682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,201900,1161098950,5470,5470,5470,5470,3037
|
|
20230925,201800,1161098950,5470,5470,5470,5470,0
|
|
20230925,201700,1161098950,5470,5470,5470,5470,0
|
|
20230925,201600,1161098950,5470,5470,5470,5470,0
|
|
20230925,201500,1161098950,5470,5470,5470,5470,0
|
|
20230925,201400,1161098950,5470,5470,5470,5470,0
|
|
20230925,201300,1161098950,5470,5470,5470,5470,0
|
|
20230925,201200,1161098950,5470,5470,5470,5470,0
|
|
20230925,201100,1161098950,5470,5470,5470,5470,0
|
|
20230925,201000,1161098950,5470,5470,5470,5470,0
|
|
20230925,200900,1161098950,5470,5470,5470,5470,0
|
|
20230925,200800,1161098950,5470,5470,5470,5470,0
|
|
20230925,200700,1161098950,5470,5470,5470,5470,0
|
|
20230925,200600,1161098950,5470,5470,5470,5470,0
|
|
20230925,200500,1161098950,5470,5470,5470,5470,0
|
|
20230925,200400,1161098950,5470,5470,5470,5470,0
|
|
20230925,200300,1161098950,5470,5470,5470,5470,0
|
|
20230925,200200,1161098950,5470,5470,5470,5470,0
|
|
20230925,200100,1161098950,5470,5470,5470,5470,0
|
|
20230925,200000,1161098950,5470,5470,5470,5470,0
|
|
20230925,195900,1161098950,5470,5470,5470,5470,0
|
|
20230925,195800,1161098950,5470,5470,5470,5470,0
|
|
20230925,195700,1161098950,5470,5470,5470,5470,0
|
|
20230925,195600,1161098950,5470,5470,5470,5470,0
|
|
20230925,195500,1161098950,5470,5470,5470,5470,0
|
|
20230925,195400,1161098950,5470,5470,5470,5470,0
|
|
20230925,195300,1161098950,5470,5470,5470,5470,0
|
|
20230925,195200,1161098950,5470,5470,5470,5470,0
|
|
20230925,195100,1161098950,5470,5470,5470,5470,0
|
|
20230925,195000,1161098950,5470,5470,5470,5470,0
|
|
20230925,194900,1161098950,5470,5470,5470,5470,3037
|
|
20230925,194800,1161098950,5470,5470,5470,5470,0
|
|
20230925,194700,1161098950,5470,5470,5470,5470,0
|
|
20230925,194600,1161098950,5470,5470,5470,5470,0
|
|
20230925,194500,1161098950,5470,5470,5470,5470,0
|
|
20230925,194400,1161098950,5470,5470,5470,5470,0
|
|
20230925,194300,1161098950,5470,5470,5470,5470,0
|
|
20230925,194200,1161098950,5470,5470,5470,5470,0
|
|
20230925,194100,1161098950,5470,5470,5470,5470,0
|
|
20230925,194000,1161098950,5470,5470,5470,5470,0
|
|
20230925,193900,1161098950,5470,5470,5470,5470,0
|
|
20230925,193800,1161098950,5470,5470,5470,5470,0
|
|
20230925,193700,1161098950,5470,5470,5470,5470,0
|
|
20230925,193600,1161098950,5470,5470,5470,5470,0
|
|
20230925,193500,1161098950,5470,5470,5470,5470,0
|
|
20230925,193400,1161098950,5470,5470,5470,5470,0
|
|
20230925,193300,1161098950,5470,5470,5470,5470,0
|
|
20230925,193200,1161098950,5470,5470,5470,5470,0
|
|
20230925,193100,1161098950,5470,5470,5470,5470,0
|
|
20230925,193000,1161098950,5470,5470,5470,5470,0
|
|
20230925,192900,1161098950,5470,5470,5470,5470,0
|
|
20230925,192800,1161098950,5470,5470,5470,5470,0
|
|
20230925,192700,1161098950,5470,5470,5470,5470,0
|
|
20230925,192600,1161098950,5470,5470,5470,5470,0
|
|
20230925,192500,1161098950,5470,5470,5470,5470,0
|
|
20230925,192400,1161098950,5470,5470,5470,5470,0
|
|
20230925,192300,1161098950,5470,5470,5470,5470,0
|
|
20230925,192200,1161098950,5470,5470,5470,5470,0
|
|
20230925,192100,1161098950,5470,5470,5470,5470,0
|
|
20230925,192000,1161098950,5470,5470,5470,5470,0
|
|
20230925,191900,1161098950,5470,5470,5470,5470,3037
|
|
20230925,191800,1161098950,5470,5470,5470,5470,0
|
|
20230925,191700,1161098950,5470,5470,5470,5470,0
|
|
20230925,191600,1161098950,5470,5470,5470,5470,0
|
|
20230925,191500,1161098950,5470,5470,5470,5470,0
|
|
20230925,191400,1161098950,5470,5470,5470,5470,0
|
|
20230925,191300,1161098950,5470,5470,5470,5470,0
|
|
20230925,191200,1161098950,5470,5470,5470,5470,0
|
|
20230925,191100,1161098950,5470,5470,5470,5470,0
|
|
20230925,191000,1161098950,5470,5470,5470,5470,0
|
|
20230925,190900,1161098950,5470,5470,5470,5470,0
|
|
20230925,190800,1161098950,5470,5470,5470,5470,0
|
|
20230925,190700,1161098950,5470,5470,5470,5470,0
|
|
20230925,190600,1161098950,5470,5470,5470,5470,0
|
|
20230925,190500,1161098950,5470,5470,5470,5470,0
|
|
20230925,190400,1161098950,5470,5470,5470,5470,0
|
|
20230925,190300,1161098950,5470,5470,5470,5470,0
|
|
20230925,190200,1161098950,5470,5470,5470,5470,0
|
|
20230925,190100,1161098950,5470,5470,5470,5470,0
|
|
20230925,190000,1161098950,5470,5470,5470,5470,0
|
|
20230925,185900,1161098950,5470,5470,5470,5470,0
|
|
20230925,185800,1161098950,5470,5470,5470,5470,0
|
|
20230925,185700,1161098950,5470,5470,5470,5470,0
|
|
20230925,185600,1161098950,5470,5470,5470,5470,0
|
|
20230925,185500,1161098950,5470,5470,5470,5470,0
