662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,195900,283043470,5570,5570,5570,5570,1478
|
|
20230912,195800,283043470,5570,5570,5570,5570,0
|
|
20230912,195700,283043470,5570,5570,5570,5570,0
|
|
20230912,195600,283043470,5570,5570,5570,5570,0
|
|
20230912,195500,283043470,5570,5570,5570,5570,0
|
|
20230912,195400,283043470,5570,5570,5570,5570,0
|
|
20230912,195300,283043470,5570,5570,5570,5570,0
|
|
20230912,195200,283043470,5570,5570,5570,5570,0
|
|
20230912,195100,283043470,5570,5570,5570,5570,0
|
|
20230912,195000,283043470,5570,5570,5570,5570,0
|
|
20230912,194900,283043470,5570,5570,5570,5570,0
|
|
20230912,194800,283043470,5570,5570,5570,5570,0
|
|
20230912,194700,283043470,5570,5570,5570,5570,0
|
|
20230912,194600,283043470,5570,5570,5570,5570,0
|
|
20230912,194500,283043470,5570,5570,5570,5570,0
|
|
20230912,194400,283043470,5570,5570,5570,5570,0
|
|
20230912,194300,283043470,5570,5570,5570,5570,0
|
|
20230912,194200,283043470,5570,5570,5570,5570,0
|
|
20230912,194100,283043470,5570,5570,5570,5570,0
|
|
20230912,194000,283043470,5570,5570,5570,5570,0
|
|
20230912,193900,283043470,5570,5570,5570,5570,0
|
|
20230912,193800,283043470,5570,5570,5570,5570,0
|
|
20230912,193700,283043470,5570,5570,5570,5570,0
|
|
20230912,193600,283043470,5570,5570,5570,5570,0
|
|
20230912,193500,283043470,5570,5570,5570,5570,0
|
|
20230912,193400,283043470,5570,5570,5570,5570,0
|
|
20230912,193300,283043470,5570,5570,5570,5570,0
|
|
20230912,193200,283043470,5570,5570,5570,5570,0
|
|
20230912,193100,283043470,5570,5570,5570,5570,0
|
|
20230912,193000,283043470,5570,5570,5570,5570,0
|
|
20230912,192900,283043470,5570,5570,5570,5570,1478
|
|
20230912,192800,283043470,5570,5570,5570,5570,0
|
|
20230912,192700,283043470,5570,5570,5570,5570,0
|
|
20230912,192600,283043470,5570,5570,5570,5570,0
|
|
20230912,192500,283043470,5570,5570,5570,5570,0
|
|
20230912,192400,283043470,5570,5570,5570,5570,0
|
|
20230912,192300,283043470,5570,5570,5570,5570,0
|
|
20230912,192200,283043470,5570,5570,5570,5570,0
|
|
20230912,192100,283043470,5570,5570,5570,5570,0
|
|
20230912,192000,283043470,5570,5570,5570,5570,0
|
|
20230912,191900,283043470,5570,5570,5570,5570,0
|
|
20230912,191800,283043470,5570,5570,5570,5570,0
|
|
20230912,191700,283043470,5570,5570,5570,5570,0
|
|
20230912,191600,283043470,5570,5570,5570,5570,0
|
|
20230912,191500,283043470,5570,5570,5570,5570,0
|
|
20230912,191400,283043470,5570,5570,5570,5570,0
|
|
20230912,191300,283043470,5570,5570,5570,5570,0
|
|
20230912,191200,283043470,5570,5570,5570,5570,0
|
|
20230912,191100,283043470,5570,5570,5570,5570,0
|
|
20230912,191000,283043470,5570,5570,5570,5570,0
|
|
20230912,190900,283043470,5570,5570,5570,5570,0
|
|
20230912,190800,283043470,5570,5570,5570,5570,0
|
|
20230912,190700,283043470,5570,5570,5570,5570,0
|
|
20230912,190600,283043470,5570,5570,5570,5570,0
|
|
20230912,190500,283043470,5570,5570,5570,5570,0
|
|
20230912,190400,283043470,5570,5570,5570,5570,0
|
|
20230912,190300,283043470,5570,5570,5570,5570,0
|
|
20230912,190200,283043470,5570,5570,5570,5570,0
|
|
20230912,190100,283043470,5570,5570,5570,5570,0
|
|
20230912,190000,283043470,5570,5570,5570,5570,0
|
|
20230912,185900,283043470,5570,5570,5570,5570,1478
|
|
20230912,185800,283043470,5570,5570,5570,5570,0
|
|
20230912,185700,283043470,5570,5570,5570,5570,0
|
|
20230912,185600,283043470,5570,5570,5570,5570,0
|
|
20230912,185500,283043470,5570,5570,5570,5570,0
|
|
20230912,185400,283043470,5570,5570,5570,5570,0
|
|
20230912,185300,283043470,5570,5570,5570,5570,0
|
|
20230912,185200,283043470,5570,5570,5570,5570,0
|
|
20230912,185100,283043470,5570,5570,5570,5570,0
|
|
20230912,185000,283043470,5570,5570,5570,5570,0
|
|
20230912,184900,283043470,5570,5570,5570,5570,0
|
|
20230912,184800,283043470,5570,5570,5570,5570,0
|
|
20230912,184700,283043470,5570,5570,5570,5570,0
|
|
20230912,184600,283043470,5570,5570,5570,5570,0
|
|
20230912,184500,283043470,5570,5570,5570,5570,0
|
|
20230912,184400,283043470,5570,5570,5570,5570,0
|
|
20230912,184300,283043470,5570,5570,5570,5570,0
|
|
20230912,184200,283043470,5570,5570,5570,5570,0
|
|
20230912,184100,283043470,5570,5570,5570,5570,0
|
|
20230912,184000,283043470,5570,5570,5570,5570,0
|
|
20230912,183900,283043470,5570,5570,5570,5570,0
|
|
20230912,183800,283043470,5570,5570,5570,5570,0
