682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,201900,374220360,5470,5470,5470,5470,1665
|
|
20230927,201800,374220360,5470,5470,5470,5470,0
|
|
20230927,201700,374220360,5470,5470,5470,5470,0
|
|
20230927,201600,374220360,5470,5470,5470,5470,0
|
|
20230927,201500,374220360,5470,5470,5470,5470,0
|
|
20230927,201400,374220360,5470,5470,5470,5470,0
|
|
20230927,201300,374220360,5470,5470,5470,5470,0
|
|
20230927,201200,374220360,5470,5470,5470,5470,0
|
|
20230927,201100,374220360,5470,5470,5470,5470,0
|
|
20230927,201000,374220360,5470,5470,5470,5470,0
|
|
20230927,200900,374220360,5470,5470,5470,5470,0
|
|
20230927,200800,374220360,5470,5470,5470,5470,0
|
|
20230927,200700,374220360,5470,5470,5470,5470,0
|
|
20230927,200600,374220360,5470,5470,5470,5470,0
|
|
20230927,200500,374220360,5470,5470,5470,5470,0
|
|
20230927,200400,374220360,5470,5470,5470,5470,0
|
|
20230927,200300,374220360,5470,5470,5470,5470,0
|
|
20230927,200200,374220360,5470,5470,5470,5470,0
|
|
20230927,200100,374220360,5470,5470,5470,5470,0
|
|
20230927,200000,374220360,5470,5470,5470,5470,0
|
|
20230927,195900,374220360,5470,5470,5470,5470,0
|
|
20230927,195800,374220360,5470,5470,5470,5470,0
|
|
20230927,195700,374220360,5470,5470,5470,5470,0
|
|
20230927,195600,374220360,5470,5470,5470,5470,0
|
|
20230927,195500,374220360,5470,5470,5470,5470,0
|
|
20230927,195400,374220360,5470,5470,5470,5470,0
|
|
20230927,195300,374220360,5470,5470,5470,5470,0
|
|
20230927,195200,374220360,5470,5470,5470,5470,0
|
|
20230927,195100,374220360,5470,5470,5470,5470,0
|
|
20230927,195000,374220360,5470,5470,5470,5470,0
|
|
20230927,194900,374220360,5470,5470,5470,5470,1665
|
|
20230927,194800,374220360,5470,5470,5470,5470,0
|
|
20230927,194700,374220360,5470,5470,5470,5470,0
|
|
20230927,194600,374220360,5470,5470,5470,5470,0
|
|
20230927,194500,374220360,5470,5470,5470,5470,0
|
|
20230927,194400,374220360,5470,5470,5470,5470,0
|
|
20230927,194300,374220360,5470,5470,5470,5470,0
|
|
20230927,194200,374220360,5470,5470,5470,5470,0
|
|
20230927,194100,374220360,5470,5470,5470,5470,0
|
|
20230927,194000,374220360,5470,5470,5470,5470,0
|
|
20230927,193900,374220360,5470,5470,5470,5470,0
|
|
20230927,193800,374220360,5470,5470,5470,5470,0
|
|
20230927,193700,374220360,5470,5470,5470,5470,0
|
|
20230927,193600,374220360,5470,5470,5470,5470,0
|
|
20230927,193500,374220360,5470,5470,5470,5470,0
|
|
20230927,193400,374220360,5470,5470,5470,5470,0
|
|
20230927,193300,374220360,5470,5470,5470,5470,0
|
|
20230927,193200,374220360,5470,5470,5470,5470,0
|
|
20230927,193100,374220360,5470,5470,5470,5470,0
|
|
20230927,193000,374220360,5470,5470,5470,5470,0
|
|
20230927,192900,374220360,5470,5470,5470,5470,0
|
|
20230927,192800,374220360,5470,5470,5470,5470,0
|
|
20230927,192700,374220360,5470,5470,5470,5470,0
|
|
20230927,192600,374220360,5470,5470,5470,5470,0
|
|
20230927,192500,374220360,5470,5470,5470,5470,0
|
|
20230927,192400,374220360,5470,5470,5470,5470,0
|
|
20230927,192300,374220360,5470,5470,5470,5470,0
|
|
20230927,192200,374220360,5470,5470,5470,5470,0
|
|
20230927,192100,374220360,5470,5470,5470,5470,0
|
|
20230927,192000,374220360,5470,5470,5470,5470,0
|
|
20230927,191900,374220360,5470,5470,5470,5470,1665
|
|
20230927,191800,374220360,5470,5470,5470,5470,0
|
|
20230927,191700,374220360,5470,5470,5470,5470,0
|
|
20230927,191600,374220360,5470,5470,5470,5470,0
|
|
20230927,191500,374220360,5470,5470,5470,5470,0
|
|
20230927,191400,374220360,5470,5470,5470,5470,0
|
|
20230927,191300,374220360,5470,5470,5470,5470,0
|
|
20230927,191200,374220360,5470,5470,5470,5470,0
|
|
20230927,191100,374220360,5470,5470,5470,5470,0
|
|
20230927,191000,374220360,5470,5470,5470,5470,0
|
|
20230927,190900,374220360,5470,5470,5470,5470,0
|
|
20230927,190800,374220360,5470,5470,5470,5470,0
|
|
20230927,190700,374220360,5470,5470,5470,5470,0
|
|
20230927,190600,374220360,5470,5470,5470,5470,0
|
|
20230927,190500,374220360,5470,5470,5470,5470,0
|
|
20230927,190400,374220360,5470,5470,5470,5470,0
|
|
20230927,190300,374220360,5470,5470,5470,5470,0
|
|
20230927,190200,374220360,5470,5470,5470,5470,0
|
|
20230927,190100,374220360,5470,5470,5470,5470,0
|
|
20230927,190000,374220360,5470,5470,5470,5470,0
|
|
20230927,185900,374220360,5470,5470,5470,5470,0
|
|
20230927,185800,374220360,5470,5470,5470,5470,0
|
|
20230927,185700,374220360,5470,5470,5470,5470,0
|
|
20230927,185600,374220360,5470,5470,5470,5470,0
|
|
20230927,185500,374220360,5470,5470,5470,5470,0
|
|
