682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,201900,544306840,5370,5370,5370,5370,491
|
|
20230926,201800,544306840,5370,5370,5370,5370,0
|
|
20230926,201700,544306840,5370,5370,5370,5370,0
|
|
20230926,201600,544306840,5370,5370,5370,5370,0
|
|
20230926,201500,544306840,5370,5370,5370,5370,0
|
|
20230926,201400,544306840,5370,5370,5370,5370,0
|
|
20230926,201300,544306840,5370,5370,5370,5370,0
|
|
20230926,201200,544306840,5370,5370,5370,5370,0
|
|
20230926,201100,544306840,5370,5370,5370,5370,0
|
|
20230926,201000,544306840,5370,5370,5370,5370,0
|
|
20230926,200900,544306840,5370,5370,5370,5370,0
|
|
20230926,200800,544306840,5370,5370,5370,5370,0
|
|
20230926,200700,544306840,5370,5370,5370,5370,0
|
|
20230926,200600,544306840,5370,5370,5370,5370,0
|
|
20230926,200500,544306840,5370,5370,5370,5370,0
|
|
20230926,200400,544306840,5370,5370,5370,5370,0
|
|
20230926,200300,544306840,5370,5370,5370,5370,0
|
|
20230926,200200,544306840,5370,5370,5370,5370,0
|
|
20230926,200100,544306840,5370,5370,5370,5370,0
|
|
20230926,200000,544306840,5370,5370,5370,5370,0
|
|
20230926,195900,544306840,5370,5370,5370,5370,0
|
|
20230926,195800,544306840,5370,5370,5370,5370,0
|
|
20230926,195700,544306840,5370,5370,5370,5370,0
|
|
20230926,195600,544306840,5370,5370,5370,5370,0
|
|
20230926,195500,544306840,5370,5370,5370,5370,0
|
|
20230926,195400,544306840,5370,5370,5370,5370,0
|
|
20230926,195300,544306840,5370,5370,5370,5370,0
|
|
20230926,195200,544306840,5370,5370,5370,5370,0
|
|
20230926,195100,544306840,5370,5370,5370,5370,0
|
|
20230926,195000,544306840,5370,5370,5370,5370,0
|
|
20230926,194900,544306840,5370,5370,5370,5370,491
|
|
20230926,194800,544306840,5370,5370,5370,5370,0
|
|
20230926,194700,544306840,5370,5370,5370,5370,0
|
|
20230926,194600,544306840,5370,5370,5370,5370,0
|
|
20230926,194500,544306840,5370,5370,5370,5370,0
|
|
20230926,194400,544306840,5370,5370,5370,5370,0
|
|
20230926,194300,544306840,5370,5370,5370,5370,0
|
|
20230926,194200,544306840,5370,5370,5370,5370,0
|
|
20230926,194100,544306840,5370,5370,5370,5370,0
|
|
20230926,194000,544306840,5370,5370,5370,5370,0
|
|
20230926,193900,544306840,5370,5370,5370,5370,0
|
|
20230926,193800,544306840,5370,5370,5370,5370,0
|
|
20230926,193700,544306840,5370,5370,5370,5370,0
|
|
20230926,193600,544306840,5370,5370,5370,5370,0
|
|
20230926,193500,544306840,5370,5370,5370,5370,0
|
|
20230926,193400,544306840,5370,5370,5370,5370,0
|
|
20230926,193300,544306840,5370,5370,5370,5370,0
|
|
20230926,193200,544306840,5370,5370,5370,5370,0
|
|
20230926,193100,544306840,5370,5370,5370,5370,0
|
|
20230926,193000,544306840,5370,5370,5370,5370,0
|
|
20230926,192900,544306840,5370,5370,5370,5370,0
|
|
20230926,192800,544306840,5370,5370,5370,5370,0
|
|
20230926,192700,544306840,5370,5370,5370,5370,0
|
|
20230926,192600,544306840,5370,5370,5370,5370,0
|
|
20230926,192500,544306840,5370,5370,5370,5370,0
|
|
20230926,192400,544306840,5370,5370,5370,5370,0
|
|
20230926,192300,544306840,5370,5370,5370,5370,0
|
|
20230926,192200,544306840,5370,5370,5370,5370,0
|
|
20230926,192100,544306840,5370,5370,5370,5370,0
|
|
20230926,192000,544306840,5370,5370,5370,5370,0
|
|
20230926,191900,544306840,5370,5370,5370,5370,491
|
|
20230926,191800,544306840,5370,5370,5370,5370,0
|
|
20230926,191700,544306840,5370,5370,5370,5370,0
|
|
20230926,191600,544306840,5370,5370,5370,5370,0
|
|
20230926,191500,544306840,5370,5370,5370,5370,0
|
|
20230926,191400,544306840,5370,5370,5370,5370,0
|
|
20230926,191300,544306840,5370,5370,5370,5370,0
|
|
20230926,191200,544306840,5370,5370,5370,5370,0
|
|
20230926,191100,544306840,5370,5370,5370,5370,0
|
|
20230926,191000,544306840,5370,5370,5370,5370,0
|
|
20230926,190900,544306840,5370,5370,5370,5370,0
|
|
20230926,190800,544306840,5370,5370,5370,5370,0
|
|
20230926,190700,544306840,5370,5370,5370,5370,0
|
|
20230926,190600,544306840,5370,5370,5370,5370,0
|
|
20230926,190500,544306840,5370,5370,5370,5370,0
|
|
20230926,190400,544306840,5370,5370,5370,5370,0
|
|
20230926,190300,544306840,5370,5370,5370,5370,0
|
|
20230926,190200,544306840,5370,5370,5370,5370,0
|
|
20230926,190100,544306840,5370,5370,5370,5370,0
|
|
20230926,190000,544306840,5370,5370,5370,5370,0
|
|
20230926,185900,544306840,5370,5370,5370,5370,0
|
|
20230926,185800,544306840,5370,5370,5370,5370,0
|
|
20230926,185700,544306840,5370,5370,5370,5370,0
|
|
20230926,185600,544306840,5370,5370,5370,5370,0
|
|
20230926,185500,544306840,5370,5370,5370,5370,0
|
|
