650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194700,602794940,5390,5390,5390,5390,1648
|
|
20230906,194600,602794940,5390,5390,5390,5390,0
|
|
20230906,194500,602794940,5390,5390,5390,5390,0
|
|
20230906,194400,602794940,5390,5390,5390,5390,0
|
|
20230906,194300,602794940,5390,5390,5390,5390,0
|
|
20230906,194200,602794940,5390,5390,5390,5390,0
|
|
20230906,194100,602794940,5390,5390,5390,5390,0
|
|
20230906,194000,602794940,5390,5390,5390,5390,0
|
|
20230906,193900,602794940,5390,5390,5390,5390,0
|
|
20230906,193800,602794940,5390,5390,5390,5390,0
|
|
20230906,193700,602794940,5390,5390,5390,5390,0
|
|
20230906,193600,602794940,5390,5390,5390,5390,0
|
|
20230906,193500,602794940,5390,5390,5390,5390,0
|
|
20230906,193400,602794940,5390,5390,5390,5390,0
|
|
20230906,193300,602794940,5390,5390,5390,5390,0
|
|
20230906,193200,602794940,5390,5390,5390,5390,0
|
|
20230906,193100,602794940,5390,5390,5390,5390,0
|
|
20230906,193000,602794940,5390,5390,5390,5390,0
|
|
20230906,192900,602794940,5390,5390,5390,5390,0
|
|
20230906,192800,602794940,5390,5390,5390,5390,0
|
|
20230906,192700,602794940,5390,5390,5390,5390,0
|
|
20230906,192600,602794940,5390,5390,5390,5390,0
|
|
20230906,192500,602794940,5390,5390,5390,5390,0
|
|
20230906,192400,602794940,5390,5390,5390,5390,0
|
|
20230906,192300,602794940,5390,5390,5390,5390,0
|
|
20230906,192200,602794940,5390,5390,5390,5390,0
|
|
20230906,192100,602794940,5390,5390,5390,5390,0
|
|
20230906,192000,602794940,5390,5390,5390,5390,0
|
|
20230906,191900,602794940,5390,5390,5390,5390,0
|
|
20230906,191800,602794940,5390,5390,5390,5390,0
|
|
20230906,191700,602794940,5390,5390,5390,5390,1648
|
|
20230906,191600,602794940,5390,5390,5390,5390,0
|
|
20230906,191500,602794940,5390,5390,5390,5390,0
|
|
20230906,191400,602794940,5390,5390,5390,5390,0
|
|
20230906,191300,602794940,5390,5390,5390,5390,0
|
|
20230906,191200,602794940,5390,5390,5390,5390,0
|
|
20230906,191100,602794940,5390,5390,5390,5390,0
|
|
20230906,191000,602794940,5390,5390,5390,5390,0
|
|
20230906,190900,602794940,5390,5390,5390,5390,0
|
|
20230906,190800,602794940,5390,5390,5390,5390,0
|
|
20230906,190700,602794940,5390,5390,5390,5390,0
|
|
20230906,190600,602794940,5390,5390,5390,5390,0
|
|
20230906,190500,602794940,5390,5390,5390,5390,0
|
|
20230906,190400,602794940,5390,5390,5390,5390,0
|
|
20230906,190300,602794940,5390,5390,5390,5390,0
|
|
20230906,190200,602794940,5390,5390,5390,5390,0
|
|
20230906,190100,602794940,5390,5390,5390,5390,0
|
|
20230906,190000,602794940,5390,5390,5390,5390,0
|
|
20230906,185900,602794940,5390,5390,5390,5390,0
|
|
20230906,185800,602794940,5390,5390,5390,5390,0
|
|
20230906,185700,602794940,5390,5390,5390,5390,0
|
|
20230906,185600,602794940,5390,5390,5390,5390,0
|
|
20230906,185500,602794940,5390,5390,5390,5390,0
|
|
20230906,185400,602794940,5390,5390,5390,5390,0
|
|
20230906,185300,602794940,5390,5390,5390,5390,0
|
|
20230906,185200,602794940,5390,5390,5390,5390,0
|
|
20230906,185100,602794940,5390,5390,5390,5390,0
|
|
20230906,185000,602794940,5390,5390,5390,5390,0
|
|
20230906,184900,602794940,5390,5390,5390,5390,0
|
|
20230906,184800,602794940,5390,5390,5390,5390,0
|
|
20230906,184700,602794940,5390,5390,5390,5390,1648
|
|
20230906,184600,602794940,5390,5390,5390,5390,0
|
|
20230906,184500,602794940,5390,5390,5390,5390,0
|
|
20230906,184400,602794940,5390,5390,5390,5390,0
|
|
20230906,184300,602794940,5390,5390,5390,5390,0
|
|
20230906,184200,602794940,5390,5390,5390,5390,0
|
|
20230906,184100,602794940,5390,5390,5390,5390,0
|
|
20230906,184000,602794940,5390,5390,5390,5390,0
|
|
20230906,183900,602794940,5390,5390,5390,5390,0
|
|
20230906,183800,602794940,5390,5390,5390,5390,0
|
|
20230906,183700,602794940,5390,5390,5390,5390,0
|
|
20230906,183600,602794940,5390,5390,5390,5390,0
|
|
20230906,183500,602794940,5390,5390,5390,5390,0
|
|
20230906,183400,602794940,5390,5390,5390,5390,0
|
|
20230906,183300,602794940,5390,5390,5390,5390,0
|
|
20230906,183200,602794940,5390,5390,5390,5390,0
|
|
20230906,183100,602794940,5390,5390,5390,5390,0
|
|
20230906,183000,602794940,5390,5390,5390,5390,0
|
|
20230906,182900,602794940,5390,5390,5390,5390,0
|
|
20230906,182800,602794940,5390,5390,5390,5390,0
|
|
20230906,182700,602794940,5390,5390,5390,5390,0
|
|
