678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,201500,764386120,5200,5200,5200,5200,2201
|
|
20230921,201400,764386120,5200,5200,5200,5200,0
|
|
20230921,201300,764386120,5200,5200,5200,5200,0
|
|
20230921,201200,764386120,5200,5200,5200,5200,0
|
|
20230921,201100,764386120,5200,5200,5200,5200,0
|
|
20230921,201000,764386120,5200,5200,5200,5200,0
|
|
20230921,200900,764386120,5200,5200,5200,5200,0
|
|
20230921,200800,764386120,5200,5200,5200,5200,0
|
|
20230921,200700,764386120,5200,5200,5200,5200,0
|
|
20230921,200600,764386120,5200,5200,5200,5200,0
|
|
20230921,200500,764386120,5200,5200,5200,5200,0
|
|
20230921,200400,764386120,5200,5200,5200,5200,0
|
|
20230921,200300,764386120,5200,5200,5200,5200,0
|
|
20230921,200200,764386120,5200,5200,5200,5200,0
|
|
20230921,200100,764386120,5200,5200,5200,5200,0
|
|
20230921,200000,764386120,5200,5200,5200,5200,0
|
|
20230921,195900,764386120,5200,5200,5200,5200,0
|
|
20230921,195800,764386120,5200,5200,5200,5200,0
|
|
20230921,195700,764386120,5200,5200,5200,5200,0
|
|
20230921,195600,764386120,5200,5200,5200,5200,0
|
|
20230921,195500,764386120,5200,5200,5200,5200,0
|
|
20230921,195400,764386120,5200,5200,5200,5200,0
|
|
20230921,195300,764386120,5200,5200,5200,5200,0
|
|
20230921,195200,764386120,5200,5200,5200,5200,0
|
|
20230921,195100,764386120,5200,5200,5200,5200,0
|
|
20230921,195000,764386120,5200,5200,5200,5200,0
|
|
20230921,194900,764386120,5200,5200,5200,5200,0
|
|
20230921,194800,764386120,5200,5200,5200,5200,0
|
|
20230921,194700,764386120,5200,5200,5200,5200,0
|
|
20230921,194600,764386120,5200,5200,5200,5200,0
|
|
20230921,194500,764386120,5200,5200,5200,5200,2201
|
|
20230921,194400,764386120,5200,5200,5200,5200,0
|
|
20230921,194300,764386120,5200,5200,5200,5200,0
|
|
20230921,194200,764386120,5200,5200,5200,5200,0
|
|
20230921,194100,764386120,5200,5200,5200,5200,0
|
|
20230921,194000,764386120,5200,5200,5200,5200,0
|
|
20230921,193900,764386120,5200,5200,5200,5200,0
|
|
20230921,193800,764386120,5200,5200,5200,5200,0
|
|
20230921,193700,764386120,5200,5200,5200,5200,0
|
|
20230921,193600,764386120,5200,5200,5200,5200,0
|
|
20230921,193500,764386120,5200,5200,5200,5200,0
|
|
20230921,193400,764386120,5200,5200,5200,5200,0
|
|
20230921,193300,764386120,5200,5200,5200,5200,0
|
|
20230921,193200,764386120,5200,5200,5200,5200,0
|
|
20230921,193100,764386120,5200,5200,5200,5200,0
|
|
20230921,193000,764386120,5200,5200,5200,5200,0
|
|
20230921,192900,764386120,5200,5200,5200,5200,0
|
|
20230921,192800,764386120,5200,5200,5200,5200,0
|
|
20230921,192700,764386120,5200,5200,5200,5200,0
|
|
20230921,192600,764386120,5200,5200,5200,5200,0
|
|
20230921,192500,764386120,5200,5200,5200,5200,0
|
|
20230921,192400,764386120,5200,5200,5200,5200,0
|
|
20230921,192300,764386120,5200,5200,5200,5200,0
|
|
20230921,192200,764386120,5200,5200,5200,5200,0
|
|
20230921,192100,764386120,5200,5200,5200,5200,0
|
|
20230921,192000,764386120,5200,5200,5200,5200,0
|
|
20230921,191900,764386120,5200,5200,5200,5200,0
|
|
20230921,191800,764386120,5200,5200,5200,5200,0
|
|
20230921,191700,764386120,5200,5200,5200,5200,0
|
|
20230921,191600,764386120,5200,5200,5200,5200,0
|
|
20230921,191500,764386120,5200,5200,5200,5200,2201
|
|
20230921,191400,764386120,5200,5200,5200,5200,0
|
|
20230921,191300,764386120,5200,5200,5200,5200,0
|
|
20230921,191200,764386120,5200,5200,5200,5200,0
|
|
20230921,191100,764386120,5200,5200,5200,5200,0
|
|
20230921,191000,764386120,5200,5200,5200,5200,0
|
|
20230921,190900,764386120,5200,5200,5200,5200,0
|
|
20230921,190800,764386120,5200,5200,5200,5200,0
|
|
20230921,190700,764386120,5200,5200,5200,5200,0
|
|
20230921,190600,764386120,5200,5200,5200,5200,0
|
|
20230921,190500,764386120,5200,5200,5200,5200,0
|
|
20230921,190400,764386120,5200,5200,5200,5200,0
|
|
20230921,190300,764386120,5200,5200,5200,5200,0
|
|
20230921,190200,764386120,5200,5200,5200,5200,0
|
|
20230921,190100,764386120,5200,5200,5200,5200,0
|
|
20230921,190000,764386120,5200,5200,5200,5200,0
|
|
20230921,185900,764386120,5200,5200,5200,5200,0
|
|
20230921,185800,764386120,5200,5200,5200,5200,0
|
|
20230921,185700,764386120,5200,5200,5200,5200,0
|
|
20230921,185600,764386120,5200,5200,5200,5200,0
|
|
20230921,185500,764386120,5200,5200,5200,5200,0
|
|
20230921,185400,764386120,5200,5200,5200,5200,0
|
|
20230921,185300,764386120,5200,5200,5200,5200,0
|
|
20230921,185200,764386120,5200,5200,5200,5200,0
|
|
20230921,185100,764386120,5200,5200,5200,5200,0
