682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,201900,884307100,5240,5240,5240,5240,5081
|
|
20230927,201800,884307100,5240,5240,5240,5240,0
|
|
20230927,201700,884307100,5240,5240,5240,5240,0
|
|
20230927,201600,884307100,5240,5240,5240,5240,0
|
|
20230927,201500,884307100,5240,5240,5240,5240,0
|
|
20230927,201400,884307100,5240,5240,5240,5240,0
|
|
20230927,201300,884307100,5240,5240,5240,5240,0
|
|
20230927,201200,884307100,5240,5240,5240,5240,0
|
|
20230927,201100,884307100,5240,5240,5240,5240,0
|
|
20230927,201000,884307100,5240,5240,5240,5240,0
|
|
20230927,200900,884307100,5240,5240,5240,5240,0
|
|
20230927,200800,884307100,5240,5240,5240,5240,0
|
|
20230927,200700,884307100,5240,5240,5240,5240,0
|
|
20230927,200600,884307100,5240,5240,5240,5240,0
|
|
20230927,200500,884307100,5240,5240,5240,5240,0
|
|
20230927,200400,884307100,5240,5240,5240,5240,0
|
|
20230927,200300,884307100,5240,5240,5240,5240,0
|
|
20230927,200200,884307100,5240,5240,5240,5240,0
|
|
20230927,200100,884307100,5240,5240,5240,5240,0
|
|
20230927,200000,884307100,5240,5240,5240,5240,0
|
|
20230927,195900,884307100,5240,5240,5240,5240,0
|
|
20230927,195800,884307100,5240,5240,5240,5240,0
|
|
20230927,195700,884307100,5240,5240,5240,5240,0
|
|
20230927,195600,884307100,5240,5240,5240,5240,0
|
|
20230927,195500,884307100,5240,5240,5240,5240,0
|
|
20230927,195400,884307100,5240,5240,5240,5240,0
|
|
20230927,195300,884307100,5240,5240,5240,5240,0
|
|
20230927,195200,884307100,5240,5240,5240,5240,0
|
|
20230927,195100,884307100,5240,5240,5240,5240,0
|
|
20230927,195000,884307100,5240,5240,5240,5240,0
|
|
20230927,194900,884307100,5240,5240,5240,5240,5081
|
|
20230927,194800,884307100,5240,5240,5240,5240,0
|
|
20230927,194700,884307100,5240,5240,5240,5240,0
|
|
20230927,194600,884307100,5240,5240,5240,5240,0
|
|
20230927,194500,884307100,5240,5240,5240,5240,0
|
|
20230927,194400,884307100,5240,5240,5240,5240,0
|
|
20230927,194300,884307100,5240,5240,5240,5240,0
|
|
20230927,194200,884307100,5240,5240,5240,5240,0
|
|
20230927,194100,884307100,5240,5240,5240,5240,0
|
|
20230927,194000,884307100,5240,5240,5240,5240,0
|
|
20230927,193900,884307100,5240,5240,5240,5240,0
|
|
20230927,193800,884307100,5240,5240,5240,5240,0
|
|
20230927,193700,884307100,5240,5240,5240,5240,0
|
|
20230927,193600,884307100,5240,5240,5240,5240,0
|
|
20230927,193500,884307100,5240,5240,5240,5240,0
|
|
20230927,193400,884307100,5240,5240,5240,5240,0
|
|
20230927,193300,884307100,5240,5240,5240,5240,0
|
|
20230927,193200,884307100,5240,5240,5240,5240,0
|
|
20230927,193100,884307100,5240,5240,5240,5240,0
|
|
20230927,193000,884307100,5240,5240,5240,5240,0
|
|
20230927,192900,884307100,5240,5240,5240,5240,0
|
|
20230927,192800,884307100,5240,5240,5240,5240,0
|
|
20230927,192700,884307100,5240,5240,5240,5240,0
|
|
20230927,192600,884307100,5240,5240,5240,5240,0
|
|
20230927,192500,884307100,5240,5240,5240,5240,0
|
|
20230927,192400,884307100,5240,5240,5240,5240,0
|
|
20230927,192300,884307100,5240,5240,5240,5240,0
|
|
20230927,192200,884307100,5240,5240,5240,5240,0
|
|
20230927,192100,884307100,5240,5240,5240,5240,0
|
|
20230927,192000,884307100,5240,5240,5240,5240,0
|
|
20230927,191900,884307100,5240,5240,5240,5240,5081
|
|
20230927,191800,884307100,5240,5240,5240,5240,0
|
|
20230927,191700,884307100,5240,5240,5240,5240,0
|
|
20230927,191600,884307100,5240,5240,5240,5240,0
|
|
20230927,191500,884307100,5240,5240,5240,5240,0
|
|
20230927,191400,884307100,5240,5240,5240,5240,0
|
|
20230927,191300,884307100,5240,5240,5240,5240,0
|
|
20230927,191200,884307100,5240,5240,5240,5240,0
|
|
20230927,191100,884307100,5240,5240,5240,5240,0
|
|
20230927,191000,884307100,5240,5240,5240,5240,0
|
|
20230927,190900,884307100,5240,5240,5240,5240,0
|
|
20230927,190800,884307100,5240,5240,5240,5240,0
|
|
20230927,190700,884307100,5240,5240,5240,5240,0
|
|
20230927,190600,884307100,5240,5240,5240,5240,0
|
|
20230927,190500,884307100,5240,5240,5240,5240,0
|
|
20230927,190400,884307100,5240,5240,5240,5240,0
|
|
20230927,190300,884307100,5240,5240,5240,5240,0
|
|
20230927,190200,884307100,5240,5240,5240,5240,0
|
|
20230927,190100,884307100,5240,5240,5240,5240,0
|
|
20230927,190000,884307100,5240,5240,5240,5240,0
|
|
20230927,185900,884307100,5240,5240,5240,5240,0
|
|
20230927,185800,884307100,5240,5240,5240,5240,0
|
|
20230927,185700,884307100,5240,5240,5240,5240,0
|
|
20230927,185600,884307100,5240,5240,5240,5240,0
|
|
20230927,185500,884307100,5240,5240,5240,5240,0
|
|
