651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194800,3962362400,5290,5290,5290,5290,7174
|
|
20230907,194700,3962362400,5290,5290,5290,5290,0
|
|
20230907,194600,3962362400,5290,5290,5290,5290,0
|
|
20230907,194500,3962362400,5290,5290,5290,5290,0
|
|
20230907,194400,3962362400,5290,5290,5290,5290,0
|
|
20230907,194300,3962362400,5290,5290,5290,5290,0
|
|
20230907,194200,3962362400,5290,5290,5290,5290,0
|
|
20230907,194100,3962362400,5290,5290,5290,5290,0
|
|
20230907,194000,3962362400,5290,5290,5290,5290,0
|
|
20230907,193900,3962362400,5290,5290,5290,5290,0
|
|
20230907,193800,3962362400,5290,5290,5290,5290,0
|
|
20230907,193700,3962362400,5290,5290,5290,5290,0
|
|
20230907,193600,3962362400,5290,5290,5290,5290,0
|
|
20230907,193500,3962362400,5290,5290,5290,5290,0
|
|
20230907,193400,3962362400,5290,5290,5290,5290,0
|
|
20230907,193300,3962362400,5290,5290,5290,5290,0
|
|
20230907,193200,3962362400,5290,5290,5290,5290,0
|
|
20230907,193100,3962362400,5290,5290,5290,5290,0
|
|
20230907,193000,3962362400,5290,5290,5290,5290,0
|
|
20230907,192900,3962362400,5290,5290,5290,5290,0
|
|
20230907,192800,3962362400,5290,5290,5290,5290,0
|
|
20230907,192700,3962362400,5290,5290,5290,5290,0
|
|
20230907,192600,3962362400,5290,5290,5290,5290,0
|
|
20230907,192500,3962362400,5290,5290,5290,5290,0
|
|
20230907,192400,3962362400,5290,5290,5290,5290,0
|
|
20230907,192300,3962362400,5290,5290,5290,5290,0
|
|
20230907,192200,3962362400,5290,5290,5290,5290,0
|
|
20230907,192100,3962362400,5290,5290,5290,5290,0
|
|
20230907,192000,3962362400,5290,5290,5290,5290,0
|
|
20230907,191900,3962362400,5290,5290,5290,5290,0
|
|
20230907,191800,3962362400,5290,5290,5290,5290,7174
|
|
20230907,191700,3962362400,5290,5290,5290,5290,0
|
|
20230907,191600,3962362400,5290,5290,5290,5290,0
|
|
20230907,191500,3962362400,5290,5290,5290,5290,0
|
|
20230907,191400,3962362400,5290,5290,5290,5290,0
|
|
20230907,191300,3962362400,5290,5290,5290,5290,0
|
|
20230907,191200,3962362400,5290,5290,5290,5290,0
|
|
20230907,191100,3962362400,5290,5290,5290,5290,0
|
|
20230907,191000,3962362400,5290,5290,5290,5290,0
|
|
20230907,190900,3962362400,5290,5290,5290,5290,0
|
|
20230907,190800,3962362400,5290,5290,5290,5290,0
|
|
20230907,190700,3962362400,5290,5290,5290,5290,0
|
|
20230907,190600,3962362400,5290,5290,5290,5290,0
|
|
20230907,190500,3962362400,5290,5290,5290,5290,0
|
|
20230907,190400,3962362400,5290,5290,5290,5290,0
|
|
20230907,190300,3962362400,5290,5290,5290,5290,0
|
|
20230907,190200,3962362400,5290,5290,5290,5290,0
|
|
20230907,190100,3962362400,5290,5290,5290,5290,0
|
|
20230907,190000,3962362400,5290,5290,5290,5290,0
|
|
20230907,185900,3962362400,5290,5290,5290,5290,0
|
|
20230907,185800,3962362400,5290,5290,5290,5290,0
|
|
20230907,185700,3962362400,5290,5290,5290,5290,0
|
|
20230907,185600,3962362400,5290,5290,5290,5290,0
|
|
20230907,185500,3962362400,5290,5290,5290,5290,0
|
|
20230907,185400,3962362400,5290,5290,5290,5290,0
|
|
20230907,185300,3962362400,5290,5290,5290,5290,0
|
|
20230907,185200,3962362400,5290,5290,5290,5290,0
|
|
20230907,185100,3962362400,5290,5290,5290,5290,0
|
|
20230907,185000,3962362400,5290,5290,5290,5290,0
|
|
20230907,184900,3962362400,5290,5290,5290,5290,0
|
|
20230907,184800,3962362400,5290,5290,5290,5290,7174
|
|
20230907,184700,3962362400,5290,5290,5290,5290,0
|
|
20230907,184600,3962362400,5290,5290,5290,5290,0
|
|
20230907,184500,3962362400,5290,5290,5290,5290,0
|
|
20230907,184400,3962362400,5290,5290,5290,5290,0
|
|
20230907,184300,3962362400,5290,5290,5290,5290,0
|
|
20230907,184200,3962362400,5290,5290,5290,5290,0
|
|
20230907,184100,3962362400,5290,5290,5290,5290,0
|
|
20230907,184000,3962362400,5290,5290,5290,5290,0
|
|
20230907,183900,3962362400,5290,5290,5290,5290,0
|
|
20230907,183800,3962362400,5290,5290,5290,5290,0
|
|
20230907,183700,3962362400,5290,5290,5290,5290,0
|
|
20230907,183600,3962362400,5290,5290,5290,5290,0
|
|
20230907,183500,3962362400,5290,5290,5290,5290,0
|
|
20230907,183400,3962362400,5290,5290,5290,5290,0
|
|
20230907,183300,3962362400,5290,5290,5290,5290,0
|
|
20230907,183200,3962362400,5290,5290,5290,5290,0
|
|
20230907,183100,3962362400,5290,5290,5290,5290,0
|
|
20230907,183000,3962362400,5290,5290,5290,5290,0
|
|
20230907,182900,3962362400,5290,5290,5290,5290,0
|
|
20230907,182800,3962362400,5290,5290,5290,5290,0
|
|
