678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,201500,1526251240,5480,5480,5480,5480,4662
|
|
20230918,201400,1526251240,5480,5480,5480,5480,0
|
|
20230918,201300,1526251240,5480,5480,5480,5480,0
|
|
20230918,201200,1526251240,5480,5480,5480,5480,0
|
|
20230918,201100,1526251240,5480,5480,5480,5480,0
|
|
20230918,201000,1526251240,5480,5480,5480,5480,0
|
|
20230918,200900,1526251240,5480,5480,5480,5480,0
|
|
20230918,200800,1526251240,5480,5480,5480,5480,0
|
|
20230918,200700,1526251240,5480,5480,5480,5480,0
|
|
20230918,200600,1526251240,5480,5480,5480,5480,0
|
|
20230918,200500,1526251240,5480,5480,5480,5480,0
|
|
20230918,200400,1526251240,5480,5480,5480,5480,0
|
|
20230918,200300,1526251240,5480,5480,5480,5480,0
|
|
20230918,200200,1526251240,5480,5480,5480,5480,0
|
|
20230918,200100,1526251240,5480,5480,5480,5480,0
|
|
20230918,200000,1526251240,5480,5480,5480,5480,0
|
|
20230918,195900,1526251240,5480,5480,5480,5480,0
|
|
20230918,195800,1526251240,5480,5480,5480,5480,0
|
|
20230918,195700,1526251240,5480,5480,5480,5480,0
|
|
20230918,195600,1526251240,5480,5480,5480,5480,0
|
|
20230918,195500,1526251240,5480,5480,5480,5480,0
|
|
20230918,195400,1526251240,5480,5480,5480,5480,0
|
|
20230918,195300,1526251240,5480,5480,5480,5480,0
|
|
20230918,195200,1526251240,5480,5480,5480,5480,0
|
|
20230918,195100,1526251240,5480,5480,5480,5480,0
|
|
20230918,195000,1526251240,5480,5480,5480,5480,0
|
|
20230918,194900,1526251240,5480,5480,5480,5480,0
|
|
20230918,194800,1526251240,5480,5480,5480,5480,0
|
|
20230918,194700,1526251240,5480,5480,5480,5480,0
|
|
20230918,194600,1526251240,5480,5480,5480,5480,0
|
|
20230918,194500,1526251240,5480,5480,5480,5480,4662
|
|
20230918,194400,1526251240,5480,5480,5480,5480,0
|
|
20230918,194300,1526251240,5480,5480,5480,5480,0
|
|
20230918,194200,1526251240,5480,5480,5480,5480,0
|
|
20230918,194100,1526251240,5480,5480,5480,5480,0
|
|
20230918,194000,1526251240,5480,5480,5480,5480,0
|
|
20230918,193900,1526251240,5480,5480,5480,5480,0
|
|
20230918,193800,1526251240,5480,5480,5480,5480,0
|
|
20230918,193700,1526251240,5480,5480,5480,5480,0
|
|
20230918,193600,1526251240,5480,5480,5480,5480,0
|
|
20230918,193500,1526251240,5480,5480,5480,5480,0
|
|
20230918,193400,1526251240,5480,5480,5480,5480,0
|
|
20230918,193300,1526251240,5480,5480,5480,5480,0
|
|
20230918,193200,1526251240,5480,5480,5480,5480,0
|
|
20230918,193100,1526251240,5480,5480,5480,5480,0
|
|
20230918,193000,1526251240,5480,5480,5480,5480,0
|
|
20230918,192900,1526251240,5480,5480,5480,5480,0
|
|
20230918,192800,1526251240,5480,5480,5480,5480,0
|
|
20230918,192700,1526251240,5480,5480,5480,5480,0
|
|
20230918,192600,1526251240,5480,5480,5480,5480,0
|
|
20230918,192500,1526251240,5480,5480,5480,5480,0
|
|
20230918,192400,1526251240,5480,5480,5480,5480,0
|
|
20230918,192300,1526251240,5480,5480,5480,5480,0
|
|
20230918,192200,1526251240,5480,5480,5480,5480,0
|
|
20230918,192100,1526251240,5480,5480,5480,5480,0
|
|
20230918,192000,1526251240,5480,5480,5480,5480,0
|
|
20230918,191900,1526251240,5480,5480,5480,5480,0
|
|
20230918,191800,1526251240,5480,5480,5480,5480,0
|
|
20230918,191700,1526251240,5480,5480,5480,5480,0
|
|
20230918,191600,1526251240,5480,5480,5480,5480,0
|
|
20230918,191500,1526251240,5480,5480,5480,5480,4662
|
|
20230918,191400,1526251240,5480,5480,5480,5480,0
|
|
20230918,191300,1526251240,5480,5480,5480,5480,0
|
|
20230918,191200,1526251240,5480,5480,5480,5480,0
|
|
20230918,191100,1526251240,5480,5480,5480,5480,0
|
|
20230918,191000,1526251240,5480,5480,5480,5480,0
|
|
20230918,190900,1526251240,5480,5480,5480,5480,0
|
|
20230918,190800,1526251240,5480,5480,5480,5480,0
|
|
20230918,190700,1526251240,5480,5480,5480,5480,0
|
|
20230918,190600,1526251240,5480,5480,5480,5480,0
|
|
20230918,190500,1526251240,5480,5480,5480,5480,0
|
|
20230918,190400,1526251240,5480,5480,5480,5480,0
|
|
20230918,190300,1526251240,5480,5480,5480,5480,0
|
|
20230918,190200,1526251240,5480,5480,5480,5480,0
|
|
20230918,190100,1526251240,5480,5480,5480,5480,0
|
|
20230918,190000,1526251240,5480,5480,5480,5480,0
|
|
20230918,185900,1526251240,5480,5480,5480,5480,0
|
|
20230918,185800,1526251240,5480,5480,5480,5480,0
|
|
20230918,185700,1526251240,5480,5480,5480,5480,0
|
|
20230918,185600,1526251240,5480,5480,5480,5480,0
|
|
20230918,185500,1526251240,5480,5480,5480,5480,0
|
|
20230918,185400,1526251240,5480,5480,5480,5480,0
|
|
20230918,185300,1526251240,5480,5480,5480,5480,0
|
|
20230918,185200,1526251240,5480,5480,5480,5480,0
|
|
20230918,185100,1526251240,5480,5480,5480,5480,0