20230927,185400,884307100,5240,5240,5240,5240,0
|
|
20230927,185300,884307100,5240,5240,5240,5240,0
|
|
20230927,185200,884307100,5240,5240,5240,5240,0
|
|
20230927,185100,884307100,5240,5240,5240,5240,0
|
|
20230927,185000,884307100,5240,5240,5240,5240,0
|
|
20230927,184900,884307100,5240,5240,5240,5240,5081
|
|
20230927,184800,884307100,5240,5240,5240,5240,0
|
|
20230927,184700,884307100,5240,5240,5240,5240,0
|
|
20230927,184600,884307100,5240,5240,5240,5240,0
|
|
20230927,184500,884307100,5240,5240,5240,5240,0
|
|
20230927,184400,884307100,5240,5240,5240,5240,0
|
|
20230927,184300,884307100,5240,5240,5240,5240,0
|
|
20230927,184200,884307100,5240,5240,5240,5240,0
|
|
20230927,184100,884307100,5240,5240,5240,5240,0
|
|
20230927,184000,884307100,5240,5240,5240,5240,0
|
|
20230927,183900,884307100,5240,5240,5240,5240,0
|
|
20230927,183800,884307100,5240,5240,5240,5240,0
|
|
20230927,183700,884307100,5240,5240,5240,5240,0
|
|
20230927,183600,884307100,5240,5240,5240,5240,0
|
|
20230927,183500,884307100,5240,5240,5240,5240,0
|
|
20230927,183400,884307100,5240,5240,5240,5240,0
|
|
20230927,183300,884307100,5240,5240,5240,5240,0
|
|
20230927,183200,884307100,5240,5240,5240,5240,0
|
|
20230927,183100,884307100,5240,5240,5240,5240,0
|
|
20230927,183000,884307100,5240,5240,5240,5240,0
|
|
20230927,182900,884307100,5240,5240,5240,5240,0
|
|
20230927,182800,884307100,5240,5240,5240,5240,0
|
|
20230927,182700,884307100,5240,5240,5240,5240,0
|
|
20230927,182600,884307100,5240,5240,5240,5240,0
|
|
20230927,182500,884307100,5240,5240,5240,5240,0
|
|
20230927,182400,884307100,5240,5240,5240,5240,0
|
|
20230927,182300,884307100,5240,5240,5240,5240,0
|
|
20230927,182200,884307100,5240,5240,5240,5240,0
|
|
20230927,182100,884307100,5240,5240,5240,5240,0
|
|
20230927,182000,884307100,5240,5240,5240,5240,0
|
|
20230927,181900,884307100,5240,5240,5240,5240,5081
|
|
20230927,181800,884307100,5240,5240,5240,5240,0
|
|
20230927,181700,884307100,5240,5240,5240,5240,0
|
|
20230927,181600,884307100,5240,5240,5240,5240,0
|
|
20230927,181500,884307100,5240,5240,5240,5240,0
|
|
20230927,181400,884307100,5240,5240,5240,5240,0
|
|
20230927,181300,884307100,5240,5240,5240,5240,0
|
|
20230927,181200,884307100,5240,5240,5240,5240,0
|
|
20230927,181100,884307100,5240,5240,5240,5240,0
|
|
20230927,181000,884307100,5240,5240,5240,5240,0
|
|
20230927,180900,884307100,5240,5240,5240,5240,0
|
|
20230927,180800,884307100,5240,5240,5240,5240,0
|
|
20230927,180700,884307100,5240,5240,5240,5240,0
|
|
20230927,180600,884307100,5240,5240,5240,5240,0
|
|
20230927,180500,884307100,5240,5240,5240,5240,0
|
|
20230927,180400,884307100,5240,5240,5240,5240,0
|
|
20230927,180300,884307100,5240,5240,5240,5240,0
|
|
20230927,180200,884307100,5240,5240,5240,5240,0
|
|
20230927,180100,884307100,5240,5240,5240,5240,0
|
|
20230927,180000,884307100,5240,5240,5240,5240,0
|
|
20230927,175900,884307100,5240,5240,5240,5240,0
|
|
20230927,175800,884307100,5240,5240,5240,5240,0
|
|
20230927,175700,884307100,5240,5240,5240,5240,0
|
|
20230927,175600,884307100,5240,5240,5240,5240,0
|
|
20230927,175500,884307100,5240,5240,5240,5240,0
|
|
20230927,175400,884307100,5240,5240,5240,5240,0
|
|
20230927,175300,884307100,5240,5240,5240,5240,0
|
|
20230927,175200,884307100,5240,5240,5240,5240,0
|
|
20230927,175100,884307100,5240,5240,5240,5240,0
|
|
20230927,175000,884307100,5240,5240,5240,5240,0
|
|
20230927,174900,884307100,5240,5240,5240,5240,5081
|
|
20230927,174800,884307100,5240,5240,5240,5240,0
|
|
20230927,174700,884307100,5240,5240,5240,5240,0
|
|
20230927,174600,884307100,5240,5240,5240,5240,0
|
|
20230927,174500,884307100,5240,5240,5240,5240,0
|
|
20230927,174400,884307100,5240,5240,5240,5240,0
|
|
20230927,174300,884307100,5240,5240,5240,5240,0
|
|
20230927,174200,884307100,5240,5240,5240,5240,0
|
|
20230927,174100,884307100,5240,5240,5240,5240,0
|
|
20230927,174000,884307100,5240,5240,5240,5240,0
|
|
20230927,173900,884307100,5240,5240,5240,5240,0
|
|
20230927,173800,884307100,5240,5240,5240,5240,0
|
|
20230927,173700,884307100,5240,5240,5240,5240,0
|
|
20230927,173600,884307100,5240,5240,5240,5240,0
|
|
20230927,173500,884307100,5240,5240,5240,5240,0
|
|
20230927,173400,884307100,5240,5240,5240,5240,0
|
|
20230927,173300,884307100,5240,5240,5240,5240,0
|
|
20230927,173200,884307100,5240,5240,5240,5240,0
|
|
20230927,173100,884307100,5240,5240,5240,5240,0
|
|
20230927,173000,884307100,5240,5240,5240,5240,0
|
|
20230927,172900,884307100,5240,5240,5240,5240,0
|
|
20230927,172800,884307100,5240,5240,5240,5240,0
