665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,200200,354643880,5570,5570,5570,5570,328
|
|
20230918,200100,354643880,5570,5570,5570,5570,0
|
|
20230918,200000,354643880,5570,5570,5570,5570,0
|
|
20230918,195900,354643880,5570,5570,5570,5570,0
|
|
20230918,195800,354643880,5570,5570,5570,5570,0
|
|
20230918,195700,354643880,5570,5570,5570,5570,0
|
|
20230918,195600,354643880,5570,5570,5570,5570,0
|
|
20230918,195500,354643880,5570,5570,5570,5570,0
|
|
20230918,195400,354643880,5570,5570,5570,5570,0
|
|
20230918,195300,354643880,5570,5570,5570,5570,0
|
|
20230918,195200,354643880,5570,5570,5570,5570,0
|
|
20230918,195100,354643880,5570,5570,5570,5570,0
|
|
20230918,195000,354643880,5570,5570,5570,5570,0
|
|
20230918,194900,354643880,5570,5570,5570,5570,0
|
|
20230918,194800,354643880,5570,5570,5570,5570,0
|
|
20230918,194700,354643880,5570,5570,5570,5570,0
|
|
20230918,194600,354643880,5570,5570,5570,5570,0
|
|
20230918,194500,354643880,5570,5570,5570,5570,0
|
|
20230918,194400,354643880,5570,5570,5570,5570,0
|
|
20230918,194300,354643880,5570,5570,5570,5570,0
|
|
20230918,194200,354643880,5570,5570,5570,5570,0
|
|
20230918,194100,354643880,5570,5570,5570,5570,0
|
|
20230918,194000,354643880,5570,5570,5570,5570,0
|
|
20230918,193900,354643880,5570,5570,5570,5570,0
|
|
20230918,193800,354643880,5570,5570,5570,5570,0
|
|
20230918,193700,354643880,5570,5570,5570,5570,0
|
|
20230918,193600,354643880,5570,5570,5570,5570,0
|
|
20230918,193500,354643880,5570,5570,5570,5570,0
|
|
20230918,193400,354643880,5570,5570,5570,5570,0
|
|
20230918,193300,354643880,5570,5570,5570,5570,0
|
|
20230918,193200,354643880,5570,5570,5570,5570,328
|
|
20230918,193100,354643880,5570,5570,5570,5570,0
|
|
20230918,193000,354643880,5570,5570,5570,5570,0
|
|
20230918,192900,354643880,5570,5570,5570,5570,0
|
|
20230918,192800,354643880,5570,5570,5570,5570,0
|
|
20230918,192700,354643880,5570,5570,5570,5570,0
|
|
20230918,192600,354643880,5570,5570,5570,5570,0
|
|
20230918,192500,354643880,5570,5570,5570,5570,0
|
|
20230918,192400,354643880,5570,5570,5570,5570,0
|
|
20230918,192300,354643880,5570,5570,5570,5570,0
|
|
20230918,192200,354643880,5570,5570,5570,5570,0
|
|
20230918,192100,354643880,5570,5570,5570,5570,0
|
|
20230918,192000,354643880,5570,5570,5570,5570,0
|
|
20230918,191900,354643880,5570,5570,5570,5570,0
|
|
20230918,191800,354643880,5570,5570,5570,5570,0
|
|
20230918,191700,354643880,5570,5570,5570,5570,0
|
|
20230918,191600,354643880,5570,5570,5570,5570,0
|
|
20230918,191500,354643880,5570,5570,5570,5570,0
|
|
20230918,191400,354643880,5570,5570,5570,5570,0
|
|
20230918,191300,354643880,5570,5570,5570,5570,0
|
|
20230918,191200,354643880,5570,5570,5570,5570,0
|
|
20230918,191100,354643880,5570,5570,5570,5570,0
|
|
20230918,191000,354643880,5570,5570,5570,5570,0
|
|
20230918,190900,354643880,5570,5570,5570,5570,0
|
|
20230918,190800,354643880,5570,5570,5570,5570,0
|
|
20230918,190700,354643880,5570,5570,5570,5570,0
|
|
20230918,190600,354643880,5570,5570,5570,5570,0
|
|
20230918,190500,354643880,5570,5570,5570,5570,0
|
|
20230918,190400,354643880,5570,5570,5570,5570,0
|
|
20230918,190300,354643880,5570,5570,5570,5570,0
|
|
20230918,190200,354643880,5570,5570,5570,5570,328
|
|
20230918,190100,354643880,5570,5570,5570,5570,0
|
|
20230918,190000,354643880,5570,5570,5570,5570,0
|
|
20230918,185900,354643880,5570,5570,5570,5570,0
|
|
20230918,185800,354643880,5570,5570,5570,5570,0
|
|
20230918,185700,354643880,5570,5570,5570,5570,0
|
|
20230918,185600,354643880,5570,5570,5570,5570,0
|
|
20230918,185500,354643880,5570,5570,5570,5570,0
|
|
20230918,185400,354643880,5570,5570,5570,5570,0
|
|
20230918,185300,354643880,5570,5570,5570,5570,0
|
|
20230918,185200,354643880,5570,5570,5570,5570,0
|
|
20230918,185100,354643880,5570,5570,5570,5570,0
|
|
20230918,185000,354643880,5570,5570,5570,5570,0
|
|
20230918,184900,354643880,5570,5570,5570,5570,0
|
|
20230918,184800,354643880,5570,5570,5570,5570,0
|
|
20230918,184700,354643880,5570,5570,5570,5570,0
|
|
20230918,184600,354643880,5570,5570,5570,5570,0
|
|
20230918,184500,354643880,5570,5570,5570,5570,0
|
|
20230918,184400,354643880,5570,5570,5570,5570,0
|
|
20230918,184300,354643880,5570,5570,5570,5570,0
|
|
20230918,184200,354643880,5570,5570,5570,5570,0
|
|
20230918,184100,354643880,5570,5570,5570,5570,0
|
|