20230926,185400,544306840,5370,5370,5370,5370,0
|
|
20230926,185300,544306840,5370,5370,5370,5370,0
|
|
20230926,185200,544306840,5370,5370,5370,5370,0
|
|
20230926,185100,544306840,5370,5370,5370,5370,0
|
|
20230926,185000,544306840,5370,5370,5370,5370,0
|
|
20230926,184900,544306840,5370,5370,5370,5370,491
|
|
20230926,184800,544306840,5370,5370,5370,5370,0
|
|
20230926,184700,544306840,5370,5370,5370,5370,0
|
|
20230926,184600,544306840,5370,5370,5370,5370,0
|
|
20230926,184500,544306840,5370,5370,5370,5370,0
|
|
20230926,184400,544306840,5370,5370,5370,5370,0
|
|
20230926,184300,544306840,5370,5370,5370,5370,0
|
|
20230926,184200,544306840,5370,5370,5370,5370,0
|
|
20230926,184100,544306840,5370,5370,5370,5370,0
|
|
20230926,184000,544306840,5370,5370,5370,5370,0
|
|
20230926,183900,544306840,5370,5370,5370,5370,0
|
|
20230926,183800,544306840,5370,5370,5370,5370,0
|
|
20230926,183700,544306840,5370,5370,5370,5370,0
|
|
20230926,183600,544306840,5370,5370,5370,5370,0
|
|
20230926,183500,544306840,5370,5370,5370,5370,0
|
|
20230926,183400,544306840,5370,5370,5370,5370,0
|
|
20230926,183300,544306840,5370,5370,5370,5370,0
|
|
20230926,183200,544306840,5370,5370,5370,5370,0
|
|
20230926,183100,544306840,5370,5370,5370,5370,0
|
|
20230926,183000,544306840,5370,5370,5370,5370,0
|
|
20230926,182900,544306840,5370,5370,5370,5370,0
|
|
20230926,182800,544306840,5370,5370,5370,5370,0
|
|
20230926,182700,544306840,5370,5370,5370,5370,0
|
|
20230926,182600,544306840,5370,5370,5370,5370,0
|
|
20230926,182500,544306840,5370,5370,5370,5370,0
|
|
20230926,182400,544306840,5370,5370,5370,5370,0
|
|
20230926,182300,544306840,5370,5370,5370,5370,0
|
|
20230926,182200,544306840,5370,5370,5370,5370,0
|
|
20230926,182100,544306840,5370,5370,5370,5370,0
|
|
20230926,182000,544306840,5370,5370,5370,5370,0
|
|
20230926,181900,544306840,5370,5370,5370,5370,491
|
|
20230926,181800,544306840,5370,5370,5370,5370,0
|
|
20230926,181700,544306840,5370,5370,5370,5370,0
|
|
20230926,181600,544306840,5370,5370,5370,5370,0
|
|
20230926,181500,544306840,5370,5370,5370,5370,0
|
|
20230926,181400,544306840,5370,5370,5370,5370,0
|
|
20230926,181300,544306840,5370,5370,5370,5370,0
|
|
20230926,181200,544306840,5370,5370,5370,5370,0
|
|
20230926,181100,544306840,5370,5370,5370,5370,0
|
|
20230926,181000,544306840,5370,5370,5370,5370,0
|
|
20230926,180900,544306840,5370,5370,5370,5370,0
|
|
20230926,180800,544306840,5370,5370,5370,5370,0
|
|
20230926,180700,544306840,5370,5370,5370,5370,0
|
|
20230926,180600,544306840,5370,5370,5370,5370,0
|
|
20230926,180500,544306840,5370,5370,5370,5370,0
|
|
20230926,180400,544306840,5370,5370,5370,5370,0
|
|
20230926,180300,544306840,5370,5370,5370,5370,0
|
|
20230926,180200,544306840,5370,5370,5370,5370,0
|
|
20230926,180100,544306840,5370,5370,5370,5370,0
|
|
20230926,180000,544306840,5370,5370,5370,5370,0
|
|
20230926,175900,544306840,5370,5370,5370,5370,0
|
|
20230926,175800,544306840,5370,5370,5370,5370,0
|
|
20230926,175700,544306840,5370,5370,5370,5370,0
|
|
20230926,175600,544306840,5370,5370,5370,5370,0
|
|
20230926,175500,544306840,5370,5370,5370,5370,0
|
|
20230926,175400,544306840,5370,5370,5370,5370,0
|
|
20230926,175300,544306840,5370,5370,5370,5370,0
|
|
20230926,175200,544306840,5370,5370,5370,5370,0
|
|
20230926,175100,544306840,5370,5370,5370,5370,0
|
|
20230926,175000,544306840,5370,5370,5370,5370,0
|
|
20230926,174900,544306840,5370,5370,5370,5370,491
|
|
20230926,174800,544306840,5370,5370,5370,5370,0
|
|
20230926,174700,544306840,5370,5370,5370,5370,0
|
|
20230926,174600,544306840,5370,5370,5370,5370,0
|
|
20230926,174500,544306840,5370,5370,5370,5370,0
|
|
20230926,174400,544306840,5370,5370,5370,5370,0
|
|
20230926,174300,544306840,5370,5370,5370,5370,0
|
|
20230926,174200,544306840,5370,5370,5370,5370,0
|
|
20230926,174100,544306840,5370,5370,5370,5370,0
|
|
20230926,174000,544306840,5370,5370,5370,5370,0
|
|
20230926,173900,544306840,5370,5370,5370,5370,0
|
|
20230926,173800,544306840,5370,5370,5370,5370,0
|
|
20230926,173700,544306840,5370,5370,5370,5370,0
|
|
20230926,173600,544306840,5370,5370,5370,5370,0
|
|
20230926,173500,544306840,5370,5370,5370,5370,0
|
|
20230926,173400,544306840,5370,5370,5370,5370,0
|
|
20230926,173300,544306840,5370,5370,5370,5370,0
|
|
20230926,173200,544306840,5370,5370,5370,5370,0
|
|
20230926,173100,544306840,5370,5370,5370,5370,0
|
|
20230926,173000,544306840,5370,5370,5370,5370,0
|
|
20230926,172900,544306840,5370,5370,5370,5370,0
|
|