|
|
20230927,172700,884307100,5240,5240,5240,5240,0
|
|
20230927,172600,884307100,5240,5240,5240,5240,0
|
|
20230927,172500,884307100,5240,5240,5240,5240,0
|
|
20230927,172400,884307100,5240,5240,5240,5240,0
|
|
20230927,172300,884307100,5240,5240,5240,5240,0
|
|
20230927,172200,884307100,5240,5240,5240,5240,0
|
|
20230927,172100,884307100,5240,5240,5240,5240,0
|
|
20230927,172000,884307100,5240,5240,5240,5240,0
|
|
20230927,171900,884307100,5240,5240,5240,5240,5081
|
|
20230927,171800,884307100,5240,5240,5240,5240,0
|
|
20230927,171700,884307100,5240,5240,5240,5240,0
|
|
20230927,171600,884307100,5240,5240,5240,5240,0
|
|
20230927,171500,884307100,5240,5240,5240,5240,0
|
|
20230927,171400,884307100,5240,5240,5240,5240,0
|
|
20230927,171300,884307100,5240,5240,5240,5240,0
|
|
20230927,171200,884307100,5240,5240,5240,5240,0
|
|
20230927,171100,884307100,5240,5240,5240,5240,0
|
|
20230927,171000,884307100,5240,5240,5240,5240,0
|
|
20230927,170900,884307100,5240,5240,5240,5240,0
|
|
20230927,170800,884307100,5240,5240,5240,5240,0
|
|
20230927,170700,884307100,5240,5240,5240,5240,0
|
|
20230927,170600,884307100,5240,5240,5240,5240,0
|
|
20230927,170500,884307100,5240,5240,5240,5240,0
|
|
20230927,170400,884307100,5240,5240,5240,5240,0
|
|
20230927,170300,884307100,5240,5240,5240,5240,0
|
|
20230927,170200,884307100,5240,5240,5240,5240,0
|
|
20230927,170100,884307100,5240,5240,5240,5240,0
|
|
20230927,170000,884307100,5240,5240,5240,5240,0
|
|
20230927,165900,884307100,5240,5240,5240,5240,0
|
|
20230927,165800,884307100,5240,5240,5240,5240,0
|
|
20230927,165700,884307100,5240,5240,5240,5240,0
|
|
20230927,165600,884307100,5240,5240,5240,5240,0
|
|
20230927,165500,884307100,5240,5240,5240,5240,0
|
|
20230927,165400,884307100,5240,5240,5240,5240,0
|
|
20230927,165300,884307100,5240,5240,5240,5240,0
|
|
20230927,165200,884307100,5240,5240,5240,5240,0
|
|
20230927,165100,884307100,5240,5240,5240,5240,0
|
|
20230927,165000,884307100,5240,5240,5240,5240,0
|
|
20230927,164900,884307100,5240,5240,5240,5240,5081
|
|
20230927,164800,884307100,5240,5240,5240,5240,0
|
|
20230927,164700,884307100,5240,5240,5240,5240,0
|
|
20230927,164600,884307100,5240,5240,5240,5240,0
|
|
20230927,164500,884307100,5240,5240,5240,5240,0
|
|
20230927,164400,884307100,5240,5240,5240,5240,0
|
|
20230927,164300,884307100,5240,5240,5240,5240,0
|
|
20230927,164200,884307100,5240,5240,5240,5240,0
|
|
20230927,164100,884307100,5240,5240,5240,5240,0
|
|
20230927,164000,884307100,5240,5240,5240,5240,0
|
|
20230927,163900,884307100,5240,5240,5240,5240,0
|
|
20230927,163800,884307100,5240,5240,5240,5240,0
|
|
20230927,163700,884307100,5240,5240,5240,5240,0
|
|
20230927,163600,884307100,5240,5240,5240,5240,0
|
|
20230927,163500,884307100,5240,5240,5240,5240,0
|
|
20230927,163400,884307100,5240,5240,5240,5240,0
|
|
20230927,163300,884307100,5240,5240,5240,5240,0
|
|
20230927,163200,884307100,5240,5240,5240,5240,0
|
|
20230927,163100,884307100,5240,5240,5240,5240,0
|
|
20230927,163000,884307100,5240,5240,5240,5240,0
|
|
20230927,162900,884307100,5240,5240,5240,5240,0
|
|
20230927,162800,884307100,5240,5240,5240,5240,0
|
|
20230927,162700,884307100,5240,5240,5240,5240,0
|
|
20230927,162600,884307100,5240,5240,5240,5240,0
|
|
20230927,162500,884307100,5240,5240,5240,5240,0
|
|
20230927,162400,884307100,5240,5240,5240,5240,0
|
|
20230927,162300,884307100,5240,5240,5240,5240,0
|
|
20230927,162200,884307100,5240,5240,5240,5240,0
|
|
20230927,162100,884307100,5240,5240,5240,5240,0
|
|
20230927,162000,884307100,5240,5240,5240,5240,0
|
|
20230927,161900,884307100,5240,5240,5240,5240,5081
|
|
20230927,161800,884307100,5240,5240,5240,5240,0
|
|
20230927,161700,884307100,5240,5240,5240,5240,0
|
|
20230927,161600,884307100,5240,5240,5240,5240,0
|
|
20230927,161500,884307100,5240,5240,5240,5240,0
|
|
20230927,161400,884307100,5240,5240,5240,5240,0
|
|
20230927,161300,884307100,5240,5240,5240,5240,0
|
|
20230927,161200,884307100,5240,5240,5240,5240,0
|
|
20230927,161100,884307100,5240,5240,5240,5240,0
|
|
20230927,161000,884307100,5240,5240,5240,5240,0
|
|
20230927,160900,884307100,5240,5240,5240,5240,0
|
|
20230927,160800,884307100,5240,5240,5240,5240,0
|
|
20230927,160700,884307100,5240,5240,5240,5240,0
|
|
20230927,160600,884307100,5240,5240,5240,5240,0
|
|
20230927,160500,884307100,5240,5240,5240,5240,0
|
|
20230927,160400,884307100,5240,5240,5240,5240,0
|
|
20230927,160300,884307100,5240,5240,5240,5240,0
|
|
20230927,160200,884307100,5240,5240,5240,5240,0
|
