683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,202000,806707190,5170,5170,5170,5170,2449
|
|
20230925,201900,806707190,5170,5170,5170,5170,0
|
|
20230925,201800,806707190,5170,5170,5170,5170,0
|
|
20230925,201700,806707190,5170,5170,5170,5170,0
|
|
20230925,201600,806707190,5170,5170,5170,5170,0
|
|
20230925,201500,806707190,5170,5170,5170,5170,0
|
|
20230925,201400,806707190,5170,5170,5170,5170,0
|
|
20230925,201300,806707190,5170,5170,5170,5170,0
|
|
20230925,201200,806707190,5170,5170,5170,5170,0
|
|
20230925,201100,806707190,5170,5170,5170,5170,0
|
|
20230925,201000,806707190,5170,5170,5170,5170,0
|
|
20230925,200900,806707190,5170,5170,5170,5170,0
|
|
20230925,200800,806707190,5170,5170,5170,5170,0
|
|
20230925,200700,806707190,5170,5170,5170,5170,0
|
|
20230925,200600,806707190,5170,5170,5170,5170,0
|
|
20230925,200500,806707190,5170,5170,5170,5170,0
|
|
20230925,200400,806707190,5170,5170,5170,5170,0
|
|
20230925,200300,806707190,5170,5170,5170,5170,0
|
|
20230925,200200,806707190,5170,5170,5170,5170,0
|
|
20230925,200100,806707190,5170,5170,5170,5170,0
|
|
20230925,200000,806707190,5170,5170,5170,5170,0
|
|
20230925,195900,806707190,5170,5170,5170,5170,0
|
|
20230925,195800,806707190,5170,5170,5170,5170,0
|
|
20230925,195700,806707190,5170,5170,5170,5170,0
|
|
20230925,195600,806707190,5170,5170,5170,5170,0
|
|
20230925,195500,806707190,5170,5170,5170,5170,0
|
|
20230925,195400,806707190,5170,5170,5170,5170,0
|
|
20230925,195300,806707190,5170,5170,5170,5170,0
|
|
20230925,195200,806707190,5170,5170,5170,5170,0
|
|
20230925,195100,806707190,5170,5170,5170,5170,0
|
|
20230925,195000,806707190,5170,5170,5170,5170,2449
|
|
20230925,194900,806707190,5170,5170,5170,5170,0
|
|
20230925,194800,806707190,5170,5170,5170,5170,0
|
|
20230925,194700,806707190,5170,5170,5170,5170,0
|
|
20230925,194600,806707190,5170,5170,5170,5170,0
|
|
20230925,194500,806707190,5170,5170,5170,5170,0
|
|
20230925,194400,806707190,5170,5170,5170,5170,0
|
|
20230925,194300,806707190,5170,5170,5170,5170,0
|
|
20230925,194200,806707190,5170,5170,5170,5170,0
|
|
20230925,194100,806707190,5170,5170,5170,5170,0
|
|
20230925,194000,806707190,5170,5170,5170,5170,0
|
|
20230925,193900,806707190,5170,5170,5170,5170,0
|
|
20230925,193800,806707190,5170,5170,5170,5170,0
|
|
20230925,193700,806707190,5170,5170,5170,5170,0
|
|
20230925,193600,806707190,5170,5170,5170,5170,0
|
|
20230925,193500,806707190,5170,5170,5170,5170,0
|
|
20230925,193400,806707190,5170,5170,5170,5170,0
|
|
20230925,193300,806707190,5170,5170,5170,5170,0
|
|
20230925,193200,806707190,5170,5170,5170,5170,0
|
|
20230925,193100,806707190,5170,5170,5170,5170,0
|
|
20230925,193000,806707190,5170,5170,5170,5170,0
|
|
20230925,192900,806707190,5170,5170,5170,5170,0
|
|
20230925,192800,806707190,5170,5170,5170,5170,0
|
|
20230925,192700,806707190,5170,5170,5170,5170,0
|
|
20230925,192600,806707190,5170,5170,5170,5170,0
|
|
20230925,192500,806707190,5170,5170,5170,5170,0
|
|
20230925,192400,806707190,5170,5170,5170,5170,0
|
|
20230925,192300,806707190,5170,5170,5170,5170,0
|
|
20230925,192200,806707190,5170,5170,5170,5170,0
|
|
20230925,192100,806707190,5170,5170,5170,5170,0
|
|
20230925,192000,806707190,5170,5170,5170,5170,2449
|
|
20230925,191900,806707190,5170,5170,5170,5170,0
|
|
20230925,191800,806707190,5170,5170,5170,5170,0
|
|
20230925,191700,806707190,5170,5170,5170,5170,0
|
|
20230925,191600,806707190,5170,5170,5170,5170,0
|
|
20230925,191500,806707190,5170,5170,5170,5170,0
|
|
20230925,191400,806707190,5170,5170,5170,5170,0
|
|
20230925,191300,806707190,5170,5170,5170,5170,0
|
|
20230925,191200,806707190,5170,5170,5170,5170,0
|
|
20230925,191100,806707190,5170,5170,5170,5170,0
|
|
20230925,191000,806707190,5170,5170,5170,5170,0
|
|
20230925,190900,806707190,5170,5170,5170,5170,0
|
|
20230925,190800,806707190,5170,5170,5170,5170,0
|
|
20230925,190700,806707190,5170,5170,5170,5170,0
|
|
20230925,190600,806707190,5170,5170,5170,5170,0
|
|
20230925,190500,806707190,5170,5170,5170,5170,0
|
|
20230925,190400,806707190,5170,5170,5170,5170,0
|
|
20230925,190300,806707190,5170,5170,5170,5170,0
|
|
20230925,190200,806707190,5170,5170,5170,5170,0
|
|
20230925,190100,806707190,5170,5170,5170,5170,0
|
|
20230925,190000,806707190,5170,5170,5170,5170,0
|
|
20230925,185900,806707190,5170,5170,5170,5170,0
|
|
20230925,185800,806707190,5170,5170,5170,5170,0
|
|
20230925,185700,806707190,5170,5170,5170,5170,0
|
|
20230925,185600,806707190,5170,5170,5170,5170,0
|
|
