661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,195800,260860310,5500,5500,5500,5500,808
|
|
20230919,195700,260860310,5500,5500,5500,5500,0
|
|
20230919,195600,260860310,5500,5500,5500,5500,0
|
|
20230919,195500,260860310,5500,5500,5500,5500,0
|
|
20230919,195400,260860310,5500,5500,5500,5500,0
|
|
20230919,195300,260860310,5500,5500,5500,5500,0
|
|
20230919,195200,260860310,5500,5500,5500,5500,0
|
|
20230919,195100,260860310,5500,5500,5500,5500,0
|
|
20230919,195000,260860310,5500,5500,5500,5500,0
|
|
20230919,194900,260860310,5500,5500,5500,5500,0
|
|
20230919,194800,260860310,5500,5500,5500,5500,0
|
|
20230919,194700,260860310,5500,5500,5500,5500,0
|
|
20230919,194600,260860310,5500,5500,5500,5500,0
|
|
20230919,194500,260860310,5500,5500,5500,5500,0
|
|
20230919,194400,260860310,5500,5500,5500,5500,0
|
|
20230919,194300,260860310,5500,5500,5500,5500,0
|
|
20230919,194200,260860310,5500,5500,5500,5500,0
|
|
20230919,194100,260860310,5500,5500,5500,5500,0
|
|
20230919,194000,260860310,5500,5500,5500,5500,0
|
|
20230919,193900,260860310,5500,5500,5500,5500,0
|
|
20230919,193800,260860310,5500,5500,5500,5500,0
|
|
20230919,193700,260860310,5500,5500,5500,5500,0
|
|
20230919,193600,260860310,5500,5500,5500,5500,0
|
|
20230919,193500,260860310,5500,5500,5500,5500,0
|
|
20230919,193400,260860310,5500,5500,5500,5500,0
|
|
20230919,193300,260860310,5500,5500,5500,5500,0
|
|
20230919,193200,260860310,5500,5500,5500,5500,0
|
|
20230919,193100,260860310,5500,5500,5500,5500,0
|
|
20230919,193000,260860310,5500,5500,5500,5500,0
|
|
20230919,192900,260860310,5500,5500,5500,5500,0
|
|
20230919,192800,260860310,5500,5500,5500,5500,808
|
|
20230919,192700,260860310,5500,5500,5500,5500,0
|
|
20230919,192600,260860310,5500,5500,5500,5500,0
|
|
20230919,192500,260860310,5500,5500,5500,5500,0
|
|
20230919,192400,260860310,5500,5500,5500,5500,0
|
|
20230919,192300,260860310,5500,5500,5500,5500,0
|
|
20230919,192200,260860310,5500,5500,5500,5500,0
|
|
20230919,192100,260860310,5500,5500,5500,5500,0
|
|
20230919,192000,260860310,5500,5500,5500,5500,0
|
|
20230919,191900,260860310,5500,5500,5500,5500,0
|
|
20230919,191800,260860310,5500,5500,5500,5500,0
|
|
20230919,191700,260860310,5500,5500,5500,5500,0
|
|
20230919,191600,260860310,5500,5500,5500,5500,0
|
|
20230919,191500,260860310,5500,5500,5500,5500,0
|
|
20230919,191400,260860310,5500,5500,5500,5500,0
|
|
20230919,191300,260860310,5500,5500,5500,5500,0
|
|
20230919,191200,260860310,5500,5500,5500,5500,0
|
|
20230919,191100,260860310,5500,5500,5500,5500,0
|
|
20230919,191000,260860310,5500,5500,5500,5500,0
|
|
20230919,190900,260860310,5500,5500,5500,5500,0
|
|
20230919,190800,260860310,5500,5500,5500,5500,0
|
|
20230919,190700,260860310,5500,5500,5500,5500,0
|
|
20230919,190600,260860310,5500,5500,5500,5500,0
|
|
20230919,190500,260860310,5500,5500,5500,5500,0
|
|
20230919,190400,260860310,5500,5500,5500,5500,0
|
|
20230919,190300,260860310,5500,5500,5500,5500,0
|
|
20230919,190200,260860310,5500,5500,5500,5500,0
|
|
20230919,190100,260860310,5500,5500,5500,5500,0
|
|
20230919,190000,260860310,5500,5500,5500,5500,0
|
|
20230919,185900,260860310,5500,5500,5500,5500,0
|
|
20230919,185800,260860310,5500,5500,5500,5500,808
|
|
20230919,185700,260860310,5500,5500,5500,5500,0
|
|
20230919,185600,260860310,5500,5500,5500,5500,0
|
|
20230919,185500,260860310,5500,5500,5500,5500,0
|
|
20230919,185400,260860310,5500,5500,5500,5500,0
|
|
20230919,185300,260860310,5500,5500,5500,5500,0
|
|
20230919,185200,260860310,5500,5500,5500,5500,0
|
|
20230919,185100,260860310,5500,5500,5500,5500,0
|
|
20230919,185000,260860310,5500,5500,5500,5500,0
|
|
20230919,184900,260860310,5500,5500,5500,5500,0
|
|
20230919,184800,260860310,5500,5500,5500,5500,0
|
|
20230919,184700,260860310,5500,5500,5500,5500,0
|
|
20230919,184600,260860310,5500,5500,5500,5500,0
|
|
20230919,184500,260860310,5500,5500,5500,5500,0
|
|
20230919,184400,260860310,5500,5500,5500,5500,0
|
|
20230919,184300,260860310,5500,5500,5500,5500,0
|
|
20230919,184200,260860310,5500,5500,5500,5500,0
|
|
20230919,184100,260860310,5500,5500,5500,5500,0
|
|
20230919,184000,260860310,5500,5500,5500,5500,0
|
|
20230919,183900,260860310,5500,5500,5500,5500,0
|
|
20230919,183800,260860310,5500,5500,5500,5500,0
|
|
20230919,183700,260860310,5500,5500,5500,5500,0