20230907,182700,3962362400,5290,5290,5290,5290,0
|
|
20230907,182600,3962362400,5290,5290,5290,5290,0
|
|
20230907,182500,3962362400,5290,5290,5290,5290,0
|
|
20230907,182400,3962362400,5290,5290,5290,5290,0
|
|
20230907,182300,3962362400,5290,5290,5290,5290,0
|
|
20230907,182200,3962362400,5290,5290,5290,5290,0
|
|
20230907,182100,3962362400,5290,5290,5290,5290,0
|
|
20230907,182000,3962362400,5290,5290,5290,5290,0
|
|
20230907,181900,3962362400,5290,5290,5290,5290,0
|
|
20230907,181800,3962362400,5290,5290,5290,5290,7174
|
|
20230907,181700,3962362400,5290,5290,5290,5290,0
|
|
20230907,181600,3962362400,5290,5290,5290,5290,0
|
|
20230907,181500,3962362400,5290,5290,5290,5290,0
|
|
20230907,181400,3962362400,5290,5290,5290,5290,0
|
|
20230907,181300,3962362400,5290,5290,5290,5290,0
|
|
20230907,181200,3962362400,5290,5290,5290,5290,0
|
|
20230907,181100,3962362400,5290,5290,5290,5290,0
|
|
20230907,181000,3962362400,5290,5290,5290,5290,0
|
|
20230907,180900,3962362400,5290,5290,5290,5290,0
|
|
20230907,180800,3962362400,5290,5290,5290,5290,0
|
|
20230907,180700,3962362400,5290,5290,5290,5290,0
|
|
20230907,180600,3962362400,5290,5290,5290,5290,0
|
|
20230907,180500,3962362400,5290,5290,5290,5290,0
|
|
20230907,180400,3962362400,5290,5290,5290,5290,0
|
|
20230907,180300,3962362400,5290,5290,5290,5290,0
|
|
20230907,180200,3962362400,5290,5290,5290,5290,0
|
|
20230907,180100,3962362400,5290,5290,5290,5290,0
|
|
20230907,180000,3962362400,5290,5290,5290,5290,0
|
|
20230907,175900,3962362400,5290,5290,5290,5290,0
|
|
20230907,175800,3962362400,5290,5290,5290,5290,0
|
|
20230907,175700,3962362400,5290,5290,5290,5290,0
|
|
20230907,175600,3962362400,5290,5290,5290,5290,0
|
|
20230907,175500,3962362400,5290,5290,5290,5290,0
|
|
20230907,175400,3962362400,5290,5290,5290,5290,0
|
|
20230907,175300,3962362400,5290,5290,5290,5290,0
|
|
20230907,175200,3962362400,5290,5290,5290,5290,0
|
|
20230907,175100,3962362400,5290,5290,5290,5290,0
|
|
20230907,175000,3962362400,5290,5290,5290,5290,0
|
|
20230907,174900,3962362400,5290,5290,5290,5290,0
|
|
20230907,174800,3962362400,5290,5290,5290,5290,7174
|
|
20230907,174700,3962362400,5290,5290,5290,5290,0
|
|
20230907,174600,3962362400,5290,5290,5290,5290,0
|
|
20230907,174500,3962362400,5290,5290,5290,5290,0
|
|
20230907,174400,3962362400,5290,5290,5290,5290,0
|
|
20230907,174300,3962362400,5290,5290,5290,5290,0
|
|
20230907,174200,3962362400,5290,5290,5290,5290,0
|
|
20230907,174100,3962362400,5290,5290,5290,5290,0
|
|
20230907,174000,3962362400,5290,5290,5290,5290,0
|
|
20230907,173900,3962362400,5290,5290,5290,5290,0
|
|
20230907,173800,3962362400,5290,5290,5290,5290,0
|
|
20230907,173700,3962362400,5290,5290,5290,5290,0
|
|
20230907,173600,3962362400,5290,5290,5290,5290,0
|
|
20230907,173500,3962362400,5290,5290,5290,5290,0
|
|
20230907,173400,3962362400,5290,5290,5290,5290,0
|
|
20230907,173300,3962362400,5290,5290,5290,5290,0
|
|
20230907,173200,3962362400,5290,5290,5290,5290,0
|
|
20230907,173100,3962362400,5290,5290,5290,5290,0
|
|
20230907,173000,3962362400,5290,5290,5290,5290,0
|
|
20230907,172900,3962362400,5290,5290,5290,5290,0
|
|
20230907,172800,3962362400,5290,5290,5290,5290,0
|
|
20230907,172700,3962362400,5290,5290,5290,5290,0
|
|
20230907,172600,3962362400,5290,5290,5290,5290,0
|
|
20230907,172500,3962362400,5290,5290,5290,5290,0
|
|
20230907,172400,3962362400,5290,5290,5290,5290,0
|
|
20230907,172300,3962362400,5290,5290,5290,5290,0
|
|
20230907,172200,3962362400,5290,5290,5290,5290,0
|
|
20230907,172100,3962362400,5290,5290,5290,5290,0
|
|
20230907,172000,3962362400,5290,5290,5290,5290,0
|
|
20230907,171900,3962362400,5290,5290,5290,5290,0
|
|
20230907,171800,3962362400,5290,5290,5290,5290,7174
|
|
20230907,171700,3962362400,5290,5290,5290,5290,0
|
|
20230907,171600,3962362400,5290,5290,5290,5290,0
|
|
20230907,171500,3962362400,5290,5290,5290,5290,0
|
|
20230907,171400,3962362400,5290,5290,5290,5290,0
|
|
20230907,171300,3962362400,5290,5290,5290,5290,0
|
|
20230907,171200,3962362400,5290,5290,5290,5290,0
|
|
20230907,171100,3962362400,5290,5290,5290,5290,0
|
|
20230907,171000,3962362400,5290,5290,5290,5290,0
|
|
20230907,170900,3962362400,5290,5290,5290,5290,0
|
|
20230907,170800,3962362400,5290,5290,5290,5290,0
|
|
20230907,170700,3962362400,5290,5290,5290,5290,0
|
|
20230907,170600,3962362400,5290,5290,5290,5290,0
|
|
20230907,170500,3962362400,5290,5290,5290,5290,0