|
|
20230925,185400,1161098950,5470,5470,5470,5470,0
|
|
20230925,185300,1161098950,5470,5470,5470,5470,0
|
|
20230925,185200,1161098950,5470,5470,5470,5470,0
|
|
20230925,185100,1161098950,5470,5470,5470,5470,0
|
|
20230925,185000,1161098950,5470,5470,5470,5470,0
|
|
20230925,184900,1161098950,5470,5470,5470,5470,3037
|
|
20230925,184800,1161098950,5470,5470,5470,5470,0
|
|
20230925,184700,1161098950,5470,5470,5470,5470,0
|
|
20230925,184600,1161098950,5470,5470,5470,5470,0
|
|
20230925,184500,1161098950,5470,5470,5470,5470,0
|
|
20230925,184400,1161098950,5470,5470,5470,5470,0
|
|
20230925,184300,1161098950,5470,5470,5470,5470,0
|
|
20230925,184200,1161098950,5470,5470,5470,5470,0
|
|
20230925,184100,1161098950,5470,5470,5470,5470,0
|
|
20230925,184000,1161098950,5470,5470,5470,5470,0
|
|
20230925,183900,1161098950,5470,5470,5470,5470,0
|
|
20230925,183800,1161098950,5470,5470,5470,5470,0
|
|
20230925,183700,1161098950,5470,5470,5470,5470,0
|
|
20230925,183600,1161098950,5470,5470,5470,5470,0
|
|
20230925,183500,1161098950,5470,5470,5470,5470,0
|
|
20230925,183400,1161098950,5470,5470,5470,5470,0
|
|
20230925,183300,1161098950,5470,5470,5470,5470,0
|
|
20230925,183200,1161098950,5470,5470,5470,5470,0
|
|
20230925,183100,1161098950,5470,5470,5470,5470,0
|
|
20230925,183000,1161098950,5470,5470,5470,5470,0
|
|
20230925,182900,1161098950,5470,5470,5470,5470,0
|
|
20230925,182800,1161098950,5470,5470,5470,5470,0
|
|
20230925,182700,1161098950,5470,5470,5470,5470,0
|
|
20230925,182600,1161098950,5470,5470,5470,5470,0
|
|
20230925,182500,1161098950,5470,5470,5470,5470,0
|
|
20230925,182400,1161098950,5470,5470,5470,5470,0
|
|
20230925,182300,1161098950,5470,5470,5470,5470,0
|
|
20230925,182200,1161098950,5470,5470,5470,5470,0
|
|
20230925,182100,1161098950,5470,5470,5470,5470,0
|
|
20230925,182000,1161098950,5470,5470,5470,5470,0
|
|
20230925,181900,1161098950,5470,5470,5470,5470,3037
|
|
20230925,181800,1161098950,5470,5470,5470,5470,0
|
|
20230925,181700,1161098950,5470,5470,5470,5470,0
|
|
20230925,181600,1161098950,5470,5470,5470,5470,0
|
|
20230925,181500,1161098950,5470,5470,5470,5470,0
|
|
20230925,181400,1161098950,5470,5470,5470,5470,0
|
|
20230925,181300,1161098950,5470,5470,5470,5470,0
|
|
20230925,181200,1161098950,5470,5470,5470,5470,0
|
|
20230925,181100,1161098950,5470,5470,5470,5470,0
|
|
20230925,181000,1161098950,5470,5470,5470,5470,0
|
|
20230925,180900,1161098950,5470,5470,5470,5470,0
|
|
20230925,180800,1161098950,5470,5470,5470,5470,0
|
|
20230925,180700,1161098950,5470,5470,5470,5470,0
|
|
20230925,180600,1161098950,5470,5470,5470,5470,0
|
|
20230925,180500,1161098950,5470,5470,5470,5470,0
|
|
20230925,180400,1161098950,5470,5470,5470,5470,0
|
|
20230925,180300,1161098950,5470,5470,5470,5470,0
|
|
20230925,180200,1161098950,5470,5470,5470,5470,0
|
|
20230925,180100,1161098950,5470,5470,5470,5470,0
|
|
20230925,180000,1161098950,5470,5470,5470,5470,0
|
|
20230925,175900,1161098950,5470,5470,5470,5470,0
|
|
20230925,175800,1161098950,5470,5470,5470,5470,0
|
|
20230925,175700,1161098950,5470,5470,5470,5470,0
|
|
20230925,175600,1161098950,5470,5470,5470,5470,0
|
|
20230925,175500,1161098950,5470,5470,5470,5470,0
|
|
20230925,175400,1161098950,5470,5470,5470,5470,0
|
|
20230925,175300,1161098950,5470,5470,5470,5470,0
|
|
20230925,175200,1161098950,5470,5470,5470,5470,0
|
|
20230925,175100,1161098950,5470,5470,5470,5470,0
|
|
20230925,175000,1161098950,5470,5470,5470,5470,0
|
|
20230925,174900,1161098950,5470,5470,5470,5470,3037
|
|
20230925,174800,1161098950,5470,5470,5470,5470,0
|
|
20230925,174700,1161098950,5470,5470,5470,5470,0
|
|
20230925,174600,1161098950,5470,5470,5470,5470,0
|
|
20230925,174500,1161098950,5470,5470,5470,5470,0
|
|
20230925,174400,1161098950,5470,5470,5470,5470,0
|
|
20230925,174300,1161098950,5470,5470,5470,5470,0
|
|
20230925,174200,1161098950,5470,5470,5470,5470,0
|
|
20230925,174100,1161098950,5470,5470,5470,5470,0
|
|
20230925,174000,1161098950,5470,5470,5470,5470,0
|
|
20230925,173900,1161098950,5470,5470,5470,5470,0
|
|
20230925,173800,1161098950,5470,5470,5470,5470,0
|
|
20230925,173700,1161098950,5470,5470,5470,5470,0
|
|
20230925,173600,1161098950,5470,5470,5470,5470,0
|
|
20230925,173500,1161098950,5470,5470,5470,5470,0
|
|
20230925,173400,1161098950,5470,5470,5470,5470,0
|
|
20230925,173300,1161098950,5470,5470,5470,5470,0
|
|
20230925,173200,1161098950,5470,5470,5470,5470,0
|
|
20230925,173100,1161098950,5470,5470,5470,5470,0
|
|
20230925,173000,1161098950,5470,5470,5470,5470,0
|
|
20230925,172900,1161098950,5470,5470,5470,5470,0