20230925,185500,806707190,5170,5170,5170,5170,0
|
|
20230925,185400,806707190,5170,5170,5170,5170,0
|
|
20230925,185300,806707190,5170,5170,5170,5170,0
|
|
20230925,185200,806707190,5170,5170,5170,5170,0
|
|
20230925,185100,806707190,5170,5170,5170,5170,0
|
|
20230925,185000,806707190,5170,5170,5170,5170,2449
|
|
20230925,184900,806707190,5170,5170,5170,5170,0
|
|
20230925,184800,806707190,5170,5170,5170,5170,0
|
|
20230925,184700,806707190,5170,5170,5170,5170,0
|
|
20230925,184600,806707190,5170,5170,5170,5170,0
|
|
20230925,184500,806707190,5170,5170,5170,5170,0
|
|
20230925,184400,806707190,5170,5170,5170,5170,0
|
|
20230925,184300,806707190,5170,5170,5170,5170,0
|
|
20230925,184200,806707190,5170,5170,5170,5170,0
|
|
20230925,184100,806707190,5170,5170,5170,5170,0
|
|
20230925,184000,806707190,5170,5170,5170,5170,0
|
|
20230925,183900,806707190,5170,5170,5170,5170,0
|
|
20230925,183800,806707190,5170,5170,5170,5170,0
|
|
20230925,183700,806707190,5170,5170,5170,5170,0
|
|
20230925,183600,806707190,5170,5170,5170,5170,0
|
|
20230925,183500,806707190,5170,5170,5170,5170,0
|
|
20230925,183400,806707190,5170,5170,5170,5170,0
|
|
20230925,183300,806707190,5170,5170,5170,5170,0
|
|
20230925,183200,806707190,5170,5170,5170,5170,0
|
|
20230925,183100,806707190,5170,5170,5170,5170,0
|
|
20230925,183000,806707190,5170,5170,5170,5170,0
|
|
20230925,182900,806707190,5170,5170,5170,5170,0
|
|
20230925,182800,806707190,5170,5170,5170,5170,0
|
|
20230925,182700,806707190,5170,5170,5170,5170,0
|
|
20230925,182600,806707190,5170,5170,5170,5170,0
|
|
20230925,182500,806707190,5170,5170,5170,5170,0
|
|
20230925,182400,806707190,5170,5170,5170,5170,0
|
|
20230925,182300,806707190,5170,5170,5170,5170,0
|
|
20230925,182200,806707190,5170,5170,5170,5170,0
|
|
20230925,182100,806707190,5170,5170,5170,5170,0
|
|
20230925,182000,806707190,5170,5170,5170,5170,2449
|
|
20230925,181900,806707190,5170,5170,5170,5170,0
|
|
20230925,181800,806707190,5170,5170,5170,5170,0
|
|
20230925,181700,806707190,5170,5170,5170,5170,0
|
|
20230925,181600,806707190,5170,5170,5170,5170,0
|
|
20230925,181500,806707190,5170,5170,5170,5170,0
|
|
20230925,181400,806707190,5170,5170,5170,5170,0
|
|
20230925,181300,806707190,5170,5170,5170,5170,0
|
|
20230925,181200,806707190,5170,5170,5170,5170,0
|
|
20230925,181100,806707190,5170,5170,5170,5170,0
|
|
20230925,181000,806707190,5170,5170,5170,5170,0
|
|
20230925,180900,806707190,5170,5170,5170,5170,0
|
|
20230925,180800,806707190,5170,5170,5170,5170,0
|
|
20230925,180700,806707190,5170,5170,5170,5170,0
|
|
20230925,180600,806707190,5170,5170,5170,5170,0
|
|
20230925,180500,806707190,5170,5170,5170,5170,0
|
|
20230925,180400,806707190,5170,5170,5170,5170,0
|
|
20230925,180300,806707190,5170,5170,5170,5170,0
|
|
20230925,180200,806707190,5170,5170,5170,5170,0
|
|
20230925,180100,806707190,5170,5170,5170,5170,0
|
|
20230925,180000,806707190,5170,5170,5170,5170,0
|
|
20230925,175900,806707190,5170,5170,5170,5170,0
|
|
20230925,175800,806707190,5170,5170,5170,5170,0
|
|
20230925,175700,806707190,5170,5170,5170,5170,0
|
|
20230925,175600,806707190,5170,5170,5170,5170,0
|
|
20230925,175500,806707190,5170,5170,5170,5170,0
|
|
20230925,175400,806707190,5170,5170,5170,5170,0
|
|
20230925,175300,806707190,5170,5170,5170,5170,0
|
|
20230925,175200,806707190,5170,5170,5170,5170,0
|
|
20230925,175100,806707190,5170,5170,5170,5170,0
|
|
20230925,175000,806707190,5170,5170,5170,5170,2449
|
|
20230925,174900,806707190,5170,5170,5170,5170,0
|
|
20230925,174800,806707190,5170,5170,5170,5170,0
|
|
20230925,174700,806707190,5170,5170,5170,5170,0
|
|
20230925,174600,806707190,5170,5170,5170,5170,0
|
|
20230925,174500,806707190,5170,5170,5170,5170,0
|
|
20230925,174400,806707190,5170,5170,5170,5170,0
|
|
20230925,174300,806707190,5170,5170,5170,5170,0
|
|
20230925,174200,806707190,5170,5170,5170,5170,0
|
|
20230925,174100,806707190,5170,5170,5170,5170,0
|
|
20230925,174000,806707190,5170,5170,5170,5170,0
|
|
20230925,173900,806707190,5170,5170,5170,5170,0
|
|
20230925,173800,806707190,5170,5170,5170,5170,0
|
|
20230925,173700,806707190,5170,5170,5170,5170,0
|
|
20230925,173600,806707190,5170,5170,5170,5170,0
|
|
20230925,173500,806707190,5170,5170,5170,5170,0
|
|
20230925,173400,806707190,5170,5170,5170,5170,0
|
|
20230925,173300,806707190,5170,5170,5170,5170,0
|
|
20230925,173200,806707190,5170,5170,5170,5170,0
|
|
20230925,173100,806707190,5170,5170,5170,5170,0
|
|
20230925,173000,806707190,5170,5170,5170,5170,0
|
|
20230925,172900,806707190,5170,5170,5170,5170,0