|
|
20230921,185000,764386120,5200,5200,5200,5200,0
|
|
20230921,184900,764386120,5200,5200,5200,5200,0
|
|
20230921,184800,764386120,5200,5200,5200,5200,0
|
|
20230921,184700,764386120,5200,5200,5200,5200,0
|
|
20230921,184600,764386120,5200,5200,5200,5200,0
|
|
20230921,184500,764386120,5200,5200,5200,5200,2201
|
|
20230921,184400,764386120,5200,5200,5200,5200,0
|
|
20230921,184300,764386120,5200,5200,5200,5200,0
|
|
20230921,184200,764386120,5200,5200,5200,5200,0
|
|
20230921,184100,764386120,5200,5200,5200,5200,0
|
|
20230921,184000,764386120,5200,5200,5200,5200,0
|
|
20230921,183900,764386120,5200,5200,5200,5200,0
|
|
20230921,183800,764386120,5200,5200,5200,5200,0
|
|
20230921,183700,764386120,5200,5200,5200,5200,0
|
|
20230921,183600,764386120,5200,5200,5200,5200,0
|
|
20230921,183500,764386120,5200,5200,5200,5200,0
|
|
20230921,183400,764386120,5200,5200,5200,5200,0
|
|
20230921,183300,764386120,5200,5200,5200,5200,0
|
|
20230921,183200,764386120,5200,5200,5200,5200,0
|
|
20230921,183100,764386120,5200,5200,5200,5200,0
|
|
20230921,183000,764386120,5200,5200,5200,5200,0
|
|
20230921,182900,764386120,5200,5200,5200,5200,0
|
|
20230921,182800,764386120,5200,5200,5200,5200,0
|
|
20230921,182700,764386120,5200,5200,5200,5200,0
|
|
20230921,182600,764386120,5200,5200,5200,5200,0
|
|
20230921,182500,764386120,5200,5200,5200,5200,0
|
|
20230921,182400,764386120,5200,5200,5200,5200,0
|
|
20230921,182300,764386120,5200,5200,5200,5200,0
|
|
20230921,182200,764386120,5200,5200,5200,5200,0
|
|
20230921,182100,764386120,5200,5200,5200,5200,0
|
|
20230921,182000,764386120,5200,5200,5200,5200,0
|
|
20230921,181900,764386120,5200,5200,5200,5200,0
|
|
20230921,181800,764386120,5200,5200,5200,5200,0
|
|
20230921,181700,764386120,5200,5200,5200,5200,0
|
|
20230921,181600,764386120,5200,5200,5200,5200,0
|
|
20230921,181500,764386120,5200,5200,5200,5200,2201
|
|
20230921,181400,764386120,5200,5200,5200,5200,0
|
|
20230921,181300,764386120,5200,5200,5200,5200,0
|
|
20230921,181200,764386120,5200,5200,5200,5200,0
|
|
20230921,181100,764386120,5200,5200,5200,5200,0
|
|
20230921,181000,764386120,5200,5200,5200,5200,0
|
|
20230921,180900,764386120,5200,5200,5200,5200,0
|
|
20230921,180800,764386120,5200,5200,5200,5200,0
|
|
20230921,180700,764386120,5200,5200,5200,5200,0
|
|
20230921,180600,764386120,5200,5200,5200,5200,0
|
|
20230921,180500,764386120,5200,5200,5200,5200,0
|
|
20230921,180400,764386120,5200,5200,5200,5200,0
|
|
20230921,180300,764386120,5200,5200,5200,5200,0
|
|
20230921,180200,764386120,5200,5200,5200,5200,0
|
|
20230921,180100,764386120,5200,5200,5200,5200,0
|
|
20230921,180000,764386120,5200,5200,5200,5200,0
|
|
20230921,175900,764386120,5200,5200,5200,5200,0
|
|
20230921,175800,764386120,5200,5200,5200,5200,0
|
|
20230921,175700,764386120,5200,5200,5200,5200,0
|
|
20230921,175600,764386120,5200,5200,5200,5200,0
|
|
20230921,175500,764386120,5200,5200,5200,5200,0
|
|
20230921,175400,764386120,5200,5200,5200,5200,0
|
|
20230921,175300,764386120,5200,5200,5200,5200,0
|
|
20230921,175200,764386120,5200,5200,5200,5200,0
|
|
20230921,175100,764386120,5200,5200,5200,5200,0
|
|
20230921,175000,764386120,5200,5200,5200,5200,0
|
|
20230921,174900,764386120,5200,5200,5200,5200,0
|
|
20230921,174800,764386120,5200,5200,5200,5200,0
|
|
20230921,174700,764386120,5200,5200,5200,5200,0
|
|
20230921,174600,764386120,5200,5200,5200,5200,0
|
|
20230921,174500,764386120,5200,5200,5200,5200,2201
|
|
20230921,174400,764386120,5200,5200,5200,5200,0
|
|
20230921,174300,764386120,5200,5200,5200,5200,0
|
|
20230921,174200,764386120,5200,5200,5200,5200,0
|
|
20230921,174100,764386120,5200,5200,5200,5200,0
|
|
20230921,174000,764386120,5200,5200,5200,5200,0
|
|
20230921,173900,764386120,5200,5200,5200,5200,0
|
|
20230921,173800,764386120,5200,5200,5200,5200,0
|
|
20230921,173700,764386120,5200,5200,5200,5200,0
|
|
20230921,173600,764386120,5200,5200,5200,5200,0
|
|
20230921,173500,764386120,5200,5200,5200,5200,0
|
|
20230921,173400,764386120,5200,5200,5200,5200,0
|
|
20230921,173300,764386120,5200,5200,5200,5200,0
|
|
20230921,173200,764386120,5200,5200,5200,5200,0
|
|
20230921,173100,764386120,5200,5200,5200,5200,0
|
|
20230921,173000,764386120,5200,5200,5200,5200,0
|
|
20230921,172900,764386120,5200,5200,5200,5200,0
|
|
20230921,172800,764386120,5200,5200,5200,5200,0
|
|
20230921,172700,764386120,5200,5200,5200,5200,0
|
|
20230921,172600,764386120,5200,5200,5200,5200,0
|
|
20230921,172500,764386120,5200,5200,5200,5200,0