|
|
20230919,183600,260860310,5500,5500,5500,5500,0
|
|
20230919,183500,260860310,5500,5500,5500,5500,0
|
|
20230919,183400,260860310,5500,5500,5500,5500,0
|
|
20230919,183300,260860310,5500,5500,5500,5500,0
|
|
20230919,183200,260860310,5500,5500,5500,5500,0
|
|
20230919,183100,260860310,5500,5500,5500,5500,0
|
|
20230919,183000,260860310,5500,5500,5500,5500,0
|
|
20230919,182900,260860310,5500,5500,5500,5500,0
|
|
20230919,182800,260860310,5500,5500,5500,5500,808
|
|
20230919,182700,260860310,5500,5500,5500,5500,0
|
|
20230919,182600,260860310,5500,5500,5500,5500,0
|
|
20230919,182500,260860310,5500,5500,5500,5500,0
|
|
20230919,182400,260860310,5500,5500,5500,5500,0
|
|
20230919,182300,260860310,5500,5500,5500,5500,0
|
|
20230919,182200,260860310,5500,5500,5500,5500,0
|
|
20230919,182100,260860310,5500,5500,5500,5500,0
|
|
20230919,182000,260860310,5500,5500,5500,5500,0
|
|
20230919,181900,260860310,5500,5500,5500,5500,0
|
|
20230919,181800,260860310,5500,5500,5500,5500,0
|
|
20230919,181700,260860310,5500,5500,5500,5500,0
|
|
20230919,181600,260860310,5500,5500,5500,5500,0
|
|
20230919,181500,260860310,5500,5500,5500,5500,0
|
|
20230919,181400,260860310,5500,5500,5500,5500,0
|
|
20230919,181300,260860310,5500,5500,5500,5500,0
|
|
20230919,181200,260860310,5500,5500,5500,5500,0
|
|
20230919,181100,260860310,5500,5500,5500,5500,0
|
|
20230919,181000,260860310,5500,5500,5500,5500,0
|
|
20230919,180900,260860310,5500,5500,5500,5500,0
|
|
20230919,180800,260860310,5500,5500,5500,5500,0
|
|
20230919,180700,260860310,5500,5500,5500,5500,0
|
|
20230919,180600,260860310,5500,5500,5500,5500,0
|
|
20230919,180500,260860310,5500,5500,5500,5500,0
|
|
20230919,180400,260860310,5500,5500,5500,5500,0
|
|
20230919,180300,260860310,5500,5500,5500,5500,0
|
|
20230919,180200,260860310,5500,5500,5500,5500,0
|
|
20230919,180100,260860310,5500,5500,5500,5500,0
|
|
20230919,180000,260860310,5500,5500,5500,5500,0
|
|
20230919,175900,260860310,5500,5500,5500,5500,0
|
|
20230919,175800,260860310,5500,5500,5500,5500,808
|
|
20230919,175700,260860310,5500,5500,5500,5500,0
|
|
20230919,175600,260860310,5500,5500,5500,5500,0
|
|
20230919,175500,260860310,5500,5500,5500,5500,0
|
|
20230919,175400,260860310,5500,5500,5500,5500,0
|
|
20230919,175300,260860310,5500,5500,5500,5500,0
|
|
20230919,175200,260860310,5500,5500,5500,5500,0
|
|
20230919,175100,260860310,5500,5500,5500,5500,0
|
|
20230919,175000,260860310,5500,5500,5500,5500,0
|
|
20230919,174900,260860310,5500,5500,5500,5500,0
|
|
20230919,174800,260860310,5500,5500,5500,5500,0
|
|
20230919,174700,260860310,5500,5500,5500,5500,0
|
|
20230919,174600,260860310,5500,5500,5500,5500,0
|
|
20230919,174500,260860310,5500,5500,5500,5500,0
|
|
20230919,174400,260860310,5500,5500,5500,5500,0
|
|
20230919,174300,260860310,5500,5500,5500,5500,0
|
|
20230919,174200,260860310,5500,5500,5500,5500,0
|
|
20230919,174100,260860310,5500,5500,5500,5500,0
|
|
20230919,174000,260860310,5500,5500,5500,5500,0
|
|
20230919,173900,260860310,5500,5500,5500,5500,0
|
|
20230919,173800,260860310,5500,5500,5500,5500,0
|
|
20230919,173700,260860310,5500,5500,5500,5500,0
|
|
20230919,173600,260860310,5500,5500,5500,5500,0
|
|
20230919,173500,260860310,5500,5500,5500,5500,0
|
|
20230919,173400,260860310,5500,5500,5500,5500,0
|
|
20230919,173300,260860310,5500,5500,5500,5500,0
|
|
20230919,173200,260860310,5500,5500,5500,5500,0
|
|
20230919,173100,260860310,5500,5500,5500,5500,0
|
|
20230919,173000,260860310,5500,5500,5500,5500,0
|
|
20230919,172900,260860310,5500,5500,5500,5500,0
|
|
20230919,172800,260860310,5500,5500,5500,5500,808
|
|
20230919,172700,260860310,5500,5500,5500,5500,0
|
|
20230919,172600,260860310,5500,5500,5500,5500,0
|
|
20230919,172500,260860310,5500,5500,5500,5500,0
|
|
20230919,172400,260860310,5500,5500,5500,5500,0
|
|
20230919,172300,260860310,5500,5500,5500,5500,0
|
|
20230919,172200,260860310,5500,5500,5500,5500,0
|
|
20230919,172100,260860310,5500,5500,5500,5500,0
|
|
20230919,172000,260860310,5500,5500,5500,5500,0
|
|
20230919,171900,260860310,5500,5500,5500,5500,0
|
|
20230919,171800,260860310,5500,5500,5500,5500,0
|
|
20230919,171700,260860310,5500,5500,5500,5500,0
|
|
20230919,171600,260860310,5500,5500,5500,5500,0
|
|
20230919,171500,260860310,5500,5500,5500,5500,0
|
|
20230919,171400,260860310,5500,5500,5500,5500,0