|
|
20230912,183700,283043470,5570,5570,5570,5570,0
|
|
20230912,183600,283043470,5570,5570,5570,5570,0
|
|
20230912,183500,283043470,5570,5570,5570,5570,0
|
|
20230912,183400,283043470,5570,5570,5570,5570,0
|
|
20230912,183300,283043470,5570,5570,5570,5570,0
|
|
20230912,183200,283043470,5570,5570,5570,5570,0
|
|
20230912,183100,283043470,5570,5570,5570,5570,0
|
|
20230912,183000,283043470,5570,5570,5570,5570,0
|
|
20230912,182900,283043470,5570,5570,5570,5570,1478
|
|
20230912,182800,283043470,5570,5570,5570,5570,0
|
|
20230912,182700,283043470,5570,5570,5570,5570,0
|
|
20230912,182600,283043470,5570,5570,5570,5570,0
|
|
20230912,182500,283043470,5570,5570,5570,5570,0
|
|
20230912,182400,283043470,5570,5570,5570,5570,0
|
|
20230912,182300,283043470,5570,5570,5570,5570,0
|
|
20230912,182200,283043470,5570,5570,5570,5570,0
|
|
20230912,182100,283043470,5570,5570,5570,5570,0
|
|
20230912,182000,283043470,5570,5570,5570,5570,0
|
|
20230912,181900,283043470,5570,5570,5570,5570,0
|
|
20230912,181800,283043470,5570,5570,5570,5570,0
|
|
20230912,181700,283043470,5570,5570,5570,5570,0
|
|
20230912,181600,283043470,5570,5570,5570,5570,0
|
|
20230912,181500,283043470,5570,5570,5570,5570,0
|
|
20230912,181400,283043470,5570,5570,5570,5570,0
|
|
20230912,181300,283043470,5570,5570,5570,5570,0
|
|
20230912,181200,283043470,5570,5570,5570,5570,0
|
|
20230912,181100,283043470,5570,5570,5570,5570,0
|
|
20230912,181000,283043470,5570,5570,5570,5570,0
|
|
20230912,180900,283043470,5570,5570,5570,5570,0
|
|
20230912,180800,283043470,5570,5570,5570,5570,0
|
|
20230912,180700,283043470,5570,5570,5570,5570,0
|
|
20230912,180600,283043470,5570,5570,5570,5570,0
|
|
20230912,180500,283043470,5570,5570,5570,5570,0
|
|
20230912,180400,283043470,5570,5570,5570,5570,0
|
|
20230912,180300,283043470,5570,5570,5570,5570,0
|
|
20230912,180200,283043470,5570,5570,5570,5570,0
|
|
20230912,180100,283043470,5570,5570,5570,5570,0
|
|
20230912,180000,283043470,5570,5570,5570,5570,0
|
|
20230912,175900,283043470,5570,5570,5570,5570,1478
|
|
20230912,175800,283043470,5570,5570,5570,5570,0
|
|
20230912,175700,283043470,5570,5570,5570,5570,0
|
|
20230912,175600,283043470,5570,5570,5570,5570,0
|
|
20230912,175500,283043470,5570,5570,5570,5570,0
|
|
20230912,175400,283043470,5570,5570,5570,5570,0
|
|
20230912,175300,283043470,5570,5570,5570,5570,0
|
|
20230912,175200,283043470,5570,5570,5570,5570,0
|
|
20230912,175100,283043470,5570,5570,5570,5570,0
|
|
20230912,175000,283043470,5570,5570,5570,5570,0
|
|
20230912,174900,283043470,5570,5570,5570,5570,0
|
|
20230912,174800,283043470,5570,5570,5570,5570,0
|
|
20230912,174700,283043470,5570,5570,5570,5570,0
|
|
20230912,174600,283043470,5570,5570,5570,5570,0
|
|
20230912,174500,283043470,5570,5570,5570,5570,0
|
|
20230912,174400,283043470,5570,5570,5570,5570,0
|
|
20230912,174300,283043470,5570,5570,5570,5570,0
|
|
20230912,174200,283043470,5570,5570,5570,5570,0
|
|
20230912,174100,283043470,5570,5570,5570,5570,0
|
|
20230912,174000,283043470,5570,5570,5570,5570,0
|
|
20230912,173900,283043470,5570,5570,5570,5570,0
|
|
20230912,173800,283043470,5570,5570,5570,5570,0
|
|
20230912,173700,283043470,5570,5570,5570,5570,0
|
|
20230912,173600,283043470,5570,5570,5570,5570,0
|
|
20230912,173500,283043470,5570,5570,5570,5570,0
|
|
20230912,173400,283043470,5570,5570,5570,5570,0
|
|
20230912,173300,283043470,5570,5570,5570,5570,0
|
|
20230912,173200,283043470,5570,5570,5570,5570,0
|
|
20230912,173100,283043470,5570,5570,5570,5570,0
|
|
20230912,173000,283043470,5570,5570,5570,5570,0
|
|
20230912,172900,283043470,5570,5570,5570,5570,1478
|
|
20230912,172800,283043470,5570,5570,5570,5570,0
|
|
20230912,172700,283043470,5570,5570,5570,5570,0
|
|
20230912,172600,283043470,5570,5570,5570,5570,0
|
|
20230912,172500,283043470,5570,5570,5570,5570,0
|
|
20230912,172400,283043470,5570,5570,5570,5570,0
|
|
20230912,172300,283043470,5570,5570,5570,5570,0
|
|
20230912,172200,283043470,5570,5570,5570,5570,0
|
|
20230912,172100,283043470,5570,5570,5570,5570,0
|
|
20230912,172000,283043470,5570,5570,5570,5570,0
|
|
20230912,171900,283043470,5570,5570,5570,5570,0
|
|
20230912,171800,283043470,5570,5570,5570,5570,0
|
|
20230912,171700,283043470,5570,5570,5570,5570,0
|
|
20230912,171600,283043470,5570,5570,5570,5570,0
|
|