|
|
20230921,172400,764386120,5200,5200,5200,5200,0
|
|
20230921,172300,764386120,5200,5200,5200,5200,0
|
|
20230921,172200,764386120,5200,5200,5200,5200,0
|
|
20230921,172100,764386120,5200,5200,5200,5200,0
|
|
20230921,172000,764386120,5200,5200,5200,5200,0
|
|
20230921,171900,764386120,5200,5200,5200,5200,0
|
|
20230921,171800,764386120,5200,5200,5200,5200,0
|
|
20230921,171700,764386120,5200,5200,5200,5200,0
|
|
20230921,171600,764386120,5200,5200,5200,5200,0
|
|
20230921,171500,764386120,5200,5200,5200,5200,2201
|
|
20230921,171400,764386120,5200,5200,5200,5200,0
|
|
20230921,171300,764386120,5200,5200,5200,5200,0
|
|
20230921,171200,764386120,5200,5200,5200,5200,0
|
|
20230921,171100,764386120,5200,5200,5200,5200,0
|
|
20230921,171000,764386120,5200,5200,5200,5200,0
|
|
20230921,170900,764386120,5200,5200,5200,5200,0
|
|
20230921,170800,764386120,5200,5200,5200,5200,0
|
|
20230921,170700,764386120,5200,5200,5200,5200,0
|
|
20230921,170600,764386120,5200,5200,5200,5200,0
|
|
20230921,170500,764386120,5200,5200,5200,5200,0
|
|
20230921,170400,764386120,5200,5200,5200,5200,0
|
|
20230921,170300,764386120,5200,5200,5200,5200,0
|
|
20230921,170200,764386120,5200,5200,5200,5200,0
|
|
20230921,170100,764386120,5200,5200,5200,5200,0
|
|
20230921,170000,764386120,5200,5200,5200,5200,0
|
|
20230921,165900,764386120,5200,5200,5200,5200,0
|
|
20230921,165800,764386120,5200,5200,5200,5200,0
|
|
20230921,165700,764386120,5200,5200,5200,5200,0
|
|
20230921,165600,764386120,5200,5200,5200,5200,0
|
|
20230921,165500,764386120,5200,5200,5200,5200,0
|
|
20230921,165400,764386120,5200,5200,5200,5200,0
|
|
20230921,165300,764386120,5200,5200,5200,5200,0
|
|
20230921,165200,764386120,5200,5200,5200,5200,0
|
|
20230921,165100,764386120,5200,5200,5200,5200,0
|
|
20230921,165000,764386120,5200,5200,5200,5200,0
|
|
20230921,164900,764386120,5200,5200,5200,5200,0
|
|
20230921,164800,764386120,5200,5200,5200,5200,0
|
|
20230921,164700,764386120,5200,5200,5200,5200,0
|
|
20230921,164600,764386120,5200,5200,5200,5200,0
|
|
20230921,164500,764386120,5200,5200,5200,5200,2201
|
|
20230921,164400,764386120,5200,5200,5200,5200,0
|
|
20230921,164300,764386120,5200,5200,5200,5200,0
|
|
20230921,164200,764386120,5200,5200,5200,5200,0
|
|
20230921,164100,764386120,5200,5200,5200,5200,0
|
|
20230921,164000,764386120,5200,5200,5200,5200,0
|
|
20230921,163900,764386120,5200,5200,5200,5200,0
|
|
20230921,163800,764386120,5200,5200,5200,5200,0
|
|
20230921,163700,764386120,5200,5200,5200,5200,0
|
|
20230921,163600,764386120,5200,5200,5200,5200,0
|
|
20230921,163500,764386120,5200,5200,5200,5200,0
|
|
20230921,163400,764386120,5200,5200,5200,5200,0
|
|
20230921,163300,764386120,5200,5200,5200,5200,0
|
|
20230921,163200,764386120,5200,5200,5200,5200,0
|
|
20230921,163100,764386120,5200,5200,5200,5200,0
|
|
20230921,163000,764386120,5200,5200,5200,5200,0
|
|
20230921,162900,764386120,5200,5200,5200,5200,0
|
|
20230921,162800,764386120,5200,5200,5200,5200,0
|
|
20230921,162700,764386120,5200,5200,5200,5200,0
|
|
20230921,162600,764386120,5200,5200,5200,5200,0
|
|
20230921,162500,764386120,5200,5200,5200,5200,0
|
|
20230921,162400,764386120,5200,5200,5200,5200,0
|
|
20230921,162300,764386120,5200,5200,5200,5200,0
|
|
20230921,162200,764386120,5200,5200,5200,5200,0
|
|
20230921,162100,764386120,5200,5200,5200,5200,0
|
|
20230921,162000,764386120,5200,5200,5200,5200,0
|
|
20230921,161900,764386120,5200,5200,5200,5200,0
|
|
20230921,161800,764386120,5200,5200,5200,5200,0
|
|
20230921,161700,764386120,5200,5200,5200,5200,0
|
|
20230921,161600,764386120,5200,5200,5200,5200,0
|
|
20230921,161500,764386120,5200,5200,5200,5200,2201
|
|
20230921,161400,764386120,5200,5200,5200,5200,0
|
|
20230921,161300,764386120,5200,5200,5200,5200,0
|
|
20230921,161200,764386120,5200,5200,5200,5200,0
|
|
20230921,161100,764386120,5200,5200,5200,5200,0
|
|
20230921,161000,764386120,5200,5200,5200,5200,0
|
|
20230921,160900,764386120,5200,5200,5200,5200,0
|
|
20230921,160800,764386120,5200,5200,5200,5200,0
|
|
20230921,160700,764386120,5200,5200,5200,5200,0
|
|
20230921,160600,764386120,5200,5200,5200,5200,0
|
|
20230921,160500,764386120,5200,5200,5200,5200,0
|
|
20230921,160400,764386120,5200,5200,5200,5200,0
|
|
20230921,160300,764386120,5200,5200,5200,5200,0
|
|
20230921,160200,764386120,5200,5200,5200,5200,0
|
|
20230921,160100,764386120,5200,5200,5200,5200,0
|
|
20230921,160000,764386120,5200,5200,5200,5200,0
|
|