20230927,185400,374220360,5470,5470,5470,5470,0
|
|
20230927,185300,374220360,5470,5470,5470,5470,0
|
|
20230927,185200,374220360,5470,5470,5470,5470,0
|
|
20230927,185100,374220360,5470,5470,5470,5470,0
|
|
20230927,185000,374220360,5470,5470,5470,5470,0
|
|
20230927,184900,374220360,5470,5470,5470,5470,1665
|
|
20230927,184800,374220360,5470,5470,5470,5470,0
|
|
20230927,184700,374220360,5470,5470,5470,5470,0
|
|
20230927,184600,374220360,5470,5470,5470,5470,0
|
|
20230927,184500,374220360,5470,5470,5470,5470,0
|
|
20230927,184400,374220360,5470,5470,5470,5470,0
|
|
20230927,184300,374220360,5470,5470,5470,5470,0
|
|
20230927,184200,374220360,5470,5470,5470,5470,0
|
|
20230927,184100,374220360,5470,5470,5470,5470,0
|
|
20230927,184000,374220360,5470,5470,5470,5470,0
|
|
20230927,183900,374220360,5470,5470,5470,5470,0
|
|
20230927,183800,374220360,5470,5470,5470,5470,0
|
|
20230927,183700,374220360,5470,5470,5470,5470,0
|
|
20230927,183600,374220360,5470,5470,5470,5470,0
|
|
20230927,183500,374220360,5470,5470,5470,5470,0
|
|
20230927,183400,374220360,5470,5470,5470,5470,0
|
|
20230927,183300,374220360,5470,5470,5470,5470,0
|
|
20230927,183200,374220360,5470,5470,5470,5470,0
|
|
20230927,183100,374220360,5470,5470,5470,5470,0
|
|
20230927,183000,374220360,5470,5470,5470,5470,0
|
|
20230927,182900,374220360,5470,5470,5470,5470,0
|
|
20230927,182800,374220360,5470,5470,5470,5470,0
|
|
20230927,182700,374220360,5470,5470,5470,5470,0
|
|
20230927,182600,374220360,5470,5470,5470,5470,0
|
|
20230927,182500,374220360,5470,5470,5470,5470,0
|
|
20230927,182400,374220360,5470,5470,5470,5470,0
|
|
20230927,182300,374220360,5470,5470,5470,5470,0
|
|
20230927,182200,374220360,5470,5470,5470,5470,0
|
|
20230927,182100,374220360,5470,5470,5470,5470,0
|
|
20230927,182000,374220360,5470,5470,5470,5470,0
|
|
20230927,181900,374220360,5470,5470,5470,5470,1665
|
|
20230927,181800,374220360,5470,5470,5470,5470,0
|
|
20230927,181700,374220360,5470,5470,5470,5470,0
|
|
20230927,181600,374220360,5470,5470,5470,5470,0
|
|
20230927,181500,374220360,5470,5470,5470,5470,0
|
|
20230927,181400,374220360,5470,5470,5470,5470,0
|
|
20230927,181300,374220360,5470,5470,5470,5470,0
|
|
20230927,181200,374220360,5470,5470,5470,5470,0
|
|
20230927,181100,374220360,5470,5470,5470,5470,0
|
|
20230927,181000,374220360,5470,5470,5470,5470,0
|
|
20230927,180900,374220360,5470,5470,5470,5470,0
|
|
20230927,180800,374220360,5470,5470,5470,5470,0
|
|
20230927,180700,374220360,5470,5470,5470,5470,0
|
|
20230927,180600,374220360,5470,5470,5470,5470,0
|
|
20230927,180500,374220360,5470,5470,5470,5470,0
|
|
20230927,180400,374220360,5470,5470,5470,5470,0
|
|
20230927,180300,374220360,5470,5470,5470,5470,0
|
|
20230927,180200,374220360,5470,5470,5470,5470,0
|
|
20230927,180100,374220360,5470,5470,5470,5470,0
|
|
20230927,180000,374220360,5470,5470,5470,5470,0
|
|
20230927,175900,374220360,5470,5470,5470,5470,0
|
|
20230927,175800,374220360,5470,5470,5470,5470,0
|
|
20230927,175700,374220360,5470,5470,5470,5470,0
|
|
20230927,175600,374220360,5470,5470,5470,5470,0
|
|
20230927,175500,374220360,5470,5470,5470,5470,0
|
|
20230927,175400,374220360,5470,5470,5470,5470,0
|
|
20230927,175300,374220360,5470,5470,5470,5470,0
|
|
20230927,175200,374220360,5470,5470,5470,5470,0
|
|
20230927,175100,374220360,5470,5470,5470,5470,0
|
|
20230927,175000,374220360,5470,5470,5470,5470,0
|
|
20230927,174900,374220360,5470,5470,5470,5470,1665
|
|
20230927,174800,374220360,5470,5470,5470,5470,0
|
|
20230927,174700,374220360,5470,5470,5470,5470,0
|
|
20230927,174600,374220360,5470,5470,5470,5470,0
|
|
20230927,174500,374220360,5470,5470,5470,5470,0
|
|
20230927,174400,374220360,5470,5470,5470,5470,0
|
|
20230927,174300,374220360,5470,5470,5470,5470,0
|
|
20230927,174200,374220360,5470,5470,5470,5470,0
|
|
20230927,174100,374220360,5470,5470,5470,5470,0
|
|
20230927,174000,374220360,5470,5470,5470,5470,0
|
|
20230927,173900,374220360,5470,5470,5470,5470,0
|
|
20230927,173800,374220360,5470,5470,5470,5470,0
|
|
20230927,173700,374220360,5470,5470,5470,5470,0
|
|
20230927,173600,374220360,5470,5470,5470,5470,0
|
|
20230927,173500,374220360,5470,5470,5470,5470,0
|
|
20230927,173400,374220360,5470,5470,5470,5470,0
|
|
20230927,173300,374220360,5470,5470,5470,5470,0
|
|
20230927,173200,374220360,5470,5470,5470,5470,0
|
|
20230927,173100,374220360,5470,5470,5470,5470,0
|
|
20230927,173000,374220360,5470,5470,5470,5470,0
|
|
20230927,172900,374220360,5470,5470,5470,5470,0
