698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,203500,586628830,5300,5300,5300,5300,1523
|
|
20230922,203400,586628830,5300,5300,5300,5300,0
|
|
20230922,203300,586628830,5300,5300,5300,5300,0
|
|
20230922,203200,586628830,5300,5300,5300,5300,0
|
|
20230922,203100,586628830,5300,5300,5300,5300,0
|
|
20230922,203000,586628830,5300,5300,5300,5300,0
|
|
20230922,202900,586628830,5300,5300,5300,5300,0
|
|
20230922,202800,586628830,5300,5300,5300,5300,0
|
|
20230922,202700,586628830,5300,5300,5300,5300,0
|
|
20230922,202600,586628830,5300,5300,5300,5300,0
|
|
20230922,202500,586628830,5300,5300,5300,5300,0
|
|
20230922,202400,586628830,5300,5300,5300,5300,0
|
|
20230922,202300,586628830,5300,5300,5300,5300,0
|
|
20230922,202200,586628830,5300,5300,5300,5300,0
|
|
20230922,202100,586628830,5300,5300,5300,5300,0
|
|
20230922,202000,586628830,5300,5300,5300,5300,0
|
|
20230922,201900,586628830,5300,5300,5300,5300,0
|
|
20230922,201800,586628830,5300,5300,5300,5300,0
|
|
20230922,201700,586628830,5300,5300,5300,5300,0
|
|
20230922,201600,586628830,5300,5300,5300,5300,0
|
|
20230922,201500,586628830,5300,5300,5300,5300,0
|
|
20230922,201400,586628830,5300,5300,5300,5300,0
|
|
20230922,201300,586628830,5300,5300,5300,5300,0
|
|
20230922,201200,586628830,5300,5300,5300,5300,0
|
|
20230922,201100,586628830,5300,5300,5300,5300,0
|
|
20230922,201000,586628830,5300,5300,5300,5300,0
|
|
20230922,200900,586628830,5300,5300,5300,5300,0
|
|
20230922,200800,586628830,5300,5300,5300,5300,0
|
|
20230922,200700,586628830,5300,5300,5300,5300,0
|
|
20230922,200600,586628830,5300,5300,5300,5300,0
|
|
20230922,200500,586628830,5300,5300,5300,5300,1523
|
|
20230922,200400,586628830,5300,5300,5300,5300,0
|
|
20230922,200300,586628830,5300,5300,5300,5300,0
|
|
20230922,200200,586628830,5300,5300,5300,5300,0
|
|
20230922,200100,586628830,5300,5300,5300,5300,0
|
|
20230922,200000,586628830,5300,5300,5300,5300,0
|
|
20230922,195900,586628830,5300,5300,5300,5300,0
|
|
20230922,195800,586628830,5300,5300,5300,5300,0
|
|
20230922,195700,586628830,5300,5300,5300,5300,0
|
|
20230922,195600,586628830,5300,5300,5300,5300,0
|
|
20230922,195500,586628830,5300,5300,5300,5300,0
|
|
20230922,195400,586628830,5300,5300,5300,5300,0
|
|
20230922,195300,586628830,5300,5300,5300,5300,0
|
|
20230922,195200,586628830,5300,5300,5300,5300,0
|
|
20230922,195100,586628830,5300,5300,5300,5300,0
|
|
20230922,195000,586628830,5300,5300,5300,5300,0
|
|
20230922,194900,586628830,5300,5300,5300,5300,0
|
|
20230922,194800,586628830,5300,5300,5300,5300,0
|
|
20230922,194700,586628830,5300,5300,5300,5300,0
|
|
20230922,194600,586628830,5300,5300,5300,5300,0
|
|
20230922,194500,586628830,5300,5300,5300,5300,0
|
|
20230922,194400,586628830,5300,5300,5300,5300,0
|
|
20230922,194300,586628830,5300,5300,5300,5300,0
|
|
20230922,194200,586628830,5300,5300,5300,5300,0
|
|
20230922,194100,586628830,5300,5300,5300,5300,0
|
|
20230922,194000,586628830,5300,5300,5300,5300,0
|
|
20230922,193900,586628830,5300,5300,5300,5300,0
|
|
20230922,193800,586628830,5300,5300,5300,5300,0
|
|
20230922,193700,586628830,5300,5300,5300,5300,0
|
|
20230922,193600,586628830,5300,5300,5300,5300,0
|
|
20230922,193500,586628830,5300,5300,5300,5300,1523
|
|
20230922,193400,586628830,5300,5300,5300,5300,0
|
|
20230922,193300,586628830,5300,5300,5300,5300,0
|
|
20230922,193200,586628830,5300,5300,5300,5300,0
|
|
20230922,193100,586628830,5300,5300,5300,5300,0
|
|
20230922,193000,586628830,5300,5300,5300,5300,0
|
|
20230922,192900,586628830,5300,5300,5300,5300,0
|
|
20230922,192800,586628830,5300,5300,5300,5300,0
|
|
20230922,192700,586628830,5300,5300,5300,5300,0
|
|
20230922,192600,586628830,5300,5300,5300,5300,0
|
|
20230922,192500,586628830,5300,5300,5300,5300,0
|
|
20230922,192400,586628830,5300,5300,5300,5300,0
|
|
20230922,192300,586628830,5300,5300,5300,5300,0
|
|
20230922,192200,586628830,5300,5300,5300,5300,0
|
|
20230922,192100,586628830,5300,5300,5300,5300,0
|
|
20230922,192000,586628830,5300,5300,5300,5300,0
|
|
20230922,191900,586628830,5300,5300,5300,5300,0
|
|
20230922,191800,586628830,5300,5300,5300,5300,0
|
|
20230922,191700,586628830,5300,5300,5300,5300,0
|
|
20230922,191600,586628830,5300,5300,5300,5300,0
|
|
20230922,191500,586628830,5300,5300,5300,5300,0
|
|
20230922,191400,586628830,5300,5300,5300,5300,0
|
|
20230922,191300,586628830,5300,5300,5300,5300,0
|
|
20230922,191200,586628830,5300,5300,5300,5300,0
|
|
20230922,191100,586628830,5300,5300,5300,5300,0
|
|
20230922,191000,586628830,5300,5300,5300,5300,0
|
|
20230922,190900,586628830,5300,5300,5300,5300,0
|
|