|
|
20230918,185000,1526251240,5480,5480,5480,5480,0
|
|
20230918,184900,1526251240,5480,5480,5480,5480,0
|
|
20230918,184800,1526251240,5480,5480,5480,5480,0
|
|
20230918,184700,1526251240,5480,5480,5480,5480,0
|
|
20230918,184600,1526251240,5480,5480,5480,5480,0
|
|
20230918,184500,1526251240,5480,5480,5480,5480,4662
|
|
20230918,184400,1526251240,5480,5480,5480,5480,0
|
|
20230918,184300,1526251240,5480,5480,5480,5480,0
|
|
20230918,184200,1526251240,5480,5480,5480,5480,0
|
|
20230918,184100,1526251240,5480,5480,5480,5480,0
|
|
20230918,184000,1526251240,5480,5480,5480,5480,0
|
|
20230918,183900,1526251240,5480,5480,5480,5480,0
|
|
20230918,183800,1526251240,5480,5480,5480,5480,0
|
|
20230918,183700,1526251240,5480,5480,5480,5480,0
|
|
20230918,183600,1526251240,5480,5480,5480,5480,0
|
|
20230918,183500,1526251240,5480,5480,5480,5480,0
|
|
20230918,183400,1526251240,5480,5480,5480,5480,0
|
|
20230918,183300,1526251240,5480,5480,5480,5480,0
|
|
20230918,183200,1526251240,5480,5480,5480,5480,0
|
|
20230918,183100,1526251240,5480,5480,5480,5480,0
|
|
20230918,183000,1526251240,5480,5480,5480,5480,0
|
|
20230918,182900,1526251240,5480,5480,5480,5480,0
|
|
20230918,182800,1526251240,5480,5480,5480,5480,0
|
|
20230918,182700,1526251240,5480,5480,5480,5480,0
|
|
20230918,182600,1526251240,5480,5480,5480,5480,0
|
|
20230918,182500,1526251240,5480,5480,5480,5480,0
|
|
20230918,182400,1526251240,5480,5480,5480,5480,0
|
|
20230918,182300,1526251240,5480,5480,5480,5480,0
|
|
20230918,182200,1526251240,5480,5480,5480,5480,0
|
|
20230918,182100,1526251240,5480,5480,5480,5480,0
|
|
20230918,182000,1526251240,5480,5480,5480,5480,0
|
|
20230918,181900,1526251240,5480,5480,5480,5480,0
|
|
20230918,181800,1526251240,5480,5480,5480,5480,0
|
|
20230918,181700,1526251240,5480,5480,5480,5480,0
|
|
20230918,181600,1526251240,5480,5480,5480,5480,0
|
|
20230918,181500,1526251240,5480,5480,5480,5480,4662
|
|
20230918,181400,1526251240,5480,5480,5480,5480,0
|
|
20230918,181300,1526251240,5480,5480,5480,5480,0
|
|
20230918,181200,1526251240,5480,5480,5480,5480,0
|
|
20230918,181100,1526251240,5480,5480,5480,5480,0
|
|
20230918,181000,1526251240,5480,5480,5480,5480,0
|
|
20230918,180900,1526251240,5480,5480,5480,5480,0
|
|
20230918,180800,1526251240,5480,5480,5480,5480,0
|
|
20230918,180700,1526251240,5480,5480,5480,5480,0
|
|
20230918,180600,1526251240,5480,5480,5480,5480,0
|
|
20230918,180500,1526251240,5480,5480,5480,5480,0
|
|
20230918,180400,1526251240,5480,5480,5480,5480,0
|
|
20230918,180300,1526251240,5480,5480,5480,5480,0
|
|
20230918,180200,1526251240,5480,5480,5480,5480,0
|
|
20230918,180100,1526251240,5480,5480,5480,5480,0
|
|
20230918,180000,1526251240,5480,5480,5480,5480,0
|
|
20230918,175900,1526251240,5480,5480,5480,5480,0
|
|
20230918,175800,1526251240,5480,5480,5480,5480,0
|
|
20230918,175700,1526251240,5480,5480,5480,5480,0
|
|
20230918,175600,1526251240,5480,5480,5480,5480,0
|
|
20230918,175500,1526251240,5480,5480,5480,5480,0
|
|
20230918,175400,1526251240,5480,5480,5480,5480,0
|
|
20230918,175300,1526251240,5480,5480,5480,5480,0
|
|
20230918,175200,1526251240,5480,5480,5480,5480,0
|
|
20230918,175100,1526251240,5480,5480,5480,5480,0
|
|
20230918,175000,1526251240,5480,5480,5480,5480,0
|
|
20230918,174900,1526251240,5480,5480,5480,5480,0
|
|
20230918,174800,1526251240,5480,5480,5480,5480,0
|
|
20230918,174700,1526251240,5480,5480,5480,5480,0
|
|
20230918,174600,1526251240,5480,5480,5480,5480,0
|
|
20230918,174500,1526251240,5480,5480,5480,5480,4662
|
|
20230918,174400,1526251240,5480,5480,5480,5480,0
|
|
20230918,174300,1526251240,5480,5480,5480,5480,0
|
|
20230918,174200,1526251240,5480,5480,5480,5480,0
|
|
20230918,174100,1526251240,5480,5480,5480,5480,0
|
|
20230918,174000,1526251240,5480,5480,5480,5480,0
|
|
20230918,173900,1526251240,5480,5480,5480,5480,0
|
|
20230918,173800,1526251240,5480,5480,5480,5480,0
|
|
20230918,173700,1526251240,5480,5480,5480,5480,0
|
|
20230918,173600,1526251240,5480,5480,5480,5480,0
|
|
20230918,173500,1526251240,5480,5480,5480,5480,0
|
|
20230918,173400,1526251240,5480,5480,5480,5480,0
|
|
20230918,173300,1526251240,5480,5480,5480,5480,0
|
|
20230918,173200,1526251240,5480,5480,5480,5480,0
|
|
20230918,173100,1526251240,5480,5480,5480,5480,0
|
|
20230918,173000,1526251240,5480,5480,5480,5480,0
|
|
20230918,172900,1526251240,5480,5480,5480,5480,0
|
|
20230918,172800,1526251240,5480,5480,5480,5480,0
|
|
20230918,172700,1526251240,5480,5480,5480,5480,0
|
|
20230918,172600,1526251240,5480,5480,5480,5480,0
|
|