20230906,182600,602794940,5390,5390,5390,5390,0
|
|
20230906,182500,602794940,5390,5390,5390,5390,0
|
|
20230906,182400,602794940,5390,5390,5390,5390,0
|
|
20230906,182300,602794940,5390,5390,5390,5390,0
|
|
20230906,182200,602794940,5390,5390,5390,5390,0
|
|
20230906,182100,602794940,5390,5390,5390,5390,0
|
|
20230906,182000,602794940,5390,5390,5390,5390,0
|
|
20230906,181900,602794940,5390,5390,5390,5390,0
|
|
20230906,181800,602794940,5390,5390,5390,5390,0
|
|
20230906,181700,602794940,5390,5390,5390,5390,1648
|
|
20230906,181600,602794940,5390,5390,5390,5390,0
|
|
20230906,181500,602794940,5390,5390,5390,5390,0
|
|
20230906,181400,602794940,5390,5390,5390,5390,0
|
|
20230906,181300,602794940,5390,5390,5390,5390,0
|
|
20230906,181200,602794940,5390,5390,5390,5390,0
|
|
20230906,181100,602794940,5390,5390,5390,5390,0
|
|
20230906,181000,602794940,5390,5390,5390,5390,0
|
|
20230906,180900,602794940,5390,5390,5390,5390,0
|
|
20230906,180800,602794940,5390,5390,5390,5390,0
|
|
20230906,180700,602794940,5390,5390,5390,5390,0
|
|
20230906,180600,602794940,5390,5390,5390,5390,0
|
|
20230906,180500,602794940,5390,5390,5390,5390,0
|
|
20230906,180400,602794940,5390,5390,5390,5390,0
|
|
20230906,180300,602794940,5390,5390,5390,5390,0
|
|
20230906,180200,602794940,5390,5390,5390,5390,0
|
|
20230906,180100,602794940,5390,5390,5390,5390,0
|
|
20230906,180000,602794940,5390,5390,5390,5390,0
|
|
20230906,175900,602794940,5390,5390,5390,5390,0
|
|
20230906,175800,602794940,5390,5390,5390,5390,0
|
|
20230906,175700,602794940,5390,5390,5390,5390,0
|
|
20230906,175600,602794940,5390,5390,5390,5390,0
|
|
20230906,175500,602794940,5390,5390,5390,5390,0
|
|
20230906,175400,602794940,5390,5390,5390,5390,0
|
|
20230906,175300,602794940,5390,5390,5390,5390,0
|
|
20230906,175200,602794940,5390,5390,5390,5390,0
|
|
20230906,175100,602794940,5390,5390,5390,5390,0
|
|
20230906,175000,602794940,5390,5390,5390,5390,0
|
|
20230906,174900,602794940,5390,5390,5390,5390,0
|
|
20230906,174800,602794940,5390,5390,5390,5390,0
|
|
20230906,174700,602794940,5390,5390,5390,5390,1648
|
|
20230906,174600,602794940,5390,5390,5390,5390,0
|
|
20230906,174500,602794940,5390,5390,5390,5390,0
|
|
20230906,174400,602794940,5390,5390,5390,5390,0
|
|
20230906,174300,602794940,5390,5390,5390,5390,0
|
|
20230906,174200,602794940,5390,5390,5390,5390,0
|
|
20230906,174100,602794940,5390,5390,5390,5390,0
|
|
20230906,174000,602794940,5390,5390,5390,5390,0
|
|
20230906,173900,602794940,5390,5390,5390,5390,0
|
|
20230906,173800,602794940,5390,5390,5390,5390,0
|
|
20230906,173700,602794940,5390,5390,5390,5390,0
|
|
20230906,173600,602794940,5390,5390,5390,5390,0
|
|
20230906,173500,602794940,5390,5390,5390,5390,0
|
|
20230906,173400,602794940,5390,5390,5390,5390,0
|
|
20230906,173300,602794940,5390,5390,5390,5390,0
|
|
20230906,173200,602794940,5390,5390,5390,5390,0
|
|
20230906,173100,602794940,5390,5390,5390,5390,0
|
|
20230906,173000,602794940,5390,5390,5390,5390,0
|
|
20230906,172900,602794940,5390,5390,5390,5390,0
|
|
20230906,172800,602794940,5390,5390,5390,5390,0
|
|
20230906,172700,602794940,5390,5390,5390,5390,0
|
|
20230906,172600,602794940,5390,5390,5390,5390,0
|
|
20230906,172500,602794940,5390,5390,5390,5390,0
|
|
20230906,172400,602794940,5390,5390,5390,5390,0
|
|
20230906,172300,602794940,5390,5390,5390,5390,0
|
|
20230906,172200,602794940,5390,5390,5390,5390,0
|
|
20230906,172100,602794940,5390,5390,5390,5390,0
|
|
20230906,172000,602794940,5390,5390,5390,5390,0
|
|
20230906,171900,602794940,5390,5390,5390,5390,0
|
|
20230906,171800,602794940,5390,5390,5390,5390,0
|
|
20230906,171700,602794940,5390,5390,5390,5390,1648
|
|
20230906,171600,602794940,5390,5390,5390,5390,0
|
|
20230906,171500,602794940,5390,5390,5390,5390,0
|
|
20230906,171400,602794940,5390,5390,5390,5390,0
|
|
20230906,171300,602794940,5390,5390,5390,5390,0
|
|
20230906,171200,602794940,5390,5390,5390,5390,0
|
|
20230906,171100,602794940,5390,5390,5390,5390,0
|
|
20230906,171000,602794940,5390,5390,5390,5390,0
|
|
20230906,170900,602794940,5390,5390,5390,5390,0
|
|
20230906,170800,602794940,5390,5390,5390,5390,0
|
|
20230906,170700,602794940,5390,5390,5390,5390,0
|
|
20230906,170600,602794940,5390,5390,5390,5390,0
|
|
20230906,170500,602794940,5390,5390,5390,5390,0
|
|