20230921,155900,764386120,5200,5200,5200,5200,0
|
|
20230921,155800,764386120,5200,5200,5200,5200,0
|
|
20230921,155700,764386120,5200,5200,5200,5200,0
|
|
20230921,155600,764386120,5200,5200,5200,5200,0
|
|
20230921,155500,764386120,5200,5200,5200,5200,0
|
|
20230921,155400,764386120,5200,5200,5200,5200,0
|
|
20230921,155300,764386120,5200,5200,5200,5200,0
|
|
20230921,155200,764386120,5200,5200,5200,5200,0
|
|
20230921,155100,764386120,5200,5200,5200,5200,0
|
|
20230921,155000,764386120,5200,5200,5200,5200,0
|
|
20230921,154900,764386120,5200,5200,5200,5200,0
|
|
20230921,154800,764386120,5200,5200,5200,5200,0
|
|
20230921,154700,764386120,5200,5200,5200,5200,0
|
|
20230921,154600,764386120,5200,5200,5200,5200,0
|
|
20230921,154500,764386120,5200,5200,5200,5200,2201
|
|
20230921,154400,764386120,5200,5200,5200,5200,0
|
|
20230921,154300,764386120,5200,5200,5200,5200,0
|
|
20230921,154200,764386120,5200,5200,5200,5200,0
|
|
20230921,154100,764386120,5200,5200,5200,5200,0
|
|
20230921,154000,764386120,5200,5200,5200,5200,0
|
|
20230921,153900,764386120,5200,5200,5200,5200,0
|
|
20230921,153800,764386120,5200,5200,5200,5200,0
|
|
20230921,153700,764386120,5200,5200,5200,5200,0
|
|
20230921,153600,764386120,5200,5200,5200,5200,0
|
|
20230921,153500,764386120,5200,5200,5200,5200,0
|
|
20230921,153400,764386120,5200,5200,5200,5200,0
|
|
20230921,153300,764386120,5200,5200,5200,5200,0
|
|
20230921,153200,764386120,5200,5200,5200,5200,0
|
|
20230921,153100,764386120,5200,5200,5200,5200,0
|
|
20230921,153000,764386120,5200,5200,5200,5200,2201
|
|
20230921,152900,752940920,5200,5200,5200,5200,0
|
|
20230921,152800,752940920,5200,5200,5200,5200,0
|
|
20230921,152700,752940920,5200,5200,5200,5200,0
|
|
20230921,152600,752940920,5200,5200,5200,5200,0
|
|
20230921,152500,752940920,5200,5200,5200,5200,0
|
|
20230921,152400,752940920,5200,5200,5200,5200,0
|
|
20230921,152300,752940920,5200,5200,5200,5200,0
|
|
20230921,152200,752940920,5200,5200,5200,5200,0
|
|
20230921,152100,752940920,5200,5200,5200,5200,0
|
|
20230921,152000,752940920,5200,5200,5200,5200,0
|
|
20230921,151900,752940920,5200,5190,5200,5180,211
|
|
20230921,151800,751847200,5190,5190,5190,5190,9
|
|
20230921,151700,751800490,5180,5180,5180,5180,26
|
|
20230921,151600,751665810,5180,5180,5180,5180,766
|
|
20230921,151500,747697930,5170,5170,5170,5170,63
|
|
20230921,151400,747372220,5180,5180,5180,5180,1000
|
|
20230921,151300,742192220,5180,5190,5190,5180,58
|
|
20230921,151200,741891480,5180,5180,5180,5180,334
|
|
20230921,151100,740161360,5180,5180,5180,5180,0
|
|
20230921,151000,740161360,5180,5190,5190,5180,70
|
|
20230921,150900,739798720,5190,5190,5190,5190,0
|
|
20230921,150800,739798720,5190,5180,5190,5180,200
|
|
20230921,150700,738761330,5170,5180,5180,5170,457
|
|
20230921,150600,736396250,5180,5180,5180,5180,143
|
|
20230921,150500,735655510,5190,5180,5190,5170,1118
|
|
20230921,150400,729869630,5180,5180,5180,5180,0
|
|
20230921,150300,729869630,5180,5190,5190,5180,884
|
|
20230921,150200,725289380,5190,5190,5190,5180,289
|
|
20230921,150100,723789860,5190,5190,5190,5190,55
|
|
20230921,150000,723504410,5190,5190,5190,5190,204
|
|
20230921,145900,722445650,5190,5180,5190,5180,1177
|
|
20230921,145800,716348670,5180,5180,5180,5180,361
|
|
20230921,145700,714478690,5180,5180,5180,5180,0
|
|
20230921,145600,714478690,5180,5180,5180,5180,0
|
|
20230921,145500,714478690,5180,5180,5180,5180,133
|
|
20230921,145400,713789750,5170,5170,5170,5170,8
|
|
20230921,145300,713748390,5180,5180,5180,5180,66
|
|
20230921,145200,713406510,5180,5170,5180,5170,20
|
|
20230921,145100,713303010,5180,5180,5180,5180,0
|
|
20230921,145000,713303010,5180,5180,5180,5180,0
|
|
20230921,144900,713303010,5180,5190,5200,5180,529
|
|
20230921,144800,710562450,5200,5190,5200,5190,224
|
|
20230921,144700,709399000,5190,5190,5190,5190,50
|
|
20230921,144600,709139500,5200,5200,5200,5200,0
|
|
20230921,144500,709139500,5200,5200,5200,5200,321
|
|
20230921,144400,707470300,5200,5200,5200,5200,0
|
|
20230921,144300,707470300,5200,5200,5200,5200,100
|
|
20230921,144200,706950300,5170,5170,5170,5170,0
|
|
20230921,144100,706950300,5170,5180,5180,5170,7
|
|
20230921,144000,706914100,5170,5180,5180,5170,734
|
|
20230921,143900,703112250,5180,5180,5180,5180,0
|
|
20230921,143800,703112250,5180,5180,5180,5180,40
|
|
20230921,143700,702905050,5180,5180,5180,5180,0
|
|
20230921,143600,702905050,5180,5190,5190,5180,107
|
|
20230921,143500,702349790,5200,5200,5200,5200,0
|
|