20230918,184000,354643880,5570,5570,5570,5570,0
|
|
20230918,183900,354643880,5570,5570,5570,5570,0
|
|
20230918,183800,354643880,5570,5570,5570,5570,0
|
|
20230918,183700,354643880,5570,5570,5570,5570,0
|
|
20230918,183600,354643880,5570,5570,5570,5570,0
|
|
20230918,183500,354643880,5570,5570,5570,5570,0
|
|
20230918,183400,354643880,5570,5570,5570,5570,0
|
|
20230918,183300,354643880,5570,5570,5570,5570,0
|
|
20230918,183200,354643880,5570,5570,5570,5570,328
|
|
20230918,183100,354643880,5570,5570,5570,5570,0
|
|
20230918,183000,354643880,5570,5570,5570,5570,0
|
|
20230918,182900,354643880,5570,5570,5570,5570,0
|
|
20230918,182800,354643880,5570,5570,5570,5570,0
|
|
20230918,182700,354643880,5570,5570,5570,5570,0
|
|
20230918,182600,354643880,5570,5570,5570,5570,0
|
|
20230918,182500,354643880,5570,5570,5570,5570,0
|
|
20230918,182400,354643880,5570,5570,5570,5570,0
|
|
20230918,182300,354643880,5570,5570,5570,5570,0
|
|
20230918,182200,354643880,5570,5570,5570,5570,0
|
|
20230918,182100,354643880,5570,5570,5570,5570,0
|
|
20230918,182000,354643880,5570,5570,5570,5570,0
|
|
20230918,181900,354643880,5570,5570,5570,5570,0
|
|
20230918,181800,354643880,5570,5570,5570,5570,0
|
|
20230918,181700,354643880,5570,5570,5570,5570,0
|
|
20230918,181600,354643880,5570,5570,5570,5570,0
|
|
20230918,181500,354643880,5570,5570,5570,5570,0
|
|
20230918,181400,354643880,5570,5570,5570,5570,0
|
|
20230918,181300,354643880,5570,5570,5570,5570,0
|
|
20230918,181200,354643880,5570,5570,5570,5570,0
|
|
20230918,181100,354643880,5570,5570,5570,5570,0
|
|
20230918,181000,354643880,5570,5570,5570,5570,0
|
|
20230918,180900,354643880,5570,5570,5570,5570,0
|
|
20230918,180800,354643880,5570,5570,5570,5570,0
|
|
20230918,180700,354643880,5570,5570,5570,5570,0
|
|
20230918,180600,354643880,5570,5570,5570,5570,0
|
|
20230918,180500,354643880,5570,5570,5570,5570,0
|
|
20230918,180400,354643880,5570,5570,5570,5570,0
|
|
20230918,180300,354643880,5570,5570,5570,5570,0
|
|
20230918,180200,354643880,5570,5570,5570,5570,328
|
|
20230918,180100,354643880,5570,5570,5570,5570,0
|
|
20230918,180000,354643880,5570,5570,5570,5570,0
|
|
20230918,175900,354643880,5570,5570,5570,5570,0
|
|
20230918,175800,354643880,5570,5570,5570,5570,0
|
|
20230918,175700,354643880,5570,5570,5570,5570,0
|
|
20230918,175600,354643880,5570,5570,5570,5570,0
|
|
20230918,175500,354643880,5570,5570,5570,5570,0
|
|
20230918,175400,354643880,5570,5570,5570,5570,0
|
|
20230918,175300,354643880,5570,5570,5570,5570,0
|
|
20230918,175200,354643880,5570,5570,5570,5570,0
|
|
20230918,175100,354643880,5570,5570,5570,5570,0
|
|
20230918,175000,354643880,5570,5570,5570,5570,0
|
|
20230918,174900,354643880,5570,5570,5570,5570,0
|
|
20230918,174800,354643880,5570,5570,5570,5570,0
|
|
20230918,174700,354643880,5570,5570,5570,5570,0
|
|
20230918,174600,354643880,5570,5570,5570,5570,0
|
|
20230918,174500,354643880,5570,5570,5570,5570,0
|
|
20230918,174400,354643880,5570,5570,5570,5570,0
|
|
20230918,174300,354643880,5570,5570,5570,5570,0
|
|
20230918,174200,354643880,5570,5570,5570,5570,0
|
|
20230918,174100,354643880,5570,5570,5570,5570,0
|
|
20230918,174000,354643880,5570,5570,5570,5570,0
|
|
20230918,173900,354643880,5570,5570,5570,5570,0
|
|
20230918,173800,354643880,5570,5570,5570,5570,0
|
|
20230918,173700,354643880,5570,5570,5570,5570,0
|
|
20230918,173600,354643880,5570,5570,5570,5570,0
|
|
20230918,173500,354643880,5570,5570,5570,5570,0
|
|
20230918,173400,354643880,5570,5570,5570,5570,0
|
|
20230918,173300,354643880,5570,5570,5570,5570,0
|
|
20230918,173200,354643880,5570,5570,5570,5570,328
|
|
20230918,173100,354643880,5570,5570,5570,5570,0
|
|
20230918,173000,354643880,5570,5570,5570,5570,0
|
|
20230918,172900,354643880,5570,5570,5570,5570,0
|
|
20230918,172800,354643880,5570,5570,5570,5570,0
|
|
20230918,172700,354643880,5570,5570,5570,5570,0
|
|
20230918,172600,354643880,5570,5570,5570,5570,0
|
|
20230918,172500,354643880,5570,5570,5570,5570,0
|
|
20230918,172400,354643880,5570,5570,5570,5570,0
|
|
20230918,172300,354643880,5570,5570,5570,5570,0
|
|
20230918,172200,354643880,5570,5570,5570,5570,0
|
|
20230918,172100,354643880,5570,5570,5570,5570,0
|
|
20230918,172000,354643880,5570,5570,5570,5570,0
|
|
20230918,171900,354643880,5570,5570,5570,5570,0
|
|
20230918,171800,354643880,5570,5570,5570,5570,0
|
|
20230918,171700,354643880,5570,5570,5570,5570,0