20230926,172800,544306840,5370,5370,5370,5370,0
|
|
20230926,172700,544306840,5370,5370,5370,5370,0
|
|
20230926,172600,544306840,5370,5370,5370,5370,0
|
|
20230926,172500,544306840,5370,5370,5370,5370,0
|
|
20230926,172400,544306840,5370,5370,5370,5370,0
|
|
20230926,172300,544306840,5370,5370,5370,5370,0
|
|
20230926,172200,544306840,5370,5370,5370,5370,0
|
|
20230926,172100,544306840,5370,5370,5370,5370,0
|
|
20230926,172000,544306840,5370,5370,5370,5370,0
|
|
20230926,171900,544306840,5370,5370,5370,5370,491
|
|
20230926,171800,544306840,5370,5370,5370,5370,0
|
|
20230926,171700,544306840,5370,5370,5370,5370,0
|
|
20230926,171600,544306840,5370,5370,5370,5370,0
|
|
20230926,171500,544306840,5370,5370,5370,5370,0
|
|
20230926,171400,544306840,5370,5370,5370,5370,0
|
|
20230926,171300,544306840,5370,5370,5370,5370,0
|
|
20230926,171200,544306840,5370,5370,5370,5370,0
|
|
20230926,171100,544306840,5370,5370,5370,5370,0
|
|
20230926,171000,544306840,5370,5370,5370,5370,0
|
|
20230926,170900,544306840,5370,5370,5370,5370,0
|
|
20230926,170800,544306840,5370,5370,5370,5370,0
|
|
20230926,170700,544306840,5370,5370,5370,5370,0
|
|
20230926,170600,544306840,5370,5370,5370,5370,0
|
|
20230926,170500,544306840,5370,5370,5370,5370,0
|
|
20230926,170400,544306840,5370,5370,5370,5370,0
|
|
20230926,170300,544306840,5370,5370,5370,5370,0
|
|
20230926,170200,544306840,5370,5370,5370,5370,0
|
|
20230926,170100,544306840,5370,5370,5370,5370,0
|
|
20230926,170000,544306840,5370,5370,5370,5370,0
|
|
20230926,165900,544306840,5370,5370,5370,5370,0
|
|
20230926,165800,544306840,5370,5370,5370,5370,0
|
|
20230926,165700,544306840,5370,5370,5370,5370,0
|
|
20230926,165600,544306840,5370,5370,5370,5370,0
|
|
20230926,165500,544306840,5370,5370,5370,5370,0
|
|
20230926,165400,544306840,5370,5370,5370,5370,0
|
|
20230926,165300,544306840,5370,5370,5370,5370,0
|
|
20230926,165200,544306840,5370,5370,5370,5370,0
|
|
20230926,165100,544306840,5370,5370,5370,5370,0
|
|
20230926,165000,544306840,5370,5370,5370,5370,0
|
|
20230926,164900,544306840,5370,5370,5370,5370,491
|
|
20230926,164800,544306840,5370,5370,5370,5370,0
|
|
20230926,164700,544306840,5370,5370,5370,5370,0
|
|
20230926,164600,544306840,5370,5370,5370,5370,0
|
|
20230926,164500,544306840,5370,5370,5370,5370,0
|
|
20230926,164400,544306840,5370,5370,5370,5370,0
|
|
20230926,164300,544306840,5370,5370,5370,5370,0
|
|
20230926,164200,544306840,5370,5370,5370,5370,0
|
|
20230926,164100,544306840,5370,5370,5370,5370,0
|
|
20230926,164000,544306840,5370,5370,5370,5370,0
|
|
20230926,163900,544306840,5370,5370,5370,5370,0
|
|
20230926,163800,544306840,5370,5370,5370,5370,0
|
|
20230926,163700,544306840,5370,5370,5370,5370,0
|
|
20230926,163600,544306840,5370,5370,5370,5370,0
|
|
20230926,163500,544306840,5370,5370,5370,5370,0
|
|
20230926,163400,544306840,5370,5370,5370,5370,0
|
|
20230926,163300,544306840,5370,5370,5370,5370,0
|
|
20230926,163200,544306840,5370,5370,5370,5370,0
|
|
20230926,163100,544306840,5370,5370,5370,5370,0
|
|
20230926,163000,544306840,5370,5370,5370,5370,0
|
|
20230926,162900,544306840,5370,5370,5370,5370,0
|
|
20230926,162800,544306840,5370,5370,5370,5370,0
|
|
20230926,162700,544306840,5370,5370,5370,5370,0
|
|
20230926,162600,544306840,5370,5370,5370,5370,0
|
|
20230926,162500,544306840,5370,5370,5370,5370,0
|
|
20230926,162400,544306840,5370,5370,5370,5370,0
|
|
20230926,162300,544306840,5370,5370,5370,5370,0
|
|
20230926,162200,544306840,5370,5370,5370,5370,0
|
|
20230926,162100,544306840,5370,5370,5370,5370,0
|
|
20230926,162000,544306840,5370,5370,5370,5370,0
|
|
20230926,161900,544306840,5370,5370,5370,5370,491
|
|
20230926,161800,544306840,5370,5370,5370,5370,0
|
|
20230926,161700,544306840,5370,5370,5370,5370,0
|
|
20230926,161600,544306840,5370,5370,5370,5370,0
|
|
20230926,161500,544306840,5370,5370,5370,5370,0
|
|
20230926,161400,544306840,5370,5370,5370,5370,0
|
|
20230926,161300,544306840,5370,5370,5370,5370,0
|
|
20230926,161200,544306840,5370,5370,5370,5370,0
|
|
20230926,161100,544306840,5370,5370,5370,5370,0
|
|
20230926,161000,544306840,5370,5370,5370,5370,0
|
|
20230926,160900,544306840,5370,5370,5370,5370,0
|
|
20230926,160800,544306840,5370,5370,5370,5370,0
|
|
20230926,160700,544306840,5370,5370,5370,5370,0
|
|
20230926,160600,544306840,5370,5370,5370,5370,0
|
|
20230926,160500,544306840,5370,5370,5370,5370,0
|
|
20230926,160400,544306840,5370,5370,5370,5370,0
|
|
20230926,160300,544306840,5370,5370,5370,5370,0
|
|
20230926,160200,544306840,5370,5370,5370,5370,0