|
|
20230925,172800,1161098950,5470,5470,5470,5470,0
|
|
20230925,172700,1161098950,5470,5470,5470,5470,0
|
|
20230925,172600,1161098950,5470,5470,5470,5470,0
|
|
20230925,172500,1161098950,5470,5470,5470,5470,0
|
|
20230925,172400,1161098950,5470,5470,5470,5470,0
|
|
20230925,172300,1161098950,5470,5470,5470,5470,0
|
|
20230925,172200,1161098950,5470,5470,5470,5470,0
|
|
20230925,172100,1161098950,5470,5470,5470,5470,0
|
|
20230925,172000,1161098950,5470,5470,5470,5470,0
|
|
20230925,171900,1161098950,5470,5470,5470,5470,3037
|
|
20230925,171800,1161098950,5470,5470,5470,5470,0
|
|
20230925,171700,1161098950,5470,5470,5470,5470,0
|
|
20230925,171600,1161098950,5470,5470,5470,5470,0
|
|
20230925,171500,1161098950,5470,5470,5470,5470,0
|
|
20230925,171400,1161098950,5470,5470,5470,5470,0
|
|
20230925,171300,1161098950,5470,5470,5470,5470,0
|
|
20230925,171200,1161098950,5470,5470,5470,5470,0
|
|
20230925,171100,1161098950,5470,5470,5470,5470,0
|
|
20230925,171000,1161098950,5470,5470,5470,5470,0
|
|
20230925,170900,1161098950,5470,5470,5470,5470,0
|
|
20230925,170800,1161098950,5470,5470,5470,5470,0
|
|
20230925,170700,1161098950,5470,5470,5470,5470,0
|
|
20230925,170600,1161098950,5470,5470,5470,5470,0
|
|
20230925,170500,1161098950,5470,5470,5470,5470,0
|
|
20230925,170400,1161098950,5470,5470,5470,5470,0
|
|
20230925,170300,1161098950,5470,5470,5470,5470,0
|
|
20230925,170200,1161098950,5470,5470,5470,5470,0
|
|
20230925,170100,1161098950,5470,5470,5470,5470,0
|
|
20230925,170000,1161098950,5470,5470,5470,5470,0
|
|
20230925,165900,1161098950,5470,5470,5470,5470,0
|
|
20230925,165800,1161098950,5470,5470,5470,5470,0
|
|
20230925,165700,1161098950,5470,5470,5470,5470,0
|
|
20230925,165600,1161098950,5470,5470,5470,5470,0
|
|
20230925,165500,1161098950,5470,5470,5470,5470,0
|
|
20230925,165400,1161098950,5470,5470,5470,5470,0
|
|
20230925,165300,1161098950,5470,5470,5470,5470,0
|
|
20230925,165200,1161098950,5470,5470,5470,5470,0
|
|
20230925,165100,1161098950,5470,5470,5470,5470,0
|
|
20230925,165000,1161098950,5470,5470,5470,5470,0
|
|
20230925,164900,1161098950,5470,5470,5470,5470,3037
|
|
20230925,164800,1161098950,5470,5470,5470,5470,0
|
|
20230925,164700,1161098950,5470,5470,5470,5470,0
|
|
20230925,164600,1161098950,5470,5470,5470,5470,0
|
|
20230925,164500,1161098950,5470,5470,5470,5470,0
|
|
20230925,164400,1161098950,5470,5470,5470,5470,0
|
|
20230925,164300,1161098950,5470,5470,5470,5470,0
|
|
20230925,164200,1161098950,5470,5470,5470,5470,0
|
|
20230925,164100,1161098950,5470,5470,5470,5470,0
|
|
20230925,164000,1161098950,5470,5470,5470,5470,0
|
|
20230925,163900,1161098950,5470,5470,5470,5470,0
|
|
20230925,163800,1161098950,5470,5470,5470,5470,0
|
|
20230925,163700,1161098950,5470,5470,5470,5470,0
|
|
20230925,163600,1161098950,5470,5470,5470,5470,0
|
|
20230925,163500,1161098950,5470,5470,5470,5470,0
|
|
20230925,163400,1161098950,5470,5470,5470,5470,0
|
|
20230925,163300,1161098950,5470,5470,5470,5470,0
|
|
20230925,163200,1161098950,5470,5470,5470,5470,0
|
|
20230925,163100,1161098950,5470,5470,5470,5470,0
|
|
20230925,163000,1161098950,5470,5470,5470,5470,0
|
|
20230925,162900,1161098950,5470,5470,5470,5470,0
|
|
20230925,162800,1161098950,5470,5470,5470,5470,0
|
|
20230925,162700,1161098950,5470,5470,5470,5470,0
|
|
20230925,162600,1161098950,5470,5470,5470,5470,0
|
|
20230925,162500,1161098950,5470,5470,5470,5470,0
|
|
20230925,162400,1161098950,5470,5470,5470,5470,0
|
|
20230925,162300,1161098950,5470,5470,5470,5470,0
|
|
20230925,162200,1161098950,5470,5470,5470,5470,0
|
|
20230925,162100,1161098950,5470,5470,5470,5470,0
|
|
20230925,162000,1161098950,5470,5470,5470,5470,0
|
|
20230925,161900,1161098950,5470,5470,5470,5470,3037
|
|
20230925,161800,1161098950,5470,5470,5470,5470,0
|
|
20230925,161700,1161098950,5470,5470,5470,5470,0
|
|
20230925,161600,1161098950,5470,5470,5470,5470,0
|
|
20230925,161500,1161098950,5470,5470,5470,5470,0
|
|
20230925,161400,1161098950,5470,5470,5470,5470,0
|
|
20230925,161300,1161098950,5470,5470,5470,5470,0
|
|
20230925,161200,1161098950,5470,5470,5470,5470,0
|
|
20230925,161100,1161098950,5470,5470,5470,5470,0
|
|
20230925,161000,1161098950,5470,5470,5470,5470,0
|
|
20230925,160900,1161098950,5470,5470,5470,5470,0
|
|
20230925,160800,1161098950,5470,5470,5470,5470,0
|
|
20230925,160700,1161098950,5470,5470,5470,5470,0
|
|
20230925,160600,1161098950,5470,5470,5470,5470,0
|
|
20230925,160500,1161098950,5470,5470,5470,5470,0
|
|
20230925,160400,1161098950,5470,5470,5470,5470,0
|
|