|
|
20230925,172800,806707190,5170,5170,5170,5170,0
|
|
20230925,172700,806707190,5170,5170,5170,5170,0
|
|
20230925,172600,806707190,5170,5170,5170,5170,0
|
|
20230925,172500,806707190,5170,5170,5170,5170,0
|
|
20230925,172400,806707190,5170,5170,5170,5170,0
|
|
20230925,172300,806707190,5170,5170,5170,5170,0
|
|
20230925,172200,806707190,5170,5170,5170,5170,0
|
|
20230925,172100,806707190,5170,5170,5170,5170,0
|
|
20230925,172000,806707190,5170,5170,5170,5170,2449
|
|
20230925,171900,806707190,5170,5170,5170,5170,0
|
|
20230925,171800,806707190,5170,5170,5170,5170,0
|
|
20230925,171700,806707190,5170,5170,5170,5170,0
|
|
20230925,171600,806707190,5170,5170,5170,5170,0
|
|
20230925,171500,806707190,5170,5170,5170,5170,0
|
|
20230925,171400,806707190,5170,5170,5170,5170,0
|
|
20230925,171300,806707190,5170,5170,5170,5170,0
|
|
20230925,171200,806707190,5170,5170,5170,5170,0
|
|
20230925,171100,806707190,5170,5170,5170,5170,0
|
|
20230925,171000,806707190,5170,5170,5170,5170,0
|
|
20230925,170900,806707190,5170,5170,5170,5170,0
|
|
20230925,170800,806707190,5170,5170,5170,5170,0
|
|
20230925,170700,806707190,5170,5170,5170,5170,0
|
|
20230925,170600,806707190,5170,5170,5170,5170,0
|
|
20230925,170500,806707190,5170,5170,5170,5170,0
|
|
20230925,170400,806707190,5170,5170,5170,5170,0
|
|
20230925,170300,806707190,5170,5170,5170,5170,0
|
|
20230925,170200,806707190,5170,5170,5170,5170,0
|
|
20230925,170100,806707190,5170,5170,5170,5170,0
|
|
20230925,170000,806707190,5170,5170,5170,5170,0
|
|
20230925,165900,806707190,5170,5170,5170,5170,0
|
|
20230925,165800,806707190,5170,5170,5170,5170,0
|
|
20230925,165700,806707190,5170,5170,5170,5170,0
|
|
20230925,165600,806707190,5170,5170,5170,5170,0
|
|
20230925,165500,806707190,5170,5170,5170,5170,0
|
|
20230925,165400,806707190,5170,5170,5170,5170,0
|
|
20230925,165300,806707190,5170,5170,5170,5170,0
|
|
20230925,165200,806707190,5170,5170,5170,5170,0
|
|
20230925,165100,806707190,5170,5170,5170,5170,0
|
|
20230925,165000,806707190,5170,5170,5170,5170,2449
|
|
20230925,164900,806707190,5170,5170,5170,5170,0
|
|
20230925,164800,806707190,5170,5170,5170,5170,0
|
|
20230925,164700,806707190,5170,5170,5170,5170,0
|
|
20230925,164600,806707190,5170,5170,5170,5170,0
|
|
20230925,164500,806707190,5170,5170,5170,5170,0
|
|
20230925,164400,806707190,5170,5170,5170,5170,0
|
|
20230925,164300,806707190,5170,5170,5170,5170,0
|
|
20230925,164200,806707190,5170,5170,5170,5170,0
|
|
20230925,164100,806707190,5170,5170,5170,5170,0
|
|
20230925,164000,806707190,5170,5170,5170,5170,0
|
|
20230925,163900,806707190,5170,5170,5170,5170,0
|
|
20230925,163800,806707190,5170,5170,5170,5170,0
|
|
20230925,163700,806707190,5170,5170,5170,5170,0
|
|
20230925,163600,806707190,5170,5170,5170,5170,0
|
|
20230925,163500,806707190,5170,5170,5170,5170,0
|
|
20230925,163400,806707190,5170,5170,5170,5170,0
|
|
20230925,163300,806707190,5170,5170,5170,5170,0
|
|
20230925,163200,806707190,5170,5170,5170,5170,0
|
|
20230925,163100,806707190,5170,5170,5170,5170,0
|
|
20230925,163000,806707190,5170,5170,5170,5170,0
|
|
20230925,162900,806707190,5170,5170,5170,5170,0
|
|
20230925,162800,806707190,5170,5170,5170,5170,0
|
|
20230925,162700,806707190,5170,5170,5170,5170,0
|
|
20230925,162600,806707190,5170,5170,5170,5170,0
|
|
20230925,162500,806707190,5170,5170,5170,5170,0
|
|
20230925,162400,806707190,5170,5170,5170,5170,0
|
|
20230925,162300,806707190,5170,5170,5170,5170,0
|
|
20230925,162200,806707190,5170,5170,5170,5170,0
|
|
20230925,162100,806707190,5170,5170,5170,5170,0
|
|
20230925,162000,806707190,5170,5170,5170,5170,2449
|
|
20230925,161900,806707190,5170,5170,5170,5170,0
|
|
20230925,161800,806707190,5170,5170,5170,5170,0
|
|
20230925,161700,806707190,5170,5170,5170,5170,0
|
|
20230925,161600,806707190,5170,5170,5170,5170,0
|
|
20230925,161500,806707190,5170,5170,5170,5170,0
|
|
20230925,161400,806707190,5170,5170,5170,5170,0
|
|
20230925,161300,806707190,5170,5170,5170,5170,0
|
|
20230925,161200,806707190,5170,5170,5170,5170,0
|
|
20230925,161100,806707190,5170,5170,5170,5170,0
|
|
20230925,161000,806707190,5170,5170,5170,5170,0
|
|
20230925,160900,806707190,5170,5170,5170,5170,0
|
|
20230925,160800,806707190,5170,5170,5170,5170,0
|
|
20230925,160700,806707190,5170,5170,5170,5170,0
|
|
20230925,160600,806707190,5170,5170,5170,5170,0
|
|
20230925,160500,806707190,5170,5170,5170,5170,0
|
|
20230925,160400,806707190,5170,5170,5170,5170,0
|
|
20230925,160300,806707190,5170,5170,5170,5170,0
|
|