20230922,190800,586628830,5300,5300,5300,5300,0
|
|
20230922,190700,586628830,5300,5300,5300,5300,0
|
|
20230922,190600,586628830,5300,5300,5300,5300,0
|
|
20230922,190500,586628830,5300,5300,5300,5300,1523
|
|
20230922,190400,586628830,5300,5300,5300,5300,0
|
|
20230922,190300,586628830,5300,5300,5300,5300,0
|
|
20230922,190200,586628830,5300,5300,5300,5300,0
|
|
20230922,190100,586628830,5300,5300,5300,5300,0
|
|
20230922,190000,586628830,5300,5300,5300,5300,0
|
|
20230922,185900,586628830,5300,5300,5300,5300,0
|
|
20230922,185800,586628830,5300,5300,5300,5300,0
|
|
20230922,185700,586628830,5300,5300,5300,5300,0
|
|
20230922,185600,586628830,5300,5300,5300,5300,0
|
|
20230922,185500,586628830,5300,5300,5300,5300,0
|
|
20230922,185400,586628830,5300,5300,5300,5300,0
|
|
20230922,185300,586628830,5300,5300,5300,5300,0
|
|
20230922,185200,586628830,5300,5300,5300,5300,0
|
|
20230922,185100,586628830,5300,5300,5300,5300,0
|
|
20230922,185000,586628830,5300,5300,5300,5300,0
|
|
20230922,184900,586628830,5300,5300,5300,5300,0
|
|
20230922,184800,586628830,5300,5300,5300,5300,0
|
|
20230922,184700,586628830,5300,5300,5300,5300,0
|
|
20230922,184600,586628830,5300,5300,5300,5300,0
|
|
20230922,184500,586628830,5300,5300,5300,5300,0
|
|
20230922,184400,586628830,5300,5300,5300,5300,0
|
|
20230922,184300,586628830,5300,5300,5300,5300,0
|
|
20230922,184200,586628830,5300,5300,5300,5300,0
|
|
20230922,184100,586628830,5300,5300,5300,5300,0
|
|
20230922,184000,586628830,5300,5300,5300,5300,0
|
|
20230922,183900,586628830,5300,5300,5300,5300,0
|
|
20230922,183800,586628830,5300,5300,5300,5300,0
|
|
20230922,183700,586628830,5300,5300,5300,5300,0
|
|
20230922,183600,586628830,5300,5300,5300,5300,0
|
|
20230922,183500,586628830,5300,5300,5300,5300,1523
|
|
20230922,183400,586628830,5300,5300,5300,5300,0
|
|
20230922,183300,586628830,5300,5300,5300,5300,0
|
|
20230922,183200,586628830,5300,5300,5300,5300,0
|
|
20230922,183100,586628830,5300,5300,5300,5300,0
|
|
20230922,183000,586628830,5300,5300,5300,5300,0
|
|
20230922,182900,586628830,5300,5300,5300,5300,0
|
|
20230922,182800,586628830,5300,5300,5300,5300,0
|
|
20230922,182700,586628830,5300,5300,5300,5300,0
|
|
20230922,182600,586628830,5300,5300,5300,5300,0
|
|
20230922,182500,586628830,5300,5300,5300,5300,0
|
|
20230922,182400,586628830,5300,5300,5300,5300,0
|
|
20230922,182300,586628830,5300,5300,5300,5300,0
|
|
20230922,182200,586628830,5300,5300,5300,5300,0
|
|
20230922,182100,586628830,5300,5300,5300,5300,0
|
|
20230922,182000,586628830,5300,5300,5300,5300,0
|
|
20230922,181900,586628830,5300,5300,5300,5300,0
|
|
20230922,181800,586628830,5300,5300,5300,5300,0
|
|
20230922,181700,586628830,5300,5300,5300,5300,0
|
|
20230922,181600,586628830,5300,5300,5300,5300,0
|
|
20230922,181500,586628830,5300,5300,5300,5300,0
|
|
20230922,181400,586628830,5300,5300,5300,5300,0
|
|
20230922,181300,586628830,5300,5300,5300,5300,0
|
|
20230922,181200,586628830,5300,5300,5300,5300,0
|
|
20230922,181100,586628830,5300,5300,5300,5300,0
|
|
20230922,181000,586628830,5300,5300,5300,5300,0
|
|
20230922,180900,586628830,5300,5300,5300,5300,0
|
|
20230922,180800,586628830,5300,5300,5300,5300,0
|
|
20230922,180700,586628830,5300,5300,5300,5300,0
|
|
20230922,180600,586628830,5300,5300,5300,5300,0
|
|
20230922,180500,586628830,5300,5300,5300,5300,1523
|
|
20230922,180400,586628830,5300,5300,5300,5300,0
|
|
20230922,180300,586628830,5300,5300,5300,5300,0
|
|
20230922,180200,586628830,5300,5300,5300,5300,0
|
|
20230922,180100,586628830,5300,5300,5300,5300,0
|
|
20230922,180000,586628830,5300,5300,5300,5300,0
|
|
20230922,175900,586628830,5300,5300,5300,5300,0
|
|
20230922,175800,586628830,5300,5300,5300,5300,0
|
|
20230922,175700,586628830,5300,5300,5300,5300,0
|
|
20230922,175600,586628830,5300,5300,5300,5300,0
|
|
20230922,175500,586628830,5300,5300,5300,5300,0
|
|
20230922,175400,586628830,5300,5300,5300,5300,0
|
|
20230922,175300,586628830,5300,5300,5300,5300,0
|
|
20230922,175200,586628830,5300,5300,5300,5300,0
|
|
20230922,175100,586628830,5300,5300,5300,5300,0
|
|
20230922,175000,586628830,5300,5300,5300,5300,0
|
|
20230922,174900,586628830,5300,5300,5300,5300,0
|
|
20230922,174800,586628830,5300,5300,5300,5300,0
|
|
20230922,174700,586628830,5300,5300,5300,5300,0
|
|
20230922,174600,586628830,5300,5300,5300,5300,0
|
|
20230922,174500,586628830,5300,5300,5300,5300,0
|
|
20230922,174400,586628830,5300,5300,5300,5300,0
|
|
20230922,174300,586628830,5300,5300,5300,5300,0
|
|
20230922,174200,586628830,5300,5300,5300,5300,0
|
|
20230922,174100,586628830,5300,5300,5300,5300,0
|
|
20230922,174000,586628830,5300,5300,5300,5300,0