20230906,170400,602794940,5390,5390,5390,5390,0
|
|
20230906,170300,602794940,5390,5390,5390,5390,0
|
|
20230906,170200,602794940,5390,5390,5390,5390,0
|
|
20230906,170100,602794940,5390,5390,5390,5390,0
|
|
20230906,170000,602794940,5390,5390,5390,5390,0
|
|
20230906,165900,602794940,5390,5390,5390,5390,0
|
|
20230906,165800,602794940,5390,5390,5390,5390,0
|
|
20230906,165700,602794940,5390,5390,5390,5390,0
|
|
20230906,165600,602794940,5390,5390,5390,5390,0
|
|
20230906,165500,602794940,5390,5390,5390,5390,0
|
|
20230906,165400,602794940,5390,5390,5390,5390,0
|
|
20230906,165300,602794940,5390,5390,5390,5390,0
|
|
20230906,165200,602794940,5390,5390,5390,5390,0
|
|
20230906,165100,602794940,5390,5390,5390,5390,0
|
|
20230906,165000,602794940,5390,5390,5390,5390,0
|
|
20230906,164900,602794940,5390,5390,5390,5390,0
|
|
20230906,164800,602794940,5390,5390,5390,5390,0
|
|
20230906,164700,602794940,5390,5390,5390,5390,1648
|
|
20230906,164600,602794940,5390,5390,5390,5390,0
|
|
20230906,164500,602794940,5390,5390,5390,5390,0
|
|
20230906,164400,602794940,5390,5390,5390,5390,0
|
|
20230906,164300,602794940,5390,5390,5390,5390,0
|
|
20230906,164200,602794940,5390,5390,5390,5390,0
|
|
20230906,164100,602794940,5390,5390,5390,5390,0
|
|
20230906,164000,602794940,5390,5390,5390,5390,0
|
|
20230906,163900,602794940,5390,5390,5390,5390,0
|
|
20230906,163800,602794940,5390,5390,5390,5390,0
|
|
20230906,163700,602794940,5390,5390,5390,5390,0
|
|
20230906,163600,602794940,5390,5390,5390,5390,0
|
|
20230906,163500,602794940,5390,5390,5390,5390,0
|
|
20230906,163400,602794940,5390,5390,5390,5390,0
|
|
20230906,163300,602794940,5390,5390,5390,5390,0
|
|
20230906,163200,602794940,5390,5390,5390,5390,0
|
|
20230906,163100,602794940,5390,5390,5390,5390,0
|
|
20230906,163000,602794940,5390,5390,5390,5390,0
|
|
20230906,162900,602794940,5390,5390,5390,5390,0
|
|
20230906,162800,602794940,5390,5390,5390,5390,0
|
|
20230906,162700,602794940,5390,5390,5390,5390,0
|
|
20230906,162600,602794940,5390,5390,5390,5390,0
|
|
20230906,162500,602794940,5390,5390,5390,5390,0
|
|
20230906,162400,602794940,5390,5390,5390,5390,0
|
|
20230906,162300,602794940,5390,5390,5390,5390,0
|
|
20230906,162200,602794940,5390,5390,5390,5390,0
|
|
20230906,162100,602794940,5390,5390,5390,5390,0
|
|
20230906,162000,602794940,5390,5390,5390,5390,0
|
|
20230906,161900,602794940,5390,5390,5390,5390,0
|
|
20230906,161800,602794940,5390,5390,5390,5390,0
|
|
20230906,161700,602794940,5390,5390,5390,5390,1648
|
|
20230906,161600,602794940,5390,5390,5390,5390,0
|
|
20230906,161500,602794940,5390,5390,5390,5390,0
|
|
20230906,161400,602794940,5390,5390,5390,5390,0
|
|
20230906,161300,602794940,5390,5390,5390,5390,0
|
|
20230906,161200,602794940,5390,5390,5390,5390,0
|
|
20230906,161100,602794940,5390,5390,5390,5390,0
|
|
20230906,161000,602794940,5390,5390,5390,5390,0
|
|
20230906,160900,602794940,5390,5390,5390,5390,0
|
|
20230906,160800,602794940,5390,5390,5390,5390,0
|
|
20230906,160700,602794940,5390,5390,5390,5390,0
|
|
20230906,160600,602794940,5390,5390,5390,5390,0
|
|
20230906,160500,602794940,5390,5390,5390,5390,0
|
|
20230906,160400,602794940,5390,5390,5390,5390,0
|
|
20230906,160300,602794940,5390,5390,5390,5390,0
|
|
20230906,160200,602794940,5390,5390,5390,5390,0
|
|
20230906,160100,602794940,5390,5390,5390,5390,0
|
|
20230906,160000,602794940,5390,5390,5390,5390,0
|
|
20230906,155900,602794940,5390,5390,5390,5390,0
|
|
20230906,155800,602794940,5390,5390,5390,5390,0
|
|
20230906,155700,602794940,5390,5390,5390,5390,0
|
|
20230906,155600,602794940,5390,5390,5390,5390,0
|
|
20230906,155500,602794940,5390,5390,5390,5390,0
|
|
20230906,155400,602794940,5390,5390,5390,5390,0
|
|
20230906,155300,602794940,5390,5390,5390,5390,0
|
|
20230906,155200,602794940,5390,5390,5390,5390,0
|
|
20230906,155100,602794940,5390,5390,5390,5390,0
|
|
20230906,155000,602794940,5390,5390,5390,5390,0
|
|
20230906,154900,602794940,5390,5390,5390,5390,0
|
|
20230906,154800,602794940,5390,5390,5390,5390,0
|
|
20230906,154700,602794940,5390,5390,5390,5390,1648
|
|
20230906,154600,602794940,5390,5390,5390,5390,0
|
|
20230906,154500,602794940,5390,5390,5390,5390,0
|
|
20230906,154400,602794940,5390,5390,5390,5390,0
|
|
20230906,154300,602794940,5390,5390,5390,5390,0
|
|