|
|
20230926,160100,544306840,5370,5370,5370,5370,0
|
|
20230926,160000,544306840,5370,5370,5370,5370,0
|
|
20230926,155900,544306840,5370,5370,5370,5370,0
|
|
20230926,155800,544306840,5370,5370,5370,5370,0
|
|
20230926,155700,544306840,5370,5370,5370,5370,0
|
|
20230926,155600,544306840,5370,5370,5370,5370,0
|
|
20230926,155500,544306840,5370,5370,5370,5370,0
|
|
20230926,155400,544306840,5370,5370,5370,5370,0
|
|
20230926,155300,544306840,5370,5370,5370,5370,0
|
|
20230926,155200,544306840,5370,5370,5370,5370,0
|
|
20230926,155100,544306840,5370,5370,5370,5370,0
|
|
20230926,155000,544306840,5370,5370,5370,5370,0
|
|
20230926,154900,544306840,5370,5370,5370,5370,491
|
|
20230926,154800,544306840,5370,5370,5370,5370,0
|
|
20230926,154700,544306840,5370,5370,5370,5370,0
|
|
20230926,154600,544306840,5370,5370,5370,5370,0
|
|
20230926,154500,544306840,5370,5370,5370,5370,0
|
|
20230926,154400,544306840,5370,5370,5370,5370,0
|
|
20230926,154300,544306840,5370,5370,5370,5370,0
|
|
20230926,154200,544306840,5370,5370,5370,5370,0
|
|
20230926,154100,544306840,5370,5370,5370,5370,0
|
|
20230926,154000,544306840,5370,5370,5370,5370,0
|
|
20230926,153900,544306840,5370,5370,5370,5370,0
|
|
20230926,153800,544306840,5370,5370,5370,5370,0
|
|
20230926,153700,544306840,5370,5370,5370,5370,0
|
|
20230926,153600,544306840,5370,5370,5370,5370,0
|
|
20230926,153500,544306840,5370,5370,5370,5370,0
|
|
20230926,153400,544306840,5370,5370,5370,5370,0
|
|
20230926,153300,544306840,5370,5370,5370,5370,0
|
|
20230926,153200,544306840,5370,5370,5370,5370,0
|
|
20230926,153100,544306840,5370,5370,5370,5370,0
|
|
20230926,153000,544306840,5370,5370,5370,5370,491
|
|
20230926,152900,541670170,5370,5370,5370,5370,0
|
|
20230926,152800,541670170,5370,5370,5370,5370,0
|
|
20230926,152700,541670170,5370,5370,5370,5370,0
|
|
20230926,152600,541670170,5370,5370,5370,5370,0
|
|
20230926,152500,541670170,5370,5370,5370,5370,0
|
|
20230926,152400,541670170,5370,5370,5370,5370,0
|
|
20230926,152300,541670170,5370,5370,5370,5370,0
|
|
20230926,152200,541670170,5370,5370,5370,5370,0
|
|
20230926,152100,541670170,5370,5370,5370,5370,0
|
|
20230926,152000,541670170,5370,5370,5370,5370,0
|
|
20230926,151900,541670170,5370,5330,5370,5330,29
|
|
20230926,151800,541515480,5330,5330,5330,5330,110
|
|
20230926,151700,540929180,5330,5330,5330,5330,200
|
|
20230926,151600,539863180,5330,5340,5340,5330,61
|
|
20230926,151500,539537450,5340,5330,5340,5330,530
|
|
20230926,151400,536707450,5340,5340,5340,5340,352
|
|
20230926,151300,534827770,5340,5340,5340,5340,116
|
|
20230926,151200,534208330,5340,5340,5340,5340,99
|
|
20230926,151100,533679670,5360,5360,5360,5360,320
|
|
20230926,151000,531964470,5360,5360,5360,5360,59
|
|
20230926,150900,531648230,5340,5360,5360,5340,154
|
|
20230926,150800,530824640,5360,5360,5360,5360,1
|
|
20230926,150700,530819280,5360,5350,5360,5350,109
|
|
20230926,150600,530236080,5350,5350,5360,5340,708
|
|
20230926,150500,526452210,5350,5360,5360,5350,1303
|
|
20230926,150400,519480130,5350,5360,5360,5350,550
|
|
20230926,150300,516537130,5360,5360,5370,5360,379
|
|
20230926,150200,514505580,5360,5360,5360,5360,500
|
|
20230926,150100,511825580,5390,5390,5390,5390,200
|
|
20230926,150000,510747580,5360,5400,5400,5360,678
|
|
20230926,145900,507099450,5400,5390,5400,5390,196
|
|
20230926,145800,506041150,5380,5380,5380,5380,5
|
|
20230926,145700,506014250,5380,5380,5380,5380,20
|
|
20230926,145600,505906650,5380,5380,5380,5380,20
|
|
20230926,145500,505799050,5370,5380,5380,5370,680
|
|
20230926,145400,502146810,5380,5390,5390,5380,293
|
|
20230926,145300,500568740,5390,5390,5390,5390,100
|
|
20230926,145200,500029740,5370,5400,5400,5370,106
|
|
20230926,145100,499459430,5370,5370,5370,5370,0
|
|
20230926,145000,499459430,5370,5370,5370,5370,83
|
|
20230926,144900,499013720,5390,5390,5390,5390,189
|
|
20230926,144800,497995010,5390,5390,5390,5390,0
|
|
20230926,144700,497995010,5390,5400,5400,5390,121
|
|
20230926,144600,497342610,5400,5400,5400,5400,121
|
|
20230926,144500,496689210,5390,5390,5390,5390,200
|
|
20230926,144400,495611210,5400,5400,5400,5400,70
|
|
20230926,144300,495233210,5400,5390,5400,5390,320
|
|
20230926,144200,493507210,5390,5390,5390,5390,2
|
|
20230926,144100,493496430,5400,5400,5400,5400,0
|
|
20230926,144000,493496430,5400,5400,5400,5400,444
|
|
20230926,143900,491098830,5400,5400,5400,5400,0
|
|
20230926,143800,491098830,5400,5400,5400,5400,0
|
|
20230926,143700,491098830,5400,5400,5400,5400,0