20230918,172500,1526251240,5480,5480,5480,5480,0
|
|
20230918,172400,1526251240,5480,5480,5480,5480,0
|
|
20230918,172300,1526251240,5480,5480,5480,5480,0
|
|
20230918,172200,1526251240,5480,5480,5480,5480,0
|
|
20230918,172100,1526251240,5480,5480,5480,5480,0
|
|
20230918,172000,1526251240,5480,5480,5480,5480,0
|
|
20230918,171900,1526251240,5480,5480,5480,5480,0
|
|
20230918,171800,1526251240,5480,5480,5480,5480,0
|
|
20230918,171700,1526251240,5480,5480,5480,5480,0
|
|
20230918,171600,1526251240,5480,5480,5480,5480,0
|
|
20230918,171500,1526251240,5480,5480,5480,5480,4662
|
|
20230918,171400,1526251240,5480,5480,5480,5480,0
|
|
20230918,171300,1526251240,5480,5480,5480,5480,0
|
|
20230918,171200,1526251240,5480,5480,5480,5480,0
|
|
20230918,171100,1526251240,5480,5480,5480,5480,0
|
|
20230918,171000,1526251240,5480,5480,5480,5480,0
|
|
20230918,170900,1526251240,5480,5480,5480,5480,0
|
|
20230918,170800,1526251240,5480,5480,5480,5480,0
|
|
20230918,170700,1526251240,5480,5480,5480,5480,0
|
|
20230918,170600,1526251240,5480,5480,5480,5480,0
|
|
20230918,170500,1526251240,5480,5480,5480,5480,0
|
|
20230918,170400,1526251240,5480,5480,5480,5480,0
|
|
20230918,170300,1526251240,5480,5480,5480,5480,0
|
|
20230918,170200,1526251240,5480,5480,5480,5480,0
|
|
20230918,170100,1526251240,5480,5480,5480,5480,0
|
|
20230918,170000,1526251240,5480,5480,5480,5480,0
|
|
20230918,165900,1526251240,5480,5480,5480,5480,0
|
|
20230918,165800,1526251240,5480,5480,5480,5480,0
|
|
20230918,165700,1526251240,5480,5480,5480,5480,0
|
|
20230918,165600,1526251240,5480,5480,5480,5480,0
|
|
20230918,165500,1526251240,5480,5480,5480,5480,0
|
|
20230918,165400,1526251240,5480,5480,5480,5480,0
|
|
20230918,165300,1526251240,5480,5480,5480,5480,0
|
|
20230918,165200,1526251240,5480,5480,5480,5480,0
|
|
20230918,165100,1526251240,5480,5480,5480,5480,0
|
|
20230918,165000,1526251240,5480,5480,5480,5480,0
|
|
20230918,164900,1526251240,5480,5480,5480,5480,0
|
|
20230918,164800,1526251240,5480,5480,5480,5480,0
|
|
20230918,164700,1526251240,5480,5480,5480,5480,0
|
|
20230918,164600,1526251240,5480,5480,5480,5480,0
|
|
20230918,164500,1526251240,5480,5480,5480,5480,4662
|
|
20230918,164400,1526251240,5480,5480,5480,5480,0
|
|
20230918,164300,1526251240,5480,5480,5480,5480,0
|
|
20230918,164200,1526251240,5480,5480,5480,5480,0
|
|
20230918,164100,1526251240,5480,5480,5480,5480,0
|
|
20230918,164000,1526251240,5480,5480,5480,5480,0
|
|
20230918,163900,1526251240,5480,5480,5480,5480,0
|
|
20230918,163800,1526251240,5480,5480,5480,5480,0
|
|
20230918,163700,1526251240,5480,5480,5480,5480,0
|
|
20230918,163600,1526251240,5480,5480,5480,5480,0
|
|
20230918,163500,1526251240,5480,5480,5480,5480,0
|
|
20230918,163400,1526251240,5480,5480,5480,5480,0
|
|
20230918,163300,1526251240,5480,5480,5480,5480,0
|
|
20230918,163200,1526251240,5480,5480,5480,5480,0
|
|
20230918,163100,1526251240,5480,5480,5480,5480,0
|
|
20230918,163000,1526251240,5480,5480,5480,5480,0
|
|
20230918,162900,1526251240,5480,5480,5480,5480,0
|
|
20230918,162800,1526251240,5480,5480,5480,5480,0
|
|
20230918,162700,1526251240,5480,5480,5480,5480,0
|
|
20230918,162600,1526251240,5480,5480,5480,5480,0
|
|
20230918,162500,1526251240,5480,5480,5480,5480,0
|
|
20230918,162400,1526251240,5480,5480,5480,5480,0
|
|
20230918,162300,1526251240,5480,5480,5480,5480,0
|
|
20230918,162200,1526251240,5480,5480,5480,5480,0
|
|
20230918,162100,1526251240,5480,5480,5480,5480,0
|
|
20230918,162000,1526251240,5480,5480,5480,5480,0
|
|
20230918,161900,1526251240,5480,5480,5480,5480,0
|
|
20230918,161800,1526251240,5480,5480,5480,5480,0
|
|
20230918,161700,1526251240,5480,5480,5480,5480,0
|
|
20230918,161600,1526251240,5480,5480,5480,5480,0
|
|
20230918,161500,1526251240,5480,5480,5480,5480,4662
|
|
20230918,161400,1526251240,5480,5480,5480,5480,0
|
|
20230918,161300,1526251240,5480,5480,5480,5480,0
|
|
20230918,161200,1526251240,5480,5480,5480,5480,0
|
|
20230918,161100,1526251240,5480,5480,5480,5480,0
|
|
20230918,161000,1526251240,5480,5480,5480,5480,0
|
|
20230918,160900,1526251240,5480,5480,5480,5480,0
|
|
20230918,160800,1526251240,5480,5480,5480,5480,0
|
|
20230918,160700,1526251240,5480,5480,5480,5480,0
|
|
20230918,160600,1526251240,5480,5480,5480,5480,0
|
|
20230918,160500,1526251240,5480,5480,5480,5480,0
|
|
20230918,160400,1526251240,5480,5480,5480,5480,0
|
|
20230918,160300,1526251240,5480,5480,5480,5480,0
|
|
20230918,160200,1526251240,5480,5480,5480,5480,0
|
|
20230918,160100,1526251240,5480,5480,5480,5480,0
|
|
20230918,160000,1526251240,5480,5480,5480,5480,0
