
20230914,113600,259433000,5640,5640,5640,5640,0
|
|
20230914,113500,259433000,5640,5640,5650,5640,144
|
|
20230914,113400,258620790,5640,5640,5640,5640,0
|
|
20230914,113300,258620790,5640,5640,5640,5640,136
|
|
20230914,113200,257853750,5640,5650,5650,5640,10
|
|
20230914,113100,257797290,5660,5660,5660,5660,1
|
|
20230914,113000,257791630,5640,5640,5640,5640,208
|
|
20230914,112900,256618510,5640,5640,5640,5640,33
|
|
20230914,112800,256432390,5640,5640,5640,5640,13
|
|
20230914,112700,256359070,5660,5640,5660,5630,151
|
|
20230914,112600,255508210,5630,5640,5650,5630,206
|
|
20230914,112500,254347540,5640,5630,5640,5630,141
|
|
20230914,112400,253553610,5640,5640,5640,5630,67
|
|
20230914,112300,253175870,5630,5630,5630,5630,136
|
|
20230914,112200,252410190,5630,5630,5630,5630,100
|
|
20230914,112100,251847190,5630,5640,5640,5630,251
|
|
20230914,112000,250433860,5630,5630,5630,5630,162
|
|
20230914,111900,249521800,5620,5630,5630,5620,238
|
|
20230914,111800,248184040,5620,5620,5620,5620,374
|
|
20230914,111700,246082160,5630,5620,5630,5620,97
|
|
20230914,111600,245536920,5630,5630,5630,5630,2
|
|
20230914,111500,245525660,5620,5640,5640,5620,25
|
|
20230914,111400,245384940,5620,5640,5640,5620,137
|
|
20230914,111300,244614800,5620,5620,5620,5620,18
|
|
20230914,111200,244513640,5620,5620,5620,5620,202
|
|
20230914,111100,243378400,5640,5620,5640,5620,1330
|
|
20230914,111000,235903600,5630,5630,5630,5620,242
|
|
20230914,110900,234541180,5630,5640,5640,5630,218
|
|
20230914,110800,233313830,5630,5630,5630,5630,96
|
|
20230914,110700,232773350,5630,5630,5630,5620,183
|
|
20230914,110600,231744460,5620,5630,5630,5620,10
|
|
20230914,110500,231688250,5630,5640,5640,5630,6
|
|
20230914,110400,231654460,5640,5630,5640,5630,28
|
|
20230914,110300,231496630,5630,5630,5630,5620,215
|
|
20230914,110200,230287120,5630,5640,5640,5630,48
|
|
20230914,110100,230016410,5640,5630,5640,5630,11
|
|
20230914,110000,229954470,5640,5630,5640,5620,212
|
|
20230914,105900,228763000,5620,5630,5630,5620,39
|
|
20230914,105800,228543460,5630,5630,5630,5630,130
|
|
20230914,105700,227811560,5650,5620,5650,5620,138
|
|
20230914,105600,227035770,5650,5620,5650,5620,5
|
|
20230914,105500,227007640,5650,5630,5650,5630,128
|
|
20230914,105400,226286980,5650,5660,5660,5650,5
|
|
20230914,105300,226258710,5660,5660,5680,5660,503
|
|
20230914,105200,223411710,5680,5640,5680,5640,121
|
|
20230914,105100,222726910,5640,5620,5640,5620,128
|
|
20230914,105000,222007530,5640,5620,5640,5620,133
|
|
20230914,104900,221260030,5640,5640,5640,5640,0
|
|
20230914,104800,221260030,5640,5640,5640,5640,89
|
|
20230914,104700,220758070,5680,5640,5690,5640,910
|
|
20230914,104600,215616410,5640,5630,5640,5630,149
|
|
20230914,104500,214777480,5640,5640,5640,5640,0
|
|
20230914,104400,214777480,5640,5640,5640,5630,628
|
|
20230914,104300,211236830,5640,5620,5640,5620,230
|
|
20230914,104200,209944190,5630,5630,5630,5630,3
|
|
20230914,104100,209927300,5640,5620,5640,5620,635
|
|
20230914,104000,206353020,5630,5620,5630,5620,13
|
|
20230914,103900,206279950,5630,5610,5630,5610,144
|
|
20230914,103800,205472090,5630,5610,5630,5610,64
|
|
20230914,103700,205113010,5630,5610,5630,5610,143
|
|
20230914,103600,204310720,5630,5610,5630,5610,139
|
|
20230914,103500,203530890,5620,5620,5630,5620,73
|
|
20230914,103400,203120620,5620,5610,5620,5610,128
|
|
20230914,103300,202402530,5620,5610,5620,5610,303
|
|
20230914,103200,200702690,5610,5620,5620,5610,71
|
|
20230914,103100,200304370,5620,5610,5620,5610,15
|
|
20230914,103000,200220170,5620,5620,5620,5600,234
|
|
20230914,102900,198907630,5620,5610,5620,5610,573
|
|
20230914,102800,195693050,5620,5610,5620,5610,38
|
|
20230914,102700,195479860,5610,5620,5620,5610,110
|
|
20230914,102600,194862750,5610,5610,5610,5610,84
|
|
20230914,102500,194391510,5610,5600,5610,5600,666
|
|
20230914,102400,190656740,5610,5610,5610,5610,153
|
|
20230914,102300,189798410,5610,5630,5630,5610,111
|
|
20230914,102200,189173600,5630,5610,5630,5610,569
|
|
20230914,102100,185981450,5610,5620,5620,5610,22
|
|
20230914,102000,185858020,5610,5610,5610,5610,149
|
|
20230914,101900,185022130,5600,5600,5600,5600,128
|
|