20230925,160300,1161098950,5470,5470,5470,5470,0
|
|
20230925,160200,1161098950,5470,5470,5470,5470,0
|
|
20230925,160100,1161098950,5470,5470,5470,5470,0
|
|
20230925,160000,1161098950,5470,5470,5470,5470,0
|
|
20230925,155900,1161098950,5470,5470,5470,5470,0
|
|
20230925,155800,1161098950,5470,5470,5470,5470,0
|
|
20230925,155700,1161098950,5470,5470,5470,5470,0
|
|
20230925,155600,1161098950,5470,5470,5470,5470,0
|
|
20230925,155500,1161098950,5470,5470,5470,5470,0
|
|
20230925,155400,1161098950,5470,5470,5470,5470,0
|
|
20230925,155300,1161098950,5470,5470,5470,5470,0
|
|
20230925,155200,1161098950,5470,5470,5470,5470,0
|
|
20230925,155100,1161098950,5470,5470,5470,5470,0
|
|
20230925,155000,1161098950,5470,5470,5470,5470,0
|
|
20230925,154900,1161098950,5470,5470,5470,5470,3037
|
|
20230925,154800,1161098950,5470,5470,5470,5470,0
|
|
20230925,154700,1161098950,5470,5470,5470,5470,0
|
|
20230925,154600,1161098950,5470,5470,5470,5470,0
|
|
20230925,154500,1161098950,5470,5470,5470,5470,0
|
|
20230925,154400,1161098950,5470,5470,5470,5470,0
|
|
20230925,154300,1161098950,5470,5470,5470,5470,0
|
|
20230925,154200,1161098950,5470,5470,5470,5470,0
|
|
20230925,154100,1161098950,5470,5470,5470,5470,0
|
|
20230925,154000,1161098950,5470,5470,5470,5470,0
|
|
20230925,153900,1161098950,5470,5470,5470,5470,0
|
|
20230925,153800,1161098950,5470,5470,5470,5470,0
|
|
20230925,153700,1161098950,5470,5470,5470,5470,0
|
|
20230925,153600,1161098950,5470,5470,5470,5470,0
|
|
20230925,153500,1161098950,5470,5470,5470,5470,0
|
|
20230925,153400,1161098950,5470,5470,5470,5470,0
|
|
20230925,153300,1161098950,5470,5470,5470,5470,0
|
|
20230925,153200,1161098950,5470,5470,5470,5470,0
|
|
20230925,153100,1161098950,5470,5470,5470,5470,0
|
|
20230925,153000,1161098950,5470,5470,5470,5470,3037
|
|
20230925,152900,1144486560,5500,5500,5500,5500,0
|
|
20230925,152800,1144486560,5500,5500,5500,5500,0
|
|
20230925,152700,1144486560,5500,5500,5500,5500,0
|
|
20230925,152600,1144486560,5500,5500,5500,5500,0
|
|
20230925,152500,1144486560,5500,5500,5500,5500,0
|
|
20230925,152400,1144486560,5500,5500,5500,5500,0
|
|
20230925,152300,1144486560,5500,5500,5500,5500,0
|
|
20230925,152200,1144486560,5500,5500,5500,5500,0
|
|
20230925,152100,1144486560,5500,5500,5500,5500,0
|
|
20230925,152000,1144486560,5500,5500,5500,5500,0
|
|
20230925,151900,1144486560,5500,5500,5500,5480,9
|
|
20230925,151800,1144437180,5480,5490,5490,5480,464
|
|
20230925,151700,1141894260,5480,5480,5490,5480,150
|
|
20230925,151600,1141071940,5490,5480,5490,5480,18
|
|
20230925,151500,1140973130,5490,5490,5490,5490,20
|
|
20230925,151400,1140863330,5480,5480,5480,5480,2
|
|
20230925,151300,1140852370,5490,5490,5490,5490,7
|
|
20230925,151200,1140813940,5490,5470,5490,5470,2
|
|
20230925,151100,1140802980,5470,5500,5500,5470,357
|
|
20230925,151000,1138844440,5500,5510,5510,5500,405
|
|
20230925,150900,1136615230,5510,5510,5510,5510,23
|
|
20230925,150800,1136488500,5510,5520,5520,5510,323
|
|
20230925,150700,1134707110,5530,5530,5530,5530,0
|
|
20230925,150600,1134707110,5530,5530,5530,5530,301
|
|
20230925,150500,1133042580,5510,5520,5520,5510,205
|
|
20230925,150400,1131911080,5530,5530,5530,5530,0
|
|
20230925,150300,1131911080,5530,5530,5530,5530,2
|
|
20230925,150200,1131900020,5540,5550,5550,5540,1202
|
|
20230925,150100,1125240930,5540,5540,5540,5540,193
|
|
20230925,150000,1124171710,5540,5540,5540,5540,502
|
|
20230925,145900,1121390630,5540,5530,5540,5530,244
|
|
20230925,145800,1120041170,5520,5510,5520,5510,364
|
|
20230925,145700,1118034590,5520,5510,5520,5510,310
|
|
20230925,145600,1116325700,5510,5520,5520,5510,184
|
|
20230925,145500,1115311710,5520,5530,5530,5520,170
|
|
20230925,145400,1114373270,5530,5520,5530,5520,190
|
|
20230925,145300,1113322880,5520,5550,5550,5520,206
|
|
20230925,145200,1112181340,5550,5520,5550,5520,295
|
|
20230925,145100,1110546740,5550,5550,5550,5550,0
|
|
20230925,145000,1110546740,5550,5510,5550,5510,16
|
|
20230925,144900,1110458020,5520,5520,5520,5520,85
|
|
20230925,144800,1109988820,5500,5520,5550,5500,251
|
|
20230925,144700,1108603900,5550,5550,5550,5500,222
|
|
20230925,144600,1107379750,5560,5550,5560,5550,202
|
|
20230925,144500,1106258640,5550,5500,5550,5460,2714
|
|
20230925,144400,1091293020,5490,5500,5500,5490,14
|
|
20230925,144300,1091216030,5500,5500,5500,5480,502
|
|
20230925,144200,1088462370,5500,5500,5500,5500,188
|
|
20230925,144100,1087428370,5500,5510,5510,5500,87
|
|
20230925,144000,1086949780,5510,5500,5510,5500,10
|
|
20230925,143900,1086894690,5480,5490,5490,5470,126
|
|