20230925,160200,806707190,5170,5170,5170,5170,0
|
|
20230925,160100,806707190,5170,5170,5170,5170,0
|
|
20230925,160000,806707190,5170,5170,5170,5170,0
|
|
20230925,155900,806707190,5170,5170,5170,5170,0
|
|
20230925,155800,806707190,5170,5170,5170,5170,0
|
|
20230925,155700,806707190,5170,5170,5170,5170,0
|
|
20230925,155600,806707190,5170,5170,5170,5170,0
|
|
20230925,155500,806707190,5170,5170,5170,5170,0
|
|
20230925,155400,806707190,5170,5170,5170,5170,0
|
|
20230925,155300,806707190,5170,5170,5170,5170,0
|
|
20230925,155200,806707190,5170,5170,5170,5170,0
|
|
20230925,155100,806707190,5170,5170,5170,5170,0
|
|
20230925,155000,806707190,5170,5170,5170,5170,2449
|
|
20230925,154900,806707190,5170,5170,5170,5170,0
|
|
20230925,154800,806707190,5170,5170,5170,5170,0
|
|
20230925,154700,806707190,5170,5170,5170,5170,0
|
|
20230925,154600,806707190,5170,5170,5170,5170,0
|
|
20230925,154500,806707190,5170,5170,5170,5170,0
|
|
20230925,154400,806707190,5170,5170,5170,5170,0
|
|
20230925,154300,806707190,5170,5170,5170,5170,0
|
|
20230925,154200,806707190,5170,5170,5170,5170,0
|
|
20230925,154100,806707190,5170,5170,5170,5170,0
|
|
20230925,154000,806707190,5170,5170,5170,5170,0
|
|
20230925,153900,806707190,5170,5170,5170,5170,0
|
|
20230925,153800,806707190,5170,5170,5170,5170,0
|
|
20230925,153700,806707190,5170,5170,5170,5170,0
|
|
20230925,153600,806707190,5170,5170,5170,5170,0
|
|
20230925,153500,806707190,5170,5170,5170,5170,0
|
|
20230925,153400,806707190,5170,5170,5170,5170,0
|
|
20230925,153300,806707190,5170,5170,5170,5170,0
|
|
20230925,153200,806707190,5170,5170,5170,5170,0
|
|
20230925,153100,806707190,5170,5170,5170,5170,0
|
|
20230925,153000,806707190,5170,5170,5170,5170,2449
|
|
20230925,152900,794045860,5220,5220,5220,5220,0
|
|
20230925,152800,794045860,5220,5220,5220,5220,0
|
|
20230925,152700,794045860,5220,5220,5220,5220,0
|
|
20230925,152600,794045860,5220,5220,5220,5220,0
|
|
20230925,152500,794045860,5220,5220,5220,5220,0
|
|
20230925,152400,794045860,5220,5220,5220,5220,0
|
|
20230925,152300,794045860,5220,5220,5220,5220,0
|
|
20230925,152200,794045860,5220,5220,5220,5220,0
|
|
20230925,152100,794045860,5220,5220,5220,5220,0
|
|
20230925,152000,794045860,5220,5220,5220,5220,0
|
|
20230925,151900,794045860,5220,5170,5220,5170,1344
|
|
20230925,151800,787092530,5170,5180,5180,5170,3024
|
|
20230925,151700,771458370,5170,5180,5180,5170,649
|
|
20230925,151600,768097380,5180,5180,5180,5180,0
|
|
20230925,151500,768097380,5180,5190,5190,5180,279
|
|
20230925,151400,766651140,5210,5190,5210,5180,835
|
|
20230925,151300,762325790,5190,5190,5190,5190,1538
|
|
20230925,151200,754343570,5190,5190,5190,5190,537
|
|
20230925,151100,751556540,5190,5190,5190,5190,42
|
|
20230925,151000,751338560,5230,5230,5230,5230,0
|
|
20230925,150900,751338560,5230,5200,5230,5200,1007
|
|
20230925,150800,746076560,5200,5200,5200,5190,642
|
|
20230925,150700,742741170,5190,5200,5200,5190,160
|
|
20230925,150600,741910670,5200,5200,5210,5200,137
|
|
20230925,150500,741198250,5200,5200,5200,5200,1463
|
|
20230925,150400,733590650,5200,5200,5200,5200,163
|
|
20230925,150300,732743050,5200,5200,5200,5200,130
|
|
20230925,150200,732067050,5220,5220,5220,5220,0
|
|
20230925,150100,732067050,5220,5200,5220,5200,233
|
|
20230925,150000,730854330,5200,5200,5200,5200,2
|
|
20230925,145900,730843930,5200,5200,5200,5200,30
|
|
20230925,145800,730687930,5200,5220,5220,5200,582
|
|
20230925,145700,727661450,5220,5220,5220,5200,103
|
|
20230925,145600,727125790,5200,5220,5220,5200,2830
|
|
20230925,145500,712389800,5220,5210,5220,5210,421
|
|
20230925,145400,710193380,5210,5220,5220,5210,1538
|
|
20230925,145300,702165420,5230,5240,5240,5230,2065
|
|
20230925,145200,691365450,5240,5230,5240,5230,589
|
|
20230925,145100,688284090,5230,5230,5230,5230,0
|
|
20230925,145000,688284090,5230,5230,5230,5230,50
|
|
20230925,144900,688022590,5230,5230,5230,5230,43
|
|
20230925,144800,687797700,5240,5240,5240,5240,1
|
|
20230925,144700,687792460,5240,5240,5240,5240,1
|
|
20230925,144600,687787220,5240,5240,5240,5240,301
|
|
20230925,144500,686209980,5240,5240,5240,5240,0
|
|
20230925,144400,686209980,5240,5240,5240,5240,0
|
|
20230925,144300,686209980,5240,5240,5240,5240,20
|
|
20230925,144200,686105180,5240,5240,5240,5240,15
|
|
20230925,144100,686026580,5230,5230,5230,5230,0
|
|
20230925,144000,686026580,5230,5230,5230,5230,20
|
|
20230925,143900,685921980,5240,5220,5240,5220,143
|
|
20230925,143800,685174980,5220,5240,5240,5220,52
|
|