|
|
20230918,171600,354643880,5570,5570,5570,5570,0
|
|
20230918,171500,354643880,5570,5570,5570,5570,0
|
|
20230918,171400,354643880,5570,5570,5570,5570,0
|
|
20230918,171300,354643880,5570,5570,5570,5570,0
|
|
20230918,171200,354643880,5570,5570,5570,5570,0
|
|
20230918,171100,354643880,5570,5570,5570,5570,0
|
|
20230918,171000,354643880,5570,5570,5570,5570,0
|
|
20230918,170900,354643880,5570,5570,5570,5570,0
|
|
20230918,170800,354643880,5570,5570,5570,5570,0
|
|
20230918,170700,354643880,5570,5570,5570,5570,0
|
|
20230918,170600,354643880,5570,5570,5570,5570,0
|
|
20230918,170500,354643880,5570,5570,5570,5570,0
|
|
20230918,170400,354643880,5570,5570,5570,5570,0
|
|
20230918,170300,354643880,5570,5570,5570,5570,0
|
|
20230918,170200,354643880,5570,5570,5570,5570,328
|
|
20230918,170100,354643880,5570,5570,5570,5570,0
|
|
20230918,170000,354643880,5570,5570,5570,5570,0
|
|
20230918,165900,354643880,5570,5570,5570,5570,0
|
|
20230918,165800,354643880,5570,5570,5570,5570,0
|
|
20230918,165700,354643880,5570,5570,5570,5570,0
|
|
20230918,165600,354643880,5570,5570,5570,5570,0
|
|
20230918,165500,354643880,5570,5570,5570,5570,0
|
|
20230918,165400,354643880,5570,5570,5570,5570,0
|
|
20230918,165300,354643880,5570,5570,5570,5570,0
|
|
20230918,165200,354643880,5570,5570,5570,5570,0
|
|
20230918,165100,354643880,5570,5570,5570,5570,0
|
|
20230918,165000,354643880,5570,5570,5570,5570,0
|
|
20230918,164900,354643880,5570,5570,5570,5570,0
|
|
20230918,164800,354643880,5570,5570,5570,5570,0
|
|
20230918,164700,354643880,5570,5570,5570,5570,0
|
|
20230918,164600,354643880,5570,5570,5570,5570,0
|
|
20230918,164500,354643880,5570,5570,5570,5570,0
|
|
20230918,164400,354643880,5570,5570,5570,5570,0
|
|
20230918,164300,354643880,5570,5570,5570,5570,0
|
|
20230918,164200,354643880,5570,5570,5570,5570,0
|
|
20230918,164100,354643880,5570,5570,5570,5570,0
|
|
20230918,164000,354643880,5570,5570,5570,5570,0
|
|
20230918,163900,354643880,5570,5570,5570,5570,0
|
|
20230918,163800,354643880,5570,5570,5570,5570,0
|
|
20230918,163700,354643880,5570,5570,5570,5570,0
|
|
20230918,163600,354643880,5570,5570,5570,5570,0
|
|
20230918,163500,354643880,5570,5570,5570,5570,0
|
|
20230918,163400,354643880,5570,5570,5570,5570,0
|
|
20230918,163300,354643880,5570,5570,5570,5570,0
|
|
20230918,163200,354643880,5570,5570,5570,5570,328
|
|
20230918,163100,354643880,5570,5570,5570,5570,0
|
|
20230918,163000,354643880,5570,5570,5570,5570,0
|
|
20230918,162900,354643880,5570,5570,5570,5570,0
|
|
20230918,162800,354643880,5570,5570,5570,5570,0
|
|
20230918,162700,354643880,5570,5570,5570,5570,0
|
|
20230918,162600,354643880,5570,5570,5570,5570,0
|
|
20230918,162500,354643880,5570,5570,5570,5570,0
|
|
20230918,162400,354643880,5570,5570,5570,5570,0
|
|
20230918,162300,354643880,5570,5570,5570,5570,0
|
|
20230918,162200,354643880,5570,5570,5570,5570,0
|
|
20230918,162100,354643880,5570,5570,5570,5570,0
|
|
20230918,162000,354643880,5570,5570,5570,5570,0
|
|
20230918,161900,354643880,5570,5570,5570,5570,0
|
|
20230918,161800,354643880,5570,5570,5570,5570,0
|
|
20230918,161700,354643880,5570,5570,5570,5570,0
|
|
20230918,161600,354643880,5570,5570,5570,5570,0
|
|
20230918,161500,354643880,5570,5570,5570,5570,0
|
|
20230918,161400,354643880,5570,5570,5570,5570,0
|
|
20230918,161300,354643880,5570,5570,5570,5570,0
|
|
20230918,161200,354643880,5570,5570,5570,5570,0
|
|
20230918,161100,354643880,5570,5570,5570,5570,0
|
|
20230918,161000,354643880,5570,5570,5570,5570,0
|
|
20230918,160900,354643880,5570,5570,5570,5570,0
|
|
20230918,160800,354643880,5570,5570,5570,5570,0
|
|
20230918,160700,354643880,5570,5570,5570,5570,0
|
|
20230918,160600,354643880,5570,5570,5570,5570,0
|
|
20230918,160500,354643880,5570,5570,5570,5570,0
|
|
20230918,160400,354643880,5570,5570,5570,5570,0
|
|
20230918,160300,354643880,5570,5570,5570,5570,0
|
|
20230918,160200,354643880,5570,5570,5570,5570,328
|
|
20230918,160100,354643880,5570,5570,5570,5570,0
|
|
20230918,160000,354643880,5570,5570,5570,5570,0
|
|
20230918,155900,354643880,5570,5570,5570,5570,0
|
|
20230918,155800,354643880,5570,5570,5570,5570,0
|
|
20230918,155700,354643880,5570,5570,5570,5570,0
|
|
20230918,155600,354643880,5570,5570,5570,5570,0
|
|
20230918,155500,354643880,5570,5570,5570,5570,0
|
|
20230918,155400,354643880,5570,5570,5570,5570,0