20230925,143800,1086204460,5500,5480,5500,5480,2
|
|
20230925,143700,1086193480,5520,5500,5520,5470,867
|
|
20230925,143600,1081423280,5510,5510,5510,5510,2
|
|
20230925,143500,1081412260,5510,5510,5510,5500,88
|
|
20230925,143400,1080927470,5520,5500,5520,5500,165
|
|
20230925,143300,1080018850,5500,5500,5500,5500,59
|
|
20230925,143200,1079694350,5500,5510,5510,5500,30
|
|
20230925,143100,1079529340,5520,5520,5520,5520,174
|
|
20230925,143000,1078568860,5520,5520,5520,5520,0
|
|
20230925,142900,1078568860,5520,5520,5520,5520,5
|
|
20230925,142800,1078541260,5520,5520,5520,5520,21
|
|
20230925,142700,1078425340,5490,5490,5490,5490,0
|
|
20230925,142600,1078425340,5490,5490,5490,5460,834
|
|
20230925,142500,1073849580,5490,5530,5530,5490,365
|
|
20230925,142400,1071836740,5530,5530,5530,5530,4
|
|
20230925,142300,1071814620,5530,5530,5530,5510,1068
|
|
20230925,142200,1065908700,5530,5530,5530,5530,15
|
|
20230925,142100,1065825750,5530,5510,5530,5470,591
|
|
20230925,142000,1062585640,5510,5530,5530,5510,83
|
|
20230925,141900,1062127460,5530,5550,5550,5530,19
|
|
20230925,141800,1062022210,5550,5550,5550,5550,8
|
|
20230925,141700,1061977810,5550,5530,5550,5530,593
|
|
20230925,141600,1058697900,5480,5510,5510,5480,43
|
|
20230925,141500,1058461870,5520,5520,5530,5520,3692
|
|
20230925,141400,1038081940,5520,5520,5520,5520,1
|
|
20230925,141300,1038076420,5520,5530,5530,5520,88
|
|
20230925,141200,1037589870,5520,5530,5530,5520,170
|
|
20230925,141100,1036650660,5530,5530,5530,5530,117
|
|
20230925,141000,1036003650,5530,5530,5530,5530,130
|
|
20230925,140900,1035284750,5530,5560,5560,5530,186
|
|
20230925,140800,1034254610,5510,5510,5510,5510,0
|
|
20230925,140700,1034254610,5510,5510,5510,5510,0
|
|
20230925,140600,1034254610,5510,5530,5530,5510,196
|
|
20230925,140500,1033172910,5560,5530,5570,5530,2097
|
|
20230925,140400,1021545420,5480,5500,5500,5480,1000
|
|
20230925,140300,1016062580,5530,5530,5530,5530,9
|
|
20230925,140200,1016012810,5500,5530,5530,5500,32
|
|
20230925,140100,1015836450,5480,5510,5510,5480,262
|
|
20230925,140000,1014395940,5520,5520,5520,5520,166
|
|
20230925,135900,1013479620,5530,5530,5530,5530,5
|
|
20230925,135800,1013451970,5510,5520,5520,5510,100
|
|
20230925,135700,1012900530,5530,5530,5530,5530,165
|
|
20230925,135600,1011988080,5530,5530,5530,5530,8
|
|
20230925,135500,1011943840,5520,5520,5520,5520,46
|
|
20230925,135400,1011689920,5520,5520,5520,5520,36
|
|
20230925,135300,1011491200,5520,5520,5520,5520,18
|
|
20230925,135200,1011391840,5490,5520,5520,5480,428
|
|
20230925,135100,1009037890,5530,5530,5530,5530,78
|
|
20230925,135000,1008606550,5530,5530,5530,5520,1096
|
|
20230925,134900,1002545680,5520,5520,5520,5520,10
|
|
20230925,134800,1002490480,5510,5510,5510,5510,4
|
|
20230925,134700,1002468440,5530,5530,5530,5530,9
|
|
20230925,134600,1002418670,5530,5520,5530,5490,106
|
|
20230925,134500,1001834320,5530,5530,5530,5530,79
|
|
20230925,134400,1001397450,5530,5520,5530,5520,26
|
|
20230925,134300,1001253840,5520,5520,5520,5520,506
|
|
20230925,134200,998460720,5510,5510,5510,5510,49
|
|
20230925,134100,998190730,5520,5510,5520,5510,187
|
|
20230925,134000,997159490,5520,5520,5520,5520,6
|
|
20230925,133900,997126370,5520,5520,5520,5520,79
|
|
20230925,133800,996690290,5510,5520,5520,5510,89
|
|
20230925,133700,996199020,5520,5520,5520,5520,86
|
|
20230925,133600,995724300,5520,5520,5520,5520,0
|
|
20230925,133500,995724300,5520,5520,5520,5510,89
|
|
20230925,133400,995233030,5510,5520,5520,5510,86
|
|
20230925,133300,994759090,5510,5510,5510,5510,79
|
|
20230925,133200,994323800,5520,5520,5520,5520,7
|
|
20230925,133100,994285160,5520,5520,5520,5520,298
|
|
20230925,133000,992640200,5520,5520,5520,5500,683
|
|
20230925,132900,988878970,5520,5520,5520,5520,274
|
|
20230925,132800,987366490,5520,5510,5520,5510,106
|
|
20230925,132700,986781570,5520,5510,5520,5510,86
|
|
20230925,132600,986306870,5510,5510,5510,5510,0
|
|
20230925,132500,986306870,5510,5510,5510,5510,330
|
|
20230925,132400,984488570,5520,5500,5520,5500,37
|
|
20230925,132300,984284830,5500,5520,5520,5500,89
|
|
20230925,132200,983794530,5520,5510,5520,5510,121
|
|
20230925,132100,983127380,5510,5510,5510,5510,145
|
|
20230925,132000,982328430,5500,5500,5500,5500,0
|
|
20230925,131900,982328430,5500,5490,5500,5490,113
|
|
20230925,131800,981708050,5490,5490,5490,5490,10
|
|
20230925,131700,981653150,5490,5480,5490,5470,195
|
|
20230925,131600,980584650,5490,5500,5500,5490,151
|
|
20230925,131500,979754800,5490,5520,5520,5490,91
|
|
20230925,131400,979254240,5500,5500,5500,5500,60