20230925,143700,684903380,5250,5250,5250,5250,0
|
|
20230925,143600,684903380,5250,5250,5250,5250,0
|
|
20230925,143500,684903380,5250,5250,5250,5250,118
|
|
20230925,143400,684283880,5250,5220,5250,5220,1103
|
|
20230925,143300,678503840,5220,5220,5220,5220,0
|
|
20230925,143200,678503840,5220,5220,5220,5220,0
|
|
20230925,143100,678503840,5220,5220,5220,5220,26
|
|
20230925,143000,678368120,5240,5230,5240,5230,16
|
|
20230925,142900,678284350,5220,5230,5230,5220,200
|
|
20230925,142800,677240280,5210,5210,5210,5210,0
|
|
20230925,142700,677240280,5210,5220,5220,5210,1052
|
|
20230925,142600,671758220,5230,5240,5240,5230,409
|
|
20230925,142500,669618940,5250,5250,5250,5250,0
|
|
20230925,142400,669618940,5250,5250,5250,5250,655
|
|
20230925,142300,666180190,5250,5240,5250,5240,158
|
|
20230925,142200,665350990,5250,5250,5250,5250,535
|
|
20230925,142100,662542240,5230,5230,5230,5230,150
|
|
20230925,142000,661757740,5230,5230,5230,5230,1
|
|
20230925,141900,661752510,5210,5250,5250,5210,900
|
|
20230925,141800,657054130,5240,5240,5240,5240,100
|
|
20230925,141700,656530130,5230,5220,5230,5220,116
|
|
20230925,141600,655924100,5220,5220,5220,5220,450
|
|
20230925,141500,653575100,5210,5210,5210,5210,0
|
|
20230925,141400,653575100,5210,5210,5210,5210,500
|
|
20230925,141300,650970100,5220,5220,5220,5220,20
|
|
20230925,141200,650865700,5220,5220,5220,5210,482
|
|
20230925,141100,648349980,5220,5210,5220,5210,939
|
|
20230925,141000,643449790,5210,5220,5220,5210,541
|
|
20230925,140900,640631130,5220,5220,5220,5220,114
|
|
20230925,140800,640036050,5210,5210,5210,5210,50
|
|
20230925,140700,639775550,5210,5230,5230,5210,1202
|
|
20230925,140600,633506220,5220,5220,5220,5220,0
|
|
20230925,140500,633506220,5220,5220,5220,5220,0
|
|
20230925,140400,633506220,5220,5230,5230,5220,300
|
|
20230925,140300,631940120,5220,5220,5220,5220,0
|
|
20230925,140200,631940120,5220,5240,5240,5220,936
|
|
20230925,140100,627050340,5260,5260,5260,5260,5
|
|
20230925,140000,627024040,5240,5240,5240,5240,254
|
|
20230925,135900,625693080,5240,5240,5240,5240,1008
|
|
20230925,135800,620411160,5240,5260,5260,5240,75
|
|
20230925,135700,620017560,5240,5240,5240,5240,21
|
|
20230925,135600,619907520,5240,5240,5240,5240,20
|
|
20230925,135500,619802720,5260,5260,5260,5260,169
|
|
20230925,135400,618913780,5240,5240,5240,5240,0
|
|
20230925,135300,618913780,5240,5230,5240,5230,1792
|
|
20230925,135200,609530690,5230,5220,5230,5220,520
|
|
20230925,135100,606811290,5220,5220,5220,5220,90
|
|
20230925,135000,606341490,5210,5210,5210,5210,0
|
|
20230925,134900,606341490,5210,5210,5210,5210,0
|
|
20230925,134800,606341490,5210,5210,5210,5210,0
|
|
20230925,134700,606341490,5210,5210,5210,5210,3
|
|
20230925,134600,606325860,5210,5210,5210,5210,0
|
|
20230925,134500,606325860,5210,5210,5210,5210,256
|
|
20230925,134400,604992100,5210,5230,5230,5210,518
|
|
20230925,134300,602293220,5230,5230,5230,5230,101
|
|
20230925,134200,601764990,5240,5250,5250,5240,33
|
|
20230925,134100,601591770,5250,5250,5250,5250,10
|
|
20230925,134000,601539270,5250,5250,5260,5250,534
|
|
20230925,133900,598730750,5240,5230,5240,5230,765
|
|
20230925,133800,594724340,5210,5200,5210,5200,142
|
|
20230925,133700,593985520,5200,5200,5200,5200,0
|
|
20230925,133600,593985520,5200,5200,5200,5200,0
|
|
20230925,133500,593985520,5200,5200,5200,5200,0
|
|
20230925,133400,593985520,5200,5210,5210,5200,3
|
|
20230925,133300,593969910,5200,5200,5200,5200,100
|
|
20230925,133200,593449910,5200,5210,5210,5200,32
|
|
20230925,133100,593283210,5200,5200,5200,5200,31
|
|
20230925,133000,593122010,5200,5200,5200,5200,406
|
|
20230925,132900,591010810,5200,5210,5210,5200,241
|
|
20230925,132800,589757590,5210,5210,5210,5210,0
|
|
20230925,132700,589757590,5210,5220,5220,5210,237
|
|
20230925,132600,588522240,5210,5210,5210,5210,0
|
|
20230925,132500,588522240,5210,5210,5210,5210,0
|
|
20230925,132400,588522240,5210,5230,5230,5210,259
|
|
20230925,132300,587172790,5210,5210,5210,5210,8
|
|
20230925,132200,587131110,5210,5210,5210,5210,0
|
|
20230925,132100,587131110,5210,5210,5210,5210,0
|
|
20230925,132000,587131110,5210,5210,5210,5210,0
|
|
20230925,131900,587131110,5210,5210,5210,5210,0
|
|
20230925,131800,587131110,5210,5210,5210,5200,169
|
|
20230925,131700,586250640,5200,5200,5200,5200,25
|
|
20230925,131600,586120640,5200,5200,5200,5200,0
|
|
20230925,131500,586120640,5200,5200,5200,5200,0
|
|
20230925,131400,586120640,5200,5200,5200,5200,151
|
|
20230925,131300,585335440,5200,5200,5200,5200,183