|
|
20230918,155300,354643880,5570,5570,5570,5570,0
|
|
20230918,155200,354643880,5570,5570,5570,5570,0
|
|
20230918,155100,354643880,5570,5570,5570,5570,0
|
|
20230918,155000,354643880,5570,5570,5570,5570,0
|
|
20230918,154900,354643880,5570,5570,5570,5570,0
|
|
20230918,154800,354643880,5570,5570,5570,5570,0
|
|
20230918,154700,354643880,5570,5570,5570,5570,0
|
|
20230918,154600,354643880,5570,5570,5570,5570,0
|
|
20230918,154500,354643880,5570,5570,5570,5570,0
|
|
20230918,154400,354643880,5570,5570,5570,5570,0
|
|
20230918,154300,354643880,5570,5570,5570,5570,0
|
|
20230918,154200,354643880,5570,5570,5570,5570,0
|
|
20230918,154100,354643880,5570,5570,5570,5570,0
|
|
20230918,154000,354643880,5570,5570,5570,5570,0
|
|
20230918,153900,354643880,5570,5570,5570,5570,0
|
|
20230918,153800,354643880,5570,5570,5570,5570,0
|
|
20230918,153700,354643880,5570,5570,5570,5570,0
|
|
20230918,153600,354643880,5570,5570,5570,5570,0
|
|
20230918,153500,354643880,5570,5570,5570,5570,0
|
|
20230918,153400,354643880,5570,5570,5570,5570,0
|
|
20230918,153300,354643880,5570,5570,5570,5570,0
|
|
20230918,153200,354643880,5570,5570,5570,5570,328
|
|
20230918,153100,354643880,5570,5570,5570,5570,0
|
|
20230918,153000,354643880,5570,5570,5570,5570,328
|
|
20230918,152900,352816920,5550,5550,5550,5550,0
|
|
20230918,152800,352816920,5550,5550,5550,5550,0
|
|
20230918,152700,352816920,5550,5550,5550,5550,0
|
|
20230918,152600,352816920,5550,5550,5550,5550,0
|
|
20230918,152500,352816920,5550,5550,5550,5550,0
|
|
20230918,152400,352816920,5550,5550,5550,5550,0
|
|
20230918,152300,352816920,5550,5550,5550,5550,0
|
|
20230918,152200,352816920,5550,5550,5550,5550,0
|
|
20230918,152100,352816920,5550,5550,5550,5550,0
|
|
20230918,152000,352816920,5550,5550,5550,5550,0
|
|
20230918,151900,352816920,5550,5550,5550,5550,13
|
|
20230918,151800,352744770,5550,5540,5550,5540,506
|
|
20230918,151700,349940270,5540,5540,5540,5540,0
|
|
20230918,151600,349940270,5540,5540,5540,5540,0
|
|
20230918,151500,349940270,5540,5540,5540,5540,8
|
|
20230918,151400,349895950,5550,5550,5550,5550,0
|
|
20230918,151300,349895950,5550,5550,5550,5550,0
|
|
20230918,151200,349895950,5550,5550,5550,5550,15
|
|
20230918,151100,349812700,5530,5530,5530,5530,0
|
|
20230918,151000,349812700,5530,5530,5530,5530,0
|
|
20230918,150900,349812700,5530,5530,5530,5530,0
|
|
20230918,150800,349812700,5530,5530,5530,5530,0
|
|
20230918,150700,349812700,5530,5530,5530,5530,0
|
|
20230918,150600,349812700,5530,5530,5530,5530,100
|
|
20230918,150500,349259700,5530,5530,5530,5530,0
|
|
20230918,150400,349259700,5530,5530,5530,5530,200
|
|
20230918,150300,348153700,5530,5530,5530,5530,0
|
|
20230918,150200,348153700,5530,5530,5530,5530,220
|
|
20230918,150100,346937100,5530,5550,5550,5530,276
|
|
20230918,150000,345410320,5530,5530,5530,5530,0
|
|
20230918,145900,345410320,5530,5530,5530,5530,263
|
|
20230918,145800,343955930,5530,5530,5530,5530,0
|
|
20230918,145700,343955930,5530,5530,5530,5530,100
|
|
20230918,145600,343402930,5530,5530,5530,5530,0
|
|
20230918,145500,343402930,5530,5530,5530,5530,100
|
|
20230918,145400,342849930,5530,5530,5530,5530,100
|
|
20230918,145300,342296930,5530,5530,5530,5530,0
|
|
20230918,145200,342296930,5530,5530,5530,5530,0
|
|
20230918,145100,342296930,5530,5530,5530,5530,0
|
|
20230918,145000,342296930,5530,5530,5530,5530,0
|
|
20230918,144900,342296930,5530,5530,5530,5530,0
|
|
20230918,144800,342296930,5530,5530,5530,5530,0
|
|
20230918,144700,342296930,5530,5530,5530,5530,0
|
|
20230918,144600,342296930,5530,5530,5530,5530,102
|
|
20230918,144500,341732870,5530,5530,5530,5530,0
|
|
20230918,144400,341732870,5530,5530,5530,5530,0
|
|
20230918,144300,341732870,5530,5530,5530,5530,1834
|
|
20230918,144200,331590850,5530,5530,5530,5530,234
|
|
20230918,144100,330296830,5540,5540,5540,5540,0
|
|
20230918,144000,330296830,5540,5540,5540,5540,0
|
|
20230918,143900,330296830,5540,5540,5540,5540,1
|
|
20230918,143800,330291290,5550,5550,5550,5550,0
|
|
20230918,143700,330291290,5550,5550,5550,5550,30
|
|
20230918,143600,330124790,5550,5540,5550,5540,2
|
|
20230918,143500,330113700,5530,5530,5530,5530,0
|
|
20230918,143400,330113700,5530,5530,5530,5530,200
|
|
20230918,143300,329007700,5560,5560,5560,5560,0
|
|
20230918,143200,329007700,5560,5560,5560,5560,0
|
|
20230918,143100,329007700,5560,5560,5560,5560,18