|
|
20230925,131300,978924240,5500,5510,5520,5500,111
|
|
20230925,131200,978312930,5520,5500,5520,5500,58
|
|
20230925,131100,977993730,5500,5500,5500,5500,89
|
|
20230925,131000,977504230,5490,5490,5490,5490,6
|
|
20230925,130900,977471290,5500,5500,5500,5500,9
|
|
20230925,130800,977421790,5500,5500,5500,5480,209
|
|
20230925,130700,976276310,5480,5500,5500,5480,842
|
|
20230925,130600,971660170,5500,5490,5500,5490,55
|
|
20230925,130500,971358130,5490,5500,5500,5490,343
|
|
20230925,130400,969474170,5500,5500,5500,5500,0
|
|
20230925,130300,969474170,5500,5510,5520,5500,247
|
|
20230925,130200,968114710,5510,5520,5520,5510,100
|
|
20230925,130100,967563650,5510,5510,5510,5510,79
|
|
20230925,130000,967128360,5500,5510,5530,5500,93
|
|
20230925,125900,966615780,5500,5530,5530,5500,287
|
|
20230925,125800,965036250,5510,5510,5510,5510,0
|
|
20230925,125700,965036250,5510,5520,5530,5510,1170
|
|
20230925,125600,958587820,5510,5510,5510,5510,0
|
|
20230925,125500,958587820,5510,5510,5510,5510,3
|
|
20230925,125400,958571290,5510,5520,5520,5500,180
|
|
20230925,125300,957579420,5500,5510,5510,5500,93
|
|
20230925,125200,957067140,5520,5510,5520,5510,39
|
|
20230925,125100,956852150,5510,5510,5520,5510,51
|
|
20230925,125000,956571130,5520,5490,5520,5490,238
|
|
20230925,124900,955264210,5500,5510,5510,5490,366
|
|
20230925,124800,953251610,5510,5510,5510,5510,6
|
|
20230925,124700,953218550,5510,5520,5520,5510,164
|
|
20230925,124600,952314900,5520,5520,5520,5520,90
|
|
20230925,124500,951818100,5520,5500,5520,5500,1167
|
|
20230925,124400,945388230,5500,5510,5510,5500,360
|
|
20230925,124300,943406570,5530,5520,5530,5520,74
|
|
20230925,124200,942998010,5520,5520,5520,5520,12
|
|
20230925,124100,942931770,5520,5520,5520,5520,9
|
|
20230925,124000,942882090,5500,5500,5530,5500,646
|
|
20230925,123900,939328840,5500,5520,5520,5500,2076
|
|
20230925,123800,927908650,5530,5520,5530,5520,171
|
|
20230925,123700,926963080,5530,5540,5540,5520,76
|
|
20230925,123600,926542830,5530,5550,5550,5530,93
|
|
20230925,123500,926028360,5550,5550,5550,5550,9
|
|
20230925,123400,925978410,5540,5530,5540,5500,520
|
|
20230925,123300,923113570,5540,5530,5540,5530,193
|
|
20230925,123200,922046180,5540,5540,5540,5540,87
|
|
20230925,123100,921564200,5540,5550,5550,5540,305
|
|
20230925,123000,919872750,5550,5550,5550,5550,111
|
|
20230925,122900,919256700,5550,5550,5550,5550,318
|
|
20230925,122800,917491800,5560,5560,5560,5540,240
|
|
20230925,122700,916159930,5560,5560,5560,5560,9
|
|
20230925,122600,916109890,5560,5560,5560,5560,295
|
|
20230925,122500,914469690,5560,5560,5560,5560,87
|
|
20230925,122400,913985970,5560,5560,5560,5550,145
|
|
20230925,122300,913179780,5560,5550,5560,5550,39
|
|
20230925,122200,912963080,5560,5550,5560,5550,179
|
|
20230925,122100,911967980,5560,5570,5570,5560,220
|
|
20230925,122000,910744660,5560,5560,5560,5560,79
|
|
20230925,121900,910305420,5570,5560,5570,5550,98
|
|
20230925,121800,909760550,5560,5560,5560,5560,78
|
|
20230925,121700,909326870,5560,5560,5560,5560,4
|
|
20230925,121600,909304630,5560,5560,5570,5550,209
|
|
20230925,121500,908142650,5560,5560,5560,5560,12
|
|
20230925,121400,908075930,5560,5560,5560,5560,111
|
|
20230925,121300,907458770,5550,5570,5570,5550,1696
|
|
20230925,121200,898043990,5570,5560,5580,5550,1178
|
|
20230925,121100,891495950,5570,5570,5580,5570,75
|
|
20230925,121000,891078140,5570,5590,5590,5570,19
|
|
20230925,120900,890972130,5550,5590,5590,5550,348
|
|
20230925,120800,889035910,5580,5580,5590,5580,247
|
|
20230925,120700,887657500,5590,5590,5590,5590,302
|
|
20230925,120600,885969320,5590,5590,5590,5580,319
|
|
20230925,120500,884186610,5590,5590,5590,5590,16
|
|
20230925,120400,884097170,5590,5580,5590,5580,156
|
|
20230925,120300,883225910,5580,5570,5580,5570,264
|
|
20230925,120200,881752810,5570,5580,5580,5570,82
|
|
20230925,120100,881295280,5580,5590,5590,5580,97
|
|
20230925,120000,880753980,5590,5580,5590,5580,192
|
|
20230925,115900,879681520,5580,5580,5580,5580,1155
|
|
20230925,115800,873236620,5580,5570,5580,5570,299
|
|
20230925,115700,871570830,5580,5580,5580,5580,572
|
|
20230925,115600,868379070,5580,5560,5580,5560,1479
|
|
20230925,115500,860135630,5560,5560,5560,5560,61
|
|
20230925,115400,859796470,5560,5550,5560,5540,403
|
|
20230925,115300,857557100,5540,5540,5540,5540,1
|
|
20230925,115200,857551560,5550,5550,5550,5550,738
|
|
20230925,115100,853455660,5550,5550,5550,5550,88
|
|
20230925,115000,852967260,5550,5550,5550,5550,0
|
|
20230925,114900,852967260,5550,5550,5550,5550,303