20230921,143400,702349790,5200,5200,5200,5200,100
|
|
20230921,143300,701829790,5180,5180,5180,5180,100
|
|
20230921,143200,701311790,5170,5170,5170,5170,0
|
|
20230921,143100,701311790,5170,5170,5170,5170,0
|
|
20230921,143000,701311790,5170,5170,5170,5170,0
|
|
20230921,142900,701311790,5170,5180,5180,5170,588
|
|
20230921,142800,698269900,5180,5180,5180,5180,36
|
|
20230921,142700,698083420,5180,5180,5180,5180,0
|
|
20230921,142600,698083420,5180,5180,5180,5180,6
|
|
20230921,142500,698052340,5180,5180,5180,5180,0
|
|
20230921,142400,698052340,5180,5180,5180,5180,978
|
|
20230921,142300,692986300,5170,5170,5170,5170,234
|
|
20230921,142200,691776520,5160,5160,5160,5160,133
|
|
20230921,142100,691090240,5160,5160,5160,5160,20
|
|
20230921,142000,690987040,5160,5160,5160,5160,396
|
|
20230921,141900,688943680,5160,5160,5160,5160,739
|
|
20230921,141800,685130440,5160,5160,5160,5160,0
|
|
20230921,141700,685130440,5160,5160,5160,5160,0
|
|
20230921,141600,685130440,5160,5170,5170,5160,500
|
|
20230921,141500,682550420,5160,5170,5170,5160,102
|
|
20230921,141400,682023650,5170,5170,5170,5160,469
|
|
20230921,141300,679599920,5170,5170,5170,5170,0
|
|
20230921,141200,679599920,5170,5170,5170,5170,0
|
|
20230921,141100,679599920,5170,5170,5170,5170,573
|
|
20230921,141000,676637510,5180,5180,5180,5180,0
|
|
20230921,140900,676637510,5180,5180,5180,5180,0
|
|
20230921,140800,676637510,5180,5180,5180,5180,67
|
|
20230921,140700,676290450,5180,5180,5180,5180,469
|
|
20230921,140600,673861030,5180,5180,5180,5180,5
|
|
20230921,140500,673835130,5180,5180,5180,5180,0
|
|
20230921,140400,673835130,5180,5180,5180,5180,762
|
|
20230921,140300,669887970,5180,5180,5180,5180,0
|
|
20230921,140200,669887970,5180,5180,5180,5180,0
|
|
20230921,140100,669887970,5180,5180,5180,5180,325
|
|
20230921,140000,668204470,5180,5180,5180,5180,0
|
|
20230921,135900,668204470,5180,5180,5180,5180,0
|
|
20230921,135800,668204470,5180,5180,5180,5180,0
|
|
20230921,135700,668204470,5180,5180,5180,5180,0
|
|
20230921,135600,668204470,5180,5180,5180,5180,0
|
|
20230921,135500,668204470,5180,5190,5190,5180,40
|
|
20230921,135400,667997070,5190,5190,5190,5190,0
|
|
20230921,135300,667997070,5190,5190,5190,5190,518
|
|
20230921,135200,665308650,5190,5200,5200,5190,25
|
|
20230921,135100,665178890,5190,5200,5200,5190,661
|
|
20230921,135000,661742500,5190,5190,5190,5190,0
|
|
20230921,134900,661742500,5190,5190,5190,5190,444
|
|
20230921,134800,659438140,5190,5200,5200,5190,83
|
|
20230921,134700,659007300,5190,5190,5190,5190,2
|
|
20230921,134600,658996920,5210,5210,5210,5210,0
|
|
20230921,134500,658996920,5210,5210,5210,5210,0
|
|
20230921,134400,658996920,5210,5210,5210,5210,0
|
|
20230921,134300,658996920,5210,5220,5220,5210,21
|
|
20230921,134200,658887500,5200,5200,5210,5200,647
|
|
20230921,134100,655519510,5190,5190,5200,5190,8
|
|
20230921,134000,655477970,5190,5190,5190,5190,0
|
|
20230921,133900,655477970,5190,5200,5200,5190,50
|
|
20230921,133800,655218170,5200,5200,5200,5200,135
|
|
20230921,133700,654516170,5200,5190,5200,5190,1108
|
|
20230921,133600,648757740,5200,5190,5200,5190,1119
|
|
20230921,133500,642939220,5190,5190,5190,5190,256
|
|
20230921,133400,641610580,5190,5190,5190,5190,356
|
|
20230921,133300,639762940,5200,5200,5200,5200,0
|
|
20230921,133200,639762940,5200,5200,5200,5200,0
|
|
20230921,133100,639762940,5200,5200,5200,5200,2
|
|
20230921,133000,639752540,5200,5200,5200,5200,10
|
|
20230921,132900,639700540,5190,5190,5190,5190,24
|
|
20230921,132800,639575980,5190,5190,5200,5190,456
|
|
20230921,132700,637209140,5180,5170,5180,5170,312
|
|
20230921,132600,635593480,5170,5170,5170,5170,391
|
|
20230921,132500,633572010,5170,5180,5180,5170,632
|
|
20230921,132400,630302850,5180,5180,5180,5180,306
|
|
20230921,132300,628717770,5180,5180,5180,5180,33
|
|
20230921,132200,628546830,5190,5190,5190,5190,3
|
|
20230921,132100,628531260,5190,5190,5190,5190,3
|
|
20230921,132000,628515690,5190,5180,5190,5180,975
|
|
20230921,131900,623465180,5180,5180,5180,5180,104
|
|
20230921,131800,622926460,5180,5180,5180,5180,389
|
|
20230921,131700,620911440,5180,5170,5180,5170,416
|
|
20230921,131600,618757560,5180,5180,5180,5180,26
|
|
20230921,131500,618622880,5180,5180,5180,5180,32
|
|
20230921,131400,618457120,5180,5170,5180,5170,1422
|
|
20230921,131300,611095280,5160,5150,5160,5150,784
|
|
20230921,131200,607050660,5150,5150,5150,5150,246
|
|
20230921,131100,605783760,5150,5150,5150,5150,100
|
|