|
|
20230926,143600,491098830,5400,5390,5400,5390,147
|
|
20230926,143500,490305200,5400,5400,5400,5400,100
|
|
20230926,143400,489765200,5390,5390,5390,5390,0
|
|
20230926,143300,489765200,5390,5390,5390,5390,10
|
|
20230926,143200,489711300,5380,5380,5380,5380,4
|
|
20230926,143100,489689780,5380,5380,5380,5380,0
|
|
20230926,143000,489689780,5380,5380,5380,5380,9
|
|
20230926,142900,489641360,5360,5360,5360,5360,0
|
|
20230926,142800,489641360,5360,5360,5360,5360,0
|
|
20230926,142700,489641360,5360,5400,5400,5360,622
|
|
20230926,142600,486297300,5390,5400,5400,5390,69
|
|
20230926,142500,485925250,5400,5400,5400,5400,1
|
|
20230926,142400,485919850,5380,5380,5380,5380,0
|
|
20230926,142300,485919850,5380,5380,5380,5380,0
|
|
20230926,142200,485919850,5380,5380,5380,5380,799
|
|
20230926,142100,481621230,5380,5390,5390,5380,205
|
|
20230926,142000,480516600,5390,5390,5390,5390,8
|
|
20230926,141900,480473480,5390,5390,5390,5390,1
|
|
20230926,141800,480468090,5390,5390,5390,5390,440
|
|
20230926,141700,478096490,5390,5390,5390,5390,182
|
|
20230926,141600,477115510,5380,5380,5380,5380,43
|
|
20230926,141500,476884170,5390,5390,5390,5390,6
|
|
20230926,141400,476851830,5390,5400,5400,5390,124
|
|
20230926,141300,476182850,5390,5380,5390,5380,210
|
|
20230926,141200,475051840,5390,5390,5390,5390,0
|
|
20230926,141100,475051840,5390,5400,5400,5390,219
|
|
20230926,141000,473870440,5400,5400,5410,5400,128
|
|
20230926,140900,473178040,5400,5400,5400,5400,101
|
|
20230926,140800,472632640,5400,5400,5400,5400,0
|
|
20230926,140700,472632640,5400,5400,5400,5400,3
|
|
20230926,140600,472616440,5400,5400,5400,5400,0
|
|
20230926,140500,472616440,5400,5400,5400,5400,151
|
|
20230926,140400,471801040,5400,5400,5400,5400,251
|
|
20230926,140300,470445640,5380,5380,5380,5380,0
|
|
20230926,140200,470445640,5380,5370,5380,5370,115
|
|
20230926,140100,469827590,5390,5380,5390,5380,410
|
|
20230926,140000,467619290,5380,5380,5380,5370,189
|
|
20230926,135900,466603120,5380,5380,5380,5380,54
|
|
20230926,135800,466312600,5390,5390,5390,5390,0
|
|
20230926,135700,466312600,5390,5380,5390,5380,383
|
|
20230926,135600,464250230,5360,5360,5360,5360,500
|
|
20230926,135500,461570230,5360,5390,5390,5340,1626
|
|
20230926,135400,452849550,5410,5390,5410,5390,330
|
|
20230926,135300,451064510,5390,5390,5390,5390,79
|
|
20230926,135200,450638700,5390,5390,5390,5390,0
|
|
20230926,135100,450638700,5390,5400,5400,5390,156
|
|
20230926,135000,449797240,5390,5390,5390,5390,14
|
|
20230926,134900,449721780,5400,5400,5400,5400,0
|
|
20230926,134800,449721780,5400,5400,5400,5400,92
|
|
20230926,134700,449224980,5400,5400,5400,5400,184
|
|
20230926,134600,448231380,5410,5410,5410,5410,0
|
|
20230926,134500,448231380,5410,5410,5410,5410,0
|
|
20230926,134400,448231380,5410,5410,5410,5410,361
|
|
20230926,134300,446278370,5410,5410,5410,5410,0
|
|
20230926,134200,446278370,5410,5410,5410,5410,11
|
|
20230926,134100,446218860,5370,5390,5390,5350,448
|
|
20230926,134000,443814090,5390,5390,5390,5390,50
|
|
20230926,133900,443544590,5390,5400,5400,5390,100
|
|
20230926,133800,443005570,5410,5410,5410,5410,173
|
|
20230926,133700,442069640,5370,5370,5370,5370,0
|
|
20230926,133600,442069640,5370,5410,5410,5370,490
|
|
20230926,133500,439428550,5420,5420,5420,5420,62
|
|
20230926,133400,439092510,5420,5420,5420,5420,120
|
|
20230926,133300,438442110,5420,5420,5420,5420,2
|
|
20230926,133200,438431270,5410,5410,5410,5410,40
|
|
20230926,133100,438214870,5420,5410,5420,5410,209
|
|
20230926,133000,437084020,5410,5410,5410,5410,1
|
|
20230926,132900,437078610,5410,5410,5410,5410,2
|
|
20230926,132800,437067790,5430,5430,5430,5430,62
|
|
20230926,132700,436731130,5430,5430,5430,5430,1
|
|
20230926,132600,436725700,5430,5430,5430,5430,0
|
|
20230926,132500,436725700,5430,5430,5430,5430,75
|
|
20230926,132400,436318450,5440,5440,5440,5440,0
|
|
20230926,132300,436318450,5440,5440,5440,5440,10
|
|
20230926,132200,436264050,5340,5340,5340,5340,0
|
|
20230926,132100,436264050,5340,5430,5430,5340,1118
|
|
20230926,132000,430250650,5430,5440,5440,5430,149
|
|
20230926,131900,429440400,5440,5440,5440,5440,0
|
|
20230926,131800,429440400,5440,5440,5440,5440,0
|
|
20230926,131700,429440400,5440,5430,5440,5430,74
|
|
20230926,131600,429037940,5420,5420,5420,5420,0
|
|
20230926,131500,429037940,5420,5440,5450,5420,127
|
|
20230926,131400,428347560,5450,5450,5450,5450,227
|
|
20230926,131300,427110410,5450,5440,5450,5440,4
|
|