|
|
20230919,171300,260860310,5500,5500,5500,5500,0
|
|
20230919,171200,260860310,5500,5500,5500,5500,0
|
|
20230919,171100,260860310,5500,5500,5500,5500,0
|
|
20230919,171000,260860310,5500,5500,5500,5500,0
|
|
20230919,170900,260860310,5500,5500,5500,5500,0
|
|
20230919,170800,260860310,5500,5500,5500,5500,0
|
|
20230919,170700,260860310,5500,5500,5500,5500,0
|
|
20230919,170600,260860310,5500,5500,5500,5500,0
|
|
20230919,170500,260860310,5500,5500,5500,5500,0
|
|
20230919,170400,260860310,5500,5500,5500,5500,0
|
|
20230919,170300,260860310,5500,5500,5500,5500,0
|
|
20230919,170200,260860310,5500,5500,5500,5500,0
|
|
20230919,170100,260860310,5500,5500,5500,5500,0
|
|
20230919,170000,260860310,5500,5500,5500,5500,0
|
|
20230919,165900,260860310,5500,5500,5500,5500,0
|
|
20230919,165800,260860310,5500,5500,5500,5500,808
|
|
20230919,165700,260860310,5500,5500,5500,5500,0
|
|
20230919,165600,260860310,5500,5500,5500,5500,0
|
|
20230919,165500,260860310,5500,5500,5500,5500,0
|
|
20230919,165400,260860310,5500,5500,5500,5500,0
|
|
20230919,165300,260860310,5500,5500,5500,5500,0
|
|
20230919,165200,260860310,5500,5500,5500,5500,0
|
|
20230919,165100,260860310,5500,5500,5500,5500,0
|
|
20230919,165000,260860310,5500,5500,5500,5500,0
|
|
20230919,164900,260860310,5500,5500,5500,5500,0
|
|
20230919,164800,260860310,5500,5500,5500,5500,0
|
|
20230919,164700,260860310,5500,5500,5500,5500,0
|
|
20230919,164600,260860310,5500,5500,5500,5500,0
|
|
20230919,164500,260860310,5500,5500,5500,5500,0
|
|
20230919,164400,260860310,5500,5500,5500,5500,0
|
|
20230919,164300,260860310,5500,5500,5500,5500,0
|
|
20230919,164200,260860310,5500,5500,5500,5500,0
|
|
20230919,164100,260860310,5500,5500,5500,5500,0
|
|
20230919,164000,260860310,5500,5500,5500,5500,0
|
|
20230919,163900,260860310,5500,5500,5500,5500,0
|
|
20230919,163800,260860310,5500,5500,5500,5500,0
|
|
20230919,163700,260860310,5500,5500,5500,5500,0
|
|
20230919,163600,260860310,5500,5500,5500,5500,0
|
|
20230919,163500,260860310,5500,5500,5500,5500,0
|
|
20230919,163400,260860310,5500,5500,5500,5500,0
|
|
20230919,163300,260860310,5500,5500,5500,5500,0
|
|
20230919,163200,260860310,5500,5500,5500,5500,0
|
|
20230919,163100,260860310,5500,5500,5500,5500,0
|
|
20230919,163000,260860310,5500,5500,5500,5500,0
|
|
20230919,162900,260860310,5500,5500,5500,5500,0
|
|
20230919,162800,260860310,5500,5500,5500,5500,808
|
|
20230919,162700,260860310,5500,5500,5500,5500,0
|
|
20230919,162600,260860310,5500,5500,5500,5500,0
|
|
20230919,162500,260860310,5500,5500,5500,5500,0
|
|
20230919,162400,260860310,5500,5500,5500,5500,0
|
|
20230919,162300,260860310,5500,5500,5500,5500,0
|
|
20230919,162200,260860310,5500,5500,5500,5500,0
|
|
20230919,162100,260860310,5500,5500,5500,5500,0
|
|
20230919,162000,260860310,5500,5500,5500,5500,0
|
|
20230919,161900,260860310,5500,5500,5500,5500,0
|
|
20230919,161800,260860310,5500,5500,5500,5500,0
|
|
20230919,161700,260860310,5500,5500,5500,5500,0
|
|
20230919,161600,260860310,5500,5500,5500,5500,0
|
|
20230919,161500,260860310,5500,5500,5500,5500,0
|
|
20230919,161400,260860310,5500,5500,5500,5500,0
|
|
20230919,161300,260860310,5500,5500,5500,5500,0
|
|
20230919,161200,260860310,5500,5500,5500,5500,0
|
|
20230919,161100,260860310,5500,5500,5500,5500,0
|
|
20230919,161000,260860310,5500,5500,5500,5500,0
|
|
20230919,160900,260860310,5500,5500,5500,5500,0
|
|
20230919,160800,260860310,5500,5500,5500,5500,0
|
|
20230919,160700,260860310,5500,5500,5500,5500,0
|
|
20230919,160600,260860310,5500,5500,5500,5500,0
|
|
20230919,160500,260860310,5500,5500,5500,5500,0
|
|
20230919,160400,260860310,5500,5500,5500,5500,0
|
|
20230919,160300,260860310,5500,5500,5500,5500,0
|
|
20230919,160200,260860310,5500,5500,5500,5500,0
|
|
20230919,160100,260860310,5500,5500,5500,5500,0
|
|
20230919,160000,260860310,5500,5500,5500,5500,0
|
|
20230919,155900,260860310,5500,5500,5500,5500,0
|
|
20230919,155800,260860310,5500,5500,5500,5500,808
|
|
20230919,155700,260860310,5500,5500,5500,5500,0
|
|
20230919,155600,260860310,5500,5500,5500,5500,0
|
|
20230919,155500,260860310,5500,5500,5500,5500,0
|
|
20230919,155400,260860310,5500,5500,5500,5500,0
|
|
20230919,155300,260860310,5500,5500,5500,5500,0
|
|
20230919,155200,260860310,5500,5500,5500,5500,0
|
|