|
20230927,160100,884307100,5240,5240,5240,5240,0
|
|
20230927,160000,884307100,5240,5240,5240,5240,0
|
|
20230927,155900,884307100,5240,5240,5240,5240,0
|
|
20230927,155800,884307100,5240,5240,5240,5240,0
|
|
20230927,155700,884307100,5240,5240,5240,5240,0
|
|
20230927,155600,884307100,5240,5240,5240,5240,0
|
|
20230927,155500,884307100,5240,5240,5240,5240,0
|
|
20230927,155400,884307100,5240,5240,5240,5240,0
|
|
20230927,155300,884307100,5240,5240,5240,5240,0
|
|
20230927,155200,884307100,5240,5240,5240,5240,0
|
|
20230927,155100,884307100,5240,5240,5240,5240,0
|
|
20230927,155000,884307100,5240,5240,5240,5240,0
|
|
20230927,154900,884307100,5240,5240,5240,5240,5081
|
|
20230927,154800,884307100,5240,5240,5240,5240,0
|
|
20230927,154700,884307100,5240,5240,5240,5240,0
|
|
20230927,154600,884307100,5240,5240,5240,5240,0
|
|
20230927,154500,884307100,5240,5240,5240,5240,0
|
|
20230927,154400,884307100,5240,5240,5240,5240,0
|
|
20230927,154300,884307100,5240,5240,5240,5240,0
|
|
20230927,154200,884307100,5240,5240,5240,5240,0
|
|
20230927,154100,884307100,5240,5240,5240,5240,0
|
|
20230927,154000,884307100,5240,5240,5240,5240,0
|
|
20230927,153900,884307100,5240,5240,5240,5240,0
|
|
20230927,153800,884307100,5240,5240,5240,5240,0
|
|
20230927,153700,884307100,5240,5240,5240,5240,0
|
|
20230927,153600,884307100,5240,5240,5240,5240,0
|
|
20230927,153500,884307100,5240,5240,5240,5240,0
|
|
20230927,153400,884307100,5240,5240,5240,5240,0
|
|
20230927,153300,884307100,5240,5240,5240,5240,0
|
|
20230927,153200,884307100,5240,5240,5240,5240,0
|
|
20230927,153100,884307100,5240,5240,5240,5240,0
|
|
20230927,153000,884307100,5240,5240,5240,5240,5081
|
|
20230927,152900,857682660,5240,5240,5240,5240,0
|
|
20230927,152800,857682660,5240,5240,5240,5240,0
|
|
20230927,152700,857682660,5240,5240,5240,5240,0
|
|
20230927,152600,857682660,5240,5240,5240,5240,0
|
|
20230927,152500,857682660,5240,5240,5240,5240,0
|
|
20230927,152400,857682660,5240,5240,5240,5240,0
|
|
20230927,152300,857682660,5240,5240,5240,5240,0
|
|
20230927,152200,857682660,5240,5240,5240,5240,0
|
|
20230927,152100,857682660,5240,5240,5240,5240,0
|
|
20230927,152000,857682660,5240,5240,5240,5240,0
|
|
20230927,151900,857682660,5240,5260,5260,5230,1716
|
|
20230927,151800,848684750,5260,5250,5260,5250,56
|
|
20230927,151700,848390210,5260,5240,5260,5240,755
|
|
20230927,151600,844426120,5240,5250,5250,5240,22
|
|
20230927,151500,844310640,5250,5250,5250,5250,111
|
|
20230927,151400,843727890,5240,5240,5240,5230,810
|
|
20230927,151300,839489490,5240,5240,5240,5240,29
|
|
20230927,151200,839337530,5250,5250,5250,5250,220
|
|
20230927,151100,838182530,5250,5240,5250,5240,314
|
|
20230927,151000,836537030,5230,5250,5250,5230,1194
|
|
20230927,150900,830270550,5240,5250,5250,5240,396
|
|
20230927,150800,828194460,5250,5250,5250,5250,0
|
|
20230927,150700,828194460,5250,5250,5250,5240,308
|
|
20230927,150600,826578520,5250,5250,5250,5250,1055
|
|
20230927,150500,821039770,5250,5240,5250,5240,267
|
|
20230927,150400,819638530,5250,5250,5250,5250,377
|
|
20230927,150300,817659280,5250,5230,5250,5230,314
|
|
20230927,150200,816017040,5250,5250,5250,5250,20
|
|
20230927,150100,815912040,5250,5230,5250,5230,50
|
|
20230927,150000,815650520,5230,5230,5280,5230,2750
|
|
20230927,145900,801205450,5230,5230,5230,5230,19
|
|
20230927,145800,801106080,5230,5240,5240,5230,1020
|
|
20230927,145700,795764040,5240,5240,5240,5240,83
|
|
20230927,145600,795329120,5240,5230,5240,5230,32
|
|
20230927,145500,795161490,5240,5240,5240,5230,162
|
|
20230927,145400,794313860,5240,5240,5240,5240,23
|
|
20230927,145300,794193340,5240,5250,5250,5240,477
|
|
20230927,145200,791691730,5250,5250,5250,5250,53
|
|
20230927,145100,791413480,5240,5240,5240,5240,200
|
|
20230927,145000,790365480,5240,5250,5250,5240,164
|
|
20230927,144900,789505480,5240,5240,5240,5240,40
|
|
20230927,144800,789295880,5240,5230,5240,5230,251
|
|
20230927,144700,787980940,5240,5240,5240,5240,180
|
|
20230927,144600,787037740,5240,5250,5250,5240,263
|
|
20230927,144500,785658000,5250,5240,5250,5240,126
|
|
20230927,144400,784997690,5240,5240,5240,5240,305
|
|
20230927,144300,783399490,5240,5240,5240,5240,20
|
|
20230927,144200,783294690,5230,5240,5240,5230,133
|
|
20230927,144100,782599070,5240,5240,5240,5240,10
|
|
20230927,144000,782546670,5230,5240,5240,5230,245
|
|
20230927,143900,781263320,5240,5240,5240,5240,15
|
|
20230927,143800,781184720,5230,5230,5230,5230,1161
|
|
20230927,143700,775112690,5230,5230,5230,5230,211