|
|
20230907,170400,3962362400,5290,5290,5290,5290,0
|
|
20230907,170300,3962362400,5290,5290,5290,5290,0
|
|
20230907,170200,3962362400,5290,5290,5290,5290,0
|
|
20230907,170100,3962362400,5290,5290,5290,5290,0
|
|
20230907,170000,3962362400,5290,5290,5290,5290,0
|
|
20230907,165900,3962362400,5290,5290,5290,5290,0
|
|
20230907,165800,3962362400,5290,5290,5290,5290,0
|
|
20230907,165700,3962362400,5290,5290,5290,5290,0
|
|
20230907,165600,3962362400,5290,5290,5290,5290,0
|
|
20230907,165500,3962362400,5290,5290,5290,5290,0
|
|
20230907,165400,3962362400,5290,5290,5290,5290,0
|
|
20230907,165300,3962362400,5290,5290,5290,5290,0
|
|
20230907,165200,3962362400,5290,5290,5290,5290,0
|
|
20230907,165100,3962362400,5290,5290,5290,5290,0
|
|
20230907,165000,3962362400,5290,5290,5290,5290,0
|
|
20230907,164900,3962362400,5290,5290,5290,5290,0
|
|
20230907,164800,3962362400,5290,5290,5290,5290,7174
|
|
20230907,164700,3962362400,5290,5290,5290,5290,0
|
|
20230907,164600,3962362400,5290,5290,5290,5290,0
|
|
20230907,164500,3962362400,5290,5290,5290,5290,0
|
|
20230907,164400,3962362400,5290,5290,5290,5290,0
|
|
20230907,164300,3962362400,5290,5290,5290,5290,0
|
|
20230907,164200,3962362400,5290,5290,5290,5290,0
|
|
20230907,164100,3962362400,5290,5290,5290,5290,0
|
|
20230907,164000,3962362400,5290,5290,5290,5290,0
|
|
20230907,163900,3962362400,5290,5290,5290,5290,0
|
|
20230907,163800,3962362400,5290,5290,5290,5290,0
|
|
20230907,163700,3962362400,5290,5290,5290,5290,0
|
|
20230907,163600,3962362400,5290,5290,5290,5290,0
|
|
20230907,163500,3962362400,5290,5290,5290,5290,0
|
|
20230907,163400,3962362400,5290,5290,5290,5290,0
|
|
20230907,163300,3962362400,5290,5290,5290,5290,0
|
|
20230907,163200,3962362400,5290,5290,5290,5290,0
|
|
20230907,163100,3962362400,5290,5290,5290,5290,0
|
|
20230907,163000,3962362400,5290,5290,5290,5290,0
|
|
20230907,162900,3962362400,5290,5290,5290,5290,0
|
|
20230907,162800,3962362400,5290,5290,5290,5290,0
|
|
20230907,162700,3962362400,5290,5290,5290,5290,0
|
|
20230907,162600,3962362400,5290,5290,5290,5290,0
|
|
20230907,162500,3962362400,5290,5290,5290,5290,0
|
|
20230907,162400,3962362400,5290,5290,5290,5290,0
|
|
20230907,162300,3962362400,5290,5290,5290,5290,0
|
|
20230907,162200,3962362400,5290,5290,5290,5290,0
|
|
20230907,162100,3962362400,5290,5290,5290,5290,0
|
|
20230907,162000,3962362400,5290,5290,5290,5290,0
|
|
20230907,161900,3962362400,5290,5290,5290,5290,0
|
|
20230907,161800,3962362400,5290,5290,5290,5290,7174
|
|
20230907,161700,3962362400,5290,5290,5290,5290,0
|
|
20230907,161600,3962362400,5290,5290,5290,5290,0
|
|
20230907,161500,3962362400,5290,5290,5290,5290,0
|
|
20230907,161400,3962362400,5290,5290,5290,5290,0
|
|
20230907,161300,3962362400,5290,5290,5290,5290,0
|
|
20230907,161200,3962362400,5290,5290,5290,5290,0
|
|
20230907,161100,3962362400,5290,5290,5290,5290,0
|
|
20230907,161000,3962362400,5290,5290,5290,5290,0
|
|
20230907,160900,3962362400,5290,5290,5290,5290,0
|
|
20230907,160800,3962362400,5290,5290,5290,5290,0
|
|
20230907,160700,3962362400,5290,5290,5290,5290,0
|
|
20230907,160600,3962362400,5290,5290,5290,5290,0
|
|
20230907,160500,3962362400,5290,5290,5290,5290,0
|
|
20230907,160400,3962362400,5290,5290,5290,5290,0
|
|
20230907,160300,3962362400,5290,5290,5290,5290,0
|
|
20230907,160200,3962362400,5290,5290,5290,5290,0
|
|
20230907,160100,3962362400,5290,5290,5290,5290,0
|
|
20230907,160000,3962362400,5290,5290,5290,5290,0
|
|
20230907,155900,3962362400,5290,5290,5290,5290,0
|
|
20230907,155800,3962362400,5290,5290,5290,5290,0
|
|
20230907,155700,3962362400,5290,5290,5290,5290,0
|
|
20230907,155600,3962362400,5290,5290,5290,5290,0
|
|
20230907,155500,3962362400,5290,5290,5290,5290,0
|
|
20230907,155400,3962362400,5290,5290,5290,5290,0
|
|
20230907,155300,3962362400,5290,5290,5290,5290,0
|
|
20230907,155200,3962362400,5290,5290,5290,5290,0
|
|
20230907,155100,3962362400,5290,5290,5290,5290,0
|
|
20230907,155000,3962362400,5290,5290,5290,5290,0
|
|
20230907,154900,3962362400,5290,5290,5290,5290,0
|
|
20230907,154800,3962362400,5290,5290,5290,5290,7174
|
|
20230907,154700,3962362400,5290,5290,5290,5290,0
|
|
20230907,154600,3962362400,5290,5290,5290,5290,0
|
|
20230907,154500,3962362400,5290,5290,5290,5290,0
|
|
20230907,154400,3962362400,5290,5290,5290,5290,0
|
|
20230907,154300,3962362400,5290,5290,5290,5290,0
|
|