20230912,171500,283043470,5570,5570,5570,5570,0
|
|
20230912,171400,283043470,5570,5570,5570,5570,0
|
|
20230912,171300,283043470,5570,5570,5570,5570,0
|
|
20230912,171200,283043470,5570,5570,5570,5570,0
|
|
20230912,171100,283043470,5570,5570,5570,5570,0
|
|
20230912,171000,283043470,5570,5570,5570,5570,0
|
|
20230912,170900,283043470,5570,5570,5570,5570,0
|
|
20230912,170800,283043470,5570,5570,5570,5570,0
|
|
20230912,170700,283043470,5570,5570,5570,5570,0
|
|
20230912,170600,283043470,5570,5570,5570,5570,0
|
|
20230912,170500,283043470,5570,5570,5570,5570,0
|
|
20230912,170400,283043470,5570,5570,5570,5570,0
|
|
20230912,170300,283043470,5570,5570,5570,5570,0
|
|
20230912,170200,283043470,5570,5570,5570,5570,0
|
|
20230912,170100,283043470,5570,5570,5570,5570,0
|
|
20230912,170000,283043470,5570,5570,5570,5570,0
|
|
20230912,165900,283043470,5570,5570,5570,5570,1478
|
|
20230912,165800,283043470,5570,5570,5570,5570,0
|
|
20230912,165700,283043470,5570,5570,5570,5570,0
|
|
20230912,165600,283043470,5570,5570,5570,5570,0
|
|
20230912,165500,283043470,5570,5570,5570,5570,0
|
|
20230912,165400,283043470,5570,5570,5570,5570,0
|
|
20230912,165300,283043470,5570,5570,5570,5570,0
|
|
20230912,165200,283043470,5570,5570,5570,5570,0
|
|
20230912,165100,283043470,5570,5570,5570,5570,0
|
|
20230912,165000,283043470,5570,5570,5570,5570,0
|
|
20230912,164900,283043470,5570,5570,5570,5570,0
|
|
20230912,164800,283043470,5570,5570,5570,5570,0
|
|
20230912,164700,283043470,5570,5570,5570,5570,0
|
|
20230912,164600,283043470,5570,5570,5570,5570,0
|
|
20230912,164500,283043470,5570,5570,5570,5570,0
|
|
20230912,164400,283043470,5570,5570,5570,5570,0
|
|
20230912,164300,283043470,5570,5570,5570,5570,0
|
|
20230912,164200,283043470,5570,5570,5570,5570,0
|
|
20230912,164100,283043470,5570,5570,5570,5570,0
|
|
20230912,164000,283043470,5570,5570,5570,5570,0
|
|
20230912,163900,283043470,5570,5570,5570,5570,0
|
|
20230912,163800,283043470,5570,5570,5570,5570,0
|
|
20230912,163700,283043470,5570,5570,5570,5570,0
|
|
20230912,163600,283043470,5570,5570,5570,5570,0
|
|
20230912,163500,283043470,5570,5570,5570,5570,0
|
|
20230912,163400,283043470,5570,5570,5570,5570,0
|
|
20230912,163300,283043470,5570,5570,5570,5570,0
|
|
20230912,163200,283043470,5570,5570,5570,5570,0
|
|
20230912,163100,283043470,5570,5570,5570,5570,0
|
|
20230912,163000,283043470,5570,5570,5570,5570,0
|
|
20230912,162900,283043470,5570,5570,5570,5570,1478
|
|
20230912,162800,283043470,5570,5570,5570,5570,0
|
|
20230912,162700,283043470,5570,5570,5570,5570,0
|
|
20230912,162600,283043470,5570,5570,5570,5570,0
|
|
20230912,162500,283043470,5570,5570,5570,5570,0
|
|
20230912,162400,283043470,5570,5570,5570,5570,0
|
|
20230912,162300,283043470,5570,5570,5570,5570,0
|
|
20230912,162200,283043470,5570,5570,5570,5570,0
|
|
20230912,162100,283043470,5570,5570,5570,5570,0
|
|
20230912,162000,283043470,5570,5570,5570,5570,0
|
|
20230912,161900,283043470,5570,5570,5570,5570,0
|
|
20230912,161800,283043470,5570,5570,5570,5570,0
|
|
20230912,161700,283043470,5570,5570,5570,5570,0
|
|
20230912,161600,283043470,5570,5570,5570,5570,0
|
|
20230912,161500,283043470,5570,5570,5570,5570,0
|
|
20230912,161400,283043470,5570,5570,5570,5570,0
|
|
20230912,161300,283043470,5570,5570,5570,5570,0
|
|
20230912,161200,283043470,5570,5570,5570,5570,0
|
|
20230912,161100,283043470,5570,5570,5570,5570,0
|
|
20230912,161000,283043470,5570,5570,5570,5570,0
|
|
20230912,160900,283043470,5570,5570,5570,5570,0
|
|
20230912,160800,283043470,5570,5570,5570,5570,0
|
|
20230912,160700,283043470,5570,5570,5570,5570,0
|
|
20230912,160600,283043470,5570,5570,5570,5570,0
|
|
20230912,160500,283043470,5570,5570,5570,5570,0
|
|
20230912,160400,283043470,5570,5570,5570,5570,0
|
|
20230912,160300,283043470,5570,5570,5570,5570,0
|
|
20230912,160200,283043470,5570,5570,5570,5570,0
|
|
20230912,160100,283043470,5570,5570,5570,5570,0
|
|
20230912,160000,283043470,5570,5570,5570,5570,0
|
|
20230912,155900,283043470,5570,5570,5570,5570,1478
|
|
20230912,155800,283043470,5570,5570,5570,5570,0
|
|
20230912,155700,283043470,5570,5570,5570,5570,0
|
|
20230912,155600,283043470,5570,5570,5570,5570,0
|
|
20230912,155500,283043470,5570,5570,5570,5570,0
|
|
20230912,155400,283043470,5570,5570,5570,5570,0
|
|
20230912,155300,283043470,5570,5570,5570,5570,0
|
|