|
|
20230918,155900,1526251240,5480,5480,5480,5480,0
|
|
20230918,155800,1526251240,5480,5480,5480,5480,0
|
|
20230918,155700,1526251240,5480,5480,5480,5480,0
|
|
20230918,155600,1526251240,5480,5480,5480,5480,0
|
|
20230918,155500,1526251240,5480,5480,5480,5480,0
|
|
20230918,155400,1526251240,5480,5480,5480,5480,0
|
|
20230918,155300,1526251240,5480,5480,5480,5480,0
|
|
20230918,155200,1526251240,5480,5480,5480,5480,0
|
|
20230918,155100,1526251240,5480,5480,5480,5480,0
|
|
20230918,155000,1526251240,5480,5480,5480,5480,0
|
|
20230918,154900,1526251240,5480,5480,5480,5480,0
|
|
20230918,154800,1526251240,5480,5480,5480,5480,0
|
|
20230918,154700,1526251240,5480,5480,5480,5480,0
|
|
20230918,154600,1526251240,5480,5480,5480,5480,0
|
|
20230918,154500,1526251240,5480,5480,5480,5480,4662
|
|
20230918,154400,1526251240,5480,5480,5480,5480,0
|
|
20230918,154300,1526251240,5480,5480,5480,5480,0
|
|
20230918,154200,1526251240,5480,5480,5480,5480,0
|
|
20230918,154100,1526251240,5480,5480,5480,5480,0
|
|
20230918,154000,1526251240,5480,5480,5480,5480,0
|
|
20230918,153900,1526251240,5480,5480,5480,5480,0
|
|
20230918,153800,1526251240,5480,5480,5480,5480,0
|
|
20230918,153700,1526251240,5480,5480,5480,5480,0
|
|
20230918,153600,1526251240,5480,5480,5480,5480,0
|
|
20230918,153500,1526251240,5480,5480,5480,5480,0
|
|
20230918,153400,1526251240,5480,5480,5480,5480,0
|
|
20230918,153300,1526251240,5480,5480,5480,5480,0
|
|
20230918,153200,1526251240,5480,5480,5480,5480,0
|
|
20230918,153100,1526251240,5480,5480,5480,5480,0
|
|
20230918,153000,1526251240,5480,5480,5480,5480,4662
|
|
20230918,152900,1500703480,5500,5500,5500,5500,0
|
|
20230918,152800,1500703480,5500,5500,5500,5500,0
|
|
20230918,152700,1500703480,5500,5500,5500,5500,0
|
|
20230918,152600,1500703480,5500,5500,5500,5500,0
|
|
20230918,152500,1500703480,5500,5500,5500,5500,0
|
|
20230918,152400,1500703480,5500,5500,5500,5500,0
|
|
20230918,152300,1500703480,5500,5500,5500,5500,0
|
|
20230918,152200,1500703480,5500,5500,5500,5500,0
|
|
20230918,152100,1500703480,5500,5500,5500,5500,0
|
|
20230918,152000,1500703480,5500,5500,5500,5500,0
|
|
20230918,151900,1500703480,5500,5490,5500,5480,1069
|
|
20230918,151800,1494834760,5490,5500,5500,5490,1348
|
|
20230918,151700,1487434230,5500,5490,5500,5490,321
|
|
20230918,151600,1485671380,5490,5490,5500,5490,1639
|
|
20230918,151500,1476673260,5490,5490,5490,5490,207
|
|
20230918,151400,1475536830,5490,5490,5490,5490,1
|
|
20230918,151300,1475531340,5480,5490,5490,5480,782
|
|
20230918,151200,1471245560,5490,5480,5490,5480,463
|
|
20230918,151100,1468708300,5480,5480,5490,5480,1828
|
|
20230918,151000,1458689800,5490,5480,5490,5480,733
|
|
20230918,150900,1454672930,5490,5480,5490,5480,3057
|
|
20230918,150800,1437890020,5490,5490,5490,5490,10
|
|
20230918,150700,1437835120,5490,5480,5490,5470,331
|
|
20230918,150600,1436024030,5490,5490,5490,5490,12
|
|
20230918,150500,1435958150,5480,5480,5490,5480,147
|
|
20230918,150400,1435151780,5480,5480,5480,5480,378
|
|
20230918,150300,1433080340,5480,5480,5480,5480,81
|
|
20230918,150200,1432636460,5480,5480,5480,5480,1022
|
|
20230918,150100,1427035900,5480,5470,5480,5470,169
|
|
20230918,150000,1426111420,5470,5470,5470,5460,3874
|
|
20230918,145900,1404925640,5470,5460,5470,5460,641
|
|
20230918,145800,1401425770,5460,5470,5470,5460,515
|
|
20230918,145700,1398613770,5470,5470,5470,5470,1
|
|
20230918,145600,1398608300,5460,5470,5470,5460,749
|
|
20230918,145500,1394518700,5470,5460,5470,5460,102
|
|
20230918,145400,1393961760,5460,5460,5470,5460,1243
|
|
20230918,145300,1387174970,5450,5460,5460,5450,248
|
|
20230918,145200,1385820900,5450,5450,5470,5450,328
|
|
20230918,145100,1384033160,5450,5460,5470,5450,1250
|
|
20230918,145000,1377214290,5470,5460,5470,5450,469
|
|
20230918,144900,1374653530,5460,5460,5460,5460,113
|
|
20230918,144800,1374036550,5460,5460,5460,5460,286
|
|
20230918,144700,1372474990,5470,5460,5470,5460,37
|
|
20230918,144600,1372272850,5460,5470,5470,5460,1594
|
|
20230918,144500,1363569380,5470,5460,5470,5460,61
|
|
20230918,144400,1363236210,5460,5460,5460,5460,609
|
|
20230918,144300,1359911070,5450,5460,5460,5450,2662
|
|
20230918,144200,1345403060,5460,5470,5470,5460,122
|
|
20230918,144100,1344736920,5460,5460,5460,5460,141
|
|
20230918,144000,1343967060,5460,5460,5460,5460,127
|
|
20230918,143900,1343273640,5450,5450,5450,5450,157
|
|
20230918,143800,1342417990,5460,5450,5460,5450,161
|
|
20230918,143700,1341539430,5460,5460,5460,5460,29
|
|
20230918,143600,1341381090,5460,5460,5460,5450,63