20230906,154200,602794940,5390,5390,5390,5390,0
|
|
20230906,154100,602794940,5390,5390,5390,5390,0
|
|
20230906,154000,602794940,5390,5390,5390,5390,0
|
|
20230906,153900,602794940,5390,5390,5390,5390,0
|
|
20230906,153800,602794940,5390,5390,5390,5390,0
|
|
20230906,153700,602794940,5390,5390,5390,5390,0
|
|
20230906,153600,602794940,5390,5390,5390,5390,0
|
|
20230906,153500,602794940,5390,5390,5390,5390,0
|
|
20230906,153400,602794940,5390,5390,5390,5390,0
|
|
20230906,153300,602794940,5390,5390,5390,5390,0
|
|
20230906,153200,602794940,5390,5390,5390,5390,0
|
|
20230906,153100,602794940,5390,5390,5390,5390,0
|
|
20230906,153000,602794940,5390,5390,5390,5390,1648
|
|
20230906,152900,593912220,5390,5390,5390,5390,0
|
|
20230906,152800,593912220,5390,5390,5390,5390,0
|
|
20230906,152700,593912220,5390,5390,5390,5390,0
|
|
20230906,152600,593912220,5390,5390,5390,5390,0
|
|
20230906,152500,593912220,5390,5390,5390,5390,0
|
|
20230906,152400,593912220,5390,5390,5390,5390,0
|
|
20230906,152300,593912220,5390,5390,5390,5390,0
|
|
20230906,152200,593912220,5390,5390,5390,5390,0
|
|
20230906,152100,593912220,5390,5390,5390,5390,0
|
|
20230906,152000,593912220,5390,5390,5390,5390,0
|
|
20230906,151900,593912220,5390,5390,5390,5370,1097
|
|
20230906,151800,588009750,5390,5380,5390,5380,203
|
|
20230906,151700,586917570,5380,5390,5390,5380,35
|
|
20230906,151600,586729100,5390,5380,5390,5380,773
|
|
20230906,151500,582562810,5390,5390,5390,5380,60
|
|
20230906,151400,582239980,5390,5380,5390,5380,51
|
|
20230906,151300,581965520,5380,5380,5390,5380,133
|
|
20230906,151200,581249970,5390,5390,5390,5390,2
|
|
20230906,151100,581239190,5370,5370,5370,5370,0
|
|
20230906,151000,581239190,5370,5370,5390,5370,291
|
|
20230906,150900,579673770,5380,5370,5380,5370,890
|
|
20230906,150800,574894460,5370,5370,5370,5370,0
|
|
20230906,150700,574894460,5370,5380,5380,5370,4
|
|
20230906,150600,574872960,5380,5370,5390,5370,308
|
|
20230906,150500,573217810,5390,5370,5390,5370,19
|
|
20230906,150400,573115760,5390,5370,5390,5370,43
|
|
20230906,150300,572884830,5390,5390,5390,5390,0
|
|
20230906,150200,572884830,5390,5390,5390,5390,0
|
|
20230906,150100,572884830,5390,5380,5390,5370,46
|
|
20230906,150000,572637740,5380,5380,5380,5380,168
|
|
20230906,145900,571733900,5380,5390,5390,5380,197
|
|
20230906,145800,570672120,5390,5380,5390,5380,3
|
|
20230906,145700,570655970,5380,5380,5380,5380,321
|
|
20230906,145600,568928990,5380,5380,5380,5380,30
|
|
20230906,145500,568767590,5390,5390,5390,5390,0
|
|
20230906,145400,568767590,5390,5390,5390,5390,3
|
|
20230906,145300,568751420,5380,5380,5380,5380,427
|
|
20230906,145200,566454160,5380,5380,5380,5380,2
|
|
20230906,145100,566443400,5380,5370,5380,5370,368
|
|
20230906,145000,564466960,5380,5370,5380,5360,59
|
|
20230906,144900,564150120,5380,5370,5380,5370,410
|
|
20230906,144800,561948410,5380,5370,5380,5370,296
|
|
20230906,144700,560358860,5370,5370,5380,5370,607
|
|
20230906,144600,557098860,5380,5370,5380,5370,455
|
|
20230906,144500,554655490,5370,5380,5380,5370,8
|
|
20230906,144400,554612520,5380,5380,5380,5380,0
|
|
20230906,144300,554612520,5380,5370,5380,5370,213
|
|
20230906,144200,553468580,5380,5380,5380,5380,0
|
|
20230906,144100,553468580,5380,5370,5380,5370,236
|
|
20230906,144000,552201200,5380,5370,5380,5370,163
|
|
20230906,143900,551325840,5390,5390,5390,5390,0
|
|
20230906,143800,551325840,5390,5390,5390,5370,71
|
|
20230906,143700,550944520,5390,5390,5390,5390,0
|
|
20230906,143600,550944520,5390,5390,5390,5390,4
|
|
20230906,143500,550922960,5390,5390,5390,5380,18
|
|
20230906,143400,550826100,5380,5380,5380,5380,299
|
|
20230906,143300,549217480,5390,5390,5390,5380,242
|
|
20230906,143200,547915460,5380,5380,5380,5380,100
|
|
20230906,143100,547377460,5380,5380,5380,5380,18
|
|
20230906,143000,547280620,5380,5390,5390,5380,219
|
|
20230906,142900,546100400,5380,5380,5380,5380,0
|
|
20230906,142800,546100400,5380,5380,5380,5380,1217
|
|
20230906,142700,539552940,5390,5390,5390,5390,0
|
|
20230906,142600,539552940,5390,5390,5390,5380,172
|
|
20230906,142500,538627560,5390,5390,5390,5380,32
|
|
20230906,142400,538455280,5390,5390,5390,5390,18
|
|
20230906,142300,538358260,5390,5390,5390,5390,10
|
|
20230906,142200,538304360,5390,5390,5390,5390,15