20230912,155200,283043470,5570,5570,5570,5570,0
|
|
20230912,155100,283043470,5570,5570,5570,5570,0
|
|
20230912,155000,283043470,5570,5570,5570,5570,0
|
|
20230912,154900,283043470,5570,5570,5570,5570,0
|
|
20230912,154800,283043470,5570,5570,5570,5570,0
|
|
20230912,154700,283043470,5570,5570,5570,5570,0
|
|
20230912,154600,283043470,5570,5570,5570,5570,0
|
|
20230912,154500,283043470,5570,5570,5570,5570,0
|
|
20230912,154400,283043470,5570,5570,5570,5570,0
|
|
20230912,154300,283043470,5570,5570,5570,5570,0
|
|
20230912,154200,283043470,5570,5570,5570,5570,0
|
|
20230912,154100,283043470,5570,5570,5570,5570,0
|
|
20230912,154000,283043470,5570,5570,5570,5570,0
|
|
20230912,153900,283043470,5570,5570,5570,5570,0
|
|
20230912,153800,283043470,5570,5570,5570,5570,0
|
|
20230912,153700,283043470,5570,5570,5570,5570,0
|
|
20230912,153600,283043470,5570,5570,5570,5570,0
|
|
20230912,153500,283043470,5570,5570,5570,5570,0
|
|
20230912,153400,283043470,5570,5570,5570,5570,0
|
|
20230912,153300,283043470,5570,5570,5570,5570,0
|
|
20230912,153200,283043470,5570,5570,5570,5570,0
|
|
20230912,153100,283043470,5570,5570,5570,5570,0
|
|
20230912,153000,283043470,5570,5570,5570,5570,1478
|
|
20230912,152900,274811010,5520,5520,5520,5520,0
|
|
20230912,152800,274811010,5520,5520,5520,5520,0
|
|
20230912,152700,274811010,5520,5520,5520,5520,0
|
|
20230912,152600,274811010,5520,5520,5520,5520,0
|
|
20230912,152500,274811010,5520,5520,5520,5520,0
|
|
20230912,152400,274811010,5520,5520,5520,5520,0
|
|
20230912,152300,274811010,5520,5520,5520,5520,0
|
|
20230912,152200,274811010,5520,5520,5520,5520,0
|
|
20230912,152100,274811010,5520,5520,5520,5520,0
|
|
20230912,152000,274811010,5520,5520,5520,5520,0
|
|
20230912,151900,274811010,5520,5540,5540,5520,9
|
|
20230912,151800,274761310,5520,5540,5540,5520,7
|
|
20230912,151700,274722650,5540,5540,5540,5540,0
|
|
20230912,151600,274722650,5540,5540,5540,5540,7
|
|
20230912,151500,274683870,5550,5550,5550,5550,0
|
|
20230912,151400,274683870,5550,5550,5550,5550,0
|
|
20230912,151300,274683870,5550,5550,5550,5550,0
|
|
20230912,151200,274683870,5550,5510,5550,5510,1024
|
|
20230912,151100,269041510,5510,5510,5510,5510,200
|
|
20230912,151000,267939510,5550,5550,5550,5550,0
|
|
20230912,150900,267939510,5550,5550,5550,5550,0
|
|
20230912,150800,267939510,5550,5550,5550,5550,0
|
|
20230912,150700,267939510,5550,5550,5550,5550,0
|
|
20230912,150600,267939510,5550,5550,5550,5550,1
|
|
20230912,150500,267933960,5500,5530,5550,5500,5927
|
|
20230912,150400,235296340,5530,5530,5530,5530,399
|
|
20230912,150300,233089870,5520,5530,5530,5500,1944
|
|
20230912,150200,222378460,5550,5550,5550,5550,0
|
|
20230912,150100,222378460,5550,5540,5550,5540,102
|
|
20230912,150000,221812510,5550,5550,5550,5550,0
|
|
20230912,145900,221812510,5550,5540,5550,5540,10
|
|
20230912,145800,221757040,5550,5550,5550,5550,100
|
|
20230912,145700,221202040,5550,5550,5550,5550,0
|
|
20230912,145600,221202040,5550,5550,5550,5550,0
|
|
20230912,145500,221202040,5550,5550,5550,5550,0
|
|
20230912,145400,221202040,5550,5550,5550,5550,0
|
|
20230912,145300,221202040,5550,5540,5550,5540,14
|
|
20230912,145200,221124460,5530,5530,5530,5530,0
|
|
20230912,145100,221124460,5530,5530,5530,5530,1
|
|
20230912,145000,221118930,5540,5540,5540,5540,0
|
|
20230912,144900,221118930,5540,5540,5540,5540,1
|
|
20230912,144800,221113390,5540,5530,5540,5530,90
|
|
20230912,144700,220615660,5530,5530,5530,5530,36
|
|
20230912,144600,220416580,5530,5530,5530,5530,0
|
|
20230912,144500,220416580,5530,5530,5530,5530,61
|
|
20230912,144400,220079250,5560,5560,5560,5560,0
|
|
20230912,144300,220079250,5560,5560,5560,5560,0
|
|
20230912,144200,220079250,5560,5560,5560,5560,0
|
|
20230912,144100,220079250,5560,5560,5560,5560,1
|
|
20230912,144000,220073690,5560,5550,5560,5550,3
|
|
20230912,143900,220057030,5570,5550,5570,5550,332
|
|
20230912,143800,218208130,5560,5560,5560,5560,1
|
|
20230912,143700,218202570,5530,5520,5530,5520,78
|
|
20230912,143600,217771420,5530,5530,5530,5530,0
|
|
20230912,143500,217771420,5530,5530,5530,5530,0
|
|
20230912,143400,217771420,5530,5530,5530,5530,0
|
|
20230912,143300,217771420,5530,5530,5530,5530,2
|
|
20230912,143200,217760360,5530,5530,5530,5530,5
|
|
20230912,143100,217732710,5530,5530,5530,5510,252
|
|