|
|
20230918,143500,1341037340,5460,5460,5460,5460,0
|
|
20230918,143400,1341037340,5460,5460,5460,5460,72
|
|
20230918,143300,1340644220,5460,5460,5460,5460,81
|
|
20230918,143200,1340201960,5480,5480,5480,5470,24
|
|
20230918,143100,1340070460,5460,5460,5460,5460,397
|
|
20230918,143000,1337902840,5460,5460,5460,5460,50
|
|
20230918,142900,1337629840,5460,5460,5460,5460,539
|
|
20230918,142800,1334686900,5480,5480,5480,5480,0
|
|
20230918,142700,1334686900,5480,5460,5480,5460,125
|
|
20230918,142600,1334004360,5450,5460,5460,5450,853
|
|
20230918,142500,1329355480,5460,5470,5470,5460,185
|
|
20230918,142400,1328345030,5470,5460,5470,5460,783
|
|
20230918,142300,1324069470,5470,5470,5470,5470,367
|
|
20230918,142200,1322061980,5460,5460,5460,5460,0
|
|
20230918,142100,1322061980,5460,5460,5460,5460,31
|
|
20230918,142000,1321892720,5470,5450,5470,5450,855
|
|
20230918,141900,1317218870,5470,5460,5470,5460,48
|
|
20230918,141800,1316956780,5450,5450,5460,5450,23
|
|
20230918,141700,1316831410,5450,5460,5460,5450,245
|
|
20230918,141600,1315493960,5460,5460,5460,5460,180
|
|
20230918,141500,1314511160,5460,5450,5460,5450,355
|
|
20230918,141400,1312575410,5450,5450,5450,5450,167
|
|
20230918,141300,1311665260,5460,5460,5460,5460,124
|
|
20230918,141200,1310988220,5450,5450,5460,5450,225
|
|
20230918,141100,1309759980,5450,5450,5450,5450,0
|
|
20230918,141000,1309759980,5450,5460,5460,5450,192
|
|
20230918,140900,1308713550,5460,5460,5460,5460,83
|
|
20230918,140800,1308260370,5460,5460,5460,5460,96
|
|
20230918,140700,1307736210,5460,5460,5460,5450,369
|
|
20230918,140600,1305723780,5460,5460,5460,5460,58
|
|
20230918,140500,1305407100,5450,5460,5460,5450,219
|
|
20230918,140400,1304213040,5460,5460,5460,5460,63
|
|
20230918,140300,1303869060,5460,5460,5460,5460,456
|
|
20230918,140200,1301379300,5450,5450,5460,5450,814
|
|
20230918,140100,1296942880,5460,5460,5460,5460,1396
|
|
20230918,140000,1289320720,5460,5480,5480,5460,530
|
|
20230918,135900,1286420290,5480,5480,5480,5480,51
|
|
20230918,135800,1286140810,5470,5470,5470,5470,6
|
|
20230918,135700,1286107990,5470,5470,5470,5470,206
|
|
20230918,135600,1284981170,5470,5470,5470,5470,20
|
|
20230918,135500,1284871770,5460,5460,5460,5460,588
|
|
20230918,135400,1281661290,5460,5460,5460,5460,830
|
|
20230918,135300,1277129490,5460,5470,5470,5460,897
|
|
20230918,135200,1272227430,5460,5460,5460,5460,10
|
|
20230918,135100,1272172830,5450,5460,5460,5450,300
|
|
20230918,135000,1270537550,5460,5460,5460,5460,73
|
|
20230918,134900,1270138970,5460,5460,5460,5460,56
|
|
20230918,134800,1269833210,5460,5460,5460,5460,140
|
|
20230918,134700,1269068810,5460,5470,5470,5460,215
|
|
20230918,134600,1267892860,5470,5450,5470,5450,831
|
|
20230918,134500,1263363490,5450,5460,5460,5450,725
|
|
20230918,134400,1259410490,5460,5460,5460,5460,55
|
|
20230918,134300,1259110190,5450,5460,5460,5450,11
|
|
20230918,134200,1259050140,5460,5460,5460,5460,22
|
|
20230918,134100,1258930020,5460,5460,5460,5460,306
|
|
20230918,134000,1257259260,5460,5460,5460,5460,242
|
|
20230918,133900,1255937940,5460,5460,5460,5460,56
|
|
20230918,133800,1255632180,5470,5470,5470,5470,11
|
|
20230918,133700,1255572010,5470,5460,5470,5460,224
|
|
20230918,133600,1254347440,5460,5460,5460,5460,18
|
|
20230918,133500,1254249160,5470,5450,5470,5450,21
|
|
20230918,133400,1254134690,5450,5460,5460,5450,27
|
|
20230918,133300,1253987530,5450,5450,5450,5450,57
|
|
20230918,133200,1253676880,5460,5460,5480,5450,1147
|
|
20230918,133100,1247417770,5450,5470,5470,5450,223
|
|
20230918,133000,1246200230,5470,5480,5480,5470,938
|
|
20230918,132900,1241069350,5480,5480,5480,5480,0
|
|
20230918,132800,1241069350,5480,5490,5490,5480,218
|
|
20230918,132700,1239872680,5490,5490,5490,5490,106
|
|
20230918,132600,1239290740,5460,5460,5460,5460,100
|
|
20230918,132500,1238744740,5460,5480,5480,5460,149
|
|
20230918,132400,1237930800,5480,5480,5480,5480,52
|
|
20230918,132300,1237645840,5450,5480,5480,5450,5
|
|
20230918,132200,1237618520,5480,5460,5490,5450,855
|
|
20230918,132100,1232951670,5460,5460,5460,5460,406
|
|
20230918,132000,1230734910,5480,5470,5480,5470,32
|
|
20230918,131900,1230559600,5480,5480,5490,5480,82
|
|
20230918,131800,1230110190,5480,5490,5490,5480,6
|
|
20230918,131700,1230077300,5490,5460,5490,5450,1156
|
|
20230918,131600,1223775600,5470,5470,5470,5470,2
|
|
20230918,131500,1223764660,5470,5470,5470,5470,50
|
|
20230918,131400,1223491160,5480,5470,5480,5450,2888
|
|
20230918,131300,1207745370,5470,5460,5480,5460,1294
|
|