20230921,131000,605268760,5160,5130,5160,5130,102
|
|
20230921,130900,604745440,5130,5130,5140,5130,2590
|
|
20230921,130800,591433860,5130,5150,5150,5120,2637
|
|
20230921,130700,577894900,5150,5150,5150,5150,105
|
|
20230921,130600,577354150,5150,5150,5150,5150,499
|
|
20230921,130500,574784300,5150,5150,5150,5150,40
|
|
20230921,130400,574578300,5150,5150,5150,5150,466
|
|
20230921,130300,572178400,5150,5150,5150,5150,36
|
|
20230921,130200,571993000,5150,5160,5160,5150,2020
|
|
20230921,130100,561571090,5170,5170,5170,5170,0
|
|
20230921,130000,561571090,5170,5160,5170,5160,336
|
|
20230921,125900,559837310,5170,5170,5170,5170,2
|
|
20230921,125800,559826970,5170,5170,5170,5170,157
|
|
20230921,125700,559015280,5170,5170,5170,5170,116
|
|
20230921,125600,558415560,5170,5170,5170,5170,10
|
|
20230921,125500,558363860,5180,5170,5180,5160,405
|
|
20230921,125400,556272420,5170,5170,5170,5170,79
|
|
20230921,125300,555863990,5170,5180,5180,5170,288
|
|
20230921,125200,554375020,5170,5170,5170,5170,0
|
|
20230921,125100,554375020,5170,5170,5170,5170,30
|
|
20230921,125000,554219920,5170,5180,5180,5160,1325
|
|
20230921,124900,547378280,5180,5180,5180,5180,0
|
|
20230921,124800,547378280,5180,5180,5180,5180,4
|
|
20230921,124700,547357560,5170,5170,5170,5170,300
|
|
20230921,124600,545806560,5170,5170,5170,5170,0
|
|
20230921,124500,545806560,5170,5170,5170,5170,0
|
|
20230921,124400,545806560,5170,5170,5170,5170,275
|
|
20230921,124300,544384810,5160,5160,5170,5160,427
|
|
20230921,124200,542177610,5160,5180,5180,5160,534
|
|
20230921,124100,539415860,5180,5180,5180,5180,0
|
|
20230921,124000,539415860,5180,5170,5180,5170,211
|
|
20230921,123900,538323560,5170,5180,5180,5170,103
|
|
20230921,123800,537790820,5180,5170,5180,5170,787
|
|
20230921,123700,533717030,5180,5170,5180,5170,17
|
|
20230921,123600,533628990,5170,5170,5170,5170,100
|
|
20230921,123500,533111990,5170,5170,5170,5170,480
|
|
20230921,123400,530630390,5180,5180,5180,5180,43
|
|
20230921,123300,530407650,5170,5180,5180,5170,1470
|
|
20230921,123200,522807550,5180,5170,5180,5170,297
|
|
20230921,123100,521271820,5180,5170,5180,5170,39
|
|
20230921,123000,521069990,5180,5180,5180,5170,45
|
|
20230921,122900,520836900,5180,5180,5180,5180,227
|
|
20230921,122800,519661040,5180,5180,5180,5180,99
|
|
20230921,122700,519148220,5180,5180,5180,5180,1
|
|
20230921,122600,519143040,5180,5190,5190,5180,292
|
|
20230921,122500,517630200,5190,5190,5190,5190,240
|
|
20230921,122400,516384600,5190,5190,5190,5190,530
|
|
20230921,122300,513633900,5190,5190,5190,5190,372
|
|
20230921,122200,511703220,5190,5190,5190,5190,30
|
|
20230921,122100,511547520,5190,5190,5190,5190,743
|
|
20230921,122000,507691350,5190,5190,5190,5190,0
|
|
20230921,121900,507691350,5190,5190,5190,5190,257
|
|
20230921,121800,506357520,5190,5190,5190,5190,500
|
|
20230921,121700,503762520,5190,5190,5190,5190,0
|
|
20230921,121600,503762520,5190,5200,5200,5190,370
|
|
20230921,121500,501842200,5200,5200,5200,5200,0
|
|
20230921,121400,501842200,5200,5200,5200,5200,31
|
|
20230921,121300,501681000,5200,5190,5200,5180,769
|
|
20230921,121200,497691110,5190,5190,5190,5190,1
|
|
20230921,121100,497685920,5180,5190,5190,5180,150
|
|
20230921,121000,496908420,5180,5190,5190,5180,303
|
|
20230921,120900,495338850,5190,5190,5190,5190,0
|
|
20230921,120800,495338850,5190,5180,5190,5180,420
|
|
20230921,120700,493161230,5180,5180,5180,5180,89
|
|
20230921,120600,492700210,5180,5180,5180,5180,73
|
|
20230921,120500,492322070,5180,5180,5180,5180,205
|
|
20230921,120400,491260170,5180,5180,5180,5180,501
|
|
20230921,120300,488664990,5180,5180,5180,5180,1
|
|
20230921,120200,488659810,5180,5180,5180,5180,787
|
|
20230921,120100,484583150,5170,5180,5180,5170,240
|
|
20230921,120000,483342340,5180,5180,5180,5180,25
|
|
20230921,115900,483212840,5180,5180,5180,5180,2
|
|
20230921,115800,483202480,5180,5170,5180,5170,414
|
|
20230921,115700,481061600,5180,5180,5180,5180,1
|
|
20230921,115600,481056420,5180,5170,5180,5170,105
|
|
20230921,115500,480513520,5170,5180,5180,5170,90
|
|
20230921,115400,480047330,5180,5180,5180,5180,250
|
|
20230921,115300,478752330,5180,5180,5180,5180,1
|
|
20230921,115200,478747150,5180,5180,5180,5180,415
|
|
20230921,115100,476597450,5180,5180,5180,5180,1200
|
|
20230921,115000,470381450,5180,5180,5180,5180,150
|
|
20230921,114900,469604450,5190,5200,5200,5190,269
|
|
20230921,114800,468207260,5200,5190,5200,5190,447
|
|
20230921,114700,465883110,5190,5190,5200,5190,119
|
|