|
|
20230918,143000,328907620,5530,5530,5530,5530,0
|
|
20230918,142900,328907620,5530,5530,5530,5530,0
|
|
20230918,142800,328907620,5530,5530,5530,5530,0
|
|
20230918,142700,328907620,5530,5550,5550,5530,1098
|
|
20230918,142600,322825680,5550,5550,5550,5550,0
|
|
20230918,142500,322825680,5550,5550,5550,5550,0
|
|
20230918,142400,322825680,5550,5550,5550,5550,0
|
|
20230918,142300,322825680,5550,5530,5550,5530,4000
|
|
20230918,142200,300627960,5520,5530,5530,5520,5
|
|
20230918,142100,300600320,5530,5530,5530,5520,29
|
|
20230918,142000,300439960,5520,5520,5520,5520,0
|
|
20230918,141900,300439960,5520,5520,5520,5520,5
|
|
20230918,141800,300412360,5520,5520,5520,5520,8
|
|
20230918,141700,300368200,5520,5520,5520,5520,0
|
|
20230918,141600,300368200,5520,5520,5520,5520,0
|
|
20230918,141500,300368200,5520,5520,5520,5520,13
|
|
20230918,141400,300296440,5520,5520,5520,5520,3
|
|
20230918,141300,300279880,5520,5520,5530,5520,8
|
|
20230918,141200,300235680,5530,5530,5530,5530,0
|
|
20230918,141100,300235680,5530,5530,5530,5530,0
|
|
20230918,141000,300235680,5530,5510,5530,5480,5607
|
|
20230918,140900,269419400,5520,5520,5520,5520,1
|
|
20230918,140800,269413880,5510,5520,5520,5510,1644
|
|
20230918,140700,260353230,5530,5530,5530,5530,0
|
|
20230918,140600,260353230,5530,5530,5530,5530,0
|
|
20230918,140500,260353230,5530,5530,5530,5530,0
|
|
20230918,140400,260353230,5530,5530,5530,5530,0
|
|
20230918,140300,260353230,5530,5530,5530,5530,0
|
|
20230918,140200,260353230,5530,5530,5530,5530,0
|
|
20230918,140100,260353230,5530,5530,5530,5530,0
|
|
20230918,140000,260353230,5530,5530,5530,5530,1
|
|
20230918,135900,260347700,5520,5520,5520,5520,1
|
|
20230918,135800,260342180,5530,5530,5530,5530,0
|
|
20230918,135700,260342180,5530,5540,5540,5530,2
|
|
20230918,135600,260331110,5530,5540,5540,5530,4
|
|
20230918,135500,260308980,5550,5550,5550,5550,0
|
|
20230918,135400,260308980,5550,5550,5550,5550,0
|
|
20230918,135300,260308980,5550,5550,5550,5550,0
|
|
20230918,135200,260308980,5550,5550,5550,5550,0
|
|
20230918,135100,260308980,5550,5550,5550,5550,0
|
|
20230918,135000,260308980,5550,5550,5550,5550,0
|
|
20230918,134900,260308980,5550,5550,5550,5550,0
|
|
20230918,134800,260308980,5550,5550,5550,5550,0
|
|
20230918,134700,260308980,5550,5540,5550,5540,120
|
|
20230918,134600,259643180,5540,5530,5540,5530,3
|
|
20230918,134500,259626580,5530,5530,5530,5530,33
|
|
20230918,134400,259444090,5510,5530,5530,5510,209
|
|
20230918,134300,258292200,5520,5520,5520,5520,0
|
|
20230918,134200,258292200,5520,5530,5550,5520,162
|
|
20230918,134100,257395490,5530,5530,5530,5530,2
|
|
20230918,134000,257384430,5520,5530,5530,5520,801
|
|
20230918,133900,252961910,5530,5530,5530,5530,10
|
|
20230918,133800,252906610,5530,5530,5530,5530,0
|
|
20230918,133700,252906610,5530,5540,5540,5530,24
|
|
20230918,133600,252773840,5550,5540,5550,5540,100
|
|
20230918,133500,252219820,5540,5540,5540,5540,2
|
|
20230918,133400,252208740,5540,5540,5540,5540,1
|
|
20230918,133300,252203200,5530,5530,5530,5530,0
|
|
20230918,133200,252203200,5530,5530,5530,5530,202
|
|
20230918,133100,251086140,5540,5540,5540,5540,0
|
|
20230918,133000,251086140,5540,5540,5540,5540,0
|
|
20230918,132900,251086140,5540,5540,5540,5540,0
|
|
20230918,132800,251086140,5540,5540,5540,5540,0
|
|
20230918,132700,251086140,5540,5540,5540,5540,0
|
|
20230918,132600,251086140,5540,5540,5540,5540,0
|
|
20230918,132500,251086140,5540,5540,5540,5540,0
|
|
20230918,132400,251086140,5540,5540,5540,5540,0
|
|
20230918,132300,251086140,5540,5560,5560,5540,34
|
|
20230918,132200,250897760,5550,5550,5550,5550,0
|
|
20230918,132100,250897760,5550,5550,5550,5550,0
|
|
20230918,132000,250897760,5550,5550,5550,5550,0
|
|
20230918,131900,250897760,5550,5550,5550,5550,0
|
|
20230918,131800,250897760,5550,5550,5550,5550,2
|
|
20230918,131700,250886660,5560,5560,5560,5560,0
|
|
20230918,131600,250886660,5560,5560,5560,5560,0
|
|
20230918,131500,250886660,5560,5560,5560,5560,3
|
|
20230918,131400,250869980,5570,5570,5570,5570,0
|
|
20230918,131300,250869980,5570,5570,5570,5570,0
|
|
20230918,131200,250869980,5570,5570,5570,5570,1
|
|
20230918,131100,250864410,5550,5550,5550,5550,0
|
|
20230918,131000,250864410,5550,5550,5550,5550,0
|
|
20230918,130900,250864410,5550,5550,5550,5550,0
|
|