20230907,154200,3962362400,5290,5290,5290,5290,0
|
|
20230907,154100,3962362400,5290,5290,5290,5290,0
|
|
20230907,154000,3962362400,5290,5290,5290,5290,0
|
|
20230907,153900,3962362400,5290,5290,5290,5290,0
|
|
20230907,153800,3962362400,5290,5290,5290,5290,0
|
|
20230907,153700,3962362400,5290,5290,5290,5290,0
|
|
20230907,153600,3962362400,5290,5290,5290,5290,0
|
|
20230907,153500,3962362400,5290,5290,5290,5290,0
|
|
20230907,153400,3962362400,5290,5290,5290,5290,0
|
|
20230907,153300,3962362400,5290,5290,5290,5290,0
|
|
20230907,153200,3962362400,5290,5290,5290,5290,0
|
|
20230907,153100,3962362400,5290,5290,5290,5290,0
|
|
20230907,153000,3962362400,5290,5290,5290,5290,7174
|
|
20230907,152900,3924411940,5320,5320,5320,5320,0
|
|
20230907,152800,3924411940,5320,5320,5320,5320,0
|
|
20230907,152700,3924411940,5320,5320,5320,5320,0
|
|
20230907,152600,3924411940,5320,5320,5320,5320,0
|
|
20230907,152500,3924411940,5320,5320,5320,5320,0
|
|
20230907,152400,3924411940,5320,5320,5320,5320,0
|
|
20230907,152300,3924411940,5320,5320,5320,5320,0
|
|
20230907,152200,3924411940,5320,5320,5320,5320,0
|
|
20230907,152100,3924411940,5320,5320,5320,5320,0
|
|
20230907,152000,3924411940,5320,5320,5320,5320,0
|
|
20230907,151900,3924411940,5320,5310,5320,5310,713
|
|
20230907,151800,3920624680,5320,5320,5320,5310,354
|
|
20230907,151700,3918742570,5320,5300,5320,5300,1381
|
|
20230907,151600,3911416400,5300,5310,5320,5300,1776
|
|
20230907,151500,3901999800,5320,5310,5320,5310,138
|
|
20230907,151400,3901267010,5310,5310,5310,5310,302
|
|
20230907,151300,3899663390,5310,5310,5310,5300,332
|
|
20230907,151200,3897900950,5310,5310,5310,5310,288
|
|
20230907,151100,3896371670,5310,5320,5320,5300,317
|
|
20230907,151000,3894691520,5310,5300,5320,5300,69
|
|
20230907,150900,3894325480,5310,5310,5310,5310,40
|
|
20230907,150800,3894113080,5310,5320,5320,5300,223
|
|
20230907,150700,3892930940,5310,5310,5320,5300,7031
|
|
20230907,150600,3855661490,5320,5320,5320,5310,62
|
|
20230907,150500,3855331750,5320,5310,5320,5310,130
|
|
20230907,150400,3854640230,5320,5310,5320,5310,43
|
|
20230907,150300,3854411890,5320,5310,5320,5310,502
|
|
20230907,150200,3851746250,5320,5320,5320,5320,20
|
|
20230907,150100,3851639850,5320,5320,5320,5320,416
|
|
20230907,150000,3849426730,5330,5320,5330,5310,1574
|
|
20230907,145900,3841055070,5320,5320,5320,5320,425
|
|
20230907,145800,3838794070,5320,5320,5320,5320,0
|
|
20230907,145700,3838794070,5320,5320,5320,5320,1
|
|
20230907,145600,3838788750,5320,5320,5320,5310,24
|
|
20230907,145500,3838661270,5310,5320,5320,5310,270
|
|
20230907,145400,3837227040,5310,5300,5320,5300,1067
|
|
20230907,145300,3831568670,5310,5310,5310,5310,233
|
|
20230907,145200,3830331440,5310,5310,5310,5310,1
|
|
20230907,145100,3830326130,5300,5300,5310,5300,416
|
|
20230907,145000,3828117360,5310,5310,5310,5310,64
|
|
20230907,144900,3827777520,5310,5310,5310,5310,0
|
|
20230907,144800,3827777520,5310,5310,5310,5310,0
|
|
20230907,144700,3827777520,5310,5310,5320,5310,2733
|
|
20230907,144600,3813265250,5320,5320,5320,5310,367
|
|
20230907,144500,3811313470,5320,5320,5320,5320,50
|
|
20230907,144400,3811047470,5320,5320,5320,5320,304
|
|
20230907,144300,3809430190,5320,5330,5330,5320,39
|
|
20230907,144200,3809222670,5320,5320,5320,5310,2181
|
|
20230907,144100,3797637340,5320,5310,5320,5310,335
|
|
20230907,144000,3795858090,5320,5320,5320,5320,0
|
|
20230907,143900,3795858090,5320,5320,5320,5320,0
|
|
20230907,143800,3795858090,5320,5320,5320,5320,0
|
|
20230907,143700,3795858090,5320,5320,5320,5320,105
|
|
20230907,143600,3795299490,5330,5330,5330,5320,45
|
|
20230907,143500,3795060050,5320,5330,5330,5320,27
|
|
20230907,143400,3794916310,5330,5330,5330,5330,0
|
|
20230907,143300,3794916310,5330,5330,5330,5320,90
|
|
20230907,143200,3794437480,5330,5330,5330,5330,0
|
|
20230907,143100,3794437480,5330,5330,5330,5330,90
|
|
20230907,143000,3793957780,5330,5330,5330,5330,20
|
|
20230907,142900,3793851180,5330,5330,5330,5330,2
|
|
20230907,142800,3793840520,5330,5330,5330,5330,0
|
|
20230907,142700,3793840520,5330,5330,5330,5330,101
|
|
20230907,142600,3793302190,5330,5320,5330,5320,59
|
|
20230907,142500,3792988290,5320,5320,5320,5320,9
|
|
20230907,142400,3792940410,5320,5320,5320,5320,2
|
|
20230907,142300,3792929770,5320,5310,5320,5310,357
|
|
20230907,142200,3791034010,5310,5310,5310,5310,130
|
|