|
|
20230922,173900,586628830,5300,5300,5300,5300,0
|
|
20230922,173800,586628830,5300,5300,5300,5300,0
|
|
20230922,173700,586628830,5300,5300,5300,5300,0
|
|
20230922,173600,586628830,5300,5300,5300,5300,0
|
|
20230922,173500,586628830,5300,5300,5300,5300,1523
|
|
20230922,173400,586628830,5300,5300,5300,5300,0
|
|
20230922,173300,586628830,5300,5300,5300,5300,0
|
|
20230922,173200,586628830,5300,5300,5300,5300,0
|
|
20230922,173100,586628830,5300,5300,5300,5300,0
|
|
20230922,173000,586628830,5300,5300,5300,5300,0
|
|
20230922,172900,586628830,5300,5300,5300,5300,0
|
|
20230922,172800,586628830,5300,5300,5300,5300,0
|
|
20230922,172700,586628830,5300,5300,5300,5300,0
|
|
20230922,172600,586628830,5300,5300,5300,5300,0
|
|
20230922,172500,586628830,5300,5300,5300,5300,0
|
|
20230922,172400,586628830,5300,5300,5300,5300,0
|
|
20230922,172300,586628830,5300,5300,5300,5300,0
|
|
20230922,172200,586628830,5300,5300,5300,5300,0
|
|
20230922,172100,586628830,5300,5300,5300,5300,0
|
|
20230922,172000,586628830,5300,5300,5300,5300,0
|
|
20230922,171900,586628830,5300,5300,5300,5300,0
|
|
20230922,171800,586628830,5300,5300,5300,5300,0
|
|
20230922,171700,586628830,5300,5300,5300,5300,0
|
|
20230922,171600,586628830,5300,5300,5300,5300,0
|
|
20230922,171500,586628830,5300,5300,5300,5300,0
|
|
20230922,171400,586628830,5300,5300,5300,5300,0
|
|
20230922,171300,586628830,5300,5300,5300,5300,0
|
|
20230922,171200,586628830,5300,5300,5300,5300,0
|
|
20230922,171100,586628830,5300,5300,5300,5300,0
|
|
20230922,171000,586628830,5300,5300,5300,5300,0
|
|
20230922,170900,586628830,5300,5300,5300,5300,0
|
|
20230922,170800,586628830,5300,5300,5300,5300,0
|
|
20230922,170700,586628830,5300,5300,5300,5300,0
|
|
20230922,170600,586628830,5300,5300,5300,5300,0
|
|
20230922,170500,586628830,5300,5300,5300,5300,1523
|
|
20230922,170400,586628830,5300,5300,5300,5300,0
|
|
20230922,170300,586628830,5300,5300,5300,5300,0
|
|
20230922,170200,586628830,5300,5300,5300,5300,0
|
|
20230922,170100,586628830,5300,5300,5300,5300,0
|
|
20230922,170000,586628830,5300,5300,5300,5300,0
|
|
20230922,165900,586628830,5300,5300,5300,5300,0
|
|
20230922,165800,586628830,5300,5300,5300,5300,0
|
|
20230922,165700,586628830,5300,5300,5300,5300,0
|
|
20230922,165600,586628830,5300,5300,5300,5300,0
|
|
20230922,165500,586628830,5300,5300,5300,5300,0
|
|
20230922,165400,586628830,5300,5300,5300,5300,0
|
|
20230922,165300,586628830,5300,5300,5300,5300,0
|
|
20230922,165200,586628830,5300,5300,5300,5300,0
|
|
20230922,165100,586628830,5300,5300,5300,5300,0
|
|
20230922,165000,586628830,5300,5300,5300,5300,0
|
|
20230922,164900,586628830,5300,5300,5300,5300,0
|
|
20230922,164800,586628830,5300,5300,5300,5300,0
|
|
20230922,164700,586628830,5300,5300,5300,5300,0
|
|
20230922,164600,586628830,5300,5300,5300,5300,0
|
|
20230922,164500,586628830,5300,5300,5300,5300,0
|
|
20230922,164400,586628830,5300,5300,5300,5300,0
|
|
20230922,164300,586628830,5300,5300,5300,5300,0
|
|
20230922,164200,586628830,5300,5300,5300,5300,0
|
|
20230922,164100,586628830,5300,5300,5300,5300,0
|
|
20230922,164000,586628830,5300,5300,5300,5300,0
|
|
20230922,163900,586628830,5300,5300,5300,5300,0
|
|
20230922,163800,586628830,5300,5300,5300,5300,0
|
|
20230922,163700,586628830,5300,5300,5300,5300,0
|
|
20230922,163600,586628830,5300,5300,5300,5300,0
|
|
20230922,163500,586628830,5300,5300,5300,5300,1523
|
|
20230922,163400,586628830,5300,5300,5300,5300,0
|
|
20230922,163300,586628830,5300,5300,5300,5300,0
|
|
20230922,163200,586628830,5300,5300,5300,5300,0
|
|
20230922,163100,586628830,5300,5300,5300,5300,0
|
|
20230922,163000,586628830,5300,5300,5300,5300,0
|
|
20230922,162900,586628830,5300,5300,5300,5300,0
|
|
20230922,162800,586628830,5300,5300,5300,5300,0
|
|
20230922,162700,586628830,5300,5300,5300,5300,0
|
|
20230922,162600,586628830,5300,5300,5300,5300,0
|
|
20230922,162500,586628830,5300,5300,5300,5300,0
|
|
20230922,162400,586628830,5300,5300,5300,5300,0
|
|
20230922,162300,586628830,5300,5300,5300,5300,0
|
|
20230922,162200,586628830,5300,5300,5300,5300,0
|
|
20230922,162100,586628830,5300,5300,5300,5300,0
|
|
20230922,162000,586628830,5300,5300,5300,5300,0
|
|
20230922,161900,586628830,5300,5300,5300,5300,0
|
|
20230922,161800,586628830,5300,5300,5300,5300,0
|
|
20230922,161700,586628830,5300,5300,5300,5300,0
|
|
20230922,161600,586628830,5300,5300,5300,5300,0
|
|
20230922,161500,586628830,5300,5300,5300,5300,0
|
|
20230922,161400,586628830,5300,5300,5300,5300,0
|
|
20230922,161300,586628830,5300,5300,5300,5300,0
|
|
20230922,161200,586628830,5300,5300,5300,5300,0
|
|