|
|
20230906,142100,538223510,5390,5390,5390,5390,0
|
|
20230906,142000,538223510,5390,5390,5390,5390,0
|
|
20230906,141900,538223510,5390,5390,5390,5390,81
|
|
20230906,141800,537786920,5390,5390,5390,5390,32
|
|
20230906,141700,537614440,5390,5390,5390,5390,0
|
|
20230906,141600,537614440,5390,5390,5390,5390,40
|
|
20230906,141500,537398840,5390,5390,5390,5390,251
|
|
20230906,141400,536045950,5390,5390,5390,5390,100
|
|
20230906,141300,535506950,5390,5390,5390,5390,1
|
|
20230906,141200,535501560,5380,5380,5380,5380,32
|
|
20230906,141100,535329400,5380,5380,5380,5380,253
|
|
20230906,141000,533968260,5380,5380,5390,5380,572
|
|
20230906,140900,530890880,5390,5390,5390,5390,0
|
|
20230906,140800,530890880,5390,5400,5400,5390,64
|
|
20230906,140700,530545910,5390,5400,5400,5390,39
|
|
20230906,140600,530335680,5400,5400,5400,5400,15
|
|
20230906,140500,530254680,5400,5400,5400,5400,0
|
|
20230906,140400,530254680,5400,5400,5400,5400,0
|
|
20230906,140300,530254680,5400,5400,5400,5400,0
|
|
20230906,140200,530254680,5400,5400,5400,5400,0
|
|
20230906,140100,530254680,5400,5400,5400,5400,1
|
|
20230906,140000,530249280,5380,5380,5380,5380,0
|
|
20230906,135900,530249280,5380,5380,5380,5380,0
|
|
20230906,135800,530249280,5380,5380,5380,5380,0
|
|
20230906,135700,530249280,5380,5380,5380,5380,160
|
|
20230906,135600,529388480,5380,5380,5380,5380,67
|
|
20230906,135500,529028020,5400,5400,5400,5400,0
|
|
20230906,135400,529028020,5400,5390,5400,5390,14
|
|
20230906,135300,528952520,5380,5390,5390,5380,170
|
|
20230906,135200,528037820,5390,5390,5390,5390,10
|
|
20230906,135100,527983920,5380,5380,5380,5380,0
|
|
20230906,135000,527983920,5380,5380,5380,5380,450
|
|
20230906,134900,525562920,5380,5390,5400,5380,1198
|
|
20230906,134800,519112180,5400,5400,5400,5400,0
|
|
20230906,134700,519112180,5400,5400,5400,5400,100
|
|
20230906,134600,518572180,5400,5400,5400,5400,20
|
|
20230906,134500,518464180,5400,5400,5400,5400,0
|
|
20230906,134400,518464180,5400,5400,5400,5390,75
|
|
20230906,134300,518059800,5380,5390,5400,5380,965
|
|
20230906,134200,512868010,5400,5380,5400,5380,364
|
|
20230906,134100,510909670,5380,5390,5390,5380,18
|
|
20230906,134000,510812660,5400,5400,5400,5400,0
|
|
20230906,133900,510812660,5400,5400,5400,5400,2
|
|
20230906,133800,510801860,5380,5400,5400,5380,2472
|
|
20230906,133700,497486540,5390,5390,5400,5390,257
|
|
20230906,133600,496101290,5400,5400,5400,5400,0
|
|
20230906,133500,496101290,5400,5400,5400,5400,0
|
|
20230906,133400,496101290,5400,5400,5400,5400,0
|
|
20230906,133300,496101290,5400,5390,5400,5390,361
|
|
20230906,133200,494155490,5400,5400,5400,5400,0
|
|
20230906,133100,494155490,5400,5400,5400,5400,0
|
|
20230906,133000,494155490,5400,5400,5400,5400,253
|
|
20230906,132900,492789290,5410,5390,5410,5390,70
|
|
20230906,132800,492411970,5390,5390,5390,5390,0
|
|
20230906,132700,492411970,5390,5400,5400,5390,700
|
|
20230906,132600,488636890,5410,5410,5410,5410,0
|
|
20230906,132500,488636890,5410,5410,5410,5410,0
|
|
20230906,132400,488636890,5410,5410,5410,5410,0
|
|
20230906,132300,488636890,5410,5410,5410,5410,92
|
|
20230906,132200,488139170,5410,5400,5410,5400,403
|
|
20230906,132100,485962940,5410,5410,5410,5410,1
|
|
20230906,132000,485957530,5410,5420,5420,5410,14
|
|
20230906,131900,485881680,5400,5420,5420,5400,4088
|
|
20230906,131800,463793960,5420,5420,5420,5420,20
|
|
20230906,131700,463685560,5430,5430,5430,5430,2
|
|
20230906,131600,463674700,5430,5430,5430,5430,92
|
|
20230906,131500,463175140,5430,5430,5430,5430,547
|
|
20230906,131400,460204930,5430,5430,5430,5430,0
|
|
20230906,131300,460204930,5430,5430,5430,5430,0
|
|
20230906,131200,460204930,5430,5430,5430,5430,1
|
|
20230906,131100,460199500,5410,5410,5410,5410,0
|
|
20230906,131000,460199500,5410,5420,5420,5410,664
|
|
20230906,130900,456601620,5430,5430,5430,5430,7
|
|
20230906,130800,456563610,5420,5420,5420,5420,0
|
|
20230906,130700,456563610,5420,5420,5420,5420,16
|
|
20230906,130600,456476890,5430,5430,5430,5430,300
|
|
20230906,130500,454847890,5430,5430,5430,5430,5
|
|
20230906,130400,454820740,5430,5430,5430,5430,136
|
|
20230906,130300,454082260,5430,5430,5430,5430,101
|
|
20230906,130200,453533830,5430,5430,5430,5430,202
|
|
20230906,130100,452436970,5430,5420,5430,5420,171