|
|
20230925,131200,584383840,5200,5200,5200,5200,0
|
|
20230925,131100,584383840,5200,5200,5200,5200,134
|
|
20230925,131000,583687040,5200,5200,5200,5200,200
|
|
20230925,130900,582647040,5200,5200,5200,5200,4
|
|
20230925,130800,582626240,5200,5200,5200,5200,188
|
|
20230925,130700,581648640,5190,5190,5190,5190,175
|
|
20230925,130600,580740390,5190,5200,5200,5190,1049
|
|
20230925,130500,575295930,5200,5200,5200,5200,60
|
|
20230925,130400,574983930,5200,5200,5200,5200,0
|
|
20230925,130300,574983930,5200,5200,5200,5200,0
|
|
20230925,130200,574983930,5200,5200,5200,5200,0
|
|
20230925,130100,574983930,5200,5200,5200,5200,38
|
|
20230925,130000,574786330,5200,5200,5200,5200,400
|
|
20230925,125900,572706330,5180,5180,5180,5180,0
|
|
20230925,125800,572706330,5180,5190,5190,5180,1331
|
|
20230925,125700,565809740,5190,5190,5190,5190,0
|
|
20230925,125600,565809740,5190,5190,5190,5190,201
|
|
20230925,125500,564766550,5200,5190,5200,5190,671
|
|
20230925,125400,561277360,5180,5180,5180,5180,0
|
|
20230925,125300,561277360,5180,5180,5180,5180,83
|
|
20230925,125200,560847420,5180,5180,5180,5180,269
|
|
20230925,125100,559454000,5180,5190,5190,5180,220
|
|
20230925,125000,558313680,5190,5190,5190,5190,161
|
|
20230925,124900,557478090,5190,5190,5200,5190,1766
|
|
20230925,124800,548312520,5210,5200,5210,5200,12
|
|
20230925,124700,548250100,5200,5200,5210,5200,167
|
|
20230925,124600,547381680,5200,5200,5200,5200,200
|
|
20230925,124500,546341680,5200,5200,5200,5200,79
|
|
20230925,124400,545930880,5210,5200,5210,5200,574
|
|
20230925,124300,542946070,5200,5210,5210,5200,99
|
|
20230925,124200,542430400,5210,5210,5210,5210,56
|
|
20230925,124100,542138640,5210,5210,5210,5210,2
|
|
20230925,124000,542128220,5200,5200,5200,5200,0
|
|
20230925,123900,542128220,5200,5190,5200,5190,1040
|
|
20230925,123800,536720820,5190,5190,5190,5190,27
|
|
20230925,123700,536580690,5190,5200,5200,5190,115
|
|
20230925,123600,535983800,5200,5190,5200,5190,6
|
|
20230925,123500,535952650,5200,5200,5200,5200,0
|
|
20230925,123400,535952650,5200,5200,5200,5200,2
|
|
20230925,123300,535942250,5200,5200,5200,5200,0
|
|
20230925,123200,535942250,5200,5200,5200,5200,1
|
|
20230925,123100,535937050,5190,5190,5190,5190,19
|
|
20230925,123000,535838440,5200,5180,5200,5180,512
|
|
20230925,122900,533186060,5180,5180,5180,5180,0
|
|
20230925,122800,533186060,5180,5180,5180,5180,1300
|
|
20230925,122700,526452060,5180,5180,5180,5180,2
|
|
20230925,122600,526441700,5180,5180,5180,5180,0
|
|
20230925,122500,526441700,5180,5180,5180,5180,20
|
|
20230925,122400,526338100,5180,5180,5180,5180,0
|
|
20230925,122300,526338100,5180,5200,5200,5180,25
|
|
20230925,122200,526208400,5200,5200,5200,5200,100
|
|
20230925,122100,525688400,5210,5180,5210,5180,238
|
|
20230925,122000,524448560,5190,5190,5190,5190,500
|
|
20230925,121900,521853560,5190,5190,5190,5190,9
|
|
20230925,121800,521806850,5190,5190,5190,5190,10
|
|
20230925,121700,521754950,5190,5190,5190,5190,148
|
|
20230925,121600,520986830,5190,5190,5190,5190,258
|
|
20230925,121500,519647810,5200,5210,5210,5200,125
|
|
20230925,121400,518997710,5210,5210,5210,5210,0
|
|
20230925,121300,518997710,5210,5210,5210,5210,3
|
|
20230925,121200,518982080,5210,5210,5210,5210,0
|
|
20230925,121100,518982080,5210,5210,5210,5210,0
|
|
20230925,121000,518982080,5210,5210,5210,5210,0
|
|
20230925,120900,518982080,5210,5210,5210,5210,0
|
|
20230925,120800,518982080,5210,5200,5210,5200,100
|
|
20230925,120700,518461140,5210,5200,5210,5200,322
|
|
20230925,120600,516783550,5200,5200,5200,5200,108
|
|
20230925,120500,516221950,5190,5190,5190,5190,28
|
|
20230925,120400,516076630,5190,5190,5190,5190,0
|
|
20230925,120300,516076630,5190,5190,5190,5190,190
|
|
20230925,120200,515090530,5200,5200,5200,5200,0
|
|
20230925,120100,515090530,5200,5200,5200,5200,80
|
|
20230925,120000,514674530,5200,5200,5200,5200,19
|
|
20230925,115900,514575730,5190,5200,5200,5190,644
|
|
20230925,115800,511226950,5200,5200,5200,5200,55
|
|
20230925,115700,510940950,5200,5200,5200,5200,20
|
|
20230925,115600,510836950,5200,5200,5200,5200,0
|
|
20230925,115500,510836950,5200,5200,5200,5200,1
|
|
20230925,115400,510831750,5200,5200,5200,5200,0
|
|
20230925,115300,510831750,5200,5200,5200,5200,2
|
|
20230925,115200,510821350,5200,5200,5200,5200,105
|
|
20230925,115100,510275350,5200,5200,5200,5200,0
|
|
20230925,115000,510275350,5200,5200,5200,5200,200
|
|
20230925,114900,509235350,5210,5210,5210,5210,27
|
|
20230925,114800,509094680,5200,5200,5200,5200,1