20230922,161100,586628830,5300,5300,5300,5300,0
|
|
20230922,161000,586628830,5300,5300,5300,5300,0
|
|
20230922,160900,586628830,5300,5300,5300,5300,0
|
|
20230922,160800,586628830,5300,5300,5300,5300,0
|
|
20230922,160700,586628830,5300,5300,5300,5300,0
|
|
20230922,160600,586628830,5300,5300,5300,5300,0
|
|
20230922,160500,586628830,5300,5300,5300,5300,1523
|
|
20230922,160400,586628830,5300,5300,5300,5300,0
|
|
20230922,160300,586628830,5300,5300,5300,5300,0
|
|
20230922,160200,586628830,5300,5300,5300,5300,0
|
|
20230922,160100,586628830,5300,5300,5300,5300,0
|
|
20230922,160000,586628830,5300,5300,5300,5300,0
|
|
20230922,155900,586628830,5300,5300,5300,5300,0
|
|
20230922,155800,586628830,5300,5300,5300,5300,0
|
|
20230922,155700,586628830,5300,5300,5300,5300,0
|
|
20230922,155600,586628830,5300,5300,5300,5300,0
|
|
20230922,155500,586628830,5300,5300,5300,5300,0
|
|
20230922,155400,586628830,5300,5300,5300,5300,0
|
|
20230922,155300,586628830,5300,5300,5300,5300,0
|
|
20230922,155200,586628830,5300,5300,5300,5300,0
|
|
20230922,155100,586628830,5300,5300,5300,5300,0
|
|
20230922,155000,586628830,5300,5300,5300,5300,0
|
|
20230922,154900,586628830,5300,5300,5300,5300,0
|
|
20230922,154800,586628830,5300,5300,5300,5300,0
|
|
20230922,154700,586628830,5300,5300,5300,5300,0
|
|
20230922,154600,586628830,5300,5300,5300,5300,0
|
|
20230922,154500,586628830,5300,5300,5300,5300,0
|
|
20230922,154400,586628830,5300,5300,5300,5300,0
|
|
20230922,154300,586628830,5300,5300,5300,5300,0
|
|
20230922,154200,586628830,5300,5300,5300,5300,0
|
|
20230922,154100,586628830,5300,5300,5300,5300,0
|
|
20230922,154000,586628830,5300,5300,5300,5300,0
|
|
20230922,153900,586628830,5300,5300,5300,5300,0
|
|
20230922,153800,586628830,5300,5300,5300,5300,0
|
|
20230922,153700,586628830,5300,5300,5300,5300,0
|
|
20230922,153600,586628830,5300,5300,5300,5300,0
|
|
20230922,153500,586628830,5300,5300,5300,5300,1523
|
|
20230922,153400,586628830,5300,5300,5300,5300,0
|
|
20230922,153300,586628830,5300,5300,5300,5300,0
|
|
20230922,153200,586628830,5300,5300,5300,5300,0
|
|
20230922,153100,586628830,5300,5300,5300,5300,0
|
|
20230922,153000,586628830,5300,5300,5300,5300,1523
|
|
20230922,152900,578556930,5390,5390,5390,5390,0
|
|
20230922,152800,578556930,5390,5390,5390,5390,0
|
|
20230922,152700,578556930,5390,5390,5390,5390,0
|
|
20230922,152600,578556930,5390,5390,5390,5390,0
|
|
20230922,152500,578556930,5390,5390,5390,5390,0
|
|
20230922,152400,578556930,5390,5390,5390,5390,0
|
|
20230922,152300,578556930,5390,5390,5390,5390,0
|
|
20230922,152200,578556930,5390,5390,5390,5390,0
|
|
20230922,152100,578556930,5390,5390,5390,5390,0
|
|
20230922,152000,578556930,5390,5390,5390,5390,0
|
|
20230922,151900,578556930,5390,5360,5390,5350,247
|
|
20230922,151800,577233080,5400,5370,5410,5360,2083
|
|
20230922,151700,566000960,5380,5370,5380,5360,88
|
|
20230922,151600,565528420,5380,5370,5380,5370,190
|
|
20230922,151500,564506300,5380,5360,5380,5360,408
|
|
20230922,151400,562313900,5360,5360,5370,5360,158
|
|
20230922,151300,561467010,5360,5360,5360,5350,577
|
|
20230922,151200,558379970,5360,5370,5370,5360,540
|
|
20230922,151100,555485500,5360,5370,5380,5360,1478
|
|
20230922,151000,547559860,5360,5370,5370,5360,582
|
|
20230922,150900,544439630,5370,5350,5370,5350,945
|
|
20230922,150800,539374450,5360,5350,5360,5350,301
|
|
20230922,150700,537763900,5350,5350,5350,5340,75
|
|
20230922,150600,537362660,5350,5340,5350,5340,89
|
|
20230922,150500,536886570,5340,5350,5350,5340,366
|
|
20230922,150400,534929620,5350,5340,5350,5340,150
|
|
20230922,150300,534128570,5350,5350,5350,5350,600
|
|
20230922,150200,530918570,5360,5330,5360,5330,225
|
|
20230922,150100,529716630,5330,5340,5350,5330,243
|
|
20230922,150000,528419230,5350,5350,5350,5340,723
|
|
20230922,145900,524552320,5350,5340,5350,5340,404
|
|
20230922,145800,522392650,5340,5330,5350,5330,1118
|
|
20230922,145700,516425710,5320,5320,5320,5320,326
|
|
20230922,145600,514691390,5330,5320,5330,5320,433
|
|
20230922,145500,512387590,5320,5320,5320,5320,225
|
|
20230922,145400,511190590,5320,5320,5320,5320,42
|
|
20230922,145300,510967150,5330,5320,5330,5310,2133
|
|
20230922,145200,499619780,5310,5300,5320,5300,1433
|
|
20230922,145100,491997880,5310,5300,5310,5300,302
|
|
20230922,145000,490394570,5300,5300,5300,5300,13
|
|
20230922,144900,490325670,5300,5300,5300,5300,119
|
|
20230922,144800,489694970,5300,5300,5300,5300,35
|
|
20230922,144700,489509470,5280,5280,5280,5280,1
|
|
20230922,144600,489504190,5300,5300,5300,5300,1058
|
|
20230922,144500,483896790,5280,5280,5290,5280,123
|
|