20230918,131200,1200680060,5490,5490,5490,5490,20
|
|
20230918,131100,1200570260,5490,5480,5490,5460,178
|
|
20230918,131000,1199597410,5480,5490,5500,5480,671
|
|
20230918,130900,1195917620,5490,5490,5490,5490,15
|
|
20230918,130800,1195835270,5500,5500,5500,5500,4
|
|
20230918,130700,1195813270,5490,5490,5490,5490,103
|
|
20230918,130600,1195247800,5490,5490,5490,5490,100
|
|
20230918,130500,1194698800,5500,5500,5500,5500,0
|
|
20230918,130400,1194698800,5500,5460,5500,5460,51
|
|
20230918,130300,1194419100,5500,5500,5500,5500,13
|
|
20230918,130200,1194347600,5460,5500,5500,5460,1643
|
|
20230918,130100,1185362650,5500,5500,5500,5500,5
|
|
20230918,130000,1185335150,5500,5490,5500,5490,124
|
|
20230918,125900,1184654370,5480,5490,5490,5480,72
|
|
20230918,125800,1184259790,5480,5470,5480,5470,217
|
|
20230918,125700,1183072770,5470,5470,5470,5470,60
|
|
20230918,125600,1182744570,5470,5470,5480,5470,19
|
|
20230918,125500,1182640590,5470,5470,5480,5470,153
|
|
20230918,125400,1181803650,5470,5470,5470,5470,640
|
|
20230918,125300,1178302850,5480,5480,5480,5480,33
|
|
20230918,125200,1178122010,5480,5480,5480,5480,82
|
|
20230918,125100,1177672650,5490,5490,5490,5490,23
|
|
20230918,125000,1177546380,5490,5470,5490,5460,541
|
|
20230918,124900,1174586460,5470,5470,5470,5470,3
|
|
20230918,124800,1174570050,5460,5470,5470,5460,1715
|
|
20230918,124700,1165205940,5470,5460,5470,5460,3695
|
|
20230918,124600,1145029310,5460,5470,5470,5460,423
|
|
20230918,124500,1142715900,5470,5470,5470,5470,79
|
|
20230918,124400,1142283770,5470,5460,5470,5460,103
|
|
20230918,124300,1141721360,5460,5490,5490,5460,121
|
|
20230918,124200,1141060020,5460,5460,5460,5460,226
|
|
20230918,124100,1139826060,5460,5490,5490,5460,1192
|
|
20230918,124000,1133316340,5470,5470,5470,5470,163
|
|
20230918,123900,1132424730,5470,5470,5470,5470,200
|
|
20230918,123800,1131330730,5470,5470,5470,5470,0
|
|
20230918,123700,1131330730,5470,5470,5470,5470,0
|
|
20230918,123600,1131330730,5470,5470,5470,5470,0
|
|
20230918,123500,1131330730,5470,5500,5500,5470,237
|
|
20230918,123400,1130034310,5500,5500,5500,5500,0
|
|
20230918,123300,1130034310,5500,5500,5500,5500,20
|
|
20230918,123200,1129924310,5500,5500,5500,5500,0
|
|
20230918,123100,1129924310,5500,5490,5500,5490,46
|
|
20230918,123000,1129671340,5490,5490,5490,5490,3
|
|
20230918,122900,1129654870,5490,5490,5490,5490,43
|
|
20230918,122800,1129418800,5490,5500,5500,5490,525
|
|
20230918,122700,1126531400,5500,5500,5500,5500,1
|
|
20230918,122600,1126525900,5500,5470,5500,5470,331
|
|
20230918,122500,1124715060,5470,5470,5480,5470,2168
|
|
20230918,122400,1112856060,5470,5500,5500,5470,766
|
|
20230918,122300,1108656040,5490,5490,5490,5490,12
|
|
20230918,122200,1108590160,5500,5500,5500,5500,243
|
|
20230918,122100,1107253660,5500,5500,5500,5470,53
|
|
20230918,122000,1106963140,5460,5470,5470,5460,1450
|
|
20230918,121900,1099046130,5470,5470,5470,5470,482
|
|
20230918,121800,1096409590,5470,5470,5470,5470,1280
|
|
20230918,121700,1089407990,5460,5500,5500,5460,9527
|
|
20230918,121600,1037291120,5490,5510,5510,5490,7346
|
|
20230918,121500,996901400,5510,5510,5510,5510,73
|
|
20230918,121400,996499170,5510,5510,5510,5510,18
|
|
20230918,121300,996399990,5510,5510,5510,5510,52
|
|
20230918,121200,996113470,5510,5510,5510,5510,133
|
|
20230918,121100,995380640,5510,5510,5510,5510,5
|
|
20230918,121000,995353090,5510,5500,5510,5500,1023
|
|
20230918,120900,989724490,5500,5510,5510,5500,4303
|
|
20230918,120800,966055960,5510,5510,5510,5510,65
|
|
20230918,120700,965697810,5510,5510,5520,5510,25
|
|
20230918,120600,965560050,5510,5500,5510,5500,455
|
|
20230918,120500,963057350,5520,5520,5520,5520,213
|
|
20230918,120400,961881590,5520,5510,5530,5510,315
|
|
20230918,120300,960145540,5510,5510,5510,5510,57
|
|
20230918,120200,959831470,5510,5510,5510,5510,17
|
|
20230918,120100,959737800,5500,5500,5500,5500,1375
|
|
20230918,120000,952175300,5510,5510,5510,5510,71
|
|
20230918,115900,951784090,5510,5520,5520,5510,2
|
|
20230918,115800,951773060,5520,5510,5520,5510,215
|
|
20230918,115700,950588400,5510,5500,5510,5500,1848
|
|
20230918,115600,940405930,5510,5510,5510,5500,465
|
|
20230918,115500,937846820,5510,5510,5510,5510,0
|
|
20230918,115400,937846820,5510,5510,5510,5510,5637
|
|
20230918,115300,906786950,5510,5510,5510,5510,5561
|
|
20230918,115200,876145840,5520,5520,5520,5520,86
|
|
20230918,115100,875671120,5510,5510,5510,5510,1100
|
|
20230918,115000,869610120,5510,5520,5520,5510,360
|
|
20230918,114900,867623390,5520,5520,5520,5520,0
|
|