20230912,143000,216343040,5520,5520,5520,5520,40
|
|
20230912,142900,216122240,5520,5520,5520,5520,0
|
|
20230912,142800,216122240,5520,5520,5520,5520,14
|
|
20230912,142700,216044960,5520,5520,5520,5520,28
|
|
20230912,142600,215890400,5520,5530,5530,5500,1807
|
|
20230912,142500,205932110,5550,5550,5550,5550,0
|
|
20230912,142400,205932110,5550,5550,5550,5550,0
|
|
20230912,142300,205932110,5550,5550,5550,5550,0
|
|
20230912,142200,205932110,5550,5550,5550,5550,0
|
|
20230912,142100,205932110,5550,5550,5550,5550,0
|
|
20230912,142000,205932110,5550,5550,5550,5550,0
|
|
20230912,141900,205932110,5550,5550,5550,5550,0
|
|
20230912,141800,205932110,5550,5550,5550,5550,0
|
|
20230912,141700,205932110,5550,5520,5550,5520,307
|
|
20230912,141600,204237440,5520,5530,5530,5520,102
|
|
20230912,141500,203673520,5530,5540,5540,5530,170
|
|
20230912,141400,202733370,5550,5550,5550,5550,0
|
|
20230912,141300,202733370,5550,5550,5550,5550,0
|
|
20230912,141200,202733370,5550,5550,5550,5550,0
|
|
20230912,141100,202733370,5550,5550,5550,5550,0
|
|
20230912,141000,202733370,5550,5550,5550,5550,61
|
|
20230912,140900,202394820,5550,5550,5550,5550,1
|
|
20230912,140800,202389270,5540,5540,5540,5540,24
|
|
20230912,140700,202256310,5550,5560,5560,5550,24
|
|
20230912,140600,202123100,5570,5570,5570,5570,0
|
|
20230912,140500,202123100,5570,5570,5570,5570,0
|
|
20230912,140400,202123100,5570,5570,5570,5570,0
|
|
20230912,140300,202123100,5570,5570,5570,5570,0
|
|
20230912,140200,202123100,5570,5570,5570,5570,0
|
|
20230912,140100,202123100,5570,5570,5570,5570,0
|
|
20230912,140000,202123100,5570,5570,5570,5570,2
|
|
20230912,135900,202111960,5570,5550,5570,5550,16
|
|
20230912,135800,202023100,5530,5540,5550,5530,12
|
|
20230912,135700,201956600,5540,5540,5540,5540,17
|
|
20230912,135600,201862420,5540,5550,5550,5540,65
|
|
20230912,135500,201502040,5580,5550,5580,5550,16
|
|
20230912,135400,201413140,5550,5550,5550,5530,304
|
|
20230912,135300,199730850,5560,5560,5560,5560,0
|
|
20230912,135200,199730850,5560,5560,5560,5560,10
|
|
20230912,135100,199675250,5560,5560,5560,5560,0
|
|
20230912,135000,199675250,5560,5560,5560,5560,2
|
|
20230912,134900,199664130,5550,5550,5550,5550,0
|
|
20230912,134800,199664130,5550,5550,5550,5550,7
|
|
20230912,134700,199625280,5570,5570,5570,5570,0
|
|
20230912,134600,199625280,5570,5570,5570,5570,0
|
|
20230912,134500,199625280,5570,5570,5570,5570,0
|
|
20230912,134400,199625280,5570,5570,5570,5570,0
|
|
20230912,134300,199625280,5570,5570,5570,5570,0
|
|
20230912,134200,199625280,5570,5570,5570,5570,0
|
|
20230912,134100,199625280,5570,5570,5570,5570,0
|
|
20230912,134000,199625280,5570,5570,5570,5570,0
|
|
20230912,133900,199625280,5570,5570,5570,5570,0
|
|
20230912,133800,199625280,5570,5570,5570,5570,0
|
|
20230912,133700,199625280,5570,5570,5570,5570,0
|
|
20230912,133600,199625280,5570,5570,5570,5570,0
|
|
20230912,133500,199625280,5570,5550,5570,5550,15
|
|
20230912,133400,199542000,5530,5530,5530,5530,0
|
|
20230912,133300,199542000,5530,5560,5560,5530,427
|
|
20230912,133200,197176290,5580,5580,5580,5580,0
|
|
20230912,133100,197176290,5580,5580,5580,5580,0
|
|
20230912,133000,197176290,5580,5580,5580,5580,0
|
|
20230912,132900,197176290,5580,5580,5580,5580,0
|
|
20230912,132800,197176290,5580,5580,5580,5580,0
|
|
20230912,132700,197176290,5580,5580,5580,5580,0
|
|
20230912,132600,197176290,5580,5580,5580,5580,0
|
|
20230912,132500,197176290,5580,5580,5580,5580,0
|
|
20230912,132400,197176290,5580,5580,5580,5580,0
|
|
20230912,132300,197176290,5580,5570,5580,5570,28
|
|
20230912,132200,197020320,5560,5560,5560,5560,3
|
|
20230912,132100,197003640,5560,5570,5570,5560,102
|
|
20230912,132000,196435530,5580,5580,5580,5580,0
|
|
20230912,131900,196435530,5580,5580,5580,5580,0
|
|
20230912,131800,196435530,5580,5580,5580,5580,0
|
|
20230912,131700,196435530,5580,5580,5580,5580,0
|
|
20230912,131600,196435530,5580,5580,5580,5580,0
|
|
20230912,131500,196435530,5580,5580,5580,5580,0
|
|
20230912,131400,196435530,5580,5580,5580,5580,1
|
|
20230912,131300,196429950,5580,5570,5580,5570,5
|
|
20230912,131200,196402080,5570,5560,5570,5560,108
|
|
20230912,131100,195801580,5570,5570,5570,5570,0
|
|
20230912,131000,195801580,5570,5570,5570,5570,0
|
|
20230912,130900,195801580,5570,5570,5570,5570,0
|
|
20230912,130800,195801580,5570,5570,5570,5570,0