20230914,101800,184305330,5600,5610,5610,5600,208
|
|
20230914,101700,183140500,5610,5620,5620,5610,1935
|
|
20230914,101600,172284950,5620,5630,5630,5610,334
|
|
20230914,101500,170410270,5620,5610,5620,5610,181
|
|
20230914,101400,169394480,5620,5620,5620,5620,2
|
|
20230914,101300,169383240,5620,5620,5620,5610,196
|
|
20230914,101200,168282710,5630,5620,5630,5610,60
|
|
20230914,101100,167945910,5620,5620,5620,5610,344
|
|
20230914,101000,166016020,5630,5610,5630,5610,5
|
|
20230914,100900,165987950,5630,5620,5630,5620,166
|
|
20230914,100800,165055020,5640,5620,5640,5610,664
|
|
20230914,100700,161324570,5620,5620,5620,5610,291
|
|
20230914,100600,159691360,5620,5630,5640,5620,2079
|
|
20230914,100500,148006820,5640,5620,5640,5620,167
|
|
20230914,100400,147068260,5640,5630,5640,5620,548
|
|
20230914,100300,143988140,5650,5650,5650,5620,37
|
|
20230914,100200,143779210,5650,5620,5650,5620,242
|
|
20230914,100100,142418850,5630,5620,5630,5620,740
|
|
20230914,100000,138260030,5630,5630,5630,5620,6
|
|
20230914,095900,138226290,5640,5630,5640,5630,2492
|
|
20230914,095800,124196300,5640,5640,5650,5630,47
|
|
20230914,095700,123931620,5650,5650,5650,5630,133
|
|
20230914,095600,123182740,5630,5640,5640,5630,2837
|
|
20230914,095500,107184410,5650,5650,5670,5640,35
|
|
20230914,095400,106986820,5650,5650,5670,5650,3020
|
|
20230914,095300,89923360,5670,5650,5670,5650,293
|
|
20230914,095200,88267290,5670,5650,5670,5650,160
|
|
20230914,095100,87363110,5670,5650,5670,5650,826
|
|
20230914,095000,82696190,5650,5670,5670,5650,169
|
|
20230914,094900,81741300,5650,5660,5660,5650,31
|
|
20230914,094800,81566050,5670,5660,5670,5650,211
|
|
20230914,094700,80373030,5670,5650,5670,5650,388
|
|
20230914,094600,78178710,5670,5670,5670,5650,64
|
|
20230914,094500,77816350,5670,5670,5670,5650,129
|
|
20230914,094400,77087460,5680,5680,5680,5680,5
|
|
20230914,094300,77059060,5680,5680,5680,5650,1658
|
|
20230914,094200,67671140,5690,5670,5690,5670,604
|
|
20230914,094100,64241400,5680,5680,5680,5670,131
|
|
20230914,094000,63498590,5690,5680,5690,5670,158
|
|
20230914,093900,62601400,5690,5680,5690,5680,449
|
|
20230914,093800,60051070,5690,5690,5690,5660,169
|
|
20230914,093700,59092560,5690,5690,5690,5690,0
|
|
20230914,093600,59092560,5690,5690,5690,5660,155
|
|
20230914,093500,58215200,5690,5690,5690,5690,0
|
|
20230914,093400,58215200,5690,5670,5690,5660,154
|
|
20230914,093300,57343250,5690,5660,5700,5660,132
|
|
20230914,093200,56596020,5700,5680,5700,5670,1469
|
|
20230914,093100,48255290,5700,5680,5700,5680,139
|
|
20230914,093000,47465530,5700,5690,5700,5690,103
|
|
20230914,092900,46879450,5690,5700,5700,5680,285
|
|
20230914,092800,45259580,5680,5670,5700,5670,171
|
|
20230914,092700,44288630,5680,5690,5700,5680,182
|
|
20230914,092600,43253440,5700,5700,5710,5700,208
|
|
20230914,092500,42066060,5670,5680,5710,5670,349
|
|
20230914,092400,40084210,5670,5690,5690,5670,173
|
|
20230914,092300,39101010,5690,5690,5690,5690,0
|
|
20230914,092200,39101010,5690,5670,5690,5670,181
|
|
20230914,092100,38074700,5680,5680,5680,5680,1
|
|
20230914,092000,38069020,5690,5690,5690,5670,195
|
|
20230914,091900,36963330,5680,5690,5690,5680,25
|
|
20230914,091800,36821300,5670,5680,5690,5670,129
|
|
20230914,091700,36089840,5700,5700,5700,5670,141
|
|
20230914,091600,35290050,5700,5700,5700,5700,24
|
|
20230914,091500,35153250,5710,5700,5710,5670,137
|
|
20230914,091400,34376350,5710,5680,5710,5670,1154
|
|
20230914,091300,27811030,5680,5700,5700,5680,128
|
|
20230914,091200,27083970,5700,5700,5700,5700,1
|
|
20230914,091100,27078270,5680,5710,5710,5670,174
|
|
20230914,091000,26089390,5710,5690,5710,5690,51
|
|
20230914,090900,25799180,5730,5730,5730,5680,203
|
|
20230914,090800,24645950,5680,5730,5730,5680,1532
|
|
20230914,090700,15911170,5740,5740,5740,5740,60
|
|
20230914,090600,15566770,5740,5750,5750,5740,2
|
|
20230914,090500,15555280,5710,5750,5750,5710,233
|
|
20230914,090400,14220090,5750,5750,5750,5750,235
|
|
20230914,090300,12868840,5750,5740,5750,5740,541
|
|
20230914,090200,9762600,5740,5720,5740,5720,1022
|
|
20230914,090100,3909540,5730,5730,5730,5730,6
|
|
20230914,090000,3875160,5730,5640,5730,5640,679
|