|
|
20230925,114700,509089480,5200,5200,5200,5200,10
|
|
20230925,114600,509037480,5200,5210,5210,5200,230
|
|
20230925,114500,507839480,5210,5200,5210,5200,19
|
|
20230925,114400,507740670,5200,5200,5200,5200,14
|
|
20230925,114300,507667870,5210,5210,5210,5210,2
|
|
20230925,114200,507657450,5210,5210,5210,5210,3
|
|
20230925,114100,507641820,5200,5200,5200,5200,1
|
|
20230925,114000,507636620,5200,5200,5200,5200,0
|
|
20230925,113900,507636620,5200,5200,5200,5200,0
|
|
20230925,113800,507636620,5200,5200,5200,5200,500
|
|
20230925,113700,505036620,5190,5190,5190,5190,0
|
|
20230925,113600,505036620,5190,5190,5190,5190,100
|
|
20230925,113500,504517620,5190,5190,5190,5190,0
|
|
20230925,113400,504517620,5190,5210,5210,5190,172
|
|
20230925,113300,503622340,5210,5210,5210,5210,0
|
|
20230925,113200,503622340,5210,5210,5210,5210,19
|
|
20230925,113100,503523350,5210,5200,5210,5200,40
|
|
20230925,113000,503314980,5180,5180,5180,5180,295
|
|
20230925,112900,501786880,5180,5180,5180,5180,0
|
|
20230925,112800,501786880,5180,5180,5210,5180,786
|
|
20230925,112700,497715100,5180,5180,5180,5180,0
|
|
20230925,112600,497715100,5180,5190,5190,5180,661
|
|
20230925,112500,494291060,5190,5170,5190,5170,201
|
|
20230925,112400,493248170,5170,5210,5210,5170,1144
|
|
20230925,112300,487305020,5210,5210,5210,5210,15
|
|
20230925,112200,487226870,5230,5210,5230,5210,85
|
|
20230925,112100,486784000,5210,5200,5210,5200,36
|
|
20230925,112000,486596740,5200,5210,5210,5200,331
|
|
20230925,111900,484874410,5210,5210,5210,5210,2
|
|
20230925,111800,484863990,5210,5220,5220,5210,70
|
|
20230925,111700,484499240,5220,5220,5220,5220,167
|
|
20230925,111600,483627500,5220,5240,5240,5220,368
|
|
20230925,111500,481704400,5240,5240,5240,5240,101
|
|
20230925,111400,481175160,5240,5240,5240,5240,2
|
|
20230925,111300,481164680,5240,5240,5240,5240,4
|
|
20230925,111200,481143720,5240,5240,5240,5240,16
|
|
20230925,111100,481059880,5240,5230,5240,5220,308
|
|
20230925,111000,479450000,5230,5230,5230,5230,30
|
|
20230925,110900,479293100,5220,5220,5220,5220,152
|
|
20230925,110800,478499660,5220,5220,5220,5220,405
|
|
20230925,110700,476385560,5200,5200,5200,5200,0
|
|
20230925,110600,476385560,5200,5200,5200,5200,0
|
|
20230925,110500,476385560,5200,5220,5220,5200,714
|
|
20230925,110400,472672270,5220,5220,5220,5220,10
|
|
20230925,110300,472620070,5210,5210,5210,5210,43
|
|
20230925,110200,472396040,5210,5210,5210,5210,25
|
|
20230925,110100,472265790,5210,5210,5220,5210,309
|
|
20230925,110000,470655020,5210,5210,5210,5180,604
|
|
20230925,105900,467510350,5210,5210,5210,5210,0
|
|
20230925,105800,467510350,5210,5210,5210,5210,0
|
|
20230925,105700,467510350,5210,5210,5210,5170,77
|
|
20230925,105600,467111800,5210,5180,5210,5170,2103
|
|
20230925,105500,456234740,5190,5220,5220,5190,2452
|
|
20230925,105400,443492440,5200,5200,5200,5200,1
|
|
20230925,105300,443487240,5210,5210,5210,5200,1983
|
|
20230925,105200,433163810,5210,5220,5220,5210,958
|
|
20230925,105100,428172080,5220,5220,5220,5220,254
|
|
20230925,105000,426846200,5220,5220,5220,5220,102
|
|
20230925,104900,426313760,5220,5220,5220,5220,0
|
|
20230925,104800,426313760,5220,5220,5220,5210,41
|
|
20230925,104700,426099760,5210,5210,5210,5210,172
|
|
20230925,104600,425203640,5220,5200,5220,5200,2225
|
|
20230925,104500,413601980,5210,5210,5210,5210,5
|
|
20230925,104400,413575930,5210,5210,5210,5210,103
|
|
20230925,104300,413039300,5210,5210,5210,5200,164
|
|
20230925,104200,412185060,5210,5200,5210,5200,363
|
|
20230925,104100,410296360,5200,5210,5210,5200,281
|
|
20230925,104000,408832850,5210,5200,5210,5200,145
|
|
20230925,103900,408077850,5200,5210,5210,5200,235
|
|
20230925,103800,406853850,5210,5240,5240,5210,8073
|
|
20230925,103700,364729360,5240,5240,5240,5240,0
|
|
20230925,103600,364729360,5240,5240,5240,5240,0
|
|
20230925,103500,364729360,5240,5240,5240,5240,0
|
|
20230925,103400,364729360,5240,5240,5240,5240,4
|
|
20230925,103300,364708400,5230,5230,5230,5230,0
|
|
20230925,103200,364708400,5230,5230,5230,5230,2
|
|
20230925,103100,364697940,5230,5230,5230,5230,4
|
|
20230925,103000,364677020,5230,5230,5230,5230,0
|
|
20230925,102900,364677020,5230,5240,5240,5230,77
|
|
20230925,102800,364274300,5230,5240,5240,5230,905
|
|
20230925,102700,359540050,5230,5230,5230,5230,0
|
|
20230925,102600,359540050,5230,5230,5230,5230,0
|
|
20230925,102500,359540050,5230,5230,5230,5230,209
|
|
20230925,102400,358446980,5230,5230,5240,5230,276
|
|