|
|
20230927,172800,374220360,5470,5470,5470,5470,0
|
|
20230927,172700,374220360,5470,5470,5470,5470,0
|
|
20230927,172600,374220360,5470,5470,5470,5470,0
|
|
20230927,172500,374220360,5470,5470,5470,5470,0
|
|
20230927,172400,374220360,5470,5470,5470,5470,0
|
|
20230927,172300,374220360,5470,5470,5470,5470,0
|
|
20230927,172200,374220360,5470,5470,5470,5470,0
|
|
20230927,172100,374220360,5470,5470,5470,5470,0
|
|
20230927,172000,374220360,5470,5470,5470,5470,0
|
|
20230927,171900,374220360,5470,5470,5470,5470,1665
|
|
20230927,171800,374220360,5470,5470,5470,5470,0
|
|
20230927,171700,374220360,5470,5470,5470,5470,0
|
|
20230927,171600,374220360,5470,5470,5470,5470,0
|
|
20230927,171500,374220360,5470,5470,5470,5470,0
|
|
20230927,171400,374220360,5470,5470,5470,5470,0
|
|
20230927,171300,374220360,5470,5470,5470,5470,0
|
|
20230927,171200,374220360,5470,5470,5470,5470,0
|
|
20230927,171100,374220360,5470,5470,5470,5470,0
|
|
20230927,171000,374220360,5470,5470,5470,5470,0
|
|
20230927,170900,374220360,5470,5470,5470,5470,0
|
|
20230927,170800,374220360,5470,5470,5470,5470,0
|
|
20230927,170700,374220360,5470,5470,5470,5470,0
|
|
20230927,170600,374220360,5470,5470,5470,5470,0
|
|
20230927,170500,374220360,5470,5470,5470,5470,0
|
|
20230927,170400,374220360,5470,5470,5470,5470,0
|
|
20230927,170300,374220360,5470,5470,5470,5470,0
|
|
20230927,170200,374220360,5470,5470,5470,5470,0
|
|
20230927,170100,374220360,5470,5470,5470,5470,0
|
|
20230927,170000,374220360,5470,5470,5470,5470,0
|
|
20230927,165900,374220360,5470,5470,5470,5470,0
|
|
20230927,165800,374220360,5470,5470,5470,5470,0
|
|
20230927,165700,374220360,5470,5470,5470,5470,0
|
|
20230927,165600,374220360,5470,5470,5470,5470,0
|
|
20230927,165500,374220360,5470,5470,5470,5470,0
|
|
20230927,165400,374220360,5470,5470,5470,5470,0
|
|
20230927,165300,374220360,5470,5470,5470,5470,0
|
|
20230927,165200,374220360,5470,5470,5470,5470,0
|
|
20230927,165100,374220360,5470,5470,5470,5470,0
|
|
20230927,165000,374220360,5470,5470,5470,5470,0
|
|
20230927,164900,374220360,5470,5470,5470,5470,1665
|
|
20230927,164800,374220360,5470,5470,5470,5470,0
|
|
20230927,164700,374220360,5470,5470,5470,5470,0
|
|
20230927,164600,374220360,5470,5470,5470,5470,0
|
|
20230927,164500,374220360,5470,5470,5470,5470,0
|
|
20230927,164400,374220360,5470,5470,5470,5470,0
|
|
20230927,164300,374220360,5470,5470,5470,5470,0
|
|
20230927,164200,374220360,5470,5470,5470,5470,0
|
|
20230927,164100,374220360,5470,5470,5470,5470,0
|
|
20230927,164000,374220360,5470,5470,5470,5470,0
|
|
20230927,163900,374220360,5470,5470,5470,5470,0
|
|
20230927,163800,374220360,5470,5470,5470,5470,0
|
|
20230927,163700,374220360,5470,5470,5470,5470,0
|
|
20230927,163600,374220360,5470,5470,5470,5470,0
|
|
20230927,163500,374220360,5470,5470,5470,5470,0
|
|
20230927,163400,374220360,5470,5470,5470,5470,0
|
|
20230927,163300,374220360,5470,5470,5470,5470,0
|
|
20230927,163200,374220360,5470,5470,5470,5470,0
|
|
20230927,163100,374220360,5470,5470,5470,5470,0
|
|
20230927,163000,374220360,5470,5470,5470,5470,0
|
|
20230927,162900,374220360,5470,5470,5470,5470,0
|
|
20230927,162800,374220360,5470,5470,5470,5470,0
|
|
20230927,162700,374220360,5470,5470,5470,5470,0
|
|
20230927,162600,374220360,5470,5470,5470,5470,0
|
|
20230927,162500,374220360,5470,5470,5470,5470,0
|
|
20230927,162400,374220360,5470,5470,5470,5470,0
|
|
20230927,162300,374220360,5470,5470,5470,5470,0
|
|
20230927,162200,374220360,5470,5470,5470,5470,0
|
|
20230927,162100,374220360,5470,5470,5470,5470,0
|
|
20230927,162000,374220360,5470,5470,5470,5470,0
|
|
20230927,161900,374220360,5470,5470,5470,5470,1665
|
|
20230927,161800,374220360,5470,5470,5470,5470,0
|
|
20230927,161700,374220360,5470,5470,5470,5470,0
|
|
20230927,161600,374220360,5470,5470,5470,5470,0
|
|
20230927,161500,374220360,5470,5470,5470,5470,0
|
|
20230927,161400,374220360,5470,5470,5470,5470,0
|
|
20230927,161300,374220360,5470,5470,5470,5470,0
|
|
20230927,161200,374220360,5470,5470,5470,5470,0
|
|
20230927,161100,374220360,5470,5470,5470,5470,0
|
|
20230927,161000,374220360,5470,5470,5470,5470,0
|
|
20230927,160900,374220360,5470,5470,5470,5470,0
|
|
20230927,160800,374220360,5470,5470,5470,5470,0
|
|
20230927,160700,374220360,5470,5470,5470,5470,0
|
|
20230927,160600,374220360,5470,5470,5470,5470,0
|
|
20230927,160500,374220360,5470,5470,5470,5470,0
|
|
20230927,160400,374220360,5470,5470,5470,5470,0
|
|
20230927,160300,374220360,5470,5470,5470,5470,0