|
|
20230927,143600,774009160,5230,5220,5230,5220,494
|
|
20230927,143500,771426450,5230,5220,5230,5220,13
|
|
20230927,143400,771358490,5220,5220,5220,5220,400
|
|
20230927,143300,769270490,5220,5230,5230,5220,217
|
|
20230927,143200,768137730,5230,5220,5230,5220,93
|
|
20230927,143100,767652080,5230,5220,5230,5210,493
|
|
20230927,143000,765079590,5220,5220,5220,5220,10
|
|
20230927,142900,765027390,5220,5220,5220,5220,117
|
|
20230927,142800,764416650,5230,5230,5230,5230,2
|
|
20230927,142700,764406190,5240,5230,5240,5230,515
|
|
20230927,142600,761712640,5230,5230,5230,5230,349
|
|
20230927,142500,759887370,5230,5230,5230,5230,222
|
|
20230927,142400,758726310,5240,5240,5240,5240,657
|
|
20230927,142300,755283630,5240,5250,5250,5240,264
|
|
20230927,142200,753900210,5250,5250,5250,5240,341
|
|
20230927,142100,752112540,5250,5240,5250,5240,846
|
|
20230927,142000,747679330,5240,5240,5240,5240,282
|
|
20230927,141900,746201650,5240,5240,5240,5210,174
|
|
20230927,141800,745293580,5240,5240,5250,5230,328
|
|
20230927,141700,743574470,5240,5230,5240,5230,1845
|
|
20230927,141600,733906690,5230,5210,5230,5210,2281
|
|
20230927,141500,721997360,5210,5210,5210,5210,20
|
|
20230927,141400,721893160,5210,5210,5210,5210,0
|
|
20230927,141300,721893160,5210,5220,5220,5210,29
|
|
20230927,141200,721741980,5220,5220,5220,5220,4
|
|
20230927,141100,721721100,5210,5220,5220,5210,87
|
|
20230927,141000,721267810,5220,5210,5220,5200,60
|
|
20230927,140900,720955540,5210,5200,5210,5200,218
|
|
20230927,140800,719820970,5210,5210,5210,5210,0
|
|
20230927,140700,719820970,5210,5200,5210,5200,511
|
|
20230927,140600,717158670,5210,5200,5210,5200,20
|
|
20230927,140500,717054570,5200,5200,5200,5200,0
|
|
20230927,140400,717054570,5200,5200,5200,5200,1
|
|
20230927,140300,717049370,5220,5220,5220,5220,1
|
|
20230927,140200,717044150,5200,5220,5220,5200,419
|
|
20230927,140100,714859660,5220,5220,5230,5220,805
|
|
20230927,140000,710656460,5210,5210,5210,5210,0
|
|
20230927,135900,710656460,5210,5210,5210,5190,516
|
|
20230927,135800,707968190,5200,5200,5200,5200,0
|
|
20230927,135700,707968190,5200,5200,5200,5200,30
|
|
20230927,135600,707812190,5200,5200,5200,5200,460
|
|
20230927,135500,705420190,5200,5190,5200,5190,25
|
|
20230927,135400,705290200,5190,5190,5190,5190,70
|
|
20230927,135300,704926900,5200,5200,5200,5200,0
|
|
20230927,135200,704926900,5200,5200,5200,5200,101
|
|
20230927,135100,704401700,5190,5190,5190,5190,0
|
|
20230927,135000,704401700,5190,5200,5200,5190,128
|
|
20230927,134900,703737290,5200,5200,5200,5200,7
|
|
20230927,134800,703700890,5200,5190,5200,5190,981
|
|
20230927,134700,698601610,5190,5190,5190,5190,20
|
|
20230927,134600,698497810,5190,5190,5190,5190,100
|
|
20230927,134500,697978810,5190,5190,5190,5190,10
|
|
20230927,134400,697926910,5190,5190,5190,5190,0
|
|
20230927,134300,697926910,5190,5200,5200,5190,23
|
|
20230927,134200,697807410,5200,5200,5200,5200,1
|
|
20230927,134100,697802210,5200,5200,5200,5200,0
|
|
20230927,134000,697802210,5200,5200,5200,5200,15
|
|
20230927,133900,697724210,5200,5190,5200,5190,1177
|
|
20230927,133800,691605560,5190,5190,5190,5190,0
|
|
20230927,133700,691605560,5190,5190,5190,5190,387
|
|
20230927,133600,689597030,5170,5170,5170,5170,200
|
|
20230927,133500,688563030,5170,5170,5170,5170,1187
|
|
20230927,133400,682426240,5170,5170,5190,5170,111
|
|
20230927,133300,681851140,5170,5180,5190,5170,486
|
|
20230927,133200,679333640,5190,5190,5190,5190,0
|
|
20230927,133100,679333640,5190,5190,5190,5190,26
|
|
20230927,133000,679198700,5200,5200,5200,5200,0
|
|
20230927,132900,679198700,5200,5200,5210,5200,118
|
|
20230927,132800,678585000,5200,5200,5200,5200,4
|
|
20230927,132700,678564200,5200,5200,5200,5200,0
|
|
20230927,132600,678564200,5200,5190,5200,5190,469
|
|
20230927,132500,676125620,5200,5200,5200,5200,400
|
|
20230927,132400,674045620,5200,5200,5200,5200,9
|
|
20230927,132300,673998820,5180,5180,5180,5180,0
|
|
20230927,132200,673998820,5180,5180,5180,5180,202
|
|
20230927,132100,672952460,5210,5210,5210,5210,101
|
|
20230927,132000,672426250,5210,5200,5210,5200,65
|
|
20230927,131900,672087610,5180,5180,5180,5180,0
|
|
20230927,131800,672087610,5180,5180,5180,5180,0
|
|
20230927,131700,672087610,5180,5210,5210,5180,109
|
|
20230927,131600,671519790,5180,5190,5220,5180,2117
|
|
20230927,131500,660503760,5190,5190,5190,5190,1
|
|
20230927,131400,660498570,5170,5170,5170,5170,500
|
|
20230927,131300,657913570,5170,5170,5170,5170,0
|
|