20230925,102300,357003450,5230,5240,5240,5230,96
|
|
20230925,102200,356500770,5240,5240,5240,5240,21
|
|
20230925,102100,356390730,5240,5240,5240,5240,46
|
|
20230925,102000,356149690,5240,5240,5240,5240,2
|
|
20230925,101900,356139210,5240,5240,5240,5230,63
|
|
20230925,101800,355809140,5230,5230,5230,5230,684
|
|
20230925,101700,352231820,5240,5240,5240,5240,107
|
|
20230925,101600,351671140,5230,5230,5230,5230,1
|
|
20230925,101500,351665910,5240,5230,5240,5230,377
|
|
20230925,101400,349693990,5230,5230,5230,5230,565
|
|
20230925,101300,346739040,5230,5240,5240,5230,1217
|
|
20230925,101200,340373720,5240,5240,5240,5240,1222
|
|
20230925,101100,333970440,5240,5250,5260,5240,287
|
|
20230925,101000,332466120,5260,5240,5260,5240,109
|
|
20230925,100900,331893860,5240,5240,5240,5240,139
|
|
20230925,100800,331165500,5240,5250,5250,5240,416
|
|
20230925,100700,328985550,5250,5240,5250,5240,471
|
|
20230925,100600,326517480,5240,5250,5250,5240,582
|
|
20230925,100500,323467680,5250,5250,5250,5250,29
|
|
20230925,100400,323315430,5250,5260,5260,5250,1060
|
|
20230925,100300,317750210,5260,5260,5260,5260,79
|
|
20230925,100200,317334670,5270,5270,5270,5270,394
|
|
20230925,100100,315258290,5280,5280,5280,5280,20
|
|
20230925,100000,315152690,5280,5280,5280,5280,7
|
|
20230925,095900,315115730,5280,5280,5280,5280,21
|
|
20230925,095800,315004850,5270,5270,5270,5270,0
|
|
20230925,095700,315004850,5270,5270,5270,5270,35
|
|
20230925,095600,314820400,5240,5240,5240,5240,0
|
|
20230925,095500,314820400,5240,5230,5240,5230,40
|
|
20230925,095400,314611000,5240,5240,5240,5230,589
|
|
20230925,095300,311528510,5230,5240,5240,5230,51
|
|
20230925,095200,311261600,5230,5240,5240,5230,500
|
|
20230925,095100,308643810,5240,5240,5240,5240,1
|
|
20230925,095000,308638570,5240,5240,5240,5240,80
|
|
20230925,094900,308219370,5240,5240,5240,5240,941
|
|
20230925,094800,303288530,5240,5240,5240,5240,525
|
|
20230925,094700,300537530,5240,5240,5240,5240,265
|
|
20230925,094600,299148930,5240,5240,5240,5240,100
|
|
20230925,094500,298624930,5240,5280,5280,5230,1021
|
|
20230925,094400,293281370,5280,5280,5280,5280,0
|
|
20230925,094300,293281370,5280,5280,5280,5280,28
|
|
20230925,094200,293133530,5280,5250,5280,5250,365
|
|
20230925,094100,291214440,5230,5250,5250,5230,1007
|
|
20230925,094000,285932700,5250,5250,5250,5250,193
|
|
20230925,093900,284919450,5260,5260,5260,5230,950
|
|
20230925,093800,279933510,5260,5250,5260,5250,597
|
|
20230925,093700,276794190,5260,5280,5280,5260,1427
|
|
20230925,093600,269264170,5280,5290,5290,5280,268
|
|
20230925,093500,267848830,5280,5280,5280,5280,822
|
|
20230925,093400,263508670,5280,5310,5310,5280,518
|
|
20230925,093300,260768380,5310,5310,5310,5310,11
|
|
20230925,093200,260709970,5310,5310,5310,5300,3
|
|
20230925,093100,260694050,5310,5300,5310,5300,1203
|
|
20230925,093000,254318130,5300,5300,5310,5300,1092
|
|
20230925,092900,248528630,5310,5350,5350,5310,985
|
|
20230925,092800,243297390,5310,5320,5320,5310,562
|
|
20230925,092700,240309560,5320,5320,5320,5320,222
|
|
20230925,092600,239128520,5320,5320,5320,5320,465
|
|
20230925,092500,236654720,5320,5350,5350,5320,1300
|
|
20230925,092400,229735720,5350,5320,5350,5320,395
|
|
20230925,092300,227632220,5350,5350,5350,5340,331
|
|
20230925,092200,225864560,5340,5340,5340,5320,2504
|
|
20230925,092100,212541340,5320,5310,5320,5310,752
|
|
20230925,092000,208545350,5310,5310,5310,5310,187
|
|
20230925,091900,207552380,5300,5340,5350,5300,2044
|
|
20230925,091800,196690000,5350,5340,5350,5340,246
|
|
20230925,091700,195375510,5350,5350,5360,5320,3321
|
|
20230925,091600,177644550,5350,5350,5350,5350,419
|
|
20230925,091500,175402900,5350,5370,5370,5350,891
|
|
20230925,091400,170632060,5380,5400,5410,5370,1433
|
|
20230925,091300,162929700,5410,5400,5410,5390,1513
|
|
20230925,091200,154763680,5410,5420,5420,5400,943
|
|
20230925,091100,149661620,5420,5420,5430,5420,627
|
|
20230925,091000,146261370,5420,5410,5430,5410,3749
|
|
20230925,090900,125939130,5410,5420,5420,5390,1094
|
|
20230925,090800,120022590,5420,5410,5420,5390,3689
|
|
20230925,090700,100049220,5420,5410,5420,5410,1429
|
|
20230925,090600,92312230,5400,5420,5420,5400,1102
|
|
20230925,090500,86351050,5430,5390,5430,5390,3889
|
|
20230925,090400,65306670,5400,5390,5430,5390,532
|
|
20230925,090300,62425600,5390,5370,5450,5350,7691
|
|
20230925,090200,20943100,5370,5360,5370,5340,902
|
|
20230925,090100,16105320,5330,5330,5360,5320,659
|
|
20230925,090000,12596550,5330,5340,5380,5330,2357
|