20230922,144400,483246490,5290,5290,5290,5290,35
|
|
20230922,144300,483061340,5290,5290,5290,5290,86
|
|
20230922,144200,482606400,5290,5280,5290,5280,47
|
|
20230922,144100,482357840,5270,5280,5280,5270,124
|
|
20230922,144000,481703130,5280,5280,5280,5280,58
|
|
20230922,143900,481396890,5290,5290,5290,5290,194
|
|
20230922,143800,480370630,5290,5290,5290,5290,3
|
|
20230922,143700,480354760,5290,5280,5290,5280,124
|
|
20230922,143600,479699660,5280,5280,5280,5280,31
|
|
20230922,143500,479535980,5290,5280,5290,5280,46
|
|
20230922,143400,479292800,5290,5290,5290,5290,123
|
|
20230922,143300,478642130,5280,5280,5280,5280,126
|
|
20230922,143200,477976850,5290,5290,5290,5290,144
|
|
20230922,143100,477215090,5290,5290,5290,5290,0
|
|
20230922,143000,477215090,5290,5290,5290,5290,231
|
|
20230922,142900,475993100,5290,5290,5290,5280,36
|
|
20230922,142800,475802670,5290,5280,5290,5280,285
|
|
20230922,142700,474295040,5280,5280,5280,5280,10
|
|
20230922,142600,474242240,5270,5270,5270,5270,1
|
|
20230922,142500,474236970,5270,5280,5280,5270,193
|
|
20230922,142400,473217940,5280,5280,5280,5280,47
|
|
20230922,142300,472969780,5280,5290,5290,5280,250
|
|
20230922,142200,471648910,5290,5290,5290,5290,31
|
|
20230922,142100,471484920,5290,5290,5290,5290,108
|
|
20230922,142000,470913600,5290,5290,5290,5280,145
|
|
20230922,141900,470146580,5290,5300,5300,5290,172
|
|
20230922,141800,469235840,5300,5300,5300,5300,57
|
|
20230922,141700,468933740,5300,5300,5300,5300,43
|
|
20230922,141600,468705840,5300,5300,5300,5300,0
|
|
20230922,141500,468705840,5300,5300,5310,5300,221
|
|
20230922,141400,467534470,5300,5300,5300,5300,181
|
|
20230922,141300,466575170,5310,5300,5310,5300,91
|
|
20230922,141200,466091970,5310,5310,5310,5310,111
|
|
20230922,141100,465502560,5310,5310,5310,5310,25
|
|
20230922,141000,465369810,5310,5310,5310,5310,124
|
|
20230922,140900,464711370,5310,5310,5310,5310,0
|
|
20230922,140800,464711370,5310,5300,5310,5300,85
|
|
20230922,140700,464260500,5300,5300,5300,5300,16
|
|
20230922,140600,464175700,5300,5300,5310,5300,483
|
|
20230922,140500,461615750,5300,5300,5300,5300,31
|
|
20230922,140400,461451450,5300,5300,5300,5300,25
|
|
20230922,140300,461318950,5290,5290,5290,5290,128
|
|
20230922,140200,460641830,5300,5290,5300,5290,187
|
|
20230922,140100,459651230,5300,5290,5300,5290,99
|
|
20230922,140000,459127180,5280,5300,5300,5280,174
|
|
20230922,135900,458205360,5300,5300,5300,5300,90
|
|
20230922,135800,457728360,5300,5290,5300,5290,44
|
|
20230922,135700,457495530,5300,5300,5300,5290,105
|
|
20230922,135600,456939040,5300,5300,5300,5300,36
|
|
20230922,135500,456748240,5300,5300,5300,5300,0
|
|
20230922,135400,456748240,5300,5300,5300,5300,23
|
|
20230922,135300,456626340,5280,5280,5280,5280,989
|
|
20230922,135200,451404420,5280,5280,5280,5280,315
|
|
20230922,135100,449741220,5260,5260,5260,5260,8541
|
|
20230922,135000,404815560,5250,5260,5260,5250,109
|
|
20230922,134900,404242230,5260,5260,5260,5260,158
|
|
20230922,134800,403411150,5260,5260,5260,5260,88
|
|
20230922,134700,402948270,5250,5250,5250,5240,56
|
|
20230922,134600,402654280,5260,5270,5270,5260,124
|
|
20230922,134500,402001700,5260,5260,5260,5260,221
|
|
20230922,134400,400839240,5270,5280,5280,5270,42
|
|
20230922,134300,400617830,5270,5270,5280,5270,344
|
|
20230922,134200,398804780,5270,5270,5270,5270,1
|
|
20230922,134100,398799510,5290,5290,5290,5290,0
|
|
20230922,134000,398799510,5290,5290,5290,5240,31
|
|
20230922,133900,398635570,5250,5300,5300,5250,6425
|
|
20230922,133800,364893730,5300,5300,5300,5300,49
|
|
20230922,133700,364634030,5290,5290,5300,5290,530
|
|
20230922,133600,361828570,5300,5300,5300,5300,59
|
|
20230922,133500,361515870,5290,5290,5290,5290,14
|
|
20230922,133400,361441810,5290,5290,5290,5290,17
|
|
20230922,133300,361351880,5300,5300,5300,5300,26
|
|
20230922,133200,361214080,5300,5290,5300,5290,255
|
|
20230922,133100,359863850,5300,5290,5300,5290,655
|
|
20230922,133000,356398890,5300,5310,5310,5300,93
|
|
20230922,132900,355905920,5310,5300,5310,5300,61
|
|
20230922,132800,355582390,5300,5310,5310,5300,187
|
|
20230922,132700,354590290,5310,5310,5310,5300,106
|
|
20230922,132600,354027730,5310,5300,5310,5300,118
|
|
20230922,132500,353402150,5300,5300,5300,5300,53
|
|
20230922,132400,353121250,5310,5300,5310,5300,117
|
|
20230922,132300,352501090,5300,5300,5300,5300,21
|
|
20230922,132200,352389790,5300,5300,5300,5300,45
|
|
20230922,132100,352151290,5300,5300,5300,5300,286
|
|
20230922,132000,350635490,5300,5300,5300,5300,41
|
|
20230922,131900,350418190,5300,5290,5300,5290,107
|
|