|
|
20230927,160200,374220360,5470,5470,5470,5470,0
|
|
20230927,160100,374220360,5470,5470,5470,5470,0
|
|
20230927,160000,374220360,5470,5470,5470,5470,0
|
|
20230927,155900,374220360,5470,5470,5470,5470,0
|
|
20230927,155800,374220360,5470,5470,5470,5470,0
|
|
20230927,155700,374220360,5470,5470,5470,5470,0
|
|
20230927,155600,374220360,5470,5470,5470,5470,0
|
|
20230927,155500,374220360,5470,5470,5470,5470,0
|
|
20230927,155400,374220360,5470,5470,5470,5470,0
|
|
20230927,155300,374220360,5470,5470,5470,5470,0
|
|
20230927,155200,374220360,5470,5470,5470,5470,0
|
|
20230927,155100,374220360,5470,5470,5470,5470,0
|
|
20230927,155000,374220360,5470,5470,5470,5470,0
|
|
20230927,154900,374220360,5470,5470,5470,5470,1665
|
|
20230927,154800,374220360,5470,5470,5470,5470,0
|
|
20230927,154700,374220360,5470,5470,5470,5470,0
|
|
20230927,154600,374220360,5470,5470,5470,5470,0
|
|
20230927,154500,374220360,5470,5470,5470,5470,0
|
|
20230927,154400,374220360,5470,5470,5470,5470,0
|
|
20230927,154300,374220360,5470,5470,5470,5470,0
|
|
20230927,154200,374220360,5470,5470,5470,5470,0
|
|
20230927,154100,374220360,5470,5470,5470,5470,0
|
|
20230927,154000,374220360,5470,5470,5470,5470,0
|
|
20230927,153900,374220360,5470,5470,5470,5470,0
|
|
20230927,153800,374220360,5470,5470,5470,5470,0
|
|
20230927,153700,374220360,5470,5470,5470,5470,0
|
|
20230927,153600,374220360,5470,5470,5470,5470,0
|
|
20230927,153500,374220360,5470,5470,5470,5470,0
|
|
20230927,153400,374220360,5470,5470,5470,5470,0
|
|
20230927,153300,374220360,5470,5470,5470,5470,0
|
|
20230927,153200,374220360,5470,5470,5470,5470,0
|
|
20230927,153100,374220360,5470,5470,5470,5470,0
|
|
20230927,153000,374220360,5470,5470,5470,5470,1665
|
|
20230927,152900,365112810,5470,5470,5470,5470,0
|
|
20230927,152800,365112810,5470,5470,5470,5470,0
|
|
20230927,152700,365112810,5470,5470,5470,5470,0
|
|
20230927,152600,365112810,5470,5470,5470,5470,0
|
|
20230927,152500,365112810,5470,5470,5470,5470,0
|
|
20230927,152400,365112810,5470,5470,5470,5470,0
|
|
20230927,152300,365112810,5470,5470,5470,5470,0
|
|
20230927,152200,365112810,5470,5470,5470,5470,0
|
|
20230927,152100,365112810,5470,5470,5470,5470,0
|
|
20230927,152000,365112810,5470,5470,5470,5470,0
|
|
20230927,151900,365112810,5470,5440,5470,5440,15
|
|
20230927,151800,365030940,5440,5440,5440,5440,11
|
|
20230927,151700,364971100,5410,5440,5440,5410,12
|
|
20230927,151600,364906120,5420,5420,5420,5420,876
|
|
20230927,151500,360158200,5440,5440,5440,5440,83
|
|
20230927,151400,359706680,5450,5450,5450,5450,2
|
|
20230927,151300,359695780,5450,5450,5450,5450,50
|
|
20230927,151200,359423280,5450,5450,5450,5450,7
|
|
20230927,151100,359385130,5450,5430,5450,5430,311
|
|
20230927,151000,357693280,5410,5430,5430,5410,494
|
|
20230927,150900,355017500,5430,5440,5440,5430,43
|
|
20230927,150800,354784000,5450,5450,5450,5450,22
|
|
20230927,150700,354664100,5460,5460,5460,5460,2
|
|
20230927,150600,354653180,5460,5460,5460,5460,0
|
|
20230927,150500,354653180,5460,5460,5460,5460,8
|
|
20230927,150400,354609500,5440,5440,5440,5440,5
|
|
20230927,150300,354582300,5450,5450,5450,5450,102
|
|
20230927,150200,354026400,5450,5450,5450,5450,4
|
|
20230927,150100,354004600,5450,5450,5450,5450,1
|
|
20230927,150000,353999150,5460,5470,5470,5460,114
|
|
20230927,145900,353375590,5470,5460,5470,5460,225
|
|
20230927,145800,352146410,5460,5460,5460,5460,36
|
|
20230927,145700,351949850,5460,5460,5460,5460,89
|
|
20230927,145600,351463910,5460,5460,5460,5460,68
|
|
20230927,145500,351092630,5460,5460,5460,5460,91
|
|
20230927,145400,350595770,5460,5450,5470,5450,93
|
|
20230927,145300,350088690,5480,5480,5480,5470,172
|
|
20230927,145200,349146930,5480,5480,5480,5480,0
|
|
20230927,145100,349146930,5480,5470,5480,5470,617
|
|
20230927,145000,345770950,5480,5470,5480,5470,1134
|
|
20230927,144900,339567940,5470,5440,5470,5440,4403
|
|
20230927,144800,315612950,5440,5440,5440,5440,159
|
|
20230927,144700,314747990,5440,5440,5440,5440,0
|
|
20230927,144600,314747990,5440,5440,5440,5430,202
|
|
20230927,144500,313649530,5440,5440,5440,5440,0
|
|
20230927,144400,313649530,5440,5440,5440,5440,90
|
|
20230927,144300,313159930,5440,5430,5440,5430,171
|
|
20230927,144200,312230710,5440,5440,5440,5440,281
|
|
20230927,144100,310702070,5440,5470,5470,5440,1575
|
|
20230927,144000,302121340,5460,5470,5470,5460,158
|
|
20230927,143900,301257090,5460,5470,5470,5460,168
|
|
20230927,143800,300339440,5470,5470,5470,5470,257