20230918,114800,867623390,5520,5520,5520,5520,360
|
|
20230918,114700,865636190,5520,5520,5520,5520,0
|
|
20230918,114600,865636190,5520,5520,5520,5520,99
|
|
20230918,114500,865089710,5520,5520,5520,5520,315
|
|
20230918,114400,863350910,5520,5520,5520,5520,1141
|
|
20230918,114300,857052590,5530,5530,5530,5530,0
|
|
20230918,114200,857052590,5530,5520,5530,5520,1155
|
|
20230918,114100,850676970,5520,5530,5530,5520,96
|
|
20230918,114000,850146950,5530,5530,5530,5530,13
|
|
20230918,113900,850075060,5530,5530,5530,5530,201
|
|
20230918,113800,848963530,5530,5530,5530,5520,84
|
|
20230918,113700,848499710,5520,5520,5520,5520,0
|
|
20230918,113600,848499710,5520,5510,5520,5510,156
|
|
20230918,113500,847639950,5510,5510,5510,5510,0
|
|
20230918,113400,847639950,5510,5520,5530,5510,156
|
|
20230918,113300,846778570,5520,5520,5520,5520,10
|
|
20230918,113200,846723370,5520,5520,5520,5520,321
|
|
20230918,113100,844951450,5510,5520,5520,5510,56
|
|
20230918,113000,844642530,5520,5530,5530,5520,663
|
|
20230918,112900,840982570,5530,5520,5530,5520,128
|
|
20230918,112800,840276000,5530,5530,5530,5530,10
|
|
20230918,112700,840220700,5530,5530,5530,5530,9
|
|
20230918,112600,840170930,5530,5530,5530,5530,60
|
|
20230918,112500,839839130,5540,5520,5540,5520,502
|
|
20230918,112400,837067930,5520,5520,5530,5520,1481
|
|
20230918,112300,828892370,5520,5520,5520,5510,265
|
|
20230918,112200,827431570,5520,5520,5520,5520,569
|
|
20230918,112100,824290690,5520,5520,5530,5520,1301
|
|
20230918,112000,817109020,5530,5530,5530,5530,2
|
|
20230918,111900,817097960,5530,5530,5530,5530,929
|
|
20230918,111800,811960590,5530,5540,5540,5530,1001
|
|
20230918,111700,806425050,5540,5540,5540,5540,31
|
|
20230918,111600,806253310,5530,5540,5540,5530,128
|
|
20230918,111500,805545410,5530,5530,5530,5530,1
|
|
20230918,111400,805539880,5540,5530,5540,5530,629
|
|
20230918,111300,802060590,5520,5520,5520,5520,0
|
|
20230918,111200,802060590,5520,5520,5520,5520,7421
|
|
20230918,111100,761096670,5510,5520,5520,5510,18
|
|
20230918,111000,760997330,5520,5520,5520,5520,805
|
|
20230918,110900,756553730,5520,5530,5530,5520,62
|
|
20230918,110800,756211370,5530,5530,5530,5530,1
|
|
20230918,110700,756205840,5520,5520,5520,5520,0
|
|
20230918,110600,756205840,5520,5520,5520,5520,1138
|
|
20230918,110500,749924080,5520,5520,5520,5520,249
|
|
20230918,110400,748549600,5520,5530,5530,5520,3011
|
|
20230918,110300,731928770,5530,5520,5530,5520,1398
|
|
20230918,110200,724211800,5520,5520,5520,5520,0
|
|
20230918,110100,724211800,5520,5530,5530,5520,1106
|
|
20230918,110000,718095680,5530,5530,5530,5530,237
|
|
20230918,105900,716785070,5530,5530,5530,5530,5
|
|
20230918,105800,716757420,5540,5530,5540,5530,35
|
|
20230918,105700,716563820,5530,5540,5540,5530,333
|
|
20230918,105600,714719070,5540,5540,5540,5540,184
|
|
20230918,105500,713699710,5540,5540,5540,5540,11
|
|
20230918,105400,713638770,5550,5560,5560,5550,306
|
|
20230918,105300,711940200,5550,5550,5550,5550,630
|
|
20230918,105200,708443700,5550,5550,5550,5550,49
|
|
20230918,105100,708171750,5550,5550,5550,5550,1400
|
|
20230918,105000,700401750,5550,5550,5550,5550,0
|
|
20230918,104900,700401750,5550,5550,5550,5550,323
|
|
20230918,104800,698609100,5560,5560,5560,5560,11
|
|
20230918,104700,698547940,5550,5530,5550,5520,1296
|
|
20230918,104600,691361850,5520,5540,5540,5520,1066
|
|
20230918,104500,685457220,5540,5540,5540,5540,5
|
|
20230918,104400,685429520,5540,5530,5540,5530,1295
|
|
20230918,104300,678268080,5520,5520,5520,5520,9
|
|
20230918,104200,678218400,5520,5530,5530,5520,344
|
|
20230918,104100,676319510,5540,5540,5540,5530,13
|
|
20230918,104000,676247540,5540,5540,5540,5540,28
|
|
20230918,103900,676092420,5550,5550,5550,5540,407
|
|
20230918,103800,673834910,5540,5540,5540,5540,223
|
|
20230918,103700,672599490,5540,5550,5550,5520,23
|
|
20230918,103600,672472370,5550,5570,5570,5510,910
|
|
20230918,103500,667450530,5560,5520,5580,5520,2047
|
|
20230918,103400,656121310,5520,5520,5520,5520,5
|
|
20230918,103300,656093710,5520,5520,5520,5510,2566
|
|
20230918,103200,641952380,5520,5520,5520,5520,1973
|
|
20230918,103100,631061420,5530,5530,5530,5520,31
|
|
20230918,103000,630890240,5520,5540,5540,5520,4109
|
|
20230918,102900,608196470,5540,5540,5540,5530,748
|
|
20230918,102800,604059880,5540,5540,5540,5540,7
|
|
20230918,102700,604021100,5540,5540,5540,5540,94
|
|
20230918,102600,603500340,5540,5550,5550,5540,287
|
|
20230918,102500,601910240,5550,5550,5550,5550,21
|
|
20230918,102400,601793690,5540,5560,5560,5540,111
|
|