20230926,131200,427088630,5450,5450,5450,5450,62
|
|
20230926,131100,426750730,5450,5440,5450,5440,122
|
|
20230926,131000,426087030,5440,5440,5440,5440,1
|
|
20230926,130900,426081590,5440,5440,5440,5440,63
|
|
20230926,130800,425738870,5440,5440,5440,5440,122
|
|
20230926,130700,425075190,5440,5440,5440,5440,139
|
|
20230926,130600,424319030,5450,5450,5450,5450,165
|
|
20230926,130500,423419780,5440,5440,5440,5440,0
|
|
20230926,130400,423419780,5440,5440,5440,5440,158
|
|
20230926,130300,422560260,5450,5450,5450,5450,0
|
|
20230926,130200,422560260,5450,5440,5450,5440,72
|
|
20230926,130100,422168440,5450,5440,5450,5440,11
|
|
20230926,130000,422108590,5450,5440,5450,5440,2
|
|
20230926,125900,422097700,5440,5440,5440,5440,72
|
|
20230926,125800,421706020,5430,5440,5440,5430,133
|
|
20230926,125700,420982580,5430,5440,5440,5430,45
|
|
20230926,125600,420738210,5440,5430,5440,5430,36
|
|
20230926,125500,420542430,5430,5430,5440,5430,7
|
|
20230926,125400,420504410,5440,5430,5440,5430,164
|
|
20230926,125300,419612690,5440,5430,5440,5430,6
|
|
20230926,125200,419580090,5440,5440,5450,5440,117
|
|
20230926,125100,418943590,5440,5440,5440,5440,6
|
|
20230926,125000,418910950,5440,5450,5450,5440,83
|
|
20230926,124900,418459420,5430,5420,5430,5420,88
|
|
20230926,124800,417982110,5420,5420,5420,5420,101
|
|
20230926,124700,417434690,5420,5420,5420,5420,0
|
|
20230926,124600,417434690,5420,5420,5420,5420,62
|
|
20230926,124500,417098650,5420,5430,5430,5420,261
|
|
20230926,124400,415682640,5430,5430,5430,5430,179
|
|
20230926,124300,414710670,5440,5440,5440,5440,1
|
|
20230926,124200,414705230,5430,5430,5430,5430,2
|
|
20230926,124100,414694370,5440,5440,5440,5440,0
|
|
20230926,124000,414694370,5440,5440,5440,5430,71
|
|
20230926,123900,414308210,5440,5440,5440,5440,1
|
|
20230926,123800,414302770,5400,5400,5400,5400,150
|
|
20230926,123700,413492770,5430,5440,5440,5430,218
|
|
20230926,123600,412307790,5440,5440,5440,5440,30
|
|
20230926,123500,412144590,5440,5440,5440,5440,29
|
|
20230926,123400,411986830,5440,5460,5460,5440,18
|
|
20230926,123300,411888570,5470,5430,5470,5430,75
|
|
20230926,123200,411479900,5460,5460,5460,5460,1
|
|
20230926,123100,411474440,5400,5400,5400,5400,0
|
|
20230926,123000,411474440,5400,5460,5460,5400,261
|
|
20230926,122900,410055960,5460,5450,5460,5450,300
|
|
20230926,122800,408418460,5460,5460,5460,5460,0
|
|
20230926,122700,408418460,5460,5450,5460,5450,744
|
|
20230926,122600,404363260,5450,5450,5450,5450,0
|
|
20230926,122500,404363260,5450,5450,5450,5450,120
|
|
20230926,122400,403709260,5450,5450,5450,5450,63
|
|
20230926,122300,403365910,5450,5450,5450,5450,7
|
|
20230926,122200,403327760,5440,5440,5440,5440,157
|
|
20230926,122100,402473680,5450,5440,5450,5440,123
|
|
20230926,122000,401803360,5440,5440,5440,5440,10
|
|
20230926,121900,401748960,5450,5450,5450,5450,0
|
|
20230926,121800,401748960,5450,5450,5450,5450,222
|
|
20230926,121700,400539060,5450,5450,5450,5450,176
|
|
20230926,121600,399579860,5450,5450,5450,5450,64
|
|
20230926,121500,399231060,5450,5450,5450,5450,56
|
|
20230926,121400,398925860,5450,5450,5450,5450,62
|
|
20230926,121300,398587960,5450,5450,5450,5450,16
|
|
20230926,121200,398500760,5450,5450,5450,5450,123
|
|
20230926,121100,397830410,5460,5450,5460,5450,102
|
|
20230926,121000,397273500,5460,5440,5460,5440,15
|
|
20230926,120900,397191660,5440,5450,5450,5440,435
|
|
20230926,120800,394822610,5450,5470,5470,5450,40
|
|
20230926,120700,394604590,5470,5420,5470,5420,1069
|
|
20230926,120600,388783630,5420,5420,5420,5420,2
|
|
20230926,120500,388772790,5420,5410,5420,5400,501
|
|
20230926,120400,386060580,5410,5380,5410,5380,103
|
|
20230926,120300,385504310,5390,5430,5430,5390,313
|
|
20230926,120200,383813250,5430,5430,5430,5430,1
|
|
20230926,120100,383807820,5430,5400,5440,5400,484
|
|
20230926,120000,381189360,5400,5400,5400,5400,725
|
|
20230926,115900,377274360,5400,5400,5400,5400,1
|
|
20230926,115800,377268960,5380,5380,5380,5380,100
|
|
20230926,115700,376730960,5370,5370,5370,5370,0
|
|
20230926,115600,376730960,5370,5370,5370,5370,0
|
|
20230926,115500,376730960,5370,5400,5400,5370,227
|
|
20230926,115400,375508030,5390,5390,5390,5390,57
|
|
20230926,115300,375200800,5390,5390,5390,5390,207
|
|
20230926,115200,374085070,5380,5380,5380,5380,450
|
|
20230926,115100,371664070,5380,5380,5380,5380,119
|
|
20230926,115000,371023850,5380,5380,5380,5380,12
|
|
20230926,114900,370959290,5380,5370,5380,5370,317
|
|
20230926,114800,369254060,5360,5360,5360,5360,4