|
|
20230927,143700,298933650,5470,5470,5470,5470,89
|
|
20230927,143600,298446820,5470,5470,5470,5470,41
|
|
20230927,143500,298222550,5470,5470,5480,5470,156
|
|
20230927,143400,297368560,5460,5470,5470,5460,138
|
|
20230927,143300,296614200,5470,5470,5470,5470,71
|
|
20230927,143200,296225830,5470,5470,5470,5470,1
|
|
20230927,143100,296220360,5470,5480,5480,5470,99
|
|
20230927,143000,295677940,5480,5480,5480,5480,67
|
|
20230927,142900,295310780,5480,5490,5490,5480,155
|
|
20230927,142800,294460460,5490,5490,5490,5490,130
|
|
20230927,142700,293746760,5490,5490,5490,5490,159
|
|
20230927,142600,292873850,5490,5490,5490,5490,91
|
|
20230927,142500,292374260,5490,5490,5490,5490,67
|
|
20230927,142400,292006430,5490,5480,5490,5480,42
|
|
20230927,142300,291776250,5480,5480,5480,5480,20
|
|
20230927,142200,291666650,5480,5480,5480,5480,461
|
|
20230927,142100,289140370,5470,5470,5470,5470,220
|
|
20230927,142000,287936970,5470,5470,5480,5470,221
|
|
20230927,141900,286727210,5470,5470,5470,5470,531
|
|
20230927,141800,283822640,5470,5480,5480,5470,188
|
|
20230927,141700,282792520,5490,5480,5490,5480,202
|
|
20230927,141600,281685540,5490,5490,5490,5490,89
|
|
20230927,141500,281196930,5490,5490,5490,5490,146
|
|
20230927,141400,280395390,5490,5490,5490,5490,117
|
|
20230927,141300,279753060,5490,5490,5490,5490,96
|
|
20230927,141200,279226020,5490,5490,5490,5490,0
|
|
20230927,141100,279226020,5490,5480,5490,5480,91
|
|
20230927,141000,278727320,5480,5480,5480,5470,147
|
|
20230927,140900,277921890,5480,5480,5480,5480,156
|
|
20230927,140800,277067010,5480,5480,5480,5480,35
|
|
20230927,140700,276875210,5480,5480,5480,5480,158
|
|
20230927,140600,276009370,5480,5480,5480,5480,2
|
|
20230927,140500,275998410,5480,5480,5480,5480,231
|
|
20230927,140400,274732530,5480,5480,5480,5480,156
|
|
20230927,140300,273877650,5480,5480,5480,5480,204
|
|
20230927,140200,272759730,5480,5480,5480,5480,89
|
|
20230927,140100,272272010,5480,5480,5480,5480,70
|
|
20230927,140000,271888410,5480,5480,5480,5480,89
|
|
20230927,135900,271400690,5480,5480,5480,5480,67
|
|
20230927,135800,271033530,5480,5480,5480,5480,91
|
|
20230927,135700,270534850,5470,5470,5470,5470,272
|
|
20230927,135600,269047010,5480,5480,5480,5480,569
|
|
20230927,135500,265928890,5490,5490,5490,5490,0
|
|
20230927,135400,265928890,5490,5490,5490,5480,343
|
|
20230927,135300,264047660,5490,5490,5490,5490,91
|
|
20230927,135200,263548070,5490,5490,5490,5490,1
|
|
20230927,135100,263542580,5490,5490,5490,5490,163
|
|
20230927,135000,262647710,5490,5490,5490,5490,0
|
|
20230927,134900,262647710,5490,5470,5490,5470,87
|
|
20230927,134800,262170940,5470,5470,5470,5470,133
|
|
20230927,134700,261443430,5480,5480,5480,5480,93
|
|
20230927,134600,260933790,5480,5480,5480,5480,89
|
|
20230927,134500,260446070,5480,5470,5480,5470,110
|
|
20230927,134400,259843470,5470,5470,5470,5470,112
|
|
20230927,134300,259230830,5480,5480,5480,5480,157
|
|
20230927,134200,258370470,5480,5480,5480,5480,90
|
|
20230927,134100,257877270,5470,5490,5490,5470,188
|
|
20230927,134000,256847030,5490,5490,5490,5490,90
|
|
20230927,133900,256352930,5490,5500,5500,5490,1016
|
|
20230927,133800,250765090,5500,5500,5500,5500,92
|
|
20230927,133700,250259090,5500,5480,5500,5470,748
|
|
20230927,133600,246153030,5480,5480,5480,5480,300
|
|
20230927,133500,244509030,5480,5480,5480,5480,70
|
|
20230927,133400,244125430,5470,5470,5470,5470,66
|
|
20230927,133300,243764410,5470,5470,5470,5470,506
|
|
20230927,133200,240996590,5470,5460,5470,5450,808
|
|
20230927,133100,236586400,5480,5480,5480,5470,318
|
|
20230927,133000,234845990,5480,5480,5480,5480,70
|
|
20230927,132900,234462390,5490,5490,5490,5490,90
|
|
20230927,132800,233968290,5480,5450,5480,5450,1169
|
|
20230927,132700,227568780,5450,5440,5450,5440,590
|
|
20230927,132600,224355010,5440,5440,5440,5440,0
|
|
20230927,132500,224355010,5440,5440,5440,5440,211
|
|
20230927,132400,223207170,5440,5440,5440,5440,1
|
|
20230927,132300,223201730,5440,5440,5440,5440,103
|
|
20230927,132200,222641410,5430,5430,5430,5430,93
|
|
20230927,132100,222136420,5430,5430,5430,5430,91
|
|
20230927,132000,221642290,5430,5430,5430,5430,158
|
|
20230927,131900,220784350,5430,5430,5430,5430,91
|
|
20230927,131800,220290220,5430,5430,5430,5420,133
|
|
20230927,131700,219568430,5430,5430,5430,5430,106
|
|
20230927,131600,218992850,5430,5430,5430,5430,1059
|
|
20230927,131500,213242480,5430,5430,5430,5430,68
|
|
20230927,131400,212873240,5430,5430,5430,5430,100