20230907,142100,3790343710,5310,5310,5310,5310,5721
|
|
20230907,142000,3759965200,5310,5320,5320,5310,181
|
|
20230907,141900,3759003090,5320,5320,5320,5320,275
|
|
20230907,141800,3757540090,5320,5320,5320,5320,0
|
|
20230907,141700,3757540090,5320,5320,5320,5320,549
|
|
20230907,141600,3754619410,5330,5320,5330,5320,19
|
|
20230907,141500,3754518150,5320,5320,5320,5320,0
|
|
20230907,141400,3754518150,5320,5320,5320,5320,5
|
|
20230907,141300,3754491550,5320,5320,5320,5320,100
|
|
20230907,141200,3753959550,5330,5330,5330,5330,0
|
|
20230907,141100,3753959550,5330,5330,5330,5320,355
|
|
20230907,141000,3752068800,5330,5330,5330,5320,119
|
|
20230907,140900,3751435700,5320,5320,5320,5320,21
|
|
20230907,140800,3751323980,5320,5320,5320,5320,654
|
|
20230907,140700,3747844700,5320,5320,5320,5320,1
|
|
20230907,140600,3747839380,5310,5310,5310,5310,1
|
|
20230907,140500,3747834070,5320,5320,5320,5320,0
|
|
20230907,140400,3747834070,5320,5320,5320,5320,3
|
|
20230907,140300,3747818110,5320,5320,5320,5320,500
|
|
20230907,140200,3745158110,5310,5310,5310,5310,80
|
|
20230907,140100,3744733310,5320,5320,5320,5320,0
|
|
20230907,140000,3744733310,5320,5320,5320,5320,800
|
|
20230907,135900,3740477310,5320,5320,5320,5320,58
|
|
20230907,135800,3740168750,5320,5330,5330,5320,1352
|
|
20230907,135700,3732976100,5320,5330,5330,5320,102
|
|
20230907,135600,3732432460,5330,5330,5330,5330,300
|
|
20230907,135500,3730833460,5330,5330,5330,5310,2471
|
|
20230907,135400,3717709100,5330,5330,5330,5330,10
|
|
20230907,135300,3717655800,5330,5330,5330,5330,0
|
|
20230907,135200,3717655800,5330,5330,5330,5330,7
|
|
20230907,135100,3717618490,5320,5320,5320,5320,10
|
|
20230907,135000,3717565290,5320,5320,5320,5320,91
|
|
20230907,134900,3717081170,5320,5320,5330,5320,1200
|
|
20230907,134800,3710695290,5310,5320,5320,5310,1020
|
|
20230907,134700,3705278990,5320,5320,5320,5320,277
|
|
20230907,134600,3703805350,5310,5320,5320,5310,4
|
|
20230907,134500,3703784080,5310,5320,5320,5310,98
|
|
20230907,134400,3703263600,5330,5330,5330,5310,108
|
|
20230907,134300,3702689030,5320,5320,5320,5320,93
|
|
20230907,134200,3702194270,5320,5320,5320,5320,5
|
|
20230907,134100,3702167670,5320,5330,5330,5310,321
|
|
20230907,134000,3700462850,5330,5330,5330,5320,112
|
|
20230907,133900,3699865900,5330,5320,5330,5310,110
|
|
20230907,133800,3699281660,5310,5320,5320,5310,1257
|
|
20230907,133700,3692601950,5310,5330,5330,5310,2
|
|
20230907,133600,3692591310,5320,5320,5320,5320,0
|
|
20230907,133500,3692591310,5320,5320,5330,5320,218
|
|
20230907,133400,3691431370,5320,5320,5320,5320,10
|
|
20230907,133300,3691378170,5320,5310,5320,5310,301
|
|
20230907,133200,3689779850,5320,5320,5320,5320,0
|
|
20230907,133100,3689779850,5320,5330,5330,5320,5
|
|
20230907,133000,3689753220,5320,5320,5320,5320,30
|
|
20230907,132900,3689593620,5330,5320,5330,5320,2
|
|
20230907,132800,3689582970,5320,5320,5320,5320,4
|
|
20230907,132700,3689561690,5320,5320,5320,5320,1
|
|
20230907,132600,3689556370,5330,5330,5330,5330,0
|
|
20230907,132500,3689556370,5330,5330,5330,5310,989
|
|
20230907,132400,3684304540,5320,5320,5330,5320,109
|
|
20230907,132300,3683724590,5320,5320,5320,5320,27
|
|
20230907,132200,3683580950,5320,5320,5320,5320,6
|
|
20230907,132100,3683549030,5320,5330,5330,5320,471
|
|
20230907,132000,3681043290,5330,5330,5330,5330,1
|
|
20230907,131900,3681037960,5330,5330,5330,5330,50
|
|
20230907,131800,3680771460,5310,5310,5310,5310,18
|
|
20230907,131700,3680675880,5320,5320,5320,5320,379
|
|
20230907,131600,3678659600,5310,5320,5320,5310,64
|
|
20230907,131500,3678319740,5320,5310,5320,5310,177
|
|
20230907,131400,3677379860,5320,5320,5320,5320,9
|
|
20230907,131300,3677331980,5320,5310,5320,5310,248
|
|
20230907,131200,3676015000,5320,5320,5320,5320,4
|
|
20230907,131100,3675993720,5310,5310,5310,5310,0
|
|
20230907,131000,3675993720,5310,5310,5310,5310,98
|
|
20230907,130900,3675473340,5310,5310,5310,5310,0
|
|
20230907,130800,3675473340,5310,5330,5330,5310,382
|
|
20230907,130700,3673444840,5330,5320,5330,5320,7
|
|
20230907,130600,3673407590,5310,5320,5320,5310,2844
|
|
20230907,130500,3658289360,5320,5320,5320,5320,207
|
|
20230907,130400,3657188120,5320,5320,5320,5320,40
|
|
20230907,130300,3656975320,5330,5330,5330,5330,1
|
|
20230907,130200,3656969990,5320,5320,5320,5320,150
|
|
20230907,130100,3656171990,5320,5320,5320,5320,284