|
|
20230926,114700,369232620,5360,5360,5360,5360,8
|
|
20230926,114600,369189740,5360,5360,5360,5360,100
|
|
20230926,114500,368653740,5380,5380,5380,5380,124
|
|
20230926,114400,367986620,5380,5350,5380,5340,601
|
|
20230926,114300,364772270,5350,5360,5360,5350,603
|
|
20230926,114200,361540220,5350,5350,5350,5350,61
|
|
20230926,114100,361213870,5350,5330,5350,5330,65
|
|
20230926,114000,360867320,5330,5330,5330,5330,50
|
|
20230926,113900,360600820,5350,5350,5350,5350,1
|
|
20230926,113800,360595470,5330,5330,5340,5330,226
|
|
20230926,113700,359390450,5330,5340,5340,5330,11
|
|
20230926,113600,359331720,5350,5350,5350,5350,1
|
|
20230926,113500,359326370,5320,5310,5330,5300,66
|
|
20230926,113400,358975310,5310,5330,5330,5300,4211
|
|
20230926,113300,336616090,5340,5350,5350,5340,376
|
|
20230926,113200,334608120,5350,5350,5350,5350,329
|
|
20230926,113100,332847970,5360,5360,5360,5360,0
|
|
20230926,113000,332847970,5360,5360,5360,5360,430
|
|
20230926,112900,330543170,5370,5370,5370,5370,123
|
|
20230926,112800,329882660,5370,5370,5370,5370,9
|
|
20230926,112700,329834330,5370,5370,5370,5370,70
|
|
20230926,112600,329458430,5380,5390,5390,5380,121
|
|
20230926,112500,328807440,5380,5380,5380,5380,113
|
|
20230926,112400,328199500,5380,5380,5380,5380,90
|
|
20230926,112300,327715300,5390,5390,5390,5390,1
|
|
20230926,112200,327709910,5380,5370,5380,5370,50
|
|
20230926,112100,327441110,5370,5370,5370,5370,2
|
|
20230926,112000,327430370,5370,5360,5370,5360,8
|
|
20230926,111900,327387480,5370,5360,5370,5360,317
|
|
20230926,111800,325686530,5370,5370,5370,5370,3
|
|
20230926,111700,325670420,5380,5380,5380,5380,71
|
|
20230926,111600,325288440,5390,5380,5390,5380,114
|
|
20230926,111500,324674980,5390,5390,5390,5390,0
|
|
20230926,111400,324674980,5390,5380,5390,5380,7
|
|
20230926,111300,324637310,5380,5370,5380,5370,8
|
|
20230926,111200,324594340,5360,5350,5360,5350,9
|
|
20230926,111100,324546120,5340,5340,5340,5340,0
|
|
20230926,111000,324546120,5340,5340,5340,5340,0
|
|
20230926,110900,324546120,5340,5340,5340,5340,0
|
|
20230926,110800,324546120,5340,5360,5360,5340,836
|
|
20230926,110700,320070970,5350,5390,5390,5350,2165
|
|
20230926,110600,308471000,5400,5400,5400,5400,182
|
|
20230926,110500,307488200,5400,5400,5400,5400,8
|
|
20230926,110400,307445000,5400,5400,5400,5400,0
|
|
20230926,110300,307445000,5400,5400,5400,5400,507
|
|
20230926,110200,304707200,5400,5390,5400,5390,40
|
|
20230926,110100,304491400,5400,5400,5400,5400,0
|
|
20230926,110000,304491400,5400,5400,5400,5400,1
|
|
20230926,105900,304486000,5390,5400,5400,5390,10
|
|
20230926,105800,304432090,5400,5400,5400,5400,1
|
|
20230926,105700,304426690,5400,5400,5400,5400,1
|
|
20230926,105600,304421290,5390,5390,5390,5390,112
|
|
20230926,105500,303817610,5350,5350,5350,5350,0
|
|
20230926,105400,303817610,5350,5350,5350,5350,0
|
|
20230926,105300,303817610,5350,5350,5350,5350,0
|
|
20230926,105200,303817610,5350,5350,5350,5350,0
|
|
20230926,105100,303817610,5350,5380,5380,5350,1000
|
|
20230926,105000,298463470,5400,5400,5400,5400,61
|
|
20230926,104900,298134070,5360,5360,5360,5360,10
|
|
20230926,104800,298080470,5400,5400,5400,5400,1
|
|
20230926,104700,298075070,5350,5350,5350,5350,0
|
|
20230926,104600,298075070,5350,5360,5360,5350,166
|
|
20230926,104500,297186030,5360,5360,5360,5360,0
|
|
20230926,104400,297186030,5360,5360,5360,5360,0
|
|
20230926,104300,297186030,5360,5360,5360,5360,33
|
|
20230926,104200,297009150,5350,5350,5350,5350,135
|
|
20230926,104100,296286900,5350,5350,5350,5350,0
|
|
20230926,104000,296286900,5350,5360,5360,5350,11
|
|
20230926,103900,296227960,5360,5360,5360,5350,333
|
|
20230926,103800,294445840,5350,5350,5350,5350,50
|
|
20230926,103700,294178340,5350,5350,5350,5350,200
|
|
20230926,103600,293108340,5350,5350,5350,5350,0
|
|
20230926,103500,293108340,5350,5350,5350,5350,200
|
|
20230926,103400,292038340,5350,5360,5360,5350,777
|
|
20230926,103300,287880620,5370,5380,5390,5370,347
|
|
20230926,103200,286013840,5400,5400,5400,5400,100
|
|
20230926,103100,285473840,5400,5390,5400,5390,520
|
|
20230926,103000,282666290,5390,5380,5400,5380,577
|
|
20230926,102900,279560640,5380,5380,5380,5380,20
|
|
20230926,102800,279453040,5380,5380,5380,5380,2
|
|
20230926,102700,279442280,5350,5340,5360,5340,897
|
|
20230926,102600,274650230,5340,5340,5340,5340,131
|
|
20230926,102500,273950690,5340,5340,5340,5340,9
|
|
20230926,102400,273902630,5350,5350,5350,5350,62
|
|