|
|
20230927,131300,212330240,5430,5430,5430,5430,238
|
|
20230927,131200,211037900,5420,5420,5420,5420,669
|
|
20230927,131100,207411920,5420,5420,5420,5420,2
|
|
20230927,131000,207401080,5410,5400,5410,5400,1012
|
|
20230927,130900,201934780,5400,5400,5400,5400,209
|
|
20230927,130800,200806180,5400,5400,5400,5400,0
|
|
20230927,130700,200806180,5400,5400,5400,5400,158
|
|
20230927,130600,199952980,5400,5400,5400,5400,9
|
|
20230927,130500,199904380,5400,5400,5400,5400,92
|
|
20230927,130400,199407580,5400,5400,5400,5400,184
|
|
20230927,130300,198413980,5400,5400,5400,5400,90
|
|
20230927,130200,197927980,5400,5400,5400,5400,74
|
|
20230927,130100,197528380,5400,5400,5400,5400,100
|
|
20230927,130000,196988380,5400,5400,5400,5400,13
|
|
20230927,125900,196918180,5390,5390,5390,5390,109
|
|
20230927,125800,196330670,5390,5390,5390,5390,90
|
|
20230927,125700,195845570,5390,5390,5390,5390,2
|
|
20230927,125600,195834790,5390,5390,5390,5390,158
|
|
20230927,125500,194983170,5390,5390,5390,5390,52
|
|
20230927,125400,194702890,5390,5400,5400,5390,163
|
|
20230927,125300,193822740,5400,5400,5400,5400,0
|
|
20230927,125200,193822740,5400,5400,5400,5400,92
|
|
20230927,125100,193325940,5390,5390,5390,5390,62
|
|
20230927,125000,192991760,5390,5390,5390,5390,92
|
|
20230927,124900,192495880,5380,5390,5390,5380,73
|
|
20230927,124800,192102460,5390,5390,5390,5390,93
|
|
20230927,124700,191601190,5390,5390,5390,5390,92
|
|
20230927,124600,191105310,5390,5390,5390,5390,67
|
|
20230927,124500,190744180,5390,5380,5390,5380,115
|
|
20230927,124400,190124970,5380,5380,5380,5380,70
|
|
20230927,124300,189748370,5380,5380,5380,5370,163
|
|
20230927,124200,188871460,5380,5380,5380,5380,50
|
|
20230927,124100,188602460,5380,5380,5380,5380,157
|
|
20230927,124000,187757800,5380,5380,5380,5380,54
|
|
20230927,123900,187467280,5390,5390,5390,5390,90
|
|
20230927,123800,186982180,5390,5380,5390,5380,100
|
|
20230927,123700,186443500,5380,5400,5400,5380,87
|
|
20230927,123600,185975420,5380,5380,5380,5380,140
|
|
20230927,123500,185222220,5380,5380,5380,5380,100
|
|
20230927,123400,184684220,5380,5380,5380,5380,90
|
|
20230927,123300,184200020,5380,5380,5380,5380,70
|
|
20230927,123200,183823420,5380,5380,5380,5380,100
|
|
20230927,123100,183285420,5380,5380,5390,5380,59
|
|
20230927,123000,182967980,5380,5380,5380,5380,90
|
|
20230927,122900,182483780,5380,5380,5380,5380,41
|
|
20230927,122800,182263200,5390,5380,5390,5380,129
|
|
20230927,122700,181569160,5380,5380,5380,5380,3
|
|
20230927,122600,181553020,5390,5380,5390,5380,91
|
|
20230927,122500,181062540,5380,5380,5380,5380,168
|
|
20230927,122400,180158700,5380,5380,5380,5380,2
|
|
20230927,122300,180147940,5380,5380,5380,5380,158
|
|
20230927,122200,179297900,5380,5380,5380,5380,0
|
|
20230927,122100,179297900,5380,5380,5380,5380,91
|
|
20230927,122000,178808320,5380,5380,5380,5380,67
|
|
20230927,121900,178447860,5370,5370,5390,5370,658
|
|
20230927,121800,174913320,5370,5380,5380,5370,84
|
|
20230927,121700,174461560,5380,5390,5390,5380,202
|
|
20230927,121600,173374780,5390,5390,5390,5390,1
|
|
20230927,121500,173369390,5390,5390,5390,5380,165
|
|
20230927,121400,172480120,5390,5390,5390,5390,124
|
|
20230927,121300,171811760,5370,5370,5370,5370,0
|
|
20230927,121200,171811760,5370,5370,5370,5370,180
|
|
20230927,121100,170845160,5370,5370,5370,5370,0
|
|
20230927,121000,170845160,5370,5380,5390,5370,1064
|
|
20230927,120900,165128140,5380,5380,5380,5380,19
|
|
20230927,120800,165025920,5380,5380,5380,5380,76
|
|
20230927,120700,164617040,5380,5380,5380,5380,324
|
|
20230927,120600,162873920,5380,5380,5380,5340,360
|
|
20230927,120500,160943170,5390,5390,5390,5390,5
|
|
20230927,120400,160916220,5390,5380,5390,5380,173
|
|
20230927,120300,159984580,5390,5380,5390,5380,14
|
|
20230927,120200,159909210,5380,5380,5380,5370,120
|
|
20230927,120100,159264110,5390,5390,5390,5390,90
|
|
20230927,120000,158779010,5400,5400,5400,5400,0
|
|
20230927,115900,158779010,5400,5390,5400,5340,1068
|
|
20230927,115800,153057870,5400,5400,5400,5400,1
|
|
20230927,115700,153052470,5400,5400,5400,5400,158
|
|
20230927,115600,152199270,5390,5400,5400,5390,65
|
|
20230927,115500,151848900,5390,5390,5390,5390,69
|
|
20230927,115400,151476990,5390,5390,5390,5390,107
|
|
20230927,115300,150900260,5390,5390,5390,5390,14
|
|
20230927,115200,150824800,5390,5390,5400,5390,178
|
|
20230927,115100,149864700,5390,5390,5390,5390,2
|
|
20230927,115000,149853920,5400,5390,5400,5390,99