20230922,131800,349851100,5290,5290,5290,5290,0
|
|
20230922,131700,349851100,5290,5290,5290,5290,116
|
|
20230922,131600,349237460,5300,5300,5300,5300,22
|
|
20230922,131500,349120860,5300,5280,5300,5280,47
|
|
20230922,131400,348872210,5280,5280,5280,5280,80
|
|
20230922,131300,348449810,5280,5280,5280,5280,7
|
|
20230922,131200,348412850,5250,5300,5300,5250,1712
|
|
20230922,131100,339405920,5300,5290,5300,5280,2439
|
|
20230922,131000,326512340,5300,5300,5300,5300,117
|
|
20230922,130900,325892240,5310,5310,5310,5300,40
|
|
20230922,130800,325680030,5290,5310,5310,5290,170
|
|
20230922,130700,324778960,5310,5300,5310,5300,171
|
|
20230922,130600,323871250,5310,5300,5310,5300,93
|
|
20230922,130500,323378280,5310,5310,5310,5300,57
|
|
20230922,130400,323075950,5300,5300,5300,5300,86
|
|
20230922,130300,322620150,5300,5310,5310,5300,41
|
|
20230922,130200,322402780,5300,5310,5310,5300,156
|
|
20230922,130100,321575090,5310,5310,5310,5310,48
|
|
20230922,130000,321320210,5320,5310,5320,5310,72
|
|
20230922,125900,320937680,5300,5300,5300,5300,67
|
|
20230922,125800,320582580,5300,5300,5300,5300,21
|
|
20230922,125700,320471280,5290,5300,5310,5290,196
|
|
20230922,125600,319433470,5300,5310,5310,5300,136
|
|
20230922,125500,318711580,5310,5290,5310,5290,48
|
|
20230922,125400,318457380,5290,5290,5290,5290,8
|
|
20230922,125300,318415060,5290,5290,5290,5290,120
|
|
20230922,125200,317780260,5300,5300,5300,5300,17
|
|
20230922,125100,317690160,5300,5310,5310,5290,248
|
|
20230922,125000,316378000,5290,5290,5290,5290,27
|
|
20230922,124900,316235170,5290,5290,5310,5290,206
|
|
20230922,124800,315145310,5290,5290,5290,5290,140
|
|
20230922,124700,314404710,5290,5290,5290,5290,8
|
|
20230922,124600,314362390,5290,5290,5290,5290,118
|
|
20230922,124500,313738170,5290,5290,5290,5290,17
|
|
20230922,124400,313648240,5290,5310,5310,5290,1653
|
|
20230922,124300,304901640,5310,5310,5310,5310,34
|
|
20230922,124200,304721100,5310,5310,5310,5310,94
|
|
20230922,124100,304221960,5310,5310,5310,5310,55
|
|
20230922,124000,303929910,5310,5310,5310,5310,6
|
|
20230922,123900,303898050,5310,5310,5310,5310,86
|
|
20230922,123800,303441390,5310,5320,5320,5300,107
|
|
20230922,123700,302873450,5310,5320,5320,5310,92
|
|
20230922,123600,302384870,5310,5310,5310,5310,25
|
|
20230922,123500,302252120,5300,5310,5320,5300,58
|
|
20230922,123400,301944560,5300,5320,5320,5300,179
|
|
20230922,123300,300995440,5310,5310,5320,5310,90
|
|
20230922,123200,300517530,5300,5320,5320,5300,393
|
|
20230922,123100,298434470,5310,5310,5320,5310,143
|
|
20230922,123000,297674990,5310,5320,5320,5310,7
|
|
20230922,122900,297637780,5320,5320,5320,5300,288
|
|
20230922,122800,296111080,5310,5310,5320,5310,134
|
|
20230922,122700,295399440,5320,5320,5320,5320,373
|
|
20230922,122600,293415080,5300,5320,5320,5300,2264
|
|
20230922,122500,281395200,5330,5330,5330,5330,7
|
|
20230922,122400,281357890,5320,5330,5330,5320,142
|
|
20230922,122300,280602290,5320,5320,5330,5320,210
|
|
20230922,122200,279485050,5320,5330,5330,5320,147
|
|
20230922,122100,278702410,5330,5320,5330,5320,42
|
|
20230922,122000,278478900,5330,5320,5330,5320,106
|
|
20230922,121900,277914780,5320,5320,5320,5320,63
|
|
20230922,121800,277579620,5320,5320,5320,5320,7
|
|
20230922,121700,277542380,5320,5310,5320,5310,106
|
|
20230922,121600,276978660,5320,5320,5320,5320,6
|
|
20230922,121500,276946740,5300,5310,5310,5300,152
|
|
20230922,121400,276140780,5310,5310,5310,5300,249
|
|
20230922,121300,274820650,5310,5310,5310,5310,20
|
|
20230922,121200,274714450,5300,5300,5300,5300,27
|
|
20230922,121100,274571350,5300,5320,5320,5300,92
|
|
20230922,121000,274083630,5300,5300,5320,5290,148
|
|
20230922,120900,273298870,5320,5320,5320,5320,4
|
|
20230922,120800,273277590,5300,5300,5300,5300,64
|
|
20230922,120700,272938390,5320,5310,5320,5310,48
|
|
20230922,120600,272683440,5320,5320,5320,5310,103
|
|
20230922,120500,272136340,5310,5310,5310,5310,115
|
|
20230922,120400,271525690,5320,5310,5320,5310,115
|
|
20230922,120300,270914970,5320,5320,5320,5300,657
|
|
20230922,120200,267425900,5330,5330,5330,5330,92
|
|
20230922,120100,266935540,5330,5330,5330,5330,1006
|
|
20230922,120000,261573560,5320,5330,5330,5320,136
|
|
20230922,115900,260849910,5330,5320,5330,5310,13
|
|
20230922,115800,260780660,5320,5320,5330,5320,129
|
|
20230922,115700,260094280,5330,5330,5330,5330,7
|
|
20230922,115600,260056970,5320,5330,5330,5320,55
|
|
20230922,115500,259764170,5330,5310,5330,5300,179
|
|
20230922,115400,258812750,5320,5320,5320,5320,14
|
|
20230922,115300,258738270,5320,5320,5320,5320,139
|
|
20230922,115200,257998790,5320,5330,5330,5320,50