20230918,130800,250864410,5550,5550,5550,5550,0
|
|
20230918,130700,250864410,5550,5550,5550,5550,0
|
|
20230918,130600,250864410,5550,5550,5550,5550,0
|
|
20230918,130500,250864410,5550,5550,5550,5550,0
|
|
20230918,130400,250864410,5550,5550,5550,5550,10
|
|
20230918,130300,250808910,5570,5570,5570,5570,0
|
|
20230918,130200,250808910,5570,5570,5570,5570,0
|
|
20230918,130100,250808910,5570,5570,5570,5570,0
|
|
20230918,130000,250808910,5570,5570,5570,5570,0
|
|
20230918,125900,250808910,5570,5570,5570,5570,0
|
|
20230918,125800,250808910,5570,5570,5570,5570,0
|
|
20230918,125700,250808910,5570,5570,5570,5570,0
|
|
20230918,125600,250808910,5570,5570,5570,5570,0
|
|
20230918,125500,250808910,5570,5570,5570,5570,0
|
|
20230918,125400,250808910,5570,5570,5570,5570,0
|
|
20230918,125300,250808910,5570,5570,5570,5570,0
|
|
20230918,125200,250808910,5570,5570,5570,5570,0
|
|
20230918,125100,250808910,5570,5570,5570,5570,0
|
|
20230918,125000,250808910,5570,5570,5570,5570,0
|
|
20230918,124900,250808910,5570,5570,5570,5570,0
|
|
20230918,124800,250808910,5570,5570,5570,5570,0
|
|
20230918,124700,250808910,5570,5570,5570,5570,36
|
|
20230918,124600,250608390,5570,5570,5570,5570,0
|
|
20230918,124500,250608390,5570,5570,5570,5570,5
|
|
20230918,124400,250580540,5580,5570,5580,5570,14
|
|
20230918,124300,250502550,5570,5570,5570,5570,0
|
|
20230918,124200,250502550,5570,5570,5570,5570,0
|
|
20230918,124100,250502550,5570,5570,5570,5570,0
|
|
20230918,124000,250502550,5570,5570,5570,5570,0
|
|
20230918,123900,250502550,5570,5570,5570,5570,0
|
|
20230918,123800,250502550,5570,5570,5570,5570,0
|
|
20230918,123700,250502550,5570,5570,5570,5570,0
|
|
20230918,123600,250502550,5570,5570,5570,5570,1043
|
|
20230918,123500,244693040,5570,5570,5570,5570,0
|
|
20230918,123400,244693040,5570,5570,5570,5570,0
|
|
20230918,123300,244693040,5570,5570,5570,5570,0
|
|
20230918,123200,244693040,5570,5570,5570,5570,0
|
|
20230918,123100,244693040,5570,5570,5570,5570,0
|
|
20230918,123000,244693040,5570,5570,5570,5570,0
|
|
20230918,122900,244693040,5570,5570,5570,5570,0
|
|
20230918,122800,244693040,5570,5570,5570,5570,5
|
|
20230918,122700,244665190,5560,5560,5560,5560,0
|
|
20230918,122600,244665190,5560,5560,5560,5560,0
|
|
20230918,122500,244665190,5560,5560,5560,5560,0
|
|
20230918,122400,244665190,5560,5560,5560,5560,1
|
|
20230918,122300,244659630,5530,5530,5530,5530,1
|
|
20230918,122200,244654100,5540,5540,5540,5540,0
|
|
20230918,122100,244654100,5540,5540,5540,5540,0
|
|
20230918,122000,244654100,5540,5540,5540,5540,0
|
|
20230918,121900,244654100,5540,5540,5540,5540,0
|
|
20230918,121800,244654100,5540,5540,5540,5540,0
|
|
20230918,121700,244654100,5540,5540,5540,5540,0
|
|
20230918,121600,244654100,5540,5540,5540,5540,708
|
|
20230918,121500,240731780,5530,5530,5530,5530,0
|
|
20230918,121400,240731780,5530,5530,5530,5530,0
|
|
20230918,121300,240731780,5530,5530,5530,5530,0
|
|
20230918,121200,240731780,5530,5530,5530,5530,0
|
|
20230918,121100,240731780,5530,5530,5530,5530,0
|
|
20230918,121000,240731780,5530,5530,5530,5530,0
|
|
20230918,120900,240731780,5530,5530,5530,5530,0
|
|
20230918,120800,240731780,5530,5530,5530,5530,100
|
|
20230918,120700,240178780,5530,5530,5530,5530,19
|
|
20230918,120600,240073710,5530,5530,5530,5530,3
|
|
20230918,120500,240057120,5510,5530,5530,5510,2315
|
|
20230918,120400,227300140,5530,5540,5540,5530,204
|
|
20230918,120300,226171470,5540,5540,5540,5540,5
|
|
20230918,120200,226143770,5540,5540,5540,5540,139
|
|
20230918,120100,225373710,5540,5540,5540,5540,0
|
|
20230918,120000,225373710,5540,5540,5540,5540,0
|
|
20230918,115900,225373710,5540,5540,5540,5540,26
|
|
20230918,115800,225229670,5540,5540,5540,5540,0
|
|
20230918,115700,225229670,5540,5540,5540,5540,0
|
|
20230918,115600,225229670,5540,5540,5540,5540,0
|
|
20230918,115500,225229670,5540,5540,5540,5540,0
|
|
20230918,115400,225229670,5540,5540,5540,5540,0
|
|
20230918,115300,225229670,5540,5550,5550,5540,134
|
|
20230918,115200,224486670,5560,5560,5560,5560,0
|
|
20230918,115100,224486670,5560,5560,5560,5560,0
|
|
20230918,115000,224486670,5560,5560,5560,5560,0
|
|
20230918,114900,224486670,5560,5560,5560,5560,0
|
|
20230918,114800,224486670,5560,5560,5560,5560,0
|
|
20230918,114700,224486670,5560,5560,5560,5560,0
|
|
20230918,114600,224486670,5560,5560,5560,5560,0
|
|