20230926,102300,273570930,5350,5320,5350,5320,16
|
|
20230926,102200,273485480,5350,5350,5350,5350,11
|
|
20230926,102100,273426630,5310,5320,5320,5310,403
|
|
20230926,102000,271285600,5320,5350,5350,5320,11
|
|
20230926,101900,271227050,5360,5330,5360,5310,374
|
|
20230926,101800,269239700,5360,5360,5360,5360,17
|
|
20230926,101700,269148580,5320,5330,5330,5320,300
|
|
20230926,101600,267552520,5340,5370,5370,5330,122
|
|
20230926,101500,266901020,5330,5320,5360,5320,309
|
|
20230926,101400,265253970,5330,5350,5350,5330,928
|
|
20230926,101300,260303260,5360,5370,5370,5360,153
|
|
20230926,101200,259483080,5360,5360,5360,5360,0
|
|
20230926,101100,259483080,5360,5370,5370,5360,262
|
|
20230926,101000,258078140,5370,5370,5370,5370,1
|
|
20230926,100900,258072770,5370,5370,5370,5370,0
|
|
20230926,100800,258072770,5370,5370,5370,5370,124
|
|
20230926,100700,257406890,5370,5370,5370,5370,1
|
|
20230926,100600,257401520,5330,5370,5370,5330,168
|
|
20230926,100500,256503390,5380,5360,5380,5360,5
|
|
20230926,100400,256476570,5360,5340,5360,5340,511
|
|
20230926,100300,253747610,5340,5350,5350,5340,267
|
|
20230926,100200,252320330,5350,5350,5350,5350,10
|
|
20230926,100100,252266830,5350,5350,5350,5350,72
|
|
20230926,100000,251881630,5340,5330,5350,5330,2025
|
|
20230926,095900,241088170,5320,5310,5320,5310,139
|
|
20230926,095800,240349480,5310,5320,5320,5310,1654
|
|
20230926,095700,231556740,5330,5330,5330,5330,242
|
|
20230926,095600,230266880,5330,5330,5350,5330,252
|
|
20230926,095500,228923420,5360,5360,5360,5360,1
|
|
20230926,095400,228918060,5330,5330,5360,5330,217
|
|
20230926,095300,227761150,5320,5370,5370,5320,649
|
|
20230926,095200,224304910,5370,5360,5390,5320,2115
|
|
20230926,095100,213027180,5340,5370,5370,5340,2349
|
|
20230926,095000,200465390,5370,5390,5390,5370,1101
|
|
20230926,094900,194534730,5400,5400,5400,5400,5
|
|
20230926,094800,194507730,5400,5400,5400,5400,80
|
|
20230926,094700,194075730,5390,5390,5400,5390,443
|
|
20230926,094600,191687760,5390,5390,5390,5390,0
|
|
20230926,094500,191687760,5390,5390,5390,5390,3
|
|
20230926,094400,191671590,5380,5390,5400,5380,195
|
|
20230926,094300,190621270,5380,5380,5380,5380,1
|
|
20230926,094200,190615890,5400,5400,5400,5380,124
|
|
20230926,094100,189947330,5420,5410,5420,5400,832
|
|
20230926,094000,185448300,5430,5430,5430,5430,0
|
|
20230926,093900,185448300,5430,5430,5430,5430,179
|
|
20230926,093800,184476330,5390,5390,5400,5390,1435
|
|
20230926,093700,176740680,5380,5390,5390,5380,22
|
|
20230926,093600,176622310,5390,5380,5390,5380,16
|
|
20230926,093500,176536080,5390,5370,5390,5370,41
|
|
20230926,093400,176315890,5390,5390,5390,5390,125
|
|
20230926,093300,175642140,5350,5390,5390,5350,1639
|
|
20230926,093200,166856950,5390,5360,5390,5350,1102
|
|
20230926,093100,160951230,5390,5380,5390,5360,311
|
|
20230926,093000,159280900,5380,5380,5380,5380,190
|
|
20230926,092900,158258700,5380,5380,5380,5380,10
|
|
20230926,092800,158204900,5380,5400,5400,5380,1227
|
|
20230926,092700,151583220,5400,5410,5410,5400,314
|
|
20230926,092600,149885480,5410,5420,5420,5410,294
|
|
20230926,092500,148294840,5430,5440,5440,5430,655
|
|
20230926,092400,144738160,5440,5440,5440,5440,40
|
|
20230926,092300,144520560,5460,5460,5460,5460,0
|
|
20230926,092200,144520560,5460,5460,5460,5460,13
|
|
20230926,092100,144449580,5450,5430,5450,5430,310
|
|
20230926,092000,142765840,5450,5450,5450,5430,106
|
|
20230926,091900,142189920,5450,5440,5450,5440,362
|
|
20230926,091800,140217580,5430,5380,5430,5380,4563
|
|
20230926,091700,115547910,5390,5390,5390,5390,19
|
|
20230926,091600,115445500,5390,5400,5400,5360,6
|
|
20230926,091500,115413150,5400,5380,5400,5350,3133
|
|
20230926,091400,98636040,5380,5420,5420,5380,1176
|
|
20230926,091300,92288160,5420,5430,5430,5420,128
|
|
20230926,091200,91593130,5440,5440,5440,5400,2321
|
|
20230926,091100,79000270,5460,5470,5470,5430,1662
|
|
20230926,091000,69933450,5500,5460,5500,5460,87
|
|
20230926,090900,69457150,5470,5500,5500,5470,1176
|
|
20230926,090800,63023830,5500,5500,5500,5500,4
|
|
20230926,090700,63001830,5470,5500,5500,5470,324
|
|
20230926,090600,61226300,5510,5520,5520,5510,33
|
|
20230926,090500,61044290,5530,5510,5530,5500,372
|
|
20230926,090400,58997530,5550,5530,5550,5500,198
|
|
20230926,090300,57903170,5500,5530,5530,5500,1137
|
|
20230926,090200,51642740,5530,5530,5530,5530,40
|
|
20230926,090100,51421540,5520,5550,5580,5520,3812
|
|
20230926,090000,30331520,5540,5610,5620,5540,5417
|