|
|
20230906,130000,451510140,5420,5420,5420,5420,0
|
|
20230906,125900,451510140,5420,5420,5420,5420,0
|
|
20230906,125800,451510140,5420,5420,5420,5420,0
|
|
20230906,125700,451510140,5420,5420,5420,5420,0
|
|
20230906,125600,451510140,5420,5420,5420,5420,5
|
|
20230906,125500,451483040,5420,5420,5420,5420,0
|
|
20230906,125400,451483040,5420,5420,5420,5420,100
|
|
20230906,125300,450941040,5420,5420,5420,5420,29
|
|
20230906,125200,450783860,5420,5420,5420,5420,0
|
|
20230906,125100,450783860,5420,5420,5420,5420,0
|
|
20230906,125000,450783860,5420,5420,5420,5420,0
|
|
20230906,124900,450783860,5420,5420,5420,5420,57
|
|
20230906,124800,450474920,5420,5420,5420,5420,0
|
|
20230906,124700,450474920,5420,5420,5420,5420,0
|
|
20230906,124600,450474920,5420,5420,5420,5420,0
|
|
20230906,124500,450474920,5420,5430,5430,5420,786
|
|
20230906,124400,446210830,5430,5430,5430,5430,0
|
|
20230906,124300,446210830,5430,5430,5430,5430,0
|
|
20230906,124200,446210830,5430,5430,5430,5430,19
|
|
20230906,124100,446107660,5430,5430,5430,5430,0
|
|
20230906,124000,446107660,5430,5430,5430,5430,8
|
|
20230906,123900,446064220,5430,5430,5430,5430,0
|
|
20230906,123800,446064220,5430,5430,5430,5430,93
|
|
20230906,123700,445559230,5420,5420,5420,5420,2
|
|
20230906,123600,445548390,5430,5430,5430,5420,239
|
|
20230906,123500,444250630,5430,5430,5430,5430,0
|
|
20230906,123400,444250630,5430,5430,5430,5430,0
|
|
20230906,123300,444250630,5430,5430,5430,5430,0
|
|
20230906,123200,444250630,5430,5430,5430,5430,0
|
|
20230906,123100,444250630,5430,5430,5430,5430,0
|
|
20230906,123000,444250630,5430,5430,5430,5430,10
|
|
20230906,122900,444196330,5430,5430,5430,5430,0
|
|
20230906,122800,444196330,5430,5430,5430,5430,1
|
|
20230906,122700,444190900,5420,5420,5420,5420,0
|
|
20230906,122600,444190900,5420,5420,5420,5420,167
|
|
20230906,122500,443285760,5420,5420,5420,5420,444
|
|
20230906,122400,440879280,5430,5430,5430,5430,0
|
|
20230906,122300,440879280,5430,5430,5430,5430,30
|
|
20230906,122200,440716380,5420,5440,5440,5420,600
|
|
20230906,122100,437462380,5440,5440,5440,5440,0
|
|
20230906,122000,437462380,5440,5420,5440,5420,91
|
|
20230906,121900,436969140,5440,5440,5440,5440,0
|
|
20230906,121800,436969140,5440,5440,5440,5440,0
|
|
20230906,121700,436969140,5440,5440,5440,5440,0
|
|
20230906,121600,436969140,5440,5430,5440,5430,226
|
|
20230906,121500,435741930,5420,5430,5430,5420,203
|
|
20230906,121400,434639670,5430,5430,5430,5430,13
|
|
20230906,121300,434569080,5420,5420,5420,5420,101
|
|
20230906,121200,434021660,5420,5420,5420,5420,65
|
|
20230906,121100,433669360,5430,5430,5430,5430,0
|
|
20230906,121000,433669360,5430,5430,5430,5430,11
|
|
20230906,120900,433609630,5430,5430,5430,5430,0
|
|
20230906,120800,433609630,5430,5430,5430,5430,0
|
|
20230906,120700,433609630,5430,5430,5430,5430,1
|
|
20230906,120600,433604200,5420,5420,5430,5420,158
|
|
20230906,120500,432747810,5420,5420,5420,5420,445
|
|
20230906,120400,430335910,5420,5430,5430,5420,70
|
|
20230906,120300,429956310,5430,5430,5430,5430,0
|
|
20230906,120200,429956310,5430,5430,5430,5430,0
|
|
20230906,120100,429956310,5430,5430,5430,5430,10
|
|
20230906,120000,429902010,5430,5430,5430,5430,312
|
|
20230906,115900,428207850,5430,5430,5430,5430,537
|
|
20230906,115800,425291940,5430,5430,5430,5430,0
|
|
20230906,115700,425291940,5430,5430,5430,5430,12
|
|
20230906,115600,425226780,5430,5430,5440,5430,26
|
|
20230906,115500,425085590,5440,5440,5440,5440,20
|
|
20230906,115400,424976790,5440,5440,5440,5440,1
|
|
20230906,115300,424971350,5440,5440,5440,5440,0
|
|
20230906,115200,424971350,5440,5440,5440,5440,20
|
|
20230906,115100,424862550,5440,5440,5440,5440,0
|
|
20230906,115000,424862550,5440,5430,5440,5430,129
|
|
20230906,114900,424162060,5420,5420,5420,5420,67
|
|
20230906,114800,423798920,5440,5440,5440,5440,0
|
|
20230906,114700,423798920,5440,5440,5440,5440,0
|
|
20230906,114600,423798920,5440,5430,5440,5430,6
|
|
20230906,114500,423766310,5440,5430,5440,5420,1542
|
|
20230906,114400,415408480,5440,5440,5440,5420,22
|
|
20230906,114300,415289000,5440,5440,5440,5440,1
|
|
20230906,114200,415283560,5420,5430,5430,5420,1000
|
|
20230906,114100,409859820,5430,5430,5430,5430,0
|
|
20230906,114000,409859820,5430,5430,5430,5430,15