|
|
20230912,130700,195801580,5570,5570,5570,5570,718
|
|
20230912,130600,191802320,5570,5570,5570,5570,0
|
|
20230912,130500,191802320,5570,5570,5570,5570,36
|
|
20230912,130400,191601800,5560,5560,5560,5560,0
|
|
20230912,130300,191601800,5560,5560,5560,5560,4
|
|
20230912,130200,191579560,5570,5570,5570,5560,6
|
|
20230912,130100,191546180,5560,5560,5560,5560,0
|
|
20230912,130000,191546180,5560,5560,5560,5560,5
|
|
20230912,125900,191518380,5560,5560,5560,5560,5
|
|
20230912,125800,191490580,5570,5570,5570,5570,5
|
|
20230912,125700,191462730,5580,5580,5580,5580,0
|
|
20230912,125600,191462730,5580,5580,5580,5580,0
|
|
20230912,125500,191462730,5580,5580,5580,5580,10
|
|
20230912,125400,191406930,5580,5580,5580,5580,0
|
|
20230912,125300,191406930,5580,5580,5580,5580,0
|
|
20230912,125200,191406930,5580,5580,5580,5580,3
|
|
20230912,125100,191390190,5580,5580,5580,5580,5
|
|
20230912,125000,191362290,5580,5580,5580,5580,0
|
|
20230912,124900,191362290,5580,5570,5580,5570,109
|
|
20230912,124800,190755070,5580,5580,5580,5580,0
|
|
20230912,124700,190755070,5580,5580,5580,5580,9
|
|
20230912,124600,190704850,5570,5570,5570,5570,20
|
|
20230912,124500,190593450,5580,5580,5580,5580,0
|
|
20230912,124400,190593450,5580,5580,5580,5580,55
|
|
20230912,124300,190286550,5580,5580,5580,5580,0
|
|
20230912,124200,190286550,5580,5560,5580,5550,315
|
|
20230912,124100,188538220,5550,5570,5570,5550,400
|
|
20230912,124000,186316780,5600,5600,5600,5600,0
|
|
20230912,123900,186316780,5600,5600,5600,5600,0
|
|
20230912,123800,186316780,5600,5600,5600,5600,0
|
|
20230912,123700,186316780,5600,5600,5600,5600,0
|
|
20230912,123600,186316780,5600,5600,5600,5600,0
|
|
20230912,123500,186316780,5600,5600,5600,5600,0
|
|
20230912,123400,186316780,5600,5600,5600,5600,0
|
|
20230912,123300,186316780,5600,5600,5600,5600,0
|
|
20230912,123200,186316780,5600,5570,5600,5570,116
|
|
20230912,123100,185670430,5560,5570,5570,5560,130
|
|
20230912,123000,184947330,5570,5560,5570,5560,49
|
|
20230912,122900,184674650,5550,5550,5550,5550,0
|
|
20230912,122800,184674650,5550,5570,5570,5550,701
|
|
20230912,122700,180776990,5580,5580,5580,5580,10
|
|
20230912,122600,180721190,5580,5580,5580,5580,21
|
|
20230912,122500,180604010,5570,5570,5570,5570,0
|
|
20230912,122400,180604010,5570,5570,5570,5570,0
|
|
20230912,122300,180604010,5570,5570,5570,5570,0
|
|
20230912,122200,180604010,5570,5570,5570,5570,42
|
|
20230912,122100,180370070,5570,5570,5570,5570,0
|
|
20230912,122000,180370070,5570,5570,5570,5570,1169
|
|
20230912,121900,173858740,5570,5580,5580,5570,2000
|
|
20230912,121800,162707190,5590,5590,5590,5590,5
|
|
20230912,121700,162679240,5590,5590,5590,5590,0
|
|
20230912,121600,162679240,5590,5590,5590,5590,261
|
|
20230912,121500,161220250,5600,5600,5600,5600,0
|
|
20230912,121400,161220250,5600,5600,5600,5600,0
|
|
20230912,121300,161220250,5600,5600,5600,5600,2
|
|
20230912,121200,161209050,5580,5580,5580,5580,50
|
|
20230912,121100,160930050,5580,5580,5580,5580,0
|
|
20230912,121000,160930050,5580,5580,5580,5580,0
|
|
20230912,120900,160930050,5580,5580,5580,5580,0
|
|
20230912,120800,160930050,5580,5580,5580,5580,0
|
|
20230912,120700,160930050,5580,5580,5580,5580,0
|
|
20230912,120600,160930050,5580,5580,5580,5580,0
|
|
20230912,120500,160930050,5580,5580,5580,5580,20
|
|
20230912,120400,160818450,5580,5580,5580,5580,2805
|
|
20230912,120300,145166550,5580,5580,5580,5580,0
|
|
20230912,120200,145166550,5580,5580,5580,5580,0
|
|
20230912,120100,145166550,5580,5590,5590,5580,2000
|
|
20230912,120000,134005100,5580,5580,5580,5580,0
|
|
20230912,115900,134005100,5580,5580,5580,5580,0
|
|
20230912,115800,134005100,5580,5580,5580,5580,0
|
|
20230912,115700,134005100,5580,5610,5620,5580,1421
|
|
20230912,115600,126062970,5610,5610,5610,5610,1988
|
|
20230912,115500,114910290,5610,5610,5610,5610,0
|
|
20230912,115400,114910290,5610,5610,5610,5610,0
|
|
20230912,115300,114910290,5610,5610,5610,5610,10
|
|
20230912,115200,114854190,5620,5620,5620,5620,2
|
|
20230912,115100,114842950,5620,5620,5620,5620,33
|
|
20230912,115000,114657490,5620,5620,5620,5620,916
|
|
20230912,114900,109509570,5620,5620,5620,5620,0
|
|
20230912,114800,109509570,5620,5620,5620,5620,27
|
|
20230912,114700,109357830,5640,5640,5640,5640,0
|
|
20230912,114600,109357830,5640,5640,5640,5640,0