|
|
20230925,114800,851285610,5550,5550,5550,5540,202
|
|
20230925,114700,850165120,5550,5510,5550,5510,5
|
|
20230925,114600,850137490,5530,5550,5550,5530,1174
|
|
20230925,114500,843644310,5550,5550,5550,5550,122
|
|
20230925,114400,842967210,5550,5550,5550,5550,87
|
|
20230925,114300,842484360,5530,5540,5550,5530,709
|
|
20230925,114200,838550490,5540,5540,5540,5540,90
|
|
20230925,114100,838051890,5540,5550,5550,5530,254
|
|
20230925,114000,836644830,5550,5550,5550,5550,79
|
|
20230925,113900,836206380,5550,5550,5550,5550,108
|
|
20230925,113800,835606980,5550,5550,5550,5550,10
|
|
20230925,113700,835551480,5540,5540,5540,5540,0
|
|
20230925,113600,835551480,5540,5540,5550,5540,473
|
|
20230925,113500,832930980,5540,5540,5540,5530,87
|
|
20230925,113400,832449010,5540,5520,5540,5520,9
|
|
20230925,113300,832399300,5520,5540,5540,5520,539
|
|
20230925,113200,829419340,5540,5540,5540,5540,95
|
|
20230925,113100,828893040,5540,5540,5540,5540,3
|
|
20230925,113000,828876420,5550,5520,5550,5520,160
|
|
20230925,112900,827993010,5520,5530,5530,5520,57
|
|
20230925,112800,827678280,5520,5550,5550,5520,207
|
|
20230925,112700,826531870,5550,5550,5550,5550,20
|
|
20230925,112600,826420870,5550,5520,5550,5500,920
|
|
20230925,112500,821351660,5520,5530,5530,5520,522
|
|
20230925,112400,818469480,5510,5530,5530,5510,131
|
|
20230925,112300,817745630,5530,5520,5530,5520,165
|
|
20230925,112200,816834730,5530,5530,5530,5520,493
|
|
20230925,112100,814108670,5560,5560,5560,5530,4
|
|
20230925,112000,814086490,5530,5560,5560,5530,267
|
|
20230925,111900,812609770,5530,5520,5530,5510,247
|
|
20230925,111800,811245760,5560,5560,5560,5530,327
|
|
20230925,111700,809435590,5560,5560,5560,5560,20
|
|
20230925,111600,809324390,5560,5530,5560,5520,151
|
|
20230925,111500,808488490,5510,5510,5510,5510,1
|
|
20230925,111400,808482980,5510,5530,5550,5500,2858
|
|
20230925,111300,792676990,5540,5550,5550,5540,346
|
|
20230925,111200,790759270,5540,5540,5540,5540,1
|
|
20230925,111100,790753730,5530,5540,5550,5530,130
|
|
20230925,111000,790033450,5540,5560,5560,5540,174
|
|
20230925,110900,789066160,5570,5570,5570,5570,3
|
|
20230925,110800,789049450,5550,5550,5560,5550,108
|
|
20230925,110700,788449260,5550,5540,5550,5540,69
|
|
20230925,110600,788066340,5520,5520,5520,5520,3
|
|
20230925,110500,788049780,5520,5530,5530,5520,207
|
|
20230925,110400,786905740,5530,5510,5530,5490,188
|
|
20230925,110300,785870730,5520,5520,5520,5500,1282
|
|
20230925,110200,778810540,5530,5520,5530,5520,301
|
|
20230925,110100,777148030,5520,5530,5530,5520,726
|
|
20230925,110000,773133690,5540,5550,5550,5540,756
|
|
20230925,105900,768938780,5560,5560,5560,5560,0
|
|
20230925,105800,768938780,5560,5550,5560,5550,70
|
|
20230925,105700,768549670,5530,5550,5570,5530,492
|
|
20230925,105600,765824790,5550,5570,5580,5550,445
|
|
20230925,105500,763351820,5560,5550,5560,5550,343
|
|
20230925,105400,761447740,5550,5560,5560,5550,954
|
|
20230925,105300,756149840,5560,5570,5570,5560,90
|
|
20230925,105200,755648740,5570,5580,5580,5560,458
|
|
20230925,105100,753100100,5580,5580,5580,5570,19
|
|
20230925,105000,752994140,5580,5550,5590,5540,2754
|
|
20230925,104900,737641810,5570,5570,5570,5570,723
|
|
20230925,104800,733614700,5570,5560,5580,5560,949
|
|
20230925,104700,728323370,5550,5550,5550,5550,13
|
|
20230925,104600,728251220,5550,5560,5560,5550,1223
|
|
20230925,104500,721461880,5550,5550,5560,5550,126
|
|
20230925,104400,720762420,5550,5540,5560,5540,196
|
|
20230925,104300,719673920,5530,5530,5530,5530,21
|
|
20230925,104200,719557790,5560,5540,5560,5530,166
|
|
20230925,104100,718638670,5550,5530,5550,5530,664
|
|
20230925,104000,714958660,5540,5540,5540,5540,10
|
|
20230925,103900,714903260,5540,5540,5540,5540,86
|
|
20230925,103800,714426820,5540,5540,5540,5530,688
|
|
20230925,103700,710616300,5540,5540,5540,5540,99
|
|
20230925,103600,710067840,5540,5550,5550,5540,86
|
|
20230925,103500,709591320,5550,5530,5570,5520,186
|
|
20230925,103400,708560390,5570,5550,5580,5520,605
|
|
20230925,103300,705202330,5550,5550,5550,5550,60
|
|
20230925,103200,704869330,5550,5560,5560,5540,511
|
|
20230925,103100,702031460,5550,5550,5550,5550,526
|
|
20230925,103000,699112160,5550,5550,5550,5550,262
|
|
20230925,102900,697658060,5550,5530,5550,5530,356
|
|
20230925,102800,695688180,5530,5530,5530,5530,81
|
|
20230925,102700,695240250,5540,5540,5540,5540,0
|
|
20230925,102600,695240250,5540,5510,5540,5510,1498
|
|
20230925,102500,686973780,5510,5500,5510,5500,79
|
|
20230925,102400,686538500,5510,5510,5510,5510,11