20230919,155100,260860310,5500,5500,5500,5500,0
|
|
20230919,155000,260860310,5500,5500,5500,5500,0
|
|
20230919,154900,260860310,5500,5500,5500,5500,0
|
|
20230919,154800,260860310,5500,5500,5500,5500,0
|
|
20230919,154700,260860310,5500,5500,5500,5500,0
|
|
20230919,154600,260860310,5500,5500,5500,5500,0
|
|
20230919,154500,260860310,5500,5500,5500,5500,0
|
|
20230919,154400,260860310,5500,5500,5500,5500,0
|
|
20230919,154300,260860310,5500,5500,5500,5500,0
|
|
20230919,154200,260860310,5500,5500,5500,5500,0
|
|
20230919,154100,260860310,5500,5500,5500,5500,0
|
|
20230919,154000,260860310,5500,5500,5500,5500,0
|
|
20230919,153900,260860310,5500,5500,5500,5500,0
|
|
20230919,153800,260860310,5500,5500,5500,5500,0
|
|
20230919,153700,260860310,5500,5500,5500,5500,0
|
|
20230919,153600,260860310,5500,5500,5500,5500,0
|
|
20230919,153500,260860310,5500,5500,5500,5500,0
|
|
20230919,153400,260860310,5500,5500,5500,5500,0
|
|
20230919,153300,260860310,5500,5500,5500,5500,0
|
|
20230919,153200,260860310,5500,5500,5500,5500,0
|
|
20230919,153100,260860310,5500,5500,5500,5500,0
|
|
20230919,153000,260860310,5500,5500,5500,5500,808
|
|
20230919,152900,256416310,5480,5480,5480,5480,0
|
|
20230919,152800,256416310,5480,5480,5480,5480,0
|
|
20230919,152700,256416310,5480,5480,5480,5480,0
|
|
20230919,152600,256416310,5480,5480,5480,5480,0
|
|
20230919,152500,256416310,5480,5480,5480,5480,0
|
|
20230919,152400,256416310,5480,5480,5480,5480,0
|
|
20230919,152300,256416310,5480,5480,5480,5480,0
|
|
20230919,152200,256416310,5480,5480,5480,5480,0
|
|
20230919,152100,256416310,5480,5480,5480,5480,0
|
|
20230919,152000,256416310,5480,5480,5480,5480,0
|
|
20230919,151900,256416310,5480,5510,5510,5480,368
|
|
20230919,151800,254397710,5520,5520,5520,5520,2
|
|
20230919,151700,254386670,5540,5540,5540,5540,1
|
|
20230919,151600,254381130,5470,5530,5540,5470,5521
|
|
20230919,151500,224072750,5540,5540,5540,5540,400
|
|
20230919,151400,221856750,5540,5540,5540,5540,0
|
|
20230919,151300,221856750,5540,5510,5540,5510,92
|
|
20230919,151200,221349770,5510,5510,5510,5510,21
|
|
20230919,151100,221234060,5510,5510,5510,5510,84
|
|
20230919,151000,220771220,5540,5540,5540,5540,1
|
|
20230919,150900,220765680,5510,5520,5520,5510,150
|
|
20230919,150800,219939170,5510,5510,5510,5510,0
|
|
20230919,150700,219939170,5510,5520,5520,5510,100
|
|
20230919,150600,219388150,5540,5540,5540,5540,0
|
|
20230919,150500,219388150,5540,5540,5540,5540,0
|
|
20230919,150400,219388150,5540,5540,5540,5540,0
|
|
20230919,150300,219388150,5540,5540,5540,5540,1
|
|
20230919,150200,219382610,5540,5540,5540,5540,1
|
|
20230919,150100,219377070,5510,5510,5510,5510,0
|
|
20230919,150000,219377070,5510,5510,5510,5510,20
|
|
20230919,145900,219266870,5520,5520,5520,5520,1
|
|
20230919,145800,219261350,5530,5530,5530,5530,1
|
|
20230919,145700,219255820,5540,5540,5540,5540,0
|
|
20230919,145600,219255820,5540,5540,5540,5540,0
|
|
20230919,145500,219255820,5540,5540,5540,5540,0
|
|
20230919,145400,219255820,5540,5540,5540,5540,0
|
|
20230919,145300,219255820,5540,5540,5540,5540,0
|
|
20230919,145200,219255820,5540,5540,5540,5540,30
|
|
20230919,145100,219089620,5550,5550,5550,5550,0
|
|
20230919,145000,219089620,5550,5550,5550,5550,0
|
|
20230919,144900,219089620,5550,5550,5550,5550,0
|
|
20230919,144800,219089620,5550,5550,5550,5550,0
|
|
20230919,144700,219089620,5550,5550,5550,5550,0
|
|
20230919,144600,219089620,5550,5550,5550,5550,0
|
|
20230919,144500,219089620,5550,5550,5550,5550,0
|
|
20230919,144400,219089620,5550,5550,5550,5550,0
|
|
20230919,144300,219089620,5550,5550,5550,5550,0
|
|
20230919,144200,219089620,5550,5550,5550,5550,0
|
|
20230919,144100,219089620,5550,5550,5550,5550,0
|
|
20230919,144000,219089620,5550,5550,5550,5550,0
|
|
20230919,143900,219089620,5550,5550,5550,5550,0
|
|
20230919,143800,219089620,5550,5550,5550,5550,2
|
|
20230919,143700,219078520,5530,5550,5550,5530,25
|
|
20230919,143600,218940250,5520,5520,5520,5520,1
|
|
20230919,143500,218934730,5560,5560,5560,5560,0
|
|
20230919,143400,218934730,5560,5560,5560,5560,0
|
|
20230919,143300,218934730,5560,5560,5560,5560,0
|
|
20230919,143200,218934730,5560,5550,5560,5540,83
|
|
20230919,143100,218474340,5570,5570,5570,5570,0
|
|
20230919,143000,218474340,5570,5570,5570,5570,0
|
|
20230919,142900,218474340,5570,5570,5570,5570,0