|
|
20230912,114500,109357830,5640,5640,5640,5640,0
|
|
20230912,114400,109357830,5640,5640,5640,5640,0
|
|
20230912,114300,109357830,5640,5640,5640,5640,0
|
|
20230912,114200,109357830,5640,5640,5640,5640,0
|
|
20230912,114100,109357830,5640,5640,5640,5640,10
|
|
20230912,114000,109301430,5640,5640,5640,5640,0
|
|
20230912,113900,109301430,5640,5640,5640,5640,0
|
|
20230912,113800,109301430,5640,5640,5640,5640,0
|
|
20230912,113700,109301430,5640,5640,5640,5640,0
|
|
20230912,113600,109301430,5640,5640,5640,5640,0
|
|
20230912,113500,109301430,5640,5640,5640,5640,0
|
|
20230912,113400,109301430,5640,5640,5640,5640,47
|
|
20230912,113300,109036350,5630,5630,5630,5630,24
|
|
20230912,113200,108901230,5620,5630,5630,5620,30
|
|
20230912,113100,108732580,5620,5620,5620,5620,0
|
|
20230912,113000,108732580,5620,5620,5620,5620,10
|
|
20230912,112900,108676380,5620,5620,5620,5620,5
|
|
20230912,112800,108648280,5620,5620,5620,5620,800
|
|
20230912,112700,104152280,5620,5620,5620,5620,5
|
|
20230912,112600,104124180,5630,5630,5630,5630,0
|
|
20230912,112500,104124180,5630,5630,5630,5630,445
|
|
20230912,112400,101618830,5640,5640,5640,5640,0
|
|
20230912,112300,101618830,5640,5640,5640,5640,0
|
|
20230912,112200,101618830,5640,5640,5640,5640,0
|
|
20230912,112100,101618830,5640,5640,5640,5640,0
|
|
20230912,112000,101618830,5640,5640,5640,5640,0
|
|
20230912,111900,101618830,5640,5640,5640,5640,0
|
|
20230912,111800,101618830,5640,5640,5640,5640,0
|
|
20230912,111700,101618830,5640,5640,5640,5640,0
|
|
20230912,111600,101618830,5640,5640,5640,5640,0
|
|
20230912,111500,101618830,5640,5640,5640,5640,0
|
|
20230912,111400,101618830,5640,5640,5640,5630,402
|
|
20230912,111300,99355550,5630,5640,5640,5630,45
|
|
20230912,111200,99102070,5640,5640,5640,5640,32
|
|
20230912,111100,98921590,5650,5640,5650,5640,23
|
|
20230912,111000,98791760,5630,5630,5630,5630,309
|
|
20230912,110900,97052090,5630,5630,5630,5630,0
|
|
20230912,110800,97052090,5630,5630,5630,5630,0
|
|
20230912,110700,97052090,5630,5620,5630,5620,11
|
|
20230912,110600,96990260,5620,5620,5620,5620,0
|
|
20230912,110500,96990260,5620,5630,5630,5620,2497
|
|
20230912,110400,82949690,5630,5630,5630,5630,0
|
|
20230912,110300,82949690,5630,5630,5630,5630,0
|
|
20230912,110200,82949690,5630,5640,5640,5630,108
|
|
20230912,110100,82340650,5680,5680,5680,5680,0
|
|
20230912,110000,82340650,5680,5680,5680,5680,0
|
|
20230912,105900,82340650,5680,5680,5680,5680,0
|
|
20230912,105800,82340650,5680,5660,5680,5660,53
|
|
20230912,105700,82040640,5630,5630,5630,5630,7
|
|
20230912,105600,82001230,5680,5680,5680,5680,0
|
|
20230912,105500,82001230,5680,5680,5680,5680,0
|
|
20230912,105400,82001230,5680,5680,5680,5680,0
|
|
20230912,105300,82001230,5680,5680,5680,5680,0
|
|
20230912,105200,82001230,5680,5680,5680,5680,0
|
|
20230912,105100,82001230,5680,5650,5680,5650,1000
|
|
20230912,105000,76350430,5650,5640,5650,5640,2
|
|
20230912,104900,76339140,5640,5640,5640,5640,119
|
|
20230912,104800,75667980,5610,5610,5610,5610,0
|
|
20230912,104700,75667980,5610,5610,5610,5610,0
|
|
20230912,104600,75667980,5610,5610,5610,5610,0
|
|
20230912,104500,75667980,5610,5620,5620,5610,438
|
|
20230912,104400,73206550,5620,5620,5620,5620,7
|
|
20230912,104300,73167210,5610,5610,5610,5610,0
|
|
20230912,104200,73167210,5610,5610,5630,5610,1189
|
|
20230912,104100,66478810,5610,5610,5610,5610,0
|
|
20230912,104000,66478810,5610,5610,5620,5610,6
|
|
20230912,103900,66445110,5620,5610,5620,5610,3
|
|
20230912,103800,66428270,5580,5600,5600,5580,374
|
|
20230912,103700,64334110,5600,5600,5600,5600,0
|
|
20230912,103600,64334110,5600,5600,5600,5600,1316
|
|
20230912,103500,56964510,5570,5570,5570,5570,1
|
|
20230912,103400,56958940,5570,5570,5570,5570,0
|
|
20230912,103300,56958940,5570,5570,5570,5570,0
|
|
20230912,103200,56958940,5570,5570,5570,5570,0
|
|
20230912,103100,56958940,5570,5570,5570,5570,198
|
|
20230912,103000,55856080,5570,5570,5570,5570,0
|
|
20230912,102900,55856080,5570,5600,5600,5570,40
|
|
20230912,102800,55632380,5570,5570,5570,5570,0
|
|
20230912,102700,55632380,5570,5570,5570,5570,0
|
|
20230912,102600,55632380,5570,5570,5570,5570,105
|
|
20230912,102500,55047530,5570,5570,5570,5570,200
|
|
20230912,102400,53933530,5600,5600,5600,5600,0
|
|
20230912,102300,53933530,5600,5600,5600,5600,0