|
|
20230922,115100,257732730,5320,5330,5330,5320,203
|
|
20230922,115000,256651910,5330,5330,5330,5330,47
|
|
20230922,114900,256401400,5330,5330,5330,5330,17
|
|
20230922,114800,256310790,5330,5340,5340,5330,69
|
|
20230922,114700,255942740,5330,5340,5340,5330,11
|
|
20230922,114600,255884010,5340,5330,5340,5330,100
|
|
20230922,114500,255350150,5330,5330,5330,5330,9
|
|
20230922,114400,255302180,5330,5330,5330,5330,123
|
|
20230922,114300,254646590,5330,5330,5330,5330,61
|
|
20230922,114200,254321460,5330,5320,5330,5320,136
|
|
20230922,114100,253597780,5340,5330,5340,5330,334
|
|
20230922,114000,251817520,5320,5310,5330,5310,546
|
|
20230922,113900,248917600,5310,5310,5310,5310,134
|
|
20230922,113800,248206060,5310,5310,5310,5300,257
|
|
20230922,113700,246842690,5310,5310,5310,5310,7
|
|
20230922,113600,246805520,5310,5310,5310,5310,42
|
|
20230922,113500,246582500,5310,5320,5320,5310,109
|
|
20230922,113400,246002650,5320,5310,5320,5310,88
|
|
20230922,113300,245534820,5310,5320,5330,5310,372
|
|
20230922,113200,243558960,5330,5330,5330,5330,114
|
|
20230922,113100,242951340,5320,5330,5330,5320,95
|
|
20230922,113000,242445860,5330,5300,5330,5300,606
|
|
20230922,112900,239233850,5300,5300,5300,5300,131
|
|
20230922,112800,238539550,5300,5310,5310,5300,66
|
|
20230922,112700,238189710,5310,5310,5310,5310,114
|
|
20230922,112600,237584370,5310,5310,5310,5310,48
|
|
20230922,112500,237329490,5310,5330,5350,5300,978
|
|
20230922,112400,232135980,5330,5330,5350,5330,125
|
|
20230922,112300,231469570,5330,5350,5350,5330,10
|
|
20230922,112200,231416130,5330,5340,5340,5330,184
|
|
20230922,112100,230434120,5340,5340,5340,5330,80
|
|
20230922,112000,230006950,5330,5330,5340,5330,98
|
|
20230922,111900,229483750,5330,5320,5330,5320,211
|
|
20230922,111800,228360280,5320,5320,5320,5320,100
|
|
20230922,111700,227828280,5310,5310,5310,5310,355
|
|
20230922,111600,225943230,5310,5310,5310,5310,92
|
|
20230922,111500,225454710,5310,5310,5310,5310,73
|
|
20230922,111400,225067080,5310,5310,5310,5310,38
|
|
20230922,111300,224865300,5300,5300,5300,5300,38
|
|
20230922,111200,224663900,5300,5300,5300,5300,54
|
|
20230922,111100,224377700,5300,5300,5300,5300,99
|
|
20230922,111000,223853000,5300,5300,5300,5300,8
|
|
20230922,110900,223810600,5300,5280,5300,5280,25
|
|
20230922,110800,223678420,5260,5280,5280,5260,49
|
|
20230922,110700,223420300,5270,5260,5270,5260,1452
|
|
20230922,110600,215781140,5270,5280,5280,5270,125
|
|
20230922,110500,215122320,5280,5280,5280,5280,123
|
|
20230922,110400,214472880,5280,5290,5290,5280,327
|
|
20230922,110300,212745920,5300,5290,5300,5290,14
|
|
20230922,110200,212671780,5300,5290,5300,5290,135
|
|
20230922,110100,211956700,5300,5300,5300,5300,18
|
|
20230922,110000,211861300,5290,5300,5300,5290,116
|
|
20230922,105900,211247620,5300,5290,5300,5280,210
|
|
20230922,105800,210135650,5290,5300,5300,5280,685
|
|
20230922,105700,206511650,5290,5300,5300,5290,44
|
|
20230922,105600,206278500,5300,5290,5300,5290,242
|
|
20230922,105500,204997400,5300,5300,5300,5300,48
|
|
20230922,105400,204743000,5300,5310,5310,5300,267
|
|
20230922,105300,203327750,5320,5320,5320,5320,119
|
|
20230922,105200,202694670,5330,5330,5330,5330,7
|
|
20230922,105100,202657360,5320,5310,5320,5300,418
|
|
20230922,105000,200440350,5310,5310,5310,5310,413
|
|
20230922,104900,198247320,5310,5320,5320,5310,699
|
|
20230922,104800,194533860,5320,5330,5330,5320,162
|
|
20230922,104700,193670410,5330,5330,5330,5330,116
|
|
20230922,104600,193052130,5330,5320,5330,5320,203
|
|
20230922,104500,191971810,5310,5310,5310,5310,421
|
|
20230922,104400,189736300,5310,5310,5310,5310,1
|
|
20230922,104300,189730990,5310,5320,5320,5310,262
|
|
20230922,104200,188339470,5320,5310,5320,5310,191
|
|
20230922,104100,187325190,5310,5310,5310,5300,93
|
|
20230922,104000,186831860,5310,5300,5310,5300,265
|
|
20230922,103900,185426340,5300,5290,5300,5290,306
|
|
20230922,103800,183805530,5290,5290,5300,5290,183
|
|
20230922,103700,182837380,5280,5280,5280,5280,50
|
|
20230922,103600,182573380,5290,5290,5290,5290,210
|
|
20230922,103500,181462480,5290,5290,5290,5280,195
|
|
20230922,103400,180431930,5290,5290,5290,5290,130
|
|
20230922,103300,179744230,5290,5280,5290,5280,193
|
|
20230922,103200,178724690,5280,5270,5280,5270,527
|
|
20230922,103100,175944840,5280,5270,5280,5270,648
|
|
20230922,103000,172529610,5260,5270,5270,5260,230
|
|
20230922,102900,171317580,5270,5260,5270,5260,150
|
|
20230922,102800,170527350,5260,5260,5260,5250,247
|
|
20230922,102700,169228470,5260,5260,5260,5260,200
|
|
20230922,102600,168176470,5270,5240,5270,5240,515