20230927,131200,657913570,5170,5170,5170,5170,106
|
|
20230927,131100,657365550,5170,5170,5170,5170,1440
|
|
20230927,131000,649920750,5170,5180,5180,5170,3339
|
|
20230927,130900,632658100,5180,5180,5180,5180,51
|
|
20230927,130800,632393920,5180,5180,5190,5180,122
|
|
20230927,130700,631761740,5180,5180,5180,5180,179
|
|
20230927,130600,630834520,5190,5200,5200,5190,106
|
|
20230927,130500,630284370,5200,5180,5200,5180,171
|
|
20230927,130400,629398390,5180,5200,5200,5180,312
|
|
20230927,130300,627780210,5200,5190,5200,5190,139
|
|
20230927,130200,627058550,5190,5190,5190,5190,346
|
|
20230927,130100,625262810,5190,5190,5200,5190,447
|
|
20230927,130000,622939290,5200,5210,5210,5200,1138
|
|
20230927,125900,617019390,5210,5200,5210,5200,1745
|
|
20230927,125800,607930660,5200,5210,5210,5190,920
|
|
20230927,125700,603147550,5210,5180,5210,5180,4951
|
|
20230927,125600,577437300,5180,5150,5180,5150,6331
|
|
20230927,125500,544772940,5150,5150,5150,5150,25
|
|
20230927,125400,544644190,5150,5150,5150,5150,0
|
|
20230927,125300,544644190,5150,5150,5150,5150,27
|
|
20230927,125200,544505140,5140,5140,5140,5140,4
|
|
20230927,125100,544484580,5140,5140,5140,5140,10
|
|
20230927,125000,544433180,5140,5140,5140,5140,16
|
|
20230927,124900,544350940,5140,5140,5140,5140,10
|
|
20230927,124800,544299540,5140,5140,5140,5140,0
|
|
20230927,124700,544299540,5140,5140,5140,5140,74
|
|
20230927,124600,543919180,5140,5140,5140,5140,0
|
|
20230927,124500,543919180,5140,5140,5140,5140,0
|
|
20230927,124400,543919180,5140,5140,5140,5140,99
|
|
20230927,124300,543410320,5140,5150,5150,5140,465
|
|
20230927,124200,541020100,5140,5130,5140,5130,1181
|
|
20230927,124100,534951160,5110,5120,5120,5110,197
|
|
20230927,124000,533942540,5120,5130,5130,5120,214
|
|
20230927,123900,532844730,5130,5130,5130,5130,68
|
|
20230927,123800,532495890,5130,5130,5130,5120,39
|
|
20230927,123700,532295830,5130,5140,5140,5120,172
|
|
20230927,123600,531412880,5130,5130,5130,5130,582
|
|
20230927,123500,528427220,5140,5130,5140,5130,46
|
|
20230927,123400,528190850,5130,5130,5130,5120,314
|
|
20230927,123300,526580120,5130,5140,5140,5130,137
|
|
20230927,123200,525876420,5140,5140,5140,5140,31
|
|
20230927,123100,525717080,5140,5140,5140,5140,0
|
|
20230927,123000,525717080,5140,5140,5140,5140,20
|
|
20230927,122900,525614280,5140,5140,5140,5140,79
|
|
20230927,122800,525208220,5130,5130,5130,5130,0
|
|
20230927,122700,525208220,5130,5140,5140,5130,91
|
|
20230927,122600,524741280,5140,5140,5140,5140,74
|
|
20230927,122500,524360920,5140,5140,5140,5140,244
|
|
20230927,122400,523106760,5140,5140,5140,5140,0
|
|
20230927,122300,523106760,5140,5140,5140,5140,11
|
|
20230927,122200,523050220,5130,5130,5130,5130,0
|
|
20230927,122100,523050220,5130,5130,5130,5130,0
|
|
20230927,122000,523050220,5130,5130,5130,5130,0
|
|
20230927,121900,523050220,5130,5130,5130,5130,0
|
|
20230927,121800,523050220,5130,5130,5130,5130,0
|
|
20230927,121700,523050220,5130,5130,5130,5130,206
|
|
20230927,121600,521993440,5140,5140,5140,5140,87
|
|
20230927,121500,521546260,5130,5130,5130,5130,189
|
|
20230927,121400,520576690,5130,5130,5130,5130,500
|
|
20230927,121300,518011690,5130,5130,5130,5130,0
|
|
20230927,121200,518011690,5130,5130,5130,5130,63
|
|
20230927,121100,517688500,5130,5130,5130,5130,19
|
|
20230927,121000,517591030,5140,5140,5140,5140,97
|
|
20230927,120900,517092450,5140,5140,5140,5140,0
|
|
20230927,120800,517092450,5140,5140,5140,5140,20
|
|
20230927,120700,516989650,5140,5140,5140,5140,201
|
|
20230927,120600,515956510,5140,5140,5140,5140,0
|
|
20230927,120500,515956510,5140,5140,5140,5140,0
|
|
20230927,120400,515956510,5140,5140,5140,5140,70
|
|
20230927,120300,515596710,5140,5140,5140,5140,2
|
|
20230927,120200,515586430,5140,5140,5140,5140,192
|
|
20230927,120100,514599550,5150,5150,5150,5150,4
|
|
20230927,120000,514578950,5150,5140,5150,5140,11
|
|
20230927,115900,514522390,5130,5130,5130,5130,10
|
|
20230927,115800,514471090,5130,5140,5150,5130,24
|
|
20230927,115700,514347730,5140,5140,5140,5140,110
|
|
20230927,115600,513782330,5140,5130,5140,5130,11
|
|
20230927,115500,513725890,5130,5140,5140,5130,384
|
|
20230927,115400,511752230,5140,5140,5140,5140,9
|
|
20230927,115300,511705970,5140,5140,5140,5140,11
|
|
20230927,115200,511649430,5140,5140,5140,5140,226
|
|
20230927,115100,510487790,5140,5140,5140,5140,432
|
|
20230927,115000,508267310,5130,5120,5130,5120,102
|
|
20230927,114900,507744070,5120,5120,5120,5120,2
|
|
20230927,114800,507733830,5130,5130,5130,5130,0