|
|
20230919,142800,218474340,5570,5570,5570,5570,0
|
|
20230919,142700,218474340,5570,5570,5570,5570,0
|
|
20230919,142600,218474340,5570,5570,5570,5570,0
|
|
20230919,142500,218474340,5570,5570,5570,5570,0
|
|
20230919,142400,218474340,5570,5570,5570,5570,0
|
|
20230919,142300,218474340,5570,5570,5570,5570,0
|
|
20230919,142200,218474340,5570,5570,5570,5570,0
|
|
20230919,142100,218474340,5570,5550,5570,5550,3
|
|
20230919,142000,218457660,5550,5550,5550,5550,199
|
|
20230919,141900,217353210,5550,5530,5550,5530,56
|
|
20230919,141800,217043420,5550,5530,5550,5530,255
|
|
20230919,141700,215633250,5530,5530,5530,5530,0
|
|
20230919,141600,215633250,5530,5530,5530,5530,0
|
|
20230919,141500,215633250,5530,5530,5530,5530,0
|
|
20230919,141400,215633250,5530,5530,5530,5530,121
|
|
20230919,141300,214964120,5530,5530,5530,5530,0
|
|
20230919,141200,214964120,5530,5530,5530,5530,2
|
|
20230919,141100,214953060,5510,5510,5510,5510,0
|
|
20230919,141000,214953060,5510,5510,5510,5510,0
|
|
20230919,140900,214953060,5510,5510,5510,5510,28
|
|
20230919,140800,214798780,5510,5510,5510,5510,0
|
|
20230919,140700,214798780,5510,5510,5510,5510,160
|
|
20230919,140600,213917180,5530,5530,5530,5530,0
|
|
20230919,140500,213917180,5530,5530,5530,5530,0
|
|
20230919,140400,213917180,5530,5530,5530,5530,1
|
|
20230919,140300,213911650,5520,5520,5520,5520,0
|
|
20230919,140200,213911650,5520,5530,5530,5520,522
|
|
20230919,140100,211030100,5540,5530,5540,5530,34
|
|
20230919,140000,210842070,5540,5540,5540,5540,0
|
|
20230919,135900,210842070,5540,5540,5540,5540,0
|
|
20230919,135800,210842070,5540,5540,5540,5540,0
|
|
20230919,135700,210842070,5540,5540,5540,5540,0
|
|
20230919,135600,210842070,5540,5540,5540,5540,50
|
|
20230919,135500,210565070,5550,5550,5550,5550,0
|
|
20230919,135400,210565070,5550,5550,5550,5550,0
|
|
20230919,135300,210565070,5550,5550,5550,5550,0
|
|
20230919,135200,210565070,5550,5550,5550,5550,0
|
|
20230919,135100,210565070,5550,5550,5550,5550,0
|
|
20230919,135000,210565070,5550,5550,5550,5550,1
|
|
20230919,134900,210559520,5540,5540,5540,5540,994
|
|
20230919,134800,205052760,5540,5540,5540,5540,0
|
|
20230919,134700,205052760,5540,5540,5540,5540,0
|
|
20230919,134600,205052760,5540,5540,5540,5540,1
|
|
20230919,134500,205047220,5510,5520,5520,5510,183
|
|
20230919,134400,204037630,5540,5540,5540,5540,0
|
|
20230919,134300,204037630,5540,5540,5540,5540,0
|
|
20230919,134200,204037630,5540,5540,5540,5540,0
|
|
20230919,134100,204037630,5540,5540,5540,5540,0
|
|
20230919,134000,204037630,5540,5540,5540,5540,0
|
|
20230919,133900,204037630,5540,5540,5540,5540,0
|
|
20230919,133800,204037630,5540,5540,5540,5540,0
|
|
20230919,133700,204037630,5540,5530,5540,5530,2
|
|
20230919,133600,204026560,5530,5530,5530,5530,48
|
|
20230919,133500,203761120,5530,5530,5530,5530,0
|
|
20230919,133400,203761120,5530,5540,5540,5530,329
|
|
20230919,133300,201941700,5570,5570,5570,5570,0
|
|
20230919,133200,201941700,5570,5570,5570,5570,0
|
|
20230919,133100,201941700,5570,5570,5570,5570,0
|
|
20230919,133000,201941700,5570,5570,5570,5570,0
|
|
20230919,132900,201941700,5570,5570,5570,5570,0
|
|
20230919,132800,201941700,5570,5570,5570,5570,0
|
|
20230919,132700,201941700,5570,5570,5570,5570,0
|
|
20230919,132600,201941700,5570,5570,5570,5570,0
|
|
20230919,132500,201941700,5570,5570,5570,5570,0
|
|
20230919,132400,201941700,5570,5570,5570,5570,0
|
|
20230919,132300,201941700,5570,5570,5570,5570,0
|
|
20230919,132200,201941700,5570,5570,5570,5570,0
|
|
20230919,132100,201941700,5570,5570,5570,5570,0
|
|
20230919,132000,201941700,5570,5570,5570,5570,0
|
|
20230919,131900,201941700,5570,5570,5570,5570,0
|
|
20230919,131800,201941700,5570,5570,5570,5570,0
|
|
20230919,131700,201941700,5570,5570,5570,5570,0
|
|
20230919,131600,201941700,5570,5570,5570,5570,0
|
|
20230919,131500,201941700,5570,5570,5570,5570,0
|
|
20230919,131400,201941700,5570,5570,5570,5570,0
|
|
20230919,131300,201941700,5570,5570,5570,5570,0
|
|
20230919,131200,201941700,5570,5570,5570,5570,0
|
|
20230919,131100,201941700,5570,5570,5570,5570,0
|
|
20230919,131000,201941700,5570,5570,5570,5570,0
|
|
20230919,130900,201941700,5570,5570,5570,5570,0
|
|
20230919,130800,201941700,5570,5570,5570,5570,1
|
|
20230919,130700,201936130,5540,5540,5540,5540,0
|
|