|
|
20230906,113900,409778370,5430,5430,5430,5430,0
|
|
20230906,113800,409778370,5430,5430,5430,5430,4
|
|
20230906,113700,409756650,5440,5440,5440,5440,9
|
|
20230906,113600,409707690,5420,5440,5440,5420,390
|
|
20230906,113500,407587890,5440,5440,5440,5440,0
|
|
20230906,113400,407587890,5440,5440,5440,5440,444
|
|
20230906,113300,405172530,5440,5440,5440,5440,3100
|
|
20230906,113200,388308530,5440,5440,5440,5440,10
|
|
20230906,113100,388254130,5440,5440,5440,5440,101
|
|
20230906,113000,387704690,5440,5410,5440,5410,3004
|
|
20230906,112900,371431940,5410,5390,5410,5390,78
|
|
20230906,112800,371011280,5400,5400,5400,5400,765
|
|
20230906,112700,366880280,5410,5400,5410,5400,17
|
|
20230906,112600,366788470,5390,5390,5390,5390,20
|
|
20230906,112500,366680670,5410,5410,5410,5410,2
|
|
20230906,112400,366669850,5410,5400,5410,5400,3
|
|
20230906,112300,366653640,5410,5400,5410,5400,6
|
|
20230906,112200,366621220,5400,5400,5400,5400,0
|
|
20230906,112100,366621220,5400,5410,5410,5400,250
|
|
20230906,112000,365268980,5400,5410,5410,5400,515
|
|
20230906,111900,362487970,5400,5400,5400,5400,258
|
|
20230906,111800,361094770,5410,5410,5410,5410,2
|
|
20230906,111700,361083950,5400,5410,5410,5400,76
|
|
20230906,111600,360672820,5410,5410,5410,5410,0
|
|
20230906,111500,360672820,5410,5400,5410,5400,105
|
|
20230906,111400,360105730,5400,5400,5400,5400,0
|
|
20230906,111300,360105730,5400,5400,5400,5400,20
|
|
20230906,111200,359997730,5410,5410,5410,5410,1
|
|
20230906,111100,359992320,5400,5400,5400,5400,20
|
|
20230906,111000,359884320,5410,5410,5410,5410,1
|
|
20230906,110900,359878910,5400,5400,5410,5400,116
|
|
20230906,110800,359252500,5400,5400,5400,5400,10
|
|
20230906,110700,359198500,5410,5410,5410,5410,0
|
|
20230906,110600,359198500,5410,5400,5410,5400,7
|
|
20230906,110500,359160690,5400,5400,5400,5400,850
|
|
20230906,110400,354570690,5410,5410,5410,5410,0
|
|
20230906,110300,354570690,5410,5400,5410,5400,26
|
|
20230906,110200,354430260,5400,5410,5410,5400,5
|
|
20230906,110100,354403220,5410,5410,5430,5410,213
|
|
20230906,110000,353250870,5430,5430,5430,5430,0
|
|
20230906,105900,353250870,5430,5420,5430,5420,3
|
|
20230906,105800,353234600,5410,5410,5410,5410,50
|
|
20230906,105700,352964100,5440,5440,5440,5440,83
|
|
20230906,105600,352512580,5440,5440,5440,5440,30
|
|
20230906,105500,352349380,5440,5420,5440,5420,4
|
|
20230906,105400,352327680,5440,5440,5440,5440,2
|
|
20230906,105300,352316800,5430,5430,5430,5430,1014
|
|
20230906,105200,346810780,5430,5430,5430,5430,154
|
|
20230906,105100,345974560,5430,5420,5430,5420,9
|
|
20230906,105000,345925770,5430,5430,5430,5430,3
|
|
20230906,104900,345909480,5420,5410,5430,5410,218
|
|
20230906,104800,344728880,5420,5410,5420,5410,184
|
|
20230906,104700,343733410,5420,5420,5420,5420,48
|
|
20230906,104600,343473250,5430,5420,5430,5420,113
|
|
20230906,104500,342860780,5440,5430,5440,5430,4
|
|
20230906,104400,342839040,5420,5420,5420,5420,66
|
|
20230906,104300,342481320,5440,5440,5440,5430,1407
|
|
20230906,104200,334827270,5440,5430,5440,5430,95
|
|
20230906,104100,334311400,5440,5440,5440,5440,0
|
|
20230906,104000,334311400,5440,5440,5440,5440,0
|
|
20230906,103900,334311400,5440,5440,5440,5440,1
|
|
20230906,103800,334305960,5420,5440,5440,5420,68
|
|
20230906,103700,333937380,5450,5450,5450,5450,0
|
|
20230906,103600,333937380,5450,5430,5450,5430,139
|
|
20230906,103500,333180570,5450,5430,5450,5430,40
|
|
20230906,103400,332963350,5450,5430,5450,5400,990
|
|
20230906,103300,327600090,5430,5430,5430,5430,98
|
|
20230906,103200,327067950,5450,5450,5450,5450,31
|
|
20230906,103100,326899000,5450,5430,5450,5430,2
|
|
20230906,103000,326888120,5450,5450,5450,5450,0
|
|
20230906,102900,326888120,5450,5440,5450,5440,229
|
|
20230906,102800,325642330,5450,5440,5450,5440,201
|
|
20230906,102700,324548880,5450,5450,5450,5450,101
|
|
20230906,102600,323998430,5450,5450,5450,5450,1
|
|
20230906,102500,323992980,5450,5450,5450,5440,241
|
|
20230906,102400,322681530,5450,5450,5450,5450,0
|
|
20230906,102300,322681530,5450,5440,5450,5440,1099
|
|
20230906,102200,316692240,5440,5440,5440,5440,300
|
|
20230906,102100,315060240,5440,5430,5440,5430,850
|
|
20230906,102000,310444520,5430,5430,5430,5430,384
|
|