|
|
20230927,114900,149319410,5400,5400,5400,5400,67
|
|
20230927,114800,148957610,5400,5410,5410,5400,92
|
|
20230927,114700,148459910,5390,5410,5410,5390,569
|
|
20230927,114600,145391120,5410,5410,5410,5410,91
|
|
20230927,114500,144898810,5410,5410,5410,5410,16
|
|
20230927,114400,144812250,5410,5410,5410,5400,172
|
|
20230927,114300,143881740,5410,5410,5410,5410,0
|
|
20230927,114200,143881740,5410,5410,5410,5410,90
|
|
20230927,114100,143394840,5400,5400,5400,5400,113
|
|
20230927,114000,142784640,5400,5390,5400,5390,24
|
|
20230927,113900,142655180,5400,5400,5400,5400,164
|
|
20230927,113800,141769580,5400,5400,5400,5400,0
|
|
20230927,113700,141769580,5400,5410,5410,5400,95
|
|
20230927,113600,141256560,5400,5400,5400,5400,65
|
|
20230927,113500,140905560,5400,5400,5400,5400,100
|
|
20230927,113400,140365560,5400,5400,5400,5400,68
|
|
20230927,113300,139998360,5400,5400,5400,5400,90
|
|
20230927,113200,139512360,5400,5410,5410,5400,44
|
|
20230927,113100,139274730,5400,5400,5400,5400,119
|
|
20230927,113000,138632130,5380,5400,5400,5380,102
|
|
20230927,112900,138081510,5400,5410,5410,5400,128
|
|
20230927,112800,137389640,5400,5400,5400,5400,29
|
|
20230927,112700,137233040,5400,5410,5410,5400,10
|
|
20230927,112600,137178960,5410,5410,5410,5410,110
|
|
20230927,112500,136583860,5400,5410,5410,5400,8
|
|
20230927,112400,136540640,5400,5370,5400,5370,94
|
|
20230927,112300,136033340,5380,5400,5400,5380,168
|
|
20230927,112200,135129320,5400,5400,5400,5400,140
|
|
20230927,112100,134373320,5400,5400,5400,5400,43
|
|
20230927,112000,134141120,5400,5400,5400,5400,90
|
|
20230927,111900,133655120,5400,5410,5410,5400,157
|
|
20230927,111800,132806420,5400,5400,5400,5400,10
|
|
20230927,111700,132752420,5400,5400,5400,5400,90
|
|
20230927,111600,132266420,5400,5400,5400,5400,68
|
|
20230927,111500,131899220,5410,5400,5410,5400,135
|
|
20230927,111400,131169300,5410,5410,5410,5410,10
|
|
20230927,111300,131115200,5410,5400,5410,5400,116
|
|
20230927,111200,130487890,5400,5400,5400,5400,0
|
|
20230927,111100,130487890,5400,5400,5400,5400,158
|
|
20230927,111000,129634690,5410,5390,5410,5390,300
|
|
20230927,110900,128014690,5410,5390,5410,5390,91
|
|
20230927,110800,127522400,5390,5410,5410,5390,162
|
|
20230927,110700,126646750,5400,5400,5400,5400,0
|
|
20230927,110600,126646750,5400,5410,5410,5400,160
|
|
20230927,110500,125781830,5410,5400,5410,5400,189
|
|
20230927,110400,124761210,5420,5420,5420,5420,95
|
|
20230927,110300,124246310,5420,5420,5420,5420,67
|
|
20230927,110200,123883170,5420,5420,5420,5420,90
|
|
20230927,110100,123395370,5420,5420,5420,5420,2
|
|
20230927,110000,123384530,5420,5410,5420,5410,174
|
|
20230927,105900,122441600,5410,5420,5420,5410,278
|
|
20230927,105800,120936720,5410,5410,5410,5410,61
|
|
20230927,105700,120606710,5410,5410,5410,5410,90
|
|
20230927,105600,120119810,5410,5410,5410,5410,1
|
|
20230927,105500,120114400,5410,5410,5410,5410,161
|
|
20230927,105400,119243390,5410,5410,5410,5410,210
|
|
20230927,105300,118107290,5410,5410,5410,5410,90
|
|
20230927,105200,117620390,5410,5410,5410,5410,110
|
|
20230927,105100,117025290,5410,5410,5410,5410,47
|
|
20230927,105000,116771020,5410,5410,5410,5410,167
|
|
20230927,104900,115867550,5400,5400,5410,5400,318
|
|
20230927,104800,114149450,5420,5420,5420,5410,197
|
|
20230927,104700,113081780,5420,5420,5420,5420,47
|
|
20230927,104600,112827040,5420,5390,5420,5390,210
|
|
20230927,104500,111691390,5400,5390,5400,5390,1110
|
|
20230927,104400,105697620,5390,5390,5390,5390,90
|
|
20230927,104300,105212520,5380,5390,5390,5380,195
|
|
20230927,104200,104163390,5390,5380,5390,5380,100
|
|
20230927,104100,103624490,5380,5380,5380,5380,17
|
|
20230927,104000,103533030,5380,5390,5390,5380,117
|
|
20230927,103900,102902670,5390,5390,5390,5390,0
|
|
20230927,103800,102902670,5390,5380,5390,5380,105
|
|
20230927,103700,102336770,5390,5390,5390,5390,222
|
|
20230927,103600,101140190,5390,5370,5390,5370,981
|
|
20230927,103500,95864040,5370,5370,5370,5370,91
|
|
20230927,103400,95375370,5370,5370,5370,5370,0
|
|
20230927,103300,95375370,5370,5370,5370,5370,14
|
|
20230927,103200,95300190,5370,5380,5380,5370,15
|
|
20230927,103100,95219610,5380,5380,5380,5380,1
|
|
20230927,103000,95214230,5380,5380,5380,5380,3
|
|
20230927,102900,95198090,5390,5390,5390,5390,0
|
|
20230927,102800,95198090,5390,5390,5390,5390,0
|
|
20230927,102700,95198090,5390,5390,5390,5390,183
|
|
20230927,102600,94211720,5400,5390,5400,5390,1362