20230919,130600,201936130,5540,5540,5540,5540,0
|
|
20230919,130500,201936130,5540,5540,5540,5540,0
|
|
20230919,130400,201936130,5540,5540,5540,5540,944
|
|
20230919,130300,196706370,5550,5550,5550,5550,0
|
|
20230919,130200,196706370,5550,5550,5550,5550,10
|
|
20230919,130100,196650870,5550,5550,5550,5550,12
|
|
20230919,130000,196584270,5580,5580,5580,5580,0
|
|
20230919,125900,196584270,5580,5580,5580,5580,0
|
|
20230919,125800,196584270,5580,5580,5580,5580,530
|
|
20230919,125700,193626870,5580,5580,5580,5580,0
|
|
20230919,125600,193626870,5580,5580,5580,5580,0
|
|
20230919,125500,193626870,5580,5580,5580,5580,0
|
|
20230919,125400,193626870,5580,5570,5580,5570,250
|
|
20230919,125300,192231970,5550,5550,5550,5550,0
|
|
20230919,125200,192231970,5550,5550,5550,5550,0
|
|
20230919,125100,192231970,5550,5550,5550,5550,0
|
|
20230919,125000,192231970,5550,5550,5550,5550,41
|
|
20230919,124900,192004420,5540,5550,5550,5540,200
|
|
20230919,124800,190896380,5540,5540,5540,5540,0
|
|
20230919,124700,190896380,5540,5540,5540,5540,90
|
|
20230919,124600,190397780,5550,5550,5550,5550,27
|
|
20230919,124500,190247930,5550,5550,5550,5550,0
|
|
20230919,124400,190247930,5550,5550,5550,5550,0
|
|
20230919,124300,190247930,5550,5550,5550,5550,1
|
|
20230919,124200,190242380,5550,5560,5560,5550,50
|
|
20230919,124100,189964870,5560,5560,5560,5560,0
|
|
20230919,124000,189964870,5560,5560,5560,5560,50
|
|
20230919,123900,189686870,5590,5590,5590,5590,0
|
|
20230919,123800,189686870,5590,5590,5590,5590,0
|
|
20230919,123700,189686870,5590,5590,5590,5590,0
|
|
20230919,123600,189686870,5590,5570,5590,5560,125
|
|
20230919,123500,188991690,5570,5570,5570,5570,0
|
|
20230919,123400,188991690,5570,5570,5570,5570,30
|
|
20230919,123300,188824590,5580,5580,5580,5580,0
|
|
20230919,123200,188824590,5580,5570,5580,5570,182
|
|
20230919,123100,187810530,5570,5590,5590,5570,742
|
|
20230919,123000,183677550,5590,5590,5590,5590,0
|
|
20230919,122900,183677550,5590,5590,5590,5590,0
|
|
20230919,122800,183677550,5590,5590,5590,5590,0
|
|
20230919,122700,183677550,5590,5590,5590,5590,0
|
|
20230919,122600,183677550,5590,5590,5590,5590,0
|
|
20230919,122500,183677550,5590,5590,5590,5590,0
|
|
20230919,122400,183677550,5590,5590,5590,5590,0
|
|
20230919,122300,183677550,5590,5590,5590,5590,0
|
|
20230919,122200,183677550,5590,5590,5590,5590,0
|
|
20230919,122100,183677550,5590,5590,5590,5590,0
|
|
20230919,122000,183677550,5590,5590,5590,5590,21
|
|
20230919,121900,183560160,5590,5590,5590,5590,0
|
|
20230919,121800,183560160,5590,5590,5590,5590,85
|
|
20230919,121700,183085010,5590,5590,5590,5590,0
|
|
20230919,121600,183085010,5590,5600,5610,5590,217
|
|
20230919,121500,181867860,5580,5580,5580,5580,4
|
|
20230919,121400,181845540,5590,5590,5590,5590,0
|
|
20230919,121300,181845540,5590,5590,5590,5590,32
|
|
20230919,121200,181666660,5600,5600,5600,5600,0
|
|
20230919,121100,181666660,5600,5600,5600,5600,900
|
|
20230919,121000,176626660,5600,5600,5600,5600,0
|
|
20230919,120900,176626660,5600,5600,5600,5600,0
|
|
20230919,120800,176626660,5600,5600,5600,5600,0
|
|
20230919,120700,176626660,5600,5600,5600,5600,0
|
|
20230919,120600,176626660,5600,5600,5600,5600,0
|
|
20230919,120500,176626660,5600,5600,5600,5600,400
|
|
20230919,120400,174386660,5600,5600,5600,5600,1
|
|
20230919,120300,174381060,5580,5580,5580,5580,4
|
|
20230919,120200,174358740,5600,5600,5600,5600,0
|
|
20230919,120100,174358740,5600,5600,5600,5600,0
|
|
20230919,120000,174358740,5600,5600,5600,5600,70
|
|
20230919,115900,173966740,5600,5600,5600,5600,0
|
|
20230919,115800,173966740,5600,5600,5600,5600,69
|
|
20230919,115700,173580340,5600,5600,5600,5600,0
|
|
20230919,115600,173580340,5600,5620,5620,5600,74
|
|
20230919,115500,173164560,5600,5600,5600,5600,0
|
|
20230919,115400,173164560,5600,5620,5620,5600,110
|
|
20230919,115300,172547160,5570,5590,5590,5570,953
|
|
20230919,115200,167238340,5620,5620,5620,5620,70
|
|
20230919,115100,166844940,5620,5620,5620,5620,0
|
|
20230919,115000,166844940,5620,5620,5620,5620,69
|
|
20230919,114900,166457160,5620,5620,5620,5620,0
|
|
20230919,114800,166457160,5620,5620,5620,5620,70
|
|
20230919,114700,166063760,5620,5620,5620,5620,0
|
|
20230919,114600,166063760,5620,5620,5620,5620,70
|
|
20230919,114500,165670360,5620,5620,5620,5620,0
|
|