20230906,101900,308359400,5430,5430,5430,5430,105
|
|
20230906,101800,307789250,5430,5440,5450,5430,443
|
|
20230906,101700,305376620,5440,5440,5440,5440,0
|
|
20230906,101600,305376620,5440,5440,5440,5440,50
|
|
20230906,101500,305104620,5450,5440,5450,5430,266
|
|
20230906,101400,303659540,5440,5430,5450,5430,207
|
|
20230906,101300,302535470,5450,5430,5450,5430,1799
|
|
20230906,101200,292765080,5430,5430,5430,5430,102
|
|
20230906,101100,292211220,5450,5440,5450,5440,9
|
|
20230906,101000,292162230,5450,5430,5450,5430,560
|
|
20230906,100900,289121370,5440,5440,5450,5440,303
|
|
20230906,100800,287473040,5450,5450,5450,5450,8
|
|
20230906,100700,287429440,5450,5450,5450,5450,60
|
|
20230906,100600,287102440,5450,5450,5450,5450,201
|
|
20230906,100500,286006990,5440,5450,5450,5440,610
|
|
20230906,100400,282688490,5450,5440,5450,5440,1833
|
|
20230906,100300,272703700,5450,5450,5450,5450,44
|
|
20230906,100200,272463900,5460,5460,5460,5460,1
|
|
20230906,100100,272458440,5460,5460,5460,5450,1198
|
|
20230906,100000,265925570,5460,5460,5460,5460,304
|
|
20230906,095900,264265730,5460,5450,5460,5450,3000
|
|
20230906,095800,247899710,5450,5450,5450,5450,0
|
|
20230906,095700,247899710,5450,5450,5450,5450,1910
|
|
20230906,095600,237490210,5450,5430,5450,5430,5000
|
|
20230906,095500,210255730,5430,5420,5430,5420,318
|
|
20230906,095400,208531580,5420,5420,5420,5420,190
|
|
20230906,095300,207501780,5420,5410,5420,5400,72
|
|
20230906,095200,207112890,5420,5400,5420,5400,71
|
|
20230906,095100,206729460,5430,5430,5430,5430,0
|
|
20230906,095000,206729460,5430,5430,5430,5430,0
|
|
20230906,094900,206729460,5430,5430,5430,5430,0
|
|
20230906,094800,206729460,5430,5420,5430,5400,26
|
|
20230906,094700,206588870,5400,5400,5420,5400,65
|
|
20230906,094600,206237840,5400,5420,5420,5400,1344
|
|
20230906,094500,198967810,5440,5440,5440,5440,474
|
|
20230906,094400,196389250,5440,5430,5440,5430,118
|
|
20230906,094300,195748490,5430,5430,5430,5430,181
|
|
20230906,094200,194765660,5430,5430,5430,5430,0
|
|
20230906,094100,194765660,5430,5430,5430,5430,0
|
|
20230906,094000,194765660,5430,5430,5430,5430,507
|
|
20230906,093900,192012650,5410,5410,5410,5410,900
|
|
20230906,093800,187143650,5410,5420,5430,5410,971
|
|
20230906,093700,181873240,5420,5410,5430,5410,89
|
|
20230906,093600,181391700,5410,5410,5430,5410,340
|
|
20230906,093500,179552260,5420,5420,5420,5420,1
|
|
20230906,093400,179546840,5410,5410,5410,5410,30
|
|
20230906,093300,179384540,5410,5410,5410,5410,130
|
|
20230906,093200,178681240,5420,5420,5420,5420,0
|
|
20230906,093100,178681240,5420,5420,5420,5420,1
|
|
20230906,093000,178675820,5420,5410,5420,5410,61
|
|
20230906,092900,178345300,5410,5410,5410,5410,3
|
|
20230906,092800,178329070,5400,5410,5410,5400,1127
|
|
20230906,092700,172242770,5430,5410,5430,5400,404
|
|
20230906,092600,170052980,5410,5420,5420,5410,700
|
|
20230906,092500,166263020,5430,5430,5430,5430,202
|
|
20230906,092400,165166160,5430,5430,5430,5430,417
|
|
20230906,092300,162901850,5430,5430,5430,5430,0
|
|
20230906,092200,162901850,5430,5440,5440,5430,2
|
|
20230906,092100,162890980,5430,5440,5440,5430,1017
|
|
20230906,092000,157362030,5450,5450,5450,5450,75
|
|
20230906,091900,156953280,5450,5450,5450,5450,207
|
|
20230906,091800,155825130,5450,5430,5450,5430,95
|
|
20230906,091700,155309240,5430,5450,5450,5430,392
|
|
20230906,091600,153180280,5450,5450,5450,5450,200
|
|
20230906,091500,152090280,5450,5450,5450,5440,672
|
|
20230906,091400,148432020,5450,5460,5460,5440,833
|
|
20230906,091300,143885870,5460,5430,5460,5430,1256
|
|
20230906,091200,137055640,5430,5420,5430,5410,440
|
|
20230906,091100,134670910,5420,5420,5430,5420,810
|
|
20230906,091000,130280460,5410,5400,5410,5400,1295
|
|
20230906,090900,123285380,5400,5400,5400,5390,1383
|
|
20230906,090800,115830760,5390,5390,5390,5390,1983
|
|
20230906,090700,105142390,5390,5400,5400,5390,1177
|
|
20230906,090600,98797260,5400,5390,5400,5390,1540
|
|
20230906,090500,90491660,5390,5390,5400,5390,1181
|
|
20230906,090400,84124040,5400,5290,5400,5290,3272
|
|
20230906,090300,66591740,5340,5340,5340,5290,8239
|
|
20230906,090200,22899820,5340,5330,5340,5330,11
|
|
20230906,090100,22841180,5330,5340,5340,5300,1702
|
|
20230906,090000,13801900,5340,5360,5360,5340,2578
|