20230918,114500,224486670,5560,5560,5560,5560,0
|
|
20230918,114400,224486670,5560,5560,5560,5560,1
|
|
20230918,114300,224481110,5560,5560,5560,5560,0
|
|
20230918,114200,224481110,5560,5560,5560,5560,0
|
|
20230918,114100,224481110,5560,5560,5560,5560,0
|
|
20230918,114000,224481110,5560,5560,5560,5560,0
|
|
20230918,113900,224481110,5560,5560,5560,5560,0
|
|
20230918,113800,224481110,5560,5560,5560,5560,0
|
|
20230918,113700,224481110,5560,5560,5560,5560,45
|
|
20230918,113600,224230910,5560,5560,5560,5560,0
|
|
20230918,113500,224230910,5560,5560,5560,5560,0
|
|
20230918,113400,224230910,5560,5560,5560,5560,0
|
|
20230918,113300,224230910,5560,5560,5560,5560,0
|
|
20230918,113200,224230910,5560,5560,5560,5560,0
|
|
20230918,113100,224230910,5560,5560,5560,5560,1
|
|
20230918,113000,224225350,5560,5560,5560,5560,0
|
|
20230918,112900,224225350,5560,5560,5560,5560,0
|
|
20230918,112800,224225350,5560,5560,5560,5560,0
|
|
20230918,112700,224225350,5560,5560,5560,5560,0
|
|
20230918,112600,224225350,5560,5560,5560,5560,0
|
|
20230918,112500,224225350,5560,5560,5560,5560,0
|
|
20230918,112400,224225350,5560,5560,5560,5560,0
|
|
20230918,112300,224225350,5560,5560,5560,5560,0
|
|
20230918,112200,224225350,5560,5560,5560,5560,0
|
|
20230918,112100,224225350,5560,5560,5560,5560,1
|
|
20230918,112000,224219790,5550,5550,5550,5550,0
|
|
20230918,111900,224219790,5550,5550,5550,5550,0
|
|
20230918,111800,224219790,5550,5550,5550,5550,0
|
|
20230918,111700,224219790,5550,5550,5550,5550,56
|
|
20230918,111600,223908990,5550,5550,5550,5550,0
|
|
20230918,111500,223908990,5550,5550,5550,5550,0
|
|
20230918,111400,223908990,5550,5550,5550,5550,0
|
|
20230918,111300,223908990,5550,5550,5550,5550,0
|
|
20230918,111200,223908990,5550,5550,5550,5550,0
|
|
20230918,111100,223908990,5550,5550,5550,5550,676
|
|
20230918,111000,220157190,5560,5570,5570,5560,16
|
|
20230918,110900,220068110,5580,5580,5580,5580,2
|
|
20230918,110800,220056950,5580,5580,5580,5580,2
|
|
20230918,110700,220045790,5590,5590,5590,5590,0
|
|
20230918,110600,220045790,5590,5590,5590,5590,0
|
|
20230918,110500,220045790,5590,5590,5590,5590,0
|
|
20230918,110400,220045790,5590,5580,5590,5580,90
|
|
20230918,110300,219542740,5590,5590,5590,5590,0
|
|
20230918,110200,219542740,5590,5590,5590,5590,0
|
|
20230918,110100,219542740,5590,5590,5590,5590,0
|
|
20230918,110000,219542740,5590,5590,5590,5590,0
|
|
20230918,105900,219542740,5590,5570,5590,5570,30
|
|
20230918,105800,219375120,5570,5570,5570,5570,43
|
|
20230918,105700,219135610,5590,5590,5590,5590,0
|
|
20230918,105600,219135610,5590,5590,5590,5590,0
|
|
20230918,105500,219135610,5590,5590,5590,5590,0
|
|
20230918,105400,219135610,5590,5590,5590,5590,0
|
|
20230918,105300,219135610,5590,5590,5590,5590,0
|
|
20230918,105200,219135610,5590,5590,5590,5590,1
|
|
20230918,105100,219130020,5600,5580,5600,5580,27
|
|
20230918,105000,218979150,5570,5570,5570,5570,0
|
|
20230918,104900,218979150,5570,5570,5570,5570,22
|
|
20230918,104800,218856610,5550,5560,5560,5550,37
|
|
20230918,104700,218651150,5570,5570,5570,5570,0
|
|
20230918,104600,218651150,5570,5570,5570,5570,1
|
|
20230918,104500,218645580,5570,5570,5570,5570,599
|
|
20230918,104400,215309150,5570,5570,5570,5570,0
|
|
20230918,104300,215309150,5570,5570,5570,5570,0
|
|
20230918,104200,215309150,5570,5570,5570,5570,0
|
|
20230918,104100,215309150,5570,5570,5570,5570,0
|
|
20230918,104000,215309150,5570,5570,5570,5570,0
|
|
20230918,103900,215309150,5570,5570,5570,5570,1
|
|
20230918,103800,215303580,5550,5550,5550,5550,0
|
|
20230918,103700,215303580,5550,5550,5550,5550,0
|
|
20230918,103600,215303580,5550,5580,5580,5550,4225
|
|
20230918,103500,191806880,5610,5590,5610,5590,18
|
|
20230918,103400,191706220,5580,5580,5580,5580,2
|
|
20230918,103300,191695060,5580,5580,5580,5580,10
|
|
20230918,103200,191639260,5590,5590,5590,5590,130
|
|
20230918,103100,190912560,5610,5610,5610,5610,0
|
|
20230918,103000,190912560,5610,5610,5610,5610,0
|
|
20230918,102900,190912560,5610,5610,5610,5610,0
|
|
20230918,102800,190912560,5610,5610,5610,5610,0
|
|
20230918,102700,190912560,5610,5610,5610,5610,50
|
|
20230918,102600,190632060,5610,5610,5610,5610,0
|
|
20230918,102500,190632060,5610,5610,5610,5610,0
|
|
20230918,102400,190632060,5610,5600,5610,5600,17
|
|
20230918,102300,190536800,5610,5610,5610,5610,0
|
|