20230919,114400,165670360,5620,5620,5620,5620,69
|
|
20230919,114300,165282580,5610,5610,5610,5610,0
|
|
20230919,114200,165282580,5610,5610,5610,5610,70
|
|
20230919,114100,164889880,5610,5610,5610,5610,0
|
|
20230919,114000,164889880,5610,5610,5610,5610,70
|
|
20230919,113900,164497180,5620,5620,5620,5620,250
|
|
20230919,113800,163092180,5620,5620,5620,5620,69
|
|
20230919,113700,162704400,5620,5620,5620,5620,0
|
|
20230919,113600,162704400,5620,5620,5620,5620,70
|
|
20230919,113500,162311000,5620,5620,5620,5620,0
|
|
20230919,113400,162311000,5620,5620,5620,5620,69
|
|
20230919,113300,161923220,5620,5620,5620,5620,0
|
|
20230919,113200,161923220,5620,5610,5620,5600,971
|
|
20230919,113100,156473020,5610,5610,5610,5610,0
|
|
20230919,113000,156473020,5610,5610,5610,5610,70
|
|
20230919,112900,156080320,5590,5590,5590,5590,40
|
|
20230919,112800,155856720,5610,5610,5610,5610,69
|
|
20230919,112700,155469630,5590,5590,5590,5590,437
|
|
20230919,112600,153026800,5620,5620,5620,5620,70
|
|
20230919,112500,152633400,5610,5610,5610,5610,0
|
|
20230919,112400,152633400,5610,5610,5610,5610,70
|
|
20230919,112300,152240700,5610,5610,5610,5610,2
|
|
20230919,112200,152229480,5620,5620,5620,5620,69
|
|
20230919,112100,151841700,5620,5620,5620,5620,0
|
|
20230919,112000,151841700,5620,5620,5620,5620,70
|
|
20230919,111900,151448300,5620,5620,5620,5620,0
|
|
20230919,111800,151448300,5620,5620,5620,5620,69
|
|
20230919,111700,151060520,5620,5620,5620,5620,0
|
|
20230919,111600,151060520,5620,5620,5620,5620,70
|
|
20230919,111500,150667120,5610,5610,5610,5610,0
|
|
20230919,111400,150667120,5610,5610,5610,5610,70
|
|
20230919,111300,150274420,5620,5620,5620,5620,0
|
|
20230919,111200,150274420,5620,5610,5620,5610,72
|
|
20230919,111100,149869790,5590,5590,5590,5590,0
|
|
20230919,111000,149869790,5590,5620,5620,5590,732
|
|
20230919,110900,145775150,5620,5620,5620,5620,0
|
|
20230919,110800,145775150,5620,5620,5620,5620,70
|
|
20230919,110700,145381750,5620,5620,5620,5620,0
|
|
20230919,110600,145381750,5620,5620,5620,5610,177
|
|
20230919,110500,144387080,5610,5610,5610,5610,5
|
|
20230919,110400,144359030,5620,5620,5620,5620,82
|
|
20230919,110300,143898190,5610,5610,5610,5610,5
|
|
20230919,110200,143870140,5610,5610,5610,5610,52
|
|
20230919,110100,143578420,5610,5610,5610,5610,2
|
|
20230919,110000,143567200,5620,5620,5620,5620,70
|
|
20230919,105900,143173800,5620,5620,5620,5620,0
|
|
20230919,105800,143173800,5620,5620,5620,5620,70
|
|
20230919,105700,142780400,5620,5620,5620,5620,0
|
|
20230919,105600,142780400,5620,5620,5620,5620,206
|
|
20230919,105500,141622680,5620,5620,5620,5620,5
|
|
20230919,105400,141594580,5620,5620,5620,5620,65
|
|
20230919,105300,141229280,5630,5630,5630,5630,0
|
|
20230919,105200,141229280,5630,5630,5630,5630,70
|
|
20230919,105100,140835180,5620,5620,5620,5620,240
|
|
20230919,105000,139486380,5630,5630,5630,5630,69
|
|
20230919,104900,139097910,5620,5620,5620,5620,26
|
|
20230919,104800,138951790,5630,5630,5630,5630,74
|
|
20230919,104700,138535170,5620,5620,5620,5620,49
|
|
20230919,104600,138259790,5620,5620,5620,5620,17
|
|
20230919,104500,138164250,5620,5620,5620,5620,0
|
|
20230919,104400,138164250,5620,5620,5630,5620,391
|
|
20230919,104300,135963830,5620,5620,5620,5620,24
|
|
20230919,104200,135828950,5620,5620,5620,5620,70
|
|
20230919,104100,135435550,5620,5620,5620,5620,10
|
|
20230919,104000,135379350,5620,5620,5620,5620,110
|
|
20230919,103900,134761150,5620,5620,5620,5620,0
|
|
20230919,103800,134761150,5620,5610,5620,5610,468
|
|
20230919,103700,132131280,5600,5600,5600,5600,0
|
|
20230919,103600,132131280,5600,5600,5600,5600,70
|
|
20230919,103500,131739280,5600,5580,5600,5580,8144
|
|
20230919,103400,86200100,5560,5580,5580,5560,107
|
|
20230919,103300,85603800,5590,5570,5590,5570,908
|
|
20230919,103200,80530980,5560,5560,5560,5560,70
|
|
20230919,103100,80141780,5560,5520,5560,5520,83
|
|
20230919,103000,79681820,5520,5520,5560,5520,105
|
|
20230919,102900,79099420,5520,5530,5530,5520,250
|
|
20230919,102800,77719410,5530,5550,5570,5530,1452
|
|
20230919,102700,69657770,5550,5550,5550,5550,0
|
|
20230919,102600,69657770,5550,5550,5550,5550,72
|
|
20230919,102500,69258170,5570,5570,5570,5570,0
|
|
20230919,102400,69258170,5570,5570,5570,5570,70
|
|
20230919,102300,68868270,5570,5570,5570,5570,0