20230918,102300,601177710,5560,5540,5560,5540,234
|
|
20230918,102200,599880230,5540,5540,5540,5540,240
|
|
20230918,102100,598550630,5540,5550,5550,5540,731
|
|
20230918,102000,594500180,5550,5550,5550,5550,34
|
|
20230918,101900,594311480,5530,5540,5540,5530,504
|
|
20230918,101800,591524350,5540,5550,5550,5540,597
|
|
20230918,101700,588216960,5540,5550,5550,5540,102
|
|
20230918,101600,587651580,5540,5560,5560,5540,792
|
|
20230918,101500,583263530,5560,5560,5560,5560,230
|
|
20230918,101400,581984730,5560,5560,5560,5560,8
|
|
20230918,101300,581940250,5560,5560,5560,5560,1222
|
|
20230918,101200,575145930,5560,5560,5560,5550,35
|
|
20230918,101100,574951630,5560,5550,5560,5530,567
|
|
20230918,101000,571812170,5560,5550,5560,5540,261
|
|
20230918,100900,570365690,5540,5550,5550,5540,263
|
|
20230918,100800,568906140,5550,5550,5550,5540,1797
|
|
20230918,100700,558942800,5550,5550,5560,5550,136
|
|
20230918,100600,558187980,5550,5550,5550,5550,110
|
|
20230918,100500,557577480,5570,5570,5570,5560,34
|
|
20230918,100400,557388410,5570,5570,5570,5570,10
|
|
20230918,100300,557332710,5570,5570,5570,5550,90
|
|
20230918,100200,556832590,5570,5560,5570,5530,1377
|
|
20230918,100100,549206610,5560,5540,5560,5530,2524
|
|
20230918,100000,535248710,5530,5570,5570,5530,7715
|
|
20230918,095900,492361870,5570,5560,5570,5550,354
|
|
20230918,095800,490395850,5570,5570,5570,5560,243
|
|
20230918,095700,489044730,5570,5570,5570,5560,119
|
|
20230918,095600,488382520,5570,5580,5580,5570,154
|
|
20230918,095500,487523430,5580,5560,5580,5540,1726
|
|
20230918,095400,477929040,5570,5580,5580,5570,454
|
|
20230918,095300,475400150,5580,5570,5580,5560,159
|
|
20230918,095200,474514820,5570,5540,5570,5540,1457
|
|
20230918,095100,466415450,5560,5560,5560,5540,346
|
|
20230918,095000,464497850,5560,5540,5560,5540,588
|
|
20230918,094900,461240290,5530,5540,5540,5530,217
|
|
20230918,094800,460039080,5540,5540,5560,5530,1170
|
|
20230918,094700,453562670,5540,5560,5560,5540,766
|
|
20230918,094600,449318730,5560,5540,5560,5540,418
|
|
20230918,094500,447002430,5540,5560,5560,5540,621
|
|
20230918,094400,443552010,5560,5560,5560,5540,275
|
|
20230918,094300,442023930,5560,5550,5560,5540,2579
|
|
20230918,094200,427726650,5550,5560,5560,5550,2593
|
|
20230918,094100,413335470,5560,5570,5570,5560,779
|
|
20230918,094000,409003710,5570,5570,5570,5570,432
|
|
20230918,093900,406597470,5580,5580,5580,5570,182
|
|
20230918,093800,405583670,5580,5580,5580,5580,233
|
|
20230918,093700,404283530,5580,5560,5580,5550,2531
|
|
20230918,093600,390205540,5560,5580,5580,5560,1030
|
|
20230918,093500,384475470,5580,5580,5590,5540,5718
|
|
20230918,093400,352695680,5620,5610,5630,5580,10384
|
|
20230918,093300,294614550,5610,5620,5630,5600,5345
|
|
20230918,093200,264621890,5630,5630,5630,5620,346
|
|
20230918,093100,262675910,5630,5630,5630,5620,256
|
|
20230918,093000,261235630,5630,5620,5650,5620,2734
|
|
20230918,092900,245838780,5630,5630,5630,5620,3650
|
|
20230918,092800,225289510,5620,5630,5630,5620,269
|
|
20230918,092700,223776900,5630,5620,5630,5620,247
|
|
20230918,092600,222387290,5630,5630,5630,5620,383
|
|
20230918,092500,220234220,5630,5630,5630,5620,226
|
|
20230918,092400,218963880,5630,5630,5630,5630,192
|
|
20230918,092300,217882920,5630,5630,5630,5630,156
|
|
20230918,092200,217004640,5630,5620,5630,5620,802
|
|
20230918,092100,212497390,5620,5630,5630,5620,201
|
|
20230918,092000,211365930,5630,5630,5630,5620,90
|
|
20230918,091900,210859430,5620,5630,5640,5620,1721
|
|
20230918,091800,201170100,5630,5640,5640,5630,703
|
|
20230918,091700,197206940,5660,5640,5660,5640,1418
|
|
20230918,091600,189193410,5640,5640,5650,5640,685
|
|
20230918,091500,185329670,5640,5640,5640,5640,82
|
|
20230918,091400,184867190,5640,5630,5640,5610,2755
|
|
20230918,091300,169357150,5630,5640,5640,5630,336
|
|
20230918,091200,167463110,5640,5640,5640,5640,281
|
|
20230918,091100,165878270,5640,5620,5650,5620,891
|
|
20230918,091000,160853600,5630,5620,5630,5620,464
|
|
20230918,090900,158245890,5620,5600,5630,5590,715
|
|
20230918,090800,154243530,5590,5590,5600,5580,3737
|
|
20230918,090700,133376080,5600,5620,5630,5590,1848
|
|
20230918,090600,123010330,5630,5650,5660,5620,1114
|
|
20230918,090500,116743980,5630,5620,5660,5620,2027
|
|
20230918,090400,105331660,5610,5590,5610,5550,6488
|
|
20230918,090300,69071620,5600,5550,5600,5530,5078
|
|
20230918,090200,40799660,5550,5560,5560,5530,128
|
|
20230918,090100,40089120,5570,5580,5580,5520,1325
|
|
20230918,090000,32749940,5550,5580,5600,5550,5852
|