|
|
20230907,130000,3654661110,5330,5330,5330,5330,11
|
|
20230907,125900,3654602480,5310,5320,5320,5310,236
|
|
20230907,125800,3653349290,5310,5310,5330,5310,33
|
|
20230907,125700,3653173460,5330,5330,5330,5330,0
|
|
20230907,125600,3653173460,5330,5330,5330,5330,4
|
|
20230907,125500,3653152140,5330,5330,5330,5330,0
|
|
20230907,125400,3653152140,5330,5330,5330,5330,2
|
|
20230907,125300,3653141480,5320,5320,5320,5310,171
|
|
20230907,125200,3652233210,5330,5330,5330,5330,0
|
|
20230907,125100,3652233210,5330,5330,5330,5330,100
|
|
20230907,125000,3651700210,5330,5330,5330,5330,450
|
|
20230907,124900,3649301710,5330,5300,5330,5300,583
|
|
20230907,124800,3646211780,5300,5300,5300,5300,0
|
|
20230907,124700,3646211780,5300,5300,5300,5300,1665
|
|
20230907,124600,3637387280,5300,5300,5300,5300,50
|
|
20230907,124500,3637122280,5300,5320,5320,5300,5298
|
|
20230907,124400,3608988770,5340,5330,5340,5330,13
|
|
20230907,124300,3608919470,5320,5330,5330,5320,151
|
|
20230907,124200,3608114650,5320,5320,5320,5320,83
|
|
20230907,124100,3607673090,5330,5330,5330,5310,2076
|
|
20230907,124000,3596647990,5330,5330,5330,5330,1
|
|
20230907,123900,3596642660,5310,5310,5310,5310,11
|
|
20230907,123800,3596584250,5310,5310,5310,5310,2200
|
|
20230907,123700,3584902250,5340,5340,5340,5340,0
|
|
20230907,123600,3584902250,5340,5330,5340,5330,9
|
|
20230907,123500,3584854270,5320,5320,5320,5320,0
|
|
20230907,123400,3584854270,5320,5320,5320,5320,0
|
|
20230907,123300,3584854270,5320,5320,5320,5320,628
|
|
20230907,123200,3581513310,5330,5330,5330,5330,1
|
|
20230907,123100,3581507980,5320,5320,5330,5320,1017
|
|
20230907,123000,3576097410,5330,5330,5330,5330,151
|
|
20230907,122900,3575292580,5330,5330,5330,5330,2
|
|
20230907,122800,3575281920,5330,5330,5330,5330,132
|
|
20230907,122700,3574578360,5330,5340,5340,5330,268
|
|
20230907,122600,3573149270,5340,5330,5340,5330,237
|
|
20230907,122500,3571886050,5350,5330,5350,5330,8
|
|
20230907,122400,3571843290,5350,5330,5350,5330,211
|
|
20230907,122300,3570714820,5330,5330,5330,5330,101
|
|
20230907,122200,3570176490,5320,5350,5350,5320,249
|
|
20230907,122100,3568849800,5350,5350,5350,5350,0
|
|
20230907,122000,3568849800,5350,5350,5350,5350,5
|
|
20230907,121900,3568823050,5350,5340,5350,5340,22
|
|
20230907,121800,3568705530,5320,5340,5340,5320,401
|
|
20230907,121700,3566564210,5340,5330,5340,5330,11
|
|
20230907,121600,3566505570,5340,5340,5340,5340,622
|
|
20230907,121500,3563184090,5340,5340,5340,5340,1
|
|
20230907,121400,3563178750,5340,5340,5340,5340,0
|
|
20230907,121300,3563178750,5340,5340,5340,5340,0
|
|
20230907,121200,3563178750,5340,5340,5340,5340,1
|
|
20230907,121100,3563173410,5340,5340,5340,5320,5
|
|
20230907,121000,3563146750,5340,5300,5340,5300,562
|
|
20230907,120900,3560165670,5310,5310,5310,5310,42
|
|
20230907,120800,3559942650,5310,5320,5320,5310,125
|
|
20230907,120700,3559278680,5320,5300,5320,5300,1098
|
|
20230907,120600,3553453540,5300,5300,5300,5300,150
|
|
20230907,120500,3552658540,5310,5290,5310,5290,691
|
|
20230907,120400,3549002110,5310,5300,5310,5300,302
|
|
20230907,120300,3547398500,5310,5300,5310,5300,6
|
|
20230907,120200,3547366680,5310,5300,5310,5300,4
|
|
20230907,120100,3547345470,5300,5300,5300,5290,592
|
|
20230907,120000,3544212770,5310,5300,5310,5290,210
|
|
20230907,115900,3543100820,5310,5300,5310,5300,1015
|
|
20230907,115800,3537721240,5300,5300,5310,5290,928
|
|
20230907,115700,3532811160,5310,5300,5310,5300,274
|
|
20230907,115600,3531358630,5300,5310,5310,5290,467
|
|
20230907,115500,3528885640,5310,5310,5310,5310,3
|
|
20230907,115400,3528869710,5300,5300,5300,5300,714
|
|
20230907,115300,3525085510,5310,5310,5310,5300,167
|
|
20230907,115200,3524200210,5310,5310,5310,5310,79
|
|
20230907,115100,3523780720,5310,5300,5310,5300,251
|
|
20230907,115000,3522449920,5300,5320,5320,5300,594
|
|
20230907,114900,3519297590,5320,5310,5320,5310,1303
|
|
20230907,114800,3512378580,5330,5320,5330,5320,2817
|
|
20230907,114700,3497391620,5330,5330,5330,5330,91
|
|
20230907,114600,3496906590,5330,5330,5330,5330,5
|
|
20230907,114500,3496879940,5320,5330,5330,5320,623
|
|
20230907,114400,3493563030,5340,5340,5340,5340,3
|
|
20230907,114300,3493547010,5340,5320,5340,5310,797
|
|
20230907,114200,3489314430,5310,5330,5330,5310,391
|
|
20230907,114100,3487237600,5310,5340,5340,5310,606
|
|