|
|
20230927,102500,86868870,5390,5390,5390,5390,25
|
|
20230927,102400,86734120,5380,5380,5380,5380,236
|
|
20230927,102300,85464440,5380,5370,5380,5370,439
|
|
20230927,102200,83106050,5370,5370,5370,5370,2
|
|
20230927,102100,83095310,5350,5360,5360,5350,7
|
|
20230927,102000,83057800,5370,5370,5370,5370,288
|
|
20230927,101900,81511240,5370,5370,5370,5370,10
|
|
20230927,101800,81457540,5370,5370,5370,5370,0
|
|
20230927,101700,81457540,5370,5370,5370,5370,0
|
|
20230927,101600,81457540,5370,5370,5370,5370,2
|
|
20230927,101500,81446800,5370,5370,5370,5370,0
|
|
20230927,101400,81446800,5370,5370,5370,5370,13
|
|
20230927,101300,81376990,5370,5370,5370,5370,0
|
|
20230927,101200,81376990,5370,5370,5370,5370,2
|
|
20230927,101100,81366250,5370,5370,5370,5370,165
|
|
20230927,101000,80480200,5370,5370,5370,5370,160
|
|
20230927,100900,79621000,5370,5370,5380,5370,84
|
|
20230927,100800,79169910,5370,5370,5370,5370,37
|
|
20230927,100700,78971220,5360,5360,5360,5350,474
|
|
20230927,100600,76430760,5360,5320,5360,5320,163
|
|
20230927,100500,75563390,5330,5330,5330,5330,0
|
|
20230927,100400,75563390,5330,5330,5330,5330,7
|
|
20230927,100300,75526080,5350,5350,5350,5350,0
|
|
20230927,100200,75526080,5350,5350,5350,5350,0
|
|
20230927,100100,75526080,5350,5350,5350,5350,100
|
|
20230927,100000,74991080,5350,5350,5350,5350,38
|
|
20230927,095900,74787780,5350,5350,5350,5350,4
|
|
20230927,095800,74766380,5350,5350,5350,5350,3
|
|
20230927,095700,74750330,5340,5340,5340,5340,10
|
|
20230927,095600,74696930,5340,5340,5340,5340,500
|
|
20230927,095500,72026930,5320,5320,5320,5320,200
|
|
20230927,095400,70962930,5330,5330,5330,5330,0
|
|
20230927,095300,70962930,5330,5320,5330,5320,520
|
|
20230927,095200,68196430,5330,5350,5350,5330,332
|
|
20230927,095100,66423430,5360,5360,5360,5360,2
|
|
20230927,095000,66412710,5360,5360,5360,5360,0
|
|
20230927,094900,66412710,5360,5360,5360,5360,2
|
|
20230927,094800,66401990,5360,5360,5360,5360,0
|
|
20230927,094700,66401990,5360,5360,5360,5360,0
|
|
20230927,094600,66401990,5360,5360,5360,5360,4
|
|
20230927,094500,66380550,5360,5360,5360,5360,0
|
|
20230927,094400,66380550,5360,5370,5370,5360,25
|
|
20230927,094300,66246500,5370,5370,5370,5370,0
|
|
20230927,094200,66246500,5370,5370,5370,5370,65
|
|
20230927,094100,65897450,5360,5340,5360,5340,369
|
|
20230927,094000,63921500,5350,5350,5350,5350,1
|
|
20230927,093900,63916150,5300,5300,5300,5300,0
|
|
20230927,093800,63916150,5300,5300,5300,5300,0
|
|
20230927,093700,63916150,5300,5350,5350,5300,102
|
|
20230927,093600,63374790,5350,5350,5350,5350,0
|
|
20230927,093500,63374790,5350,5350,5350,5350,0
|
|
20230927,093400,63374790,5350,5320,5350,5320,33
|
|
20230927,093300,63199110,5320,5350,5350,5320,56
|
|
20230927,093200,62901010,5350,5350,5350,5350,3
|
|
20230927,093100,62884960,5340,5340,5340,5340,0
|
|
20230927,093000,62884960,5340,5340,5340,5340,94
|
|
20230927,092900,62383000,5330,5330,5330,5330,5
|
|
20230927,092800,62356350,5330,5330,5330,5330,1000
|
|
20230927,092700,57026350,5340,5340,5340,5340,11
|
|
20230927,092600,56967610,5290,5290,5290,5290,5
|
|
20230927,092500,56941160,5290,5300,5300,5290,496
|
|
20230927,092400,54316970,5310,5310,5310,5310,10
|
|
20230927,092300,54263870,5310,5340,5340,5310,485
|
|
20230927,092200,51686820,5340,5380,5380,5320,238
|
|
20230927,092100,50418750,5380,5380,5380,5380,41
|
|
20230927,092000,50198170,5320,5350,5350,5320,1033
|
|
20230927,091900,44694680,5340,5390,5400,5340,250
|
|
20230927,091800,43352550,5350,5380,5380,5350,125
|
|
20230927,091700,42683500,5400,5370,5400,5370,335
|
|
20230927,091600,40884160,5320,5320,5320,5320,0
|
|
20230927,091500,40884160,5320,5330,5330,5320,50
|
|
20230927,091400,40618060,5320,5320,5320,5320,638
|
|
20230927,091300,37223900,5320,5320,5320,5320,13
|
|
20230927,091200,37154740,5320,5320,5320,5320,32
|
|
20230927,091100,36984500,5300,5300,5300,5300,127
|
|
20230927,091000,36311400,5290,5290,5290,5290,324
|
|
20230927,090900,34597440,5260,5260,5260,5260,259
|
|
20230927,090800,33235100,5260,5260,5260,5260,53
|
|
20230927,090700,32956320,5290,5290,5290,5290,0
|
|
20230927,090600,32956320,5290,5290,5290,5290,31
|
|
20230927,090500,32792330,5290,5240,5290,5240,1219
|
|
20230927,090400,26404470,5230,5220,5230,5220,1454
|
|
20230927,090300,18810050,5220,5270,5270,5200,1063
|
|
20230927,090200,13224150,5270,5270,5270,5270,50
|
|
20230927,090100,12960650,5270,5300,5300,5260,1685
|
|
20230927,090000,4039400,5300,5370,5370,5300,757
|