|
|
20230927,114700,507733830,5130,5130,5130,5130,0
|
|
20230927,114600,507733830,5130,5120,5130,5120,160
|
|
20230927,114500,506913450,5120,5120,5120,5120,3
|
|
20230927,114400,506898090,5130,5130,5130,5130,62
|
|
20230927,114300,506580030,5130,5140,5140,5130,10
|
|
20230927,114200,506528640,5140,5140,5140,5140,15
|
|
20230927,114100,506451540,5130,5140,5140,5130,1600
|
|
20230927,114000,498243490,5130,5130,5130,5130,0
|
|
20230927,113900,498243490,5130,5130,5130,5130,0
|
|
20230927,113800,498243490,5130,5130,5130,5130,16
|
|
20230927,113700,498161410,5130,5130,5130,5130,200
|
|
20230927,113600,497135410,5130,5130,5150,5130,39
|
|
20230927,113500,496934800,5130,5130,5130,5130,5
|
|
20230927,113400,496909150,5140,5130,5140,5120,332
|
|
20230927,113300,495206580,5130,5120,5130,5020,3740
|
|
20230927,113200,476229800,5130,5150,5150,5130,1040
|
|
20230927,113100,470882860,5160,5160,5160,5150,54
|
|
20230927,113000,470604720,5160,5160,5160,5150,162
|
|
20230927,112900,469768900,5160,5160,5160,5160,122
|
|
20230927,112800,469139380,5160,5160,5160,5160,510
|
|
20230927,112700,466507780,5160,5150,5160,5150,40
|
|
20230927,112600,466301770,5160,5150,5160,5140,300
|
|
20230927,112500,464756420,5150,5150,5150,5140,193
|
|
20230927,112400,463763010,5140,5150,5150,5140,551
|
|
20230927,112300,460926860,5150,5150,5150,5150,394
|
|
20230927,112200,458897760,5150,5150,5150,5140,50
|
|
20230927,112100,458640560,5150,5150,5150,5130,120
|
|
20230927,112000,458022960,5150,5150,5150,5150,23
|
|
20230927,111900,457904510,5150,5150,5150,5150,470
|
|
20230927,111800,455484010,5150,5130,5150,5120,68
|
|
20230927,111700,455135300,5150,5150,5150,5150,10
|
|
20230927,111600,455083800,5150,5150,5150,5150,308
|
|
20230927,111500,453497600,5140,5140,5140,5140,19
|
|
20230927,111400,453399940,5140,5150,5150,5140,297
|
|
20230927,111300,451873180,5150,5150,5150,5150,24
|
|
20230927,111200,451749580,5130,5150,5150,5130,630
|
|
20230927,111100,448514360,5150,5150,5150,5150,518
|
|
20230927,111000,445846660,5150,5150,5150,5150,1
|
|
20230927,110900,445841510,5150,5150,5150,5150,104
|
|
20230927,110800,445305910,5150,5150,5150,5150,11
|
|
20230927,110700,445249260,5160,5150,5160,5150,673
|
|
20230927,110600,441783220,5150,5150,5160,5150,390
|
|
20230927,110500,439770970,5150,5140,5150,5140,3686
|
|
20230927,110400,420792570,5130,5130,5130,5130,3
|
|
20230927,110300,420777180,5140,5140,5140,5140,0
|
|
20230927,110200,420777180,5140,5120,5140,5120,3138
|
|
20230927,110100,404708220,5130,5130,5130,5130,10
|
|
20230927,110000,404656920,5130,5130,5130,5130,19
|
|
20230927,105900,404559450,5120,5120,5120,5120,5
|
|
20230927,105800,404533850,5120,5130,5130,5120,6
|
|
20230927,105700,404503080,5130,5130,5130,5130,10
|
|
20230927,105600,404451780,5130,5130,5130,5130,107
|
|
20230927,105500,403902870,5120,5120,5120,5120,1
|
|
20230927,105400,403897750,5120,5120,5120,5120,0
|
|
20230927,105300,403897750,5120,5120,5120,5120,1
|
|
20230927,105200,403892630,5120,5120,5120,5120,50
|
|
20230927,105100,403636630,5120,5120,5120,5120,0
|
|
20230927,105000,403636630,5120,5120,5120,5120,4
|
|
20230927,104900,403616150,5120,5120,5120,5120,51
|
|
20230927,104800,403355030,5130,5130,5130,5130,0
|
|
20230927,104700,403355030,5130,5130,5130,5130,1
|
|
20230927,104600,403349900,5120,5140,5140,5120,193
|
|
20230927,104500,402359930,5140,5140,5140,5140,5
|
|
20230927,104400,402334230,5140,5130,5140,5130,66
|
|
20230927,104300,401995590,5130,5130,5130,5130,4
|
|
20230927,104200,401975070,5130,5130,5130,5130,2
|
|
20230927,104100,401964810,5130,5130,5130,5130,101
|
|
20230927,104000,401446680,5140,5140,5140,5140,310
|
|
20230927,103900,399853280,5140,5140,5140,5140,6
|
|
20230927,103800,399822440,5140,5130,5140,5130,2017
|
|
20230927,103700,389474830,5120,5120,5120,5120,50
|
|
20230927,103600,389218830,5120,5120,5130,5120,215
|
|
20230927,103500,388117480,5120,5120,5120,5120,102
|
|
20230927,103400,387595240,5120,5120,5120,5120,20
|
|
20230927,103300,387492840,5120,5120,5120,5120,200
|
|
20230927,103200,386468840,5120,5120,5120,5120,10
|
|
20230927,103100,386417640,5130,5130,5130,5130,0
|
|
20230927,103000,386417640,5130,5120,5130,5120,355
|
|
20230927,102900,384596530,5120,5120,5120,5120,1
|
|
20230927,102800,384591410,5090,5110,5110,5090,400
|
|
20230927,102700,382552280,5130,5130,5130,5130,267
|
|
20230927,102600,381182570,5130,5130,5130,5130,34
|
|
20230927,102500,381008150,5120,5120,5120,5120,0
|
|
20230927,102400,381008150,5120,5110,5120,5100,1433
|
|