20230918,102200,190536800,5610,5610,5610,5610,0
|
|
20230918,102100,190536800,5610,5610,5610,5610,0
|
|
20230918,102000,190536800,5610,5610,5610,5610,0
|
|
20230918,101900,190536800,5610,5610,5610,5610,0
|
|
20230918,101800,190536800,5610,5610,5610,5610,180
|
|
20230918,101700,189527000,5610,5600,5610,5600,25
|
|
20230918,101600,189386860,5610,5610,5610,5610,0
|
|
20230918,101500,189386860,5610,5600,5610,5600,15
|
|
20230918,101400,189302850,5590,5590,5590,5590,0
|
|
20230918,101300,189302850,5590,5590,5590,5590,40
|
|
20230918,101200,189079250,5590,5590,5590,5590,29
|
|
20230918,101100,188917140,5580,5600,5600,5580,344
|
|
20230918,101000,186995370,5620,5620,5620,5620,0
|
|
20230918,100900,186995370,5620,5620,5620,5620,0
|
|
20230918,100800,186995370,5620,5620,5620,5620,0
|
|
20230918,100700,186995370,5620,5620,5620,5610,1835
|
|
20230918,100600,176682720,5620,5600,5620,5600,179
|
|
20230918,100500,175676830,5600,5600,5600,5600,0
|
|
20230918,100400,175676830,5600,5600,5600,5600,237
|
|
20230918,100300,174349630,5600,5600,5600,5600,0
|
|
20230918,100200,174349630,5600,5610,5610,5600,100
|
|
20230918,100100,173788920,5620,5620,5620,5620,0
|
|
20230918,100000,173788920,5620,5620,5620,5620,50
|
|
20230918,095900,173507920,5610,5610,5610,5610,87
|
|
20230918,095800,173019850,5610,5610,5610,5610,119
|
|
20230918,095700,172352260,5600,5600,5600,5600,5167
|
|
20230918,095600,143417060,5600,5600,5600,5600,0
|
|
20230918,095500,143417060,5600,5590,5600,5590,134
|
|
20230918,095400,142667990,5580,5580,5580,5580,4
|
|
20230918,095300,142645670,5580,5560,5580,5560,854
|
|
20230918,095200,137897210,5560,5560,5560,5560,68
|
|
20230918,095100,137519130,5590,5590,5590,5590,1
|
|
20230918,095000,137513540,5590,5590,5590,5590,0
|
|
20230918,094900,137513540,5590,5590,5590,5590,0
|
|
20230918,094800,137513540,5590,5560,5590,5560,3
|
|
20230918,094700,137496810,5590,5580,5590,5580,5
|
|
20230918,094600,137468870,5590,5570,5590,5570,31
|
|
20230918,094500,137295600,5570,5570,5570,5570,0
|
|
20230918,094400,137295600,5570,5570,5570,5570,0
|
|
20230918,094300,137295600,5570,5570,5570,5570,0
|
|
20230918,094200,137295600,5570,5600,5600,5570,454
|
|
20230918,094100,134765760,5600,5600,5600,5600,100
|
|
20230918,094000,134205760,5580,5580,5580,5580,2
|
|
20230918,093900,134194600,5600,5600,5600,5600,3
|
|
20230918,093800,134177800,5600,5600,5600,5600,10
|
|
20230918,093700,134121800,5600,5570,5600,5570,16
|
|
20230918,093600,134032650,5590,5590,5600,5590,9
|
|
20230918,093500,133982330,5590,5590,5590,5590,18
|
|
20230918,093400,133881710,5590,5590,5590,5590,0
|
|
20230918,093300,133881710,5590,5580,5590,5580,9000
|
|
20230918,093200,83574790,5580,5580,5580,5580,1
|
|
20230918,093100,83569210,5580,5580,5580,5580,0
|
|
20230918,093000,83569210,5580,5580,5580,5580,0
|
|
20230918,092900,83569210,5580,5560,5580,5560,3
|
|
20230918,092800,83552490,5570,5550,5570,5550,1789
|
|
20230918,092700,73609750,5550,5550,5550,5550,0
|
|
20230918,092600,73609750,5550,5550,5550,5550,5
|
|
20230918,092500,73582000,5550,5550,5550,5550,0
|
|
20230918,092400,73582000,5550,5530,5550,5530,996
|
|
20230918,092300,68074080,5570,5570,5570,5570,0
|
|
20230918,092200,68074080,5570,5570,5570,5570,0
|
|
20230918,092100,68074080,5570,5570,5570,5570,0
|
|
20230918,092000,68074080,5570,5570,5570,5530,202
|
|
20230918,091900,66956940,5530,5530,5530,5530,1200
|
|
20230918,091800,60320940,5570,5570,5570,5570,1
|
|
20230918,091700,60315370,5540,5550,5550,5540,5841
|
|
20230918,091600,27956100,5590,5590,5590,5590,0
|
|
20230918,091500,27956100,5590,5590,5590,5590,0
|
|
20230918,091400,27956100,5590,5590,5590,5590,0
|
|
20230918,091300,27956100,5590,5590,5590,5590,2
|
|
20230918,091200,27944920,5540,5580,5580,5540,70
|
|
20230918,091100,27555520,5580,5580,5590,5580,112
|
|
20230918,091000,26930540,5580,5580,5580,5580,60
|
|
20230918,090900,26595740,5590,5590,5590,5590,0
|
|
20230918,090800,26595740,5590,5590,5590,5590,0
|
|
20230918,090700,26595740,5590,5590,5590,5590,2
|
|
20230918,090600,26584560,5580,5580,5580,5580,0
|
|
20230918,090500,26584560,5580,5580,5580,5580,311
|
|
20230918,090400,24849180,5580,5580,5580,5580,100
|
|
20230918,090300,24291180,5580,5560,5580,5550,590
|
|
20230918,090200,21015620,5560,5560,5620,5540,223
|
|
20230918,090100,19775310,5560,5560,5560,5560,0
|
|
20230918,090000,19775310,5560,5530,5560,5530,3576
|