|
|
20230912,102200,53933530,5600,5600,5600,5600,0
|
|
20230912,102100,53933530,5600,5600,5600,5600,1
|
|
20230912,102000,53927930,5570,5600,5600,5570,211
|
|
20230912,101900,52752630,5570,5570,5570,5570,100
|
|
20230912,101800,52195630,5570,5570,5570,5570,0
|
|
20230912,101700,52195630,5570,5580,5580,5570,3
|
|
20230912,101600,52178900,5570,5570,5570,5570,0
|
|
20230912,101500,52178900,5570,5570,5570,5570,169
|
|
20230912,101400,51237570,5570,5570,5570,5570,1
|
|
20230912,101300,51232000,5570,5570,5570,5570,2
|
|
20230912,101200,51220860,5570,5570,5570,5570,0
|
|
20230912,101100,51220860,5570,5570,5570,5570,0
|
|
20230912,101000,51220860,5570,5570,5570,5570,1
|
|
20230912,100900,51215290,5550,5550,5550,5550,0
|
|
20230912,100800,51215290,5550,5550,5550,5550,0
|
|
20230912,100700,51215290,5550,5570,5570,5550,123
|
|
20230912,100600,50530640,5570,5570,5570,5570,0
|
|
20230912,100500,50530640,5570,5570,5570,5570,1
|
|
20230912,100400,50525070,5550,5550,5550,5550,37
|
|
20230912,100300,50319720,5570,5570,5570,5570,0
|
|
20230912,100200,50319720,5570,5570,5570,5570,0
|
|
20230912,100100,50319720,5570,5570,5570,5570,0
|
|
20230912,100000,50319720,5570,5550,5570,5550,29
|
|
20230912,095900,50158750,5550,5550,5550,5550,51
|
|
20230912,095800,49875700,5590,5540,5590,5540,818
|
|
20230912,095700,45336310,5540,5540,5540,5540,8
|
|
20230912,095600,45291990,5540,5540,5540,5530,21
|
|
20230912,095500,45175830,5530,5560,5560,5530,612
|
|
20230912,095400,41781400,5560,5560,5590,5560,134
|
|
20230912,095300,41035930,5560,5570,5570,5560,6
|
|
20230912,095200,41002560,5600,5600,5600,5600,0
|
|
20230912,095100,41002560,5600,5600,5600,5600,0
|
|
20230912,095000,41002560,5600,5600,5600,5600,0
|
|
20230912,094900,41002560,5600,5600,5600,5600,0
|
|
20230912,094800,41002560,5600,5600,5600,5600,0
|
|
20230912,094700,41002560,5600,5600,5600,5600,0
|
|
20230912,094600,41002560,5600,5600,5600,5600,0
|
|
20230912,094500,41002560,5600,5590,5600,5560,926
|
|
20230912,094400,35827090,5590,5590,5590,5590,0
|
|
20230912,094300,35827090,5590,5580,5590,5560,460
|
|
20230912,094200,33263830,5600,5600,5600,5600,0
|
|
20230912,094100,33263830,5600,5570,5600,5570,6
|
|
20230912,094000,33230320,5570,5570,5570,5570,2
|
|
20230912,093900,33219180,5570,5580,5600,5570,80
|
|
20230912,093800,32771760,5580,5580,5580,5580,2
|
|
20230912,093700,32760600,5600,5580,5600,5580,3
|
|
20230912,093600,32743840,5600,5570,5600,5570,5
|
|
20230912,093500,32715960,5570,5570,5570,5570,4
|
|
20230912,093400,32693680,5570,5580,5590,5570,533
|
|
20230912,093300,29719570,5600,5580,5600,5580,6
|
|
20230912,093200,29686010,5600,5580,5600,5580,3
|
|
20230912,093100,29669250,5600,5580,5600,5580,7
|
|
20230912,093000,29630170,5580,5600,5600,5580,3
|
|
20230912,092900,29613410,5570,5570,5600,5570,20
|
|
20230912,092800,29501720,5570,5570,5580,5570,24
|
|
20230912,092700,29368020,5580,5580,5580,5570,18
|
|
20230912,092600,29267670,5590,5570,5670,5570,461
|
|
20230912,092500,26683040,5570,5570,5570,5570,24
|
|
20230912,092400,26549360,5570,5570,5570,5570,20
|
|
20230912,092300,26437960,5570,5580,5590,5570,34
|
|
20230912,092200,26248550,5580,5580,5580,5580,120
|
|
20230912,092100,25578950,5580,5580,5600,5580,19
|
|
20230912,092000,25472910,5590,5590,5590,5590,15
|
|
20230912,091900,25389060,5610,5590,5610,5590,18
|
|
20230912,091800,25288420,5610,5580,5610,5580,5
|
|
20230912,091700,25260490,5630,5620,5630,5610,105
|
|
20230912,091600,24670350,5620,5620,5620,5620,45
|
|
20230912,091500,24417450,5620,5620,5620,5620,24
|
|
20230912,091400,24282570,5630,5640,5640,5620,195
|
|
20230912,091300,23184520,5650,5650,5650,5650,1
|
|
20230912,091200,23178870,5680,5670,5680,5670,200
|
|
20230912,091100,22043970,5670,5650,5670,5650,830
|
|
20230912,091000,17340390,5650,5660,5660,5640,129
|
|
20230912,090900,16611330,5670,5680,5680,5670,59
|
|
20230912,090800,16276570,5690,5620,5740,5620,626
|
|
20230912,090700,12722410,5620,5610,5630,5610,1013
|
|
20230912,090600,7023890,5610,5590,5610,5590,532
|
|
20230912,090500,4044670,5600,5560,5600,5560,98
|
|
20230912,090400,3499590,5550,5550,5550,5550,0
|
|
20230912,090300,3499590,5550,5550,5550,5550,0
|
|
20230912,090200,3499590,5550,5550,5550,5550,10
|
|
20230912,090100,3444090,5550,5550,5550,5550,100
|
|
20230912,090000,2889090,5550,5600,5600,5550,518
|