20230927,102300,373676390,5110,5110,5110,5110,0
|
|
20230927,102200,373676390,5110,5120,5120,5110,16
|
|
20230927,102100,373594520,5120,5120,5120,5120,11
|
|
20230927,102000,373538200,5120,5120,5120,5120,11
|
|
20230927,101900,373481880,5120,5110,5120,5110,167
|
|
20230927,101800,372628410,5100,5100,5100,5100,46
|
|
20230927,101700,372393810,5110,5110,5110,5110,4
|
|
20230927,101600,372373370,5110,5100,5110,5100,23
|
|
20230927,101500,372256040,5100,5110,5120,5100,674
|
|
20230927,101400,368818270,5110,5110,5110,5110,705
|
|
20230927,101300,365215720,5110,5110,5110,5110,408
|
|
20230927,101200,363130840,5110,5110,5110,5110,4
|
|
20230927,101100,363110400,5110,5110,5110,5110,494
|
|
20230927,101000,360586060,5110,5120,5120,5110,26
|
|
20230927,100900,360452990,5120,5110,5120,5110,34
|
|
20230927,100800,360279010,5120,5120,5120,5120,203
|
|
20230927,100700,359239650,5120,5120,5120,5120,2
|
|
20230927,100600,359229410,5120,5120,5120,5120,244
|
|
20230927,100500,357980130,5110,5120,5120,5110,7
|
|
20230927,100400,357944310,5120,5120,5120,5110,474
|
|
20230927,100300,355518430,5110,5110,5110,5110,0
|
|
20230927,100200,355518430,5110,5110,5120,5110,155
|
|
20230927,100100,354725440,5110,5110,5110,5110,0
|
|
20230927,100000,354725440,5110,5130,5130,5110,12
|
|
20230927,095900,354663910,5130,5110,5130,5110,316
|
|
20230927,095800,353042870,5130,5110,5130,5100,1010
|
|
20230927,095700,347886350,5130,5130,5130,5130,390
|
|
20230927,095600,345885650,5130,5110,5130,5110,13
|
|
20230927,095500,345819020,5110,5120,5120,5110,347
|
|
20230927,095400,344044380,5120,5120,5130,5120,516
|
|
20230927,095300,341402260,5120,5110,5120,5110,1776
|
|
20230927,095200,332309620,5110,5090,5110,5090,993
|
|
20230927,095100,327254990,5090,5110,5110,5090,114
|
|
20230927,095000,326672870,5100,5100,5100,5100,495
|
|
20230927,094900,324148370,5110,5110,5110,5110,1
|
|
20230927,094800,324143260,5120,5120,5120,5120,29
|
|
20230927,094700,323994780,5120,5120,5120,5120,2
|
|
20230927,094600,323984540,5110,5110,5110,5110,242
|
|
20230927,094500,322747920,5120,5110,5120,5110,8
|
|
20230927,094400,322706970,5110,5100,5110,5100,458
|
|
20230927,094300,320368920,5110,5110,5120,5110,107
|
|
20230927,094200,319822090,5110,5110,5110,5110,357
|
|
20230927,094100,317997820,5110,5100,5110,5100,537
|
|
20230927,094000,315258930,5100,5110,5110,5100,940
|
|
20230927,093900,310455640,5110,5110,5110,5110,825
|
|
20230927,093800,306239890,5110,5100,5110,5100,25
|
|
20230927,093700,306112370,5100,5090,5100,5090,3252
|
|
20230927,093600,289531220,5090,5100,5100,5090,122
|
|
20230927,093500,288910100,5080,5090,5100,5080,26
|
|
20230927,093400,288777810,5070,5070,5070,5070,50
|
|
20230927,093300,288524310,5060,5090,5100,5060,385
|
|
20230927,093200,286566890,5090,5090,5090,5070,9
|
|
20230927,093100,286521220,5090,5090,5090,5090,1915
|
|
20230927,093000,276773870,5070,5050,5070,5050,376
|
|
20230927,092900,274871780,5060,5050,5060,5050,263
|
|
20230927,092800,273541010,5050,5050,5070,5050,393
|
|
20230927,092700,271553100,5040,5060,5060,5040,1237
|
|
20230927,092600,265313870,5060,5060,5060,5060,149
|
|
20230927,092500,264559930,5060,5060,5060,5060,2
|
|
20230927,092400,264549810,5060,5030,5060,5030,208
|
|
20230927,092300,263502420,5020,5080,5100,5010,2253
|
|
20230927,092200,252114100,5080,5080,5080,5080,102
|
|
20230927,092100,251595940,5080,5050,5080,5050,1952
|
|
20230927,092000,241696220,5050,5060,5060,5050,233
|
|
20230927,091900,240517570,5050,5060,5060,5050,390
|
|
20230927,091800,238548050,5050,5050,5050,5050,1822
|
|
20230927,091700,229346950,5050,5070,5070,5050,1325
|
|
20230927,091600,222639730,5080,5070,5080,5060,190
|
|
20230927,091500,221676370,5070,5070,5080,5070,72
|
|
20230927,091400,221311250,5070,5070,5070,5070,431
|
|
20230927,091300,219126080,5070,5060,5070,5050,1385
|
|
20230927,091200,212122470,5070,5080,5090,5070,704
|
|
20230927,091100,208548610,5070,5140,5140,5070,2683
|
|
20230927,091000,194925950,5090,5090,5160,5090,2137
|
|
20230927,090900,184027940,5090,5040,5090,5000,1724
|
|
20230927,090800,175330460,5000,4995,5000,4995,11
|
|
20230927,090700,175275500,4995,4985,4995,4985,182
|
|
20230927,090600,174367285,4985,4995,5000,4980,3431
|
|
20230927,090500,157215570,4980,4980,4980,4980,5
|
|
20230927,090400,157190670,4975,4975,4995,4975,1378
|
|
20230927,090300,150325440,4975,4930,4975,4895,22982
|
|
20230927,090200,36904525,4920,4875,4930,4875,1118
|
|
20230927,090100,31421565,4875,4890,4890,4875,944
|
|
20230927,090000,26815900,4875,4890,4890,4875,5485
|