20230921,114600,465265390,5180,5180,5180,5180,0
|
|
20230921,114500,465265390,5180,5180,5180,5180,325
|
|
20230921,114400,463581890,5180,5180,5180,5180,0
|
|
20230921,114300,463581890,5180,5180,5180,5180,0
|
|
20230921,114200,463581890,5180,5180,5180,5180,1413
|
|
20230921,114100,456262550,5180,5180,5180,5180,0
|
|
20230921,114000,456262550,5180,5180,5180,5180,30
|
|
20230921,113900,456107150,5190,5190,5190,5190,212
|
|
20230921,113800,455006870,5190,5190,5190,5190,0
|
|
20230921,113700,455006870,5190,5190,5190,5190,0
|
|
20230921,113600,455006870,5190,5190,5190,5190,9
|
|
20230921,113500,454960160,5190,5190,5190,5190,167
|
|
20230921,113400,454093430,5190,5190,5190,5190,334
|
|
20230921,113300,452359970,5190,5190,5190,5190,418
|
|
20230921,113200,450190550,5190,5190,5190,5190,0
|
|
20230921,113100,450190550,5190,5190,5190,5190,0
|
|
20230921,113000,450190550,5190,5190,5190,5190,647
|
|
20230921,112900,446832620,5160,5180,5180,5160,1087
|
|
20230921,112800,441212110,5190,5190,5190,5190,0
|
|
20230921,112700,441212110,5190,5180,5190,5180,337
|
|
20230921,112600,439466400,5190,5190,5190,5190,10
|
|
20230921,112500,439414500,5190,5190,5190,5180,102
|
|
20230921,112400,438885130,5180,5190,5190,5180,273
|
|
20230921,112300,437470940,5190,5180,5190,5180,3
|
|
20230921,112200,437455380,5180,5180,5180,5180,0
|
|
20230921,112100,437455380,5180,5180,5180,5180,0
|
|
20230921,112000,437455380,5180,5200,5200,5180,185
|
|
20230921,111900,436495510,5200,5200,5200,5200,0
|
|
20230921,111800,436495510,5200,5200,5200,5200,3
|
|
20230921,111700,436479910,5190,5210,5210,5190,252
|
|
20230921,111600,435171990,5190,5190,5190,5190,50
|
|
20230921,111500,434912490,5190,5190,5190,5190,528
|
|
20230921,111400,432172170,5200,5190,5200,5190,54
|
|
20230921,111300,431891870,5190,5190,5190,5190,479
|
|
20230921,111200,429405860,5200,5190,5200,5190,113
|
|
20230921,111100,428819370,5200,5200,5200,5200,243
|
|
20230921,111000,427555770,5200,5210,5210,5200,137
|
|
20230921,110900,426843340,5200,5200,5200,5200,500
|
|
20230921,110800,424243340,5200,5200,5200,5200,351
|
|
20230921,110700,422418140,5210,5210,5210,5210,300
|
|
20230921,110600,420855140,5210,5210,5210,5210,0
|
|
20230921,110500,420855140,5210,5210,5210,5210,217
|
|
20230921,110400,419724570,5210,5210,5210,5210,0
|
|
20230921,110300,419724570,5210,5210,5210,5210,97
|
|
20230921,110200,419219200,5210,5220,5220,5210,445
|
|
20230921,110100,416899800,5220,5210,5220,5210,143
|
|
20230921,110000,416154760,5220,5220,5220,5220,1261
|
|
20230921,105900,409572340,5210,5220,5220,5210,249
|
|
20230921,105800,408274360,5220,5220,5220,5220,1315
|
|
20230921,105700,401410060,5220,5220,5220,5220,0
|
|
20230921,105600,401410060,5220,5220,5220,5220,201
|
|
20230921,105500,400360840,5220,5230,5230,5220,139
|
|
20230921,105400,399635230,5220,5220,5220,5220,95
|
|
20230921,105300,399139330,5220,5220,5220,5220,41
|
|
20230921,105200,398925310,5230,5230,5230,5230,95
|
|
20230921,105100,398428460,5230,5230,5230,5230,339
|
|
20230921,105000,396655490,5230,5230,5230,5230,400
|
|
20230921,104900,394563490,5230,5230,5230,5230,121
|
|
20230921,104800,393930660,5230,5230,5230,5230,50
|
|
20230921,104700,393669160,5230,5230,5230,5230,63
|
|
20230921,104600,393339670,5240,5240,5240,5240,0
|
|
20230921,104500,393339670,5240,5240,5240,5240,6
|
|
20230921,104400,393308230,5240,5230,5240,5220,591
|
|
20230921,104300,390221940,5220,5200,5220,5200,731
|
|
20230921,104200,386411120,5210,5210,5210,5210,1
|
|
20230921,104100,386405910,5220,5220,5220,5220,400
|
|
20230921,104000,384317910,5230,5230,5230,5230,51
|
|
20230921,103900,384051180,5220,5220,5220,5220,173
|
|
20230921,103800,383148120,5210,5210,5210,5210,287
|
|
20230921,103700,381652850,5210,5210,5210,5210,208
|
|
20230921,103600,380569170,5210,5180,5210,5180,204
|
|
20230921,103500,379509330,5180,5210,5230,5180,565
|
|
20230921,103400,376573910,5210,5170,5210,5170,3963
|
|
20230921,103300,355937810,5180,5200,5210,5160,2015
|
|
20230921,103200,345502370,5200,5200,5200,5200,45
|
|
20230921,103100,345268370,5200,5200,5200,5200,1114
|
|
20230921,103000,339475570,5200,5210,5210,5200,2332
|
|
20230921,102900,327346280,5210,5210,5210,5210,701
|
|
20230921,102800,323694070,5220,5220,5220,5220,13
|
|
20230921,102700,323626210,5220,5220,5220,5220,0
|
|
20230921,102600,323626210,5220,5220,5220,5220,0
|
|
20230921,102500,323626210,5220,5220,5220,5220,559
|
|
20230921,102400,320708230,5210,5200,5220,5200,866
|
|
20230921,102300,316193830,5210,5210,5210,5210,0