20230907,114000,3484016780,5340,5340,5340,5310,267
|
|
20230907,113900,3482596530,5340,5330,5340,5320,56
|
|
20230907,113800,3482298540,5330,5330,5350,5320,368
|
|
20230907,113700,3480337570,5350,5320,5350,5320,404
|
|
20230907,113600,3478188230,5310,5300,5310,5300,1682
|
|
20230907,113500,3469271830,5320,5310,5320,5300,584
|
|
20230907,113400,3466173970,5310,5320,5320,5300,1673
|
|
20230907,113300,3457298500,5320,5310,5320,5310,157
|
|
20230907,113200,3456463730,5310,5300,5310,5300,1340
|
|
20230907,113100,3449353830,5310,5320,5320,5310,1933
|
|
20230907,113000,3439087730,5320,5320,5340,5320,379
|
|
20230907,112900,3437071000,5330,5330,5330,5330,15
|
|
20230907,112800,3436991050,5340,5330,5340,5330,8
|
|
20230907,112700,3436948380,5340,5340,5350,5340,121
|
|
20230907,112600,3436302220,5340,5360,5360,5340,32
|
|
20230907,112500,3436131300,5360,5340,5360,5340,104
|
|
20230907,112400,3435575810,5340,5340,5340,5340,107
|
|
20230907,112300,3435004430,5340,5350,5350,5300,742
|
|
20230907,112200,3431058580,5350,5300,5350,5300,36
|
|
20230907,112100,3430867180,5300,5330,5330,5300,4498
|
|
20230907,112000,3406949810,5330,5340,5370,5330,3272
|
|
20230907,111900,3389479620,5350,5360,5360,5350,6596
|
|
20230907,111800,3354147650,5380,5380,5380,5370,2097
|
|
20230907,111700,3342886350,5370,5380,5380,5370,832
|
|
20230907,111600,3338412870,5380,5380,5380,5380,451
|
|
20230907,111500,3335986490,5380,5390,5390,5380,815
|
|
20230907,111400,3331593810,5390,5390,5390,5390,439
|
|
20230907,111300,3329227600,5390,5390,5390,5390,75
|
|
20230907,111200,3328823350,5400,5390,5400,5390,655
|
|
20230907,111100,3325292700,5390,5390,5390,5390,32
|
|
20230907,111000,3325120220,5410,5390,5410,5390,174
|
|
20230907,110900,3324182320,5400,5400,5400,5400,674
|
|
20230907,110800,3320542720,5390,5390,5390,5390,140
|
|
20230907,110700,3319788120,5390,5390,5390,5390,0
|
|
20230907,110600,3319788120,5390,5420,5420,5390,1117
|
|
20230907,110500,3313756440,5420,5400,5420,5400,1514
|
|
20230907,110400,3305556660,5400,5400,5400,5400,0
|
|
20230907,110300,3305556660,5400,5400,5400,5400,13
|
|
20230907,110200,3305486460,5390,5390,5390,5390,19
|
|
20230907,110100,3305384050,5390,5390,5400,5390,405
|
|
20230907,110000,3303200870,5390,5410,5410,5390,1810
|
|
20230907,105900,3293431270,5410,5410,5410,5410,259
|
|
20230907,105800,3292030080,5420,5410,5420,5400,2178
|
|
20230907,105700,3280263010,5410,5410,5410,5410,756
|
|
20230907,105600,3276173050,5410,5420,5420,5410,2478
|
|
20230907,105500,3262762220,5420,5410,5420,5410,1968
|
|
20230907,105400,3252096960,5420,5410,5420,5410,1246
|
|
20230907,105300,3245345790,5410,5400,5410,5400,1766
|
|
20230907,105200,3235795680,5400,5410,5410,5400,4124
|
|
20230907,105100,3213511820,5410,5400,5410,5400,1880
|
|
20230907,105000,3203351130,5400,5380,5400,5380,1311
|
|
20230907,104900,3196289960,5380,5390,5390,5380,61
|
|
20230907,104800,3195961370,5390,5390,5390,5380,422
|
|
20230907,104700,3193686900,5380,5370,5380,5360,2386
|
|
20230907,104600,3180883600,5370,5390,5400,5360,3477
|
|
20230907,104500,3162222740,5380,5390,5400,5380,3506
|
|
20230907,104400,3143335220,5400,5440,5440,5370,28801
|
|
20230907,104300,2987690590,5450,5440,5450,5440,1041
|
|
20230907,104200,2982027450,5440,5450,5470,5440,6765
|
|
20230907,104100,2945204600,5460,5450,5460,5450,676
|
|
20230907,104000,2941518470,5460,5450,5470,5450,546
|
|
20230907,103900,2938538980,5450,5460,5470,5450,3238
|
|
20230907,103800,2920878890,5450,5470,5470,5450,2761
|
|
20230907,103700,2905821800,5470,5460,5490,5450,993
|
|
20230907,103600,2900398350,5470,5490,5490,5470,1000
|
|
20230907,103500,2894914340,5490,5460,5490,5460,392
|
|
20230907,103400,2892771780,5460,5450,5460,5440,1443
|
|
20230907,103300,2884905700,5450,5440,5450,5440,798
|
|
20230907,103200,2880562240,5440,5460,5470,5440,9211
|
|
20230907,103100,2830354230,5460,5460,5470,5460,1263
|
|
20230907,103000,2823456120,5460,5480,5500,5460,4628
|
|
20230907,102900,2798151050,5480,5490,5510,5480,2713
|
|
20230907,102800,2783252050,5500,5510,5510,5490,2674
|
|
20230907,102700,2768544460,5520,5520,5540,5520,2495
|
|
20230907,102600,2754756480,5520,5510,5540,5480,13518
|
|
20230907,102500,2680438330,5550,5520,5550,5490,5019
|
|
20230907,102400,2652704100,5560,5500,5580,5500,20638
|
|
20230907,102300,2538500870,5500,5480,5510,5450,16517
|
|
20230907,102200,2448148560,5480,5470,5490,5450,12351
|
|