|
|
20230925,102300,686477890,5510,5520,5520,5510,56
|
|
20230925,102200,686169180,5510,5510,5510,5510,911
|
|
20230925,102100,681149570,5520,5520,5520,5520,90
|
|
20230925,102000,680652770,5510,5520,5520,5510,52
|
|
20230925,101900,680366150,5510,5520,5520,5510,14
|
|
20230925,101800,680288920,5530,5530,5530,5530,42
|
|
20230925,101700,680056660,5500,5500,5520,5500,1243
|
|
20230925,101600,673218580,5500,5510,5510,5500,707
|
|
20230925,101500,669329340,5510,5520,5520,5510,465
|
|
20230925,101400,666763000,5520,5530,5540,5520,15
|
|
20230925,101300,666680030,5530,5510,5530,5510,381
|
|
20230925,101200,664578620,5520,5510,5520,5510,101
|
|
20230925,101100,664021110,5510,5540,5540,5450,1909
|
|
20230925,101000,653545570,5540,5550,5550,5540,157
|
|
20230925,100900,652675000,5550,5530,5560,5530,88
|
|
20230925,100800,652186650,5560,5560,5560,5560,13
|
|
20230925,100700,652114370,5560,5530,5560,5530,398
|
|
20230925,100600,649911250,5530,5540,5570,5530,594
|
|
20230925,100500,646610430,5550,5550,5570,5540,618
|
|
20230925,100400,643184830,5550,5570,5570,5550,1326
|
|
20230925,100300,635812160,5570,5570,5580,5560,683
|
|
20230925,100200,632003430,5570,5570,5570,5570,52
|
|
20230925,100100,631713790,5570,5580,5580,5570,163
|
|
20230925,100000,630804750,5580,5560,5580,5560,422
|
|
20230925,095900,628454460,5570,5580,5580,5560,758
|
|
20230925,095800,624227620,5580,5540,5590,5530,5793
|
|
20230925,095700,591936830,5550,5550,5550,5540,93
|
|
20230925,095600,591420700,5540,5560,5560,5540,303
|
|
20230925,095500,589737520,5560,5570,5570,5550,469
|
|
20230925,095400,587128700,5570,5560,5580,5560,1368
|
|
20230925,095300,579505220,5560,5530,5560,5530,7563
|
|
20230925,095200,537555760,5530,5530,5530,5530,6
|
|
20230925,095100,537522580,5530,5530,5530,5520,638
|
|
20230925,095000,533994500,5530,5510,5530,5510,1851
|
|
20230925,094900,523765170,5510,5500,5510,5500,149
|
|
20230925,094800,522944880,5510,5500,5510,5500,644
|
|
20230925,094700,519397680,5500,5490,5510,5460,682
|
|
20230925,094600,515650330,5500,5520,5530,5500,668
|
|
20230925,094500,511968550,5530,5480,5530,5480,954
|
|
20230925,094400,506720170,5470,5410,5470,5410,1590
|
|
20230925,094300,498047020,5410,5450,5450,5410,1678
|
|
20230925,094200,488957590,5430,5440,5440,5430,413
|
|
20230925,094100,486710920,5440,5440,5440,5420,930
|
|
20230925,094000,481664670,5440,5470,5470,5440,1237
|
|
20230925,093900,474934110,5460,5460,5460,5440,763
|
|
20230925,093800,470772380,5460,5460,5460,5460,358
|
|
20230925,093700,468817700,5470,5470,5470,5470,11
|
|
20230925,093600,468757530,5470,5470,5470,5470,140
|
|
20230925,093500,467991730,5480,5480,5480,5480,6
|
|
20230925,093400,467958850,5480,5480,5480,5440,875
|
|
20230925,093300,463180010,5480,5480,5480,5480,191
|
|
20230925,093200,462133330,5480,5510,5510,5480,2498
|
|
20230925,093100,448404180,5510,5500,5520,5500,2000
|
|
20230925,093000,437383690,5500,5480,5500,5470,3096
|
|
20230925,092900,420360620,5480,5470,5490,5470,245
|
|
20230925,092800,419016990,5450,5450,5450,5450,1470
|
|
20230925,092700,411005490,5450,5440,5450,5440,51
|
|
20230925,092600,410727550,5440,5440,5460,5440,994
|
|
20230925,092500,405320120,5440,5450,5450,5440,781
|
|
20230925,092400,401063710,5450,5480,5490,5450,3405
|
|
20230925,092300,382483190,5490,5490,5490,5490,159
|
|
20230925,092200,381610280,5510,5500,5510,5500,409
|
|
20230925,092100,379360160,5510,5490,5510,5490,1376
|
|
20230925,092000,371790710,5490,5490,5490,5490,294
|
|
20230925,091900,370176650,5490,5480,5490,5480,952
|
|
20230925,091800,364955470,5460,5490,5490,5460,5
|
|
20230925,091700,364928080,5500,5480,5500,5450,2831
|
|
20230925,091600,349458190,5480,5470,5480,5460,1052
|
|
20230925,091500,343707530,5470,5500,5500,5460,326
|
|
20230925,091400,341919620,5460,5500,5500,5460,1636
|
|
20230925,091300,332965320,5440,5500,5500,5430,2952
|
|
20230925,091200,316850390,5500,5500,5500,5460,401
|
|
20230925,091100,314648920,5500,5440,5500,5430,2060
|
|
20230925,091000,303406370,5440,5470,5470,5440,812
|
|
20230925,090900,298982010,5460,5490,5490,5460,1924
|
|
20230925,090800,288444120,5490,5500,5500,5480,496
|
|
20230925,090700,285722910,5500,5530,5530,5480,9660
|
|
20230925,090600,232602760,5530,5500,5560,5500,805
|
|
20230925,090500,228143280,5550,5530,5550,5500,3626
|
|
20230925,090400,208107680,5530,5560,5560,5520,3294
|
|
20230925,090300,189855650,5590,5590,5590,5540,3403
|
|
20230925,090200,170957680,5550,5540,5600,5520,10261
|
|
20230925,090100,113767030,5550,5490,5550,5470,4349
|
|
20230925,090000,89880210,5500,5550,5550,5480,16239
|