|
|
20230921,102200,316193830,5210,5210,5210,5210,21
|
|
20230921,102100,316084420,5210,5210,5210,5210,1000
|
|
20230921,102000,310874420,5190,5200,5200,5190,879
|
|
20230921,101900,306307620,5190,5200,5200,5190,1110
|
|
20230921,101800,300545710,5200,5210,5210,5200,223
|
|
20230921,101700,299385910,5200,5200,5200,5200,0
|
|
20230921,101600,299385910,5200,5210,5210,5200,1069
|
|
20230921,101500,293825730,5210,5210,5210,5210,100
|
|
20230921,101400,293304730,5200,5200,5200,5200,0
|
|
20230921,101300,293304730,5200,5210,5210,5200,355
|
|
20230921,101200,291455190,5200,5200,5200,5200,702
|
|
20230921,101100,287804790,5200,5210,5210,5200,6319
|
|
20230921,101000,254907870,5210,5220,5220,5210,2072
|
|
20230921,100900,244112740,5230,5230,5230,5220,1553
|
|
20230921,100800,236005930,5230,5230,5230,5220,1103
|
|
20230921,100700,230247970,5230,5230,5230,5230,1098
|
|
20230921,100600,224505430,5240,5250,5250,5240,1462
|
|
20230921,100500,216843520,5250,5260,5260,5250,949
|
|
20230921,100400,211861240,5260,5260,5260,5250,968
|
|
20230921,100300,206778180,5250,5260,5260,5250,416
|
|
20230921,100200,204592780,5260,5260,5260,5260,124
|
|
20230921,100100,203940540,5260,5260,5260,5260,295
|
|
20230921,100000,202388840,5260,5270,5270,5260,1092
|
|
20230921,095900,196643120,5270,5270,5270,5270,13
|
|
20230921,095800,196574610,5270,5280,5280,5270,1011
|
|
20230921,095700,191245640,5290,5290,5290,5290,1
|
|
20230921,095600,191240350,5270,5270,5270,5270,97
|
|
20230921,095500,190729160,5280,5280,5290,5280,1006
|
|
20230921,095400,185417460,5280,5280,5280,5280,587
|
|
20230921,095300,182318100,5280,5280,5280,5280,172
|
|
20230921,095200,181409940,5290,5290,5290,5290,214
|
|
20230921,095100,180277880,5280,5290,5290,5280,447
|
|
20230921,095000,177917510,5300,5300,5300,5300,4
|
|
20230921,094900,177896310,5300,5300,5300,5300,54
|
|
20230921,094800,177610110,5300,5300,5300,5290,1296
|
|
20230921,094700,170751450,5300,5300,5300,5300,0
|
|
20230921,094600,170751450,5300,5300,5310,5300,140
|
|
20230921,094500,170009440,5300,5310,5310,5300,225
|
|
20230921,094400,168815920,5310,5310,5310,5310,1
|
|
20230921,094300,168810610,5300,5300,5300,5300,100
|
|
20230921,094200,168280610,5300,5300,5300,5300,596
|
|
20230921,094100,165121810,5310,5300,5310,5300,102
|
|
20230921,094000,164581190,5300,5300,5300,5300,542
|
|
20230921,093900,161708590,5300,5310,5310,5300,45
|
|
20230921,093800,161469650,5310,5310,5320,5310,1015
|
|
20230921,093700,156079950,5310,5310,5310,5310,21
|
|
20230921,093600,155968440,5300,5290,5300,5290,1088
|
|
20230921,093500,150205950,5300,5290,5300,5290,217
|
|
20230921,093400,149055860,5300,5290,5300,5290,189
|
|
20230921,093300,148056030,5290,5290,5290,5290,275
|
|
20230921,093200,146601280,5290,5290,5290,5290,0
|
|
20230921,093100,146601280,5290,5290,5290,5290,676
|
|
20230921,093000,143025240,5280,5290,5290,5280,149
|
|
20230921,092900,142238300,5290,5280,5290,5280,85
|
|
20230921,092800,141789350,5290,5280,5290,5280,83
|
|
20230921,092700,141350300,5280,5280,5280,5280,0
|
|
20230921,092600,141350300,5280,5310,5310,5280,1300
|
|
20230921,092500,134476620,5310,5310,5310,5310,101
|
|
20230921,092400,133940310,5290,5290,5290,5290,306
|
|
20230921,092300,132321570,5280,5280,5310,5280,538
|
|
20230921,092200,129479820,5310,5310,5310,5310,2
|
|
20230921,092100,129469200,5310,5310,5310,5280,3725
|
|
20230921,092000,109729070,5320,5320,5320,5320,1
|
|
20230921,091900,109723750,5320,5280,5320,5280,309
|
|
20230921,091800,108092150,5270,5340,5350,5270,3819
|
|
20230921,091700,87875280,5340,5340,5340,5340,227
|
|
20230921,091600,86663100,5340,5350,5350,5340,58
|
|
20230921,091500,86353360,5350,5340,5350,5340,152
|
|
20230921,091400,85540170,5340,5340,5340,5340,107
|
|
20230921,091300,84968790,5340,5310,5340,5310,505
|
|
20230921,091200,82282320,5290,5290,5290,5270,267
|
|
20230921,091100,80870170,5290,5270,5290,5270,51
|
|
20230921,091000,80600460,5260,5270,5270,5260,21
|
|
20230921,090900,80489990,5290,5250,5290,5240,2304
|
|
20230921,090800,68390060,5250,5290,5290,5250,133
|
|
20230921,090700,67690910,5290,5250,5290,5250,506
|
|
20230921,090600,65033290,5250,5260,5290,5250,1355
|
|
20230921,090500,57916430,5260,5260,5260,5240,3032
|
|
20230921,090400,41980010,5260,5290,5300,5260,2739
|
|
20230921,090300,27540840,5310,5290,5310,5280,1076
|
|
20230921,090200,21857690,5280,5320,5320,5280,1850
|
|
20230921,090100,12069870,5320,5320,5320,5310,1192
|
|
20230921,090000,5739150,5320,5380,5380,5320,1073
|