|
|
20230922,102500,165473210,5240,5240,5240,5240,102
|
|
20230922,102400,164938730,5240,5230,5240,5230,238
|
|
20230922,102300,163693910,5220,5230,5240,5220,1337
|
|
20230922,102200,156702360,5230,5220,5230,5220,1136
|
|
20230922,102100,150772150,5220,5210,5230,5210,1080
|
|
20230922,102000,145135130,5210,5220,5220,5210,128
|
|
20230922,101900,144467830,5220,5200,5220,5200,788
|
|
20230922,101800,140364680,5200,5200,5200,5200,4
|
|
20230922,101700,140343880,5200,5200,5200,5200,33
|
|
20230922,101600,140172280,5200,5190,5200,5190,514
|
|
20230922,101500,137500230,5190,5170,5190,5170,508
|
|
20230922,101400,134868140,5170,5160,5170,5160,149
|
|
20230922,101300,134098810,5160,5160,5160,5160,0
|
|
20230922,101200,134098810,5160,5170,5170,5160,54
|
|
20230922,101100,133819730,5170,5170,5170,5170,7
|
|
20230922,101000,133783540,5170,5150,5170,5150,34
|
|
20230922,100900,133608260,5150,5150,5150,5150,41
|
|
20230922,100800,133397110,5150,5150,5150,5150,12
|
|
20230922,100700,133335310,5140,5150,5170,5140,56
|
|
20230922,100600,133046800,5140,5140,5140,5140,37
|
|
20230922,100500,132856620,5150,5160,5160,5150,130
|
|
20230922,100400,132186070,5170,5160,5170,5110,211
|
|
20230922,100300,131103820,5160,5160,5160,5160,86
|
|
20230922,100200,130660060,5150,5150,5170,5150,44
|
|
20230922,100100,130433240,5160,5190,5190,5160,300
|
|
20230922,100000,128880770,5180,5170,5190,5170,257
|
|
20230922,095900,127549930,5180,5180,5180,5180,163
|
|
20230922,095800,126705590,5190,5180,5190,5180,50
|
|
20230922,095700,126446160,5180,5200,5200,5180,190
|
|
20230922,095600,125459680,5200,5200,5200,5200,0
|
|
20230922,095500,125459680,5200,5190,5200,5190,77
|
|
20230922,095400,125059350,5190,5190,5190,5190,126
|
|
20230922,095300,124405410,5190,5170,5190,5170,78
|
|
20230922,095200,124001720,5180,5180,5180,5180,721
|
|
20230922,095100,120266940,5180,5160,5180,5160,51
|
|
20230922,095000,120003130,5160,5160,5160,5130,156
|
|
20230922,094900,119202360,5160,5160,5170,5150,232
|
|
20230922,094800,118004820,5170,5160,5170,5160,36
|
|
20230922,094700,117818940,5170,5180,5180,5170,8
|
|
20230922,094600,117777520,5180,5160,5180,5150,356
|
|
20230922,094500,115943740,5170,5180,5180,5170,211
|
|
20230922,094400,114852460,5190,5190,5190,5190,0
|
|
20230922,094300,114852460,5190,5190,5190,5180,1144
|
|
20230922,094200,108925960,5200,5200,5200,5190,73
|
|
20230922,094100,108546520,5200,5190,5200,5190,101
|
|
20230922,094000,108022180,5200,5190,5200,5190,331
|
|
20230922,093900,106303200,5150,5170,5170,5150,100
|
|
20230922,093800,105788000,5190,5200,5210,5190,1036
|
|
20230922,093700,100407580,5190,5180,5190,5170,1124
|
|
20230922,093600,94583380,5180,5160,5180,5160,849
|
|
20230922,093500,90193180,5180,5180,5180,5180,0
|
|
20230922,093400,90193180,5180,5170,5180,5170,102
|
|
20230922,093300,89665690,5180,5180,5180,5180,55
|
|
20230922,093200,89380790,5160,5170,5170,5160,789
|
|
20230922,093100,85308590,5180,5190,5190,5170,43
|
|
20230922,093000,85085970,5160,5180,5180,5160,706
|
|
20230922,092900,81441280,5180,5180,5180,5180,63
|
|
20230922,092800,81114940,5180,5190,5190,5180,176
|
|
20230922,092700,80202460,5180,5180,5180,5180,296
|
|
20230922,092600,78669180,5190,5190,5190,5190,56
|
|
20230922,092500,78378540,5190,5210,5210,5190,308
|
|
20230922,092400,76776900,5210,5220,5240,5210,738
|
|
20230922,092300,72929500,5230,5240,5240,5230,252
|
|
20230922,092200,71610020,5240,5220,5240,5200,88
|
|
20230922,092100,71150580,5220,5190,5220,5190,1682
|
|
20230922,092000,62403860,5180,5160,5180,5160,370
|
|
20230922,091900,60490380,5160,5160,5160,5120,526
|
|
20230922,091800,57785320,5150,5160,5160,5150,626
|
|
20230922,091700,54561390,5150,5160,5160,5150,266
|
|
20230922,091600,53190830,5150,5150,5150,5150,253
|
|
20230922,091500,51887880,5150,5150,5150,5150,527
|
|
20230922,091400,49173830,5160,5160,5160,5160,106
|
|
20230922,091300,48626870,5150,5150,5150,5150,76
|
|
20230922,091200,48235470,5180,5170,5180,5170,214
|
|
20230922,091100,47128000,5150,5150,5150,5150,68
|
|
20230922,091000,46777800,5130,5170,5180,5130,403
|
|
20230922,090900,44704060,5150,5150,5150,5110,1165
|
|
20230922,090800,38708390,5080,5080,5090,5080,541
|
|
20230922,090700,35958980,5080,5090,5090,5060,1321
|
|
20230922,090600,29255380,5080,5130,5130,5080,1559
|
|
20230922,090500,21284650,5130,5130,5130,5130,1
|
|
20230922,090400,21279520,5140,5090,5150,5080,455
|
|
20230922,090300,18958910,5070,5070,5070,5070,0
|
|
20230922,090200,18958910,5070,5150,5150,5070,168
|
|
20230922,090100,18105390,5150,5130,5150,5000,1962
|
|
20230922,090000,8200870,5160,5190,5200,5150,1584
|