|
|
20230919,102200,68868270,5570,5570,5570,5570,70
|
|
20230919,102100,68478370,5560,5560,5560,5560,0
|
|
20230919,102000,68478370,5560,5530,5560,5530,71
|
|
20230919,101900,68083640,5530,5530,5530,5530,131
|
|
20230919,101800,67359210,5570,5570,5570,5570,69
|
|
20230919,101700,66974880,5540,5540,5540,5540,160
|
|
20230919,101600,66088480,5570,5540,5570,5540,90
|
|
20230919,101500,65587780,5580,5580,5580,5580,0
|
|
20230919,101400,65587780,5580,5580,5580,5580,70
|
|
20230919,101300,65197180,5570,5570,5570,5570,0
|
|
20230919,101200,65197180,5570,5570,5570,5570,69
|
|
20230919,101100,64812850,5570,5570,5570,5570,0
|
|
20230919,101000,64812850,5570,5570,5570,5570,70
|
|
20230919,100900,64422950,5570,5570,5570,5570,0
|
|
20230919,100800,64422950,5570,5570,5570,5570,70
|
|
20230919,100700,64033050,5570,5570,5570,5570,0
|
|
20230919,100600,64033050,5570,5560,5570,5530,195
|
|
20230919,100500,62950620,5560,5560,5560,5560,10
|
|
20230919,100400,62895020,5580,5580,5580,5560,72
|
|
20230919,100300,62493280,5570,5570,5570,5570,52
|
|
20230919,100200,62203640,5570,5570,5570,5570,0
|
|
20230919,100100,62203640,5570,5570,5570,5570,0
|
|
20230919,100000,62203640,5570,5570,5570,5570,52
|
|
20230919,095900,61914000,5570,5570,5570,5570,0
|
|
20230919,095800,61914000,5570,5570,5570,5570,52
|
|
20230919,095700,61624360,5590,5590,5590,5590,0
|
|
20230919,095600,61624360,5590,5560,5590,5560,53
|
|
20230919,095500,61328120,5570,5580,5590,5560,6
|
|
20230919,095400,61294660,5580,5580,5580,5580,52
|
|
20230919,095300,61004500,5560,5560,5580,5560,25
|
|
20230919,095200,60865040,5580,5580,5580,5580,0
|
|
20230919,095100,60865040,5580,5580,5580,5580,52
|
|
20230919,095000,60574880,5570,5570,5570,5570,0
|
|
20230919,094900,60574880,5570,5570,5570,5570,52
|
|
20230919,094800,60285240,5580,5580,5580,5580,0
|
|
20230919,094700,60285240,5580,5580,5580,5580,52
|
|
20230919,094600,59995080,5580,5580,5580,5580,0
|
|
20230919,094500,59995080,5580,5580,5580,5580,53
|
|
20230919,094400,59699340,5580,5580,5580,5580,1
|
|
20230919,094300,59693760,5580,5540,5580,5540,3
|
|
20230919,094200,59677070,5580,5580,5580,5580,54
|
|
20230919,094100,59375750,5580,5580,5580,5580,0
|
|
20230919,094000,59375750,5580,5550,5580,5520,411
|
|
20230919,093900,57102990,5570,5580,5580,5570,564
|
|
20230919,093800,53961500,5570,5590,5590,5570,1799
|
|
20230919,093700,43939690,5600,5600,5600,5600,2
|
|
20230919,093600,43928490,5600,5600,5600,5600,53
|
|
20230919,093500,43631690,5600,5600,5600,5600,154
|
|
20230919,093400,42769290,5620,5620,5620,5620,0
|
|
20230919,093300,42769290,5620,5610,5620,5610,502
|
|
20230919,093200,39952520,5620,5620,5620,5620,0
|
|
20230919,093100,39952520,5620,5620,5620,5620,52
|
|
20230919,093000,39660280,5620,5620,5620,5620,0
|
|
20230919,092900,39660280,5620,5610,5620,5610,1011
|
|
20230919,092800,33979760,5600,5600,5600,5600,1000
|
|
20230919,092700,28379760,5610,5590,5610,5590,595
|
|
20230919,092600,25049400,5600,5600,5600,5600,0
|
|
20230919,092500,25049400,5600,5570,5600,5570,124
|
|
20230919,092400,24358530,5570,5570,5570,5570,52
|
|
20230919,092300,24068890,5570,5570,5570,5570,0
|
|
20230919,092200,24068890,5570,5550,5570,5550,152
|
|
20230919,092100,23224250,5570,5570,5570,5570,903
|
|
20230919,092000,18194540,5570,5570,5570,5570,80
|
|
20230919,091900,17748940,5570,5570,5570,5570,0
|
|
20230919,091800,17748940,5570,5570,5570,5570,52
|
|
20230919,091700,17459300,5570,5550,5570,5550,109
|
|
20230919,091600,16854310,5560,5560,5560,5560,11
|
|
20230919,091500,16793150,5560,5570,5570,5560,82
|
|
20230919,091400,16336710,5590,5590,5590,5590,0
|
|
20230919,091300,16336710,5590,5590,5590,5590,0
|
|
20230919,091200,16336710,5590,5590,5590,5590,80
|
|
20230919,091100,15889510,5580,5580,5580,5580,0
|
|
20230919,091000,15889510,5580,5580,5580,5580,38
|
|
20230919,090900,15677470,5570,5570,5570,5570,1012
|
|
20230919,090800,10040630,5570,5570,5570,5570,600
|
|
20230919,090700,6698630,5570,5570,5570,5570,1
|
|
20230919,090600,6693060,5540,5540,5540,5540,58
|
|
20230919,090500,6371740,5530,5530,5530,5530,36
|
|
20230919,090400,6172660,5590,5590,5590,5590,0
|
|
20230919,090300,6172660,5590,5570,5590,5570,632
|
|
20230919,090200,2642120,5590,5590,5590,5590,0
|
|
20230919,090100,2642120,5590,5590,5590,5590,0
|
|
20230919,090000,2642120,5590,5540,5590,5540,475
|