20230907,102100,2380605830,5470,5450,5470,5410,32303
|
|
20230907,102000,2204994030,5440,5590,5610,5400,81667
|
|
20230907,101900,1756114630,5590,5800,5800,5520,90454
|
|
20230907,101800,1243511060,5800,5530,5800,5530,120578
|
|
20230907,101700,560402100,5570,5490,5570,5490,11239
|
|
20230907,101600,498210540,5500,5490,5500,5490,4230
|
|
20230907,101500,474956440,5500,5460,5500,5460,4134
|
|
20230907,101400,452262660,5460,5460,5460,5460,10
|
|
20230907,101300,452208060,5460,5460,5460,5460,26
|
|
20230907,101200,452066100,5470,5470,5470,5470,300
|
|
20230907,101100,450425100,5460,5460,5470,5460,588
|
|
20230907,101000,447211620,5460,5460,5460,5460,79
|
|
20230907,100900,446780280,5460,5460,5470,5460,713
|
|
20230907,100800,442886500,5460,5460,5460,5460,18
|
|
20230907,100700,442788220,5450,5450,5460,5450,4030
|
|
20230907,100600,420824420,5460,5460,5460,5460,190
|
|
20230907,100500,419787020,5460,5460,5460,5460,445
|
|
20230907,100400,417357320,5460,5460,5460,5460,1490
|
|
20230907,100300,409221920,5480,5460,5480,5460,86
|
|
20230907,100200,408752060,5470,5480,5480,5460,189
|
|
20230907,100100,407718580,5460,5490,5490,5460,2456
|
|
20230907,100000,394257760,5490,5490,5490,5490,239
|
|
20230907,095900,392945650,5500,5490,5500,5490,6662
|
|
20230907,095800,356342560,5500,5480,5500,5480,3325
|
|
20230907,095700,338105220,5480,5470,5480,5470,1223
|
|
20230907,095600,331407700,5460,5460,5460,5460,168
|
|
20230907,095500,330490420,5460,5450,5460,5450,6208
|
|
20230907,095400,296656220,5450,5440,5450,5430,1779
|
|
20230907,095300,286979440,5440,5460,5460,5440,5372
|
|
20230907,095200,257675110,5460,5480,5480,5460,118
|
|
20230907,095100,257029410,5480,5460,5480,5450,639
|
|
20230907,095000,253537520,5460,5470,5470,5440,3412
|
|
20230907,094900,234933090,5470,5440,5470,5440,1650
|
|
20230907,094800,225921430,5440,5470,5470,5420,6040
|
|
20230907,094700,193126550,5470,5390,5500,5390,15779
|
|
20230907,094600,107013930,5370,5390,5390,5370,438
|
|
20230907,094500,104657450,5390,5390,5390,5390,2417
|
|
20230907,094400,91629820,5410,5400,5410,5400,198
|
|
20230907,094300,90560160,5410,5410,5410,5410,6
|
|
20230907,094200,90527700,5390,5390,5410,5390,505
|
|
20230907,094100,87805730,5390,5390,5400,5380,592
|
|
20230907,094000,84617650,5400,5400,5400,5400,708
|
|
20230907,093900,80794450,5410,5400,5410,5400,1302
|
|
20230907,093800,73752150,5400,5400,5400,5400,11
|
|
20230907,093700,73692750,5400,5390,5400,5390,126
|
|
20230907,093600,73013570,5400,5400,5400,5400,0
|
|
20230907,093500,73013570,5400,5400,5400,5400,2
|
|
20230907,093400,73002770,5410,5410,5410,5410,1
|
|
20230907,093300,72997360,5410,5390,5410,5390,249
|
|
20230907,093200,71655230,5410,5400,5410,5400,23
|
|
20230907,093100,71530940,5400,5400,5400,5400,0
|
|
20230907,093000,71530940,5400,5410,5410,5400,270
|
|
20230907,092900,70072910,5400,5400,5400,5400,192
|
|
20230907,092800,69036110,5400,5400,5400,5400,25
|
|
20230907,092700,68901110,5400,5400,5400,5400,1
|
|
20230907,092600,68895710,5390,5400,5400,5390,584
|
|
20230907,092500,65742950,5400,5410,5410,5400,495
|
|
20230907,092400,63069000,5410,5400,5410,5400,2
|
|
20230907,092300,63058190,5400,5420,5420,5400,246
|
|
20230907,092200,61729730,5420,5410,5420,5410,114
|
|
20230907,092100,61112970,5420,5390,5420,5390,1421
|
|
20230907,092000,53445170,5380,5380,5380,5380,633
|
|
20230907,091900,50039630,5390,5390,5390,5390,1
|
|
20230907,091800,50034240,5380,5380,5390,5380,121
|
|
20230907,091700,49383210,5390,5380,5390,5370,551
|
|
20230907,091600,46424110,5370,5370,5370,5370,753
|
|
20230907,091500,42380500,5390,5380,5390,5380,259
|
|
20230907,091400,40984810,5390,5400,5400,5390,224
|
|
20230907,091300,39775410,5400,5390,5400,5390,305
|
|
20230907,091200,38131450,5400,5410,5410,5400,8
|
|
20230907,091100,38088190,5410,5390,5410,5390,133
|
|
20230907,091000,37370350,5400,5380,5400,5380,132
|
|
20230907,090900,36659910,5380,5380,5380,5380,23
|
|
20230907,090800,36536170,5380,5370,5380,5350,108
|
|
20230907,090700,35958050,5350,5370,5370,5350,2
|
|
20230907,090600,35947330,5360,5360,5370,5340,310
|
|
20230907,090500,34291190,5360,5370,5380,5340,3198
|
|
20230907,090400,17184230,5370,5370,5370,5360,18
|
|
20230907,090300,17087680,5350,5370,5370,5350,1144
|
|
20230907,090200,10956470,5370,5350,5380,5350,247
|
|
20230907,090100,9631770,5360,5380,5380,5360,1049
|
|
20230907,090000,4000700,5370,5390,5390,5370,743
|