665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,200200,35883430,5480,5480,5480,5480,181
|
|
20230907,200100,35883430,5480,5480,5480,5480,0
|
|
20230907,200000,35883430,5480,5480,5480,5480,0
|
|
20230907,195900,35883430,5480,5480,5480,5480,0
|
|
20230907,195800,35883430,5480,5480,5480,5480,0
|
|
20230907,195700,35883430,5480,5480,5480,5480,0
|
|
20230907,195600,35883430,5480,5480,5480,5480,0
|
|
20230907,195500,35883430,5480,5480,5480,5480,0
|
|
20230907,195400,35883430,5480,5480,5480,5480,0
|
|
20230907,195300,35883430,5480,5480,5480,5480,0
|
|
20230907,195200,35883430,5480,5480,5480,5480,0
|
|
20230907,195100,35883430,5480,5480,5480,5480,0
|
|
20230907,195000,35883430,5480,5480,5480,5480,0
|
|
20230907,194900,35883430,5480,5480,5480,5480,0
|
|
20230907,194800,35883430,5480,5480,5480,5480,0
|
|
20230907,194700,35883430,5480,5480,5480,5480,0
|
|
20230907,194600,35883430,5480,5480,5480,5480,0
|
|
20230907,194500,35883430,5480,5480,5480,5480,0
|
|
20230907,194400,35883430,5480,5480,5480,5480,0
|
|
20230907,194300,35883430,5480,5480,5480,5480,0
|
|
20230907,194200,35883430,5480,5480,5480,5480,0
|
|
20230907,194100,35883430,5480,5480,5480,5480,0
|
|
20230907,194000,35883430,5480,5480,5480,5480,0
|
|
20230907,193900,35883430,5480,5480,5480,5480,0
|
|
20230907,193800,35883430,5480,5480,5480,5480,0
|
|
20230907,193700,35883430,5480,5480,5480,5480,0
|
|
20230907,193600,35883430,5480,5480,5480,5480,0
|
|
20230907,193500,35883430,5480,5480,5480,5480,0
|
|
20230907,193400,35883430,5480,5480,5480,5480,0
|
|
20230907,193300,35883430,5480,5480,5480,5480,0
|
|
20230907,193200,35883430,5480,5480,5480,5480,181
|
|
20230907,193100,35883430,5480,5480,5480,5480,0
|
|
20230907,193000,35883430,5480,5480,5480,5480,0
|
|
20230907,192900,35883430,5480,5480,5480,5480,0
|
|
20230907,192800,35883430,5480,5480,5480,5480,0
|
|
20230907,192700,35883430,5480,5480,5480,5480,0
|
|
20230907,192600,35883430,5480,5480,5480,5480,0
|
|
20230907,192500,35883430,5480,5480,5480,5480,0
|
|
20230907,192400,35883430,5480,5480,5480,5480,0
|
|
20230907,192300,35883430,5480,5480,5480,5480,0
|
|
20230907,192200,35883430,5480,5480,5480,5480,0
|
|
20230907,192100,35883430,5480,5480,5480,5480,0
|
|
20230907,192000,35883430,5480,5480,5480,5480,0
|
|
20230907,191900,35883430,5480,5480,5480,5480,0
|
|
20230907,191800,35883430,5480,5480,5480,5480,0
|
|
20230907,191700,35883430,5480,5480,5480,5480,0
|
|
20230907,191600,35883430,5480,5480,5480,5480,0
|
|
20230907,191500,35883430,5480,5480,5480,5480,0
|
|
20230907,191400,35883430,5480,5480,5480,5480,0
|
|
20230907,191300,35883430,5480,5480,5480,5480,0
|
|
20230907,191200,35883430,5480,5480,5480,5480,0
|
|
20230907,191100,35883430,5480,5480,5480,5480,0
|
|
20230907,191000,35883430,5480,5480,5480,5480,0
|
|
20230907,190900,35883430,5480,5480,5480,5480,0
|
|
20230907,190800,35883430,5480,5480,5480,5480,0
|
|
20230907,190700,35883430,5480,5480,5480,5480,0
|
|
20230907,190600,35883430,5480,5480,5480,5480,0
|
|
20230907,190500,35883430,5480,5480,5480,5480,0
|
|
20230907,190400,35883430,5480,5480,5480,5480,0
|
|
20230907,190300,35883430,5480,5480,5480,5480,0
|
|
20230907,190200,35883430,5480,5480,5480,5480,181
|
|
20230907,190100,35883430,5480,5480,5480,5480,0
|
|
20230907,190000,35883430,5480,5480,5480,5480,0
|
|
20230907,185900,35883430,5480,5480,5480,5480,0
|
|
20230907,185800,35883430,5480,5480,5480,5480,0
|
|
20230907,185700,35883430,5480,5480,5480,5480,0
|
|
20230907,185600,35883430,5480,5480,5480,5480,0
|
|
20230907,185500,35883430,5480,5480,5480,5480,0
|
|
20230907,185400,35883430,5480,5480,5480,5480,0
|
|
20230907,185300,35883430,5480,5480,5480,5480,0
|
|
20230907,185200,35883430,5480,5480,5480,5480,0
|
|
20230907,185100,35883430,5480,5480,5480,5480,0
|
|
20230907,185000,35883430,5480,5480,5480,5480,0
|
|
20230907,184900,35883430,5480,5480,5480,5480,0
|
|
20230907,184800,35883430,5480,5480,5480,5480,0
|
|
20230907,184700,35883430,5480,5480,5480,5480,0
|
|
20230907,184600,35883430,5480,5480,5480,5480,0
|
|
20230907,184500,35883430,5480,5480,5480,5480,0
|
|
20230907,184400,35883430,5480,5480,5480,5480,0
|
|
20230907,184300,35883430,5480,5480,5480,5480,0
|
|
20230907,184200,35883430,5480,5480,5480,5480,0
|
|
20230907,184100,35883430,5480,5480,5480,5480,0
|
|
20230907,184000,35883430,5480,5480,5480,5480,0
|
|
20230907,183900,35883430,5480,5480,5480,5480,0
|
|
20230907,183800,35883430,5480,5480,5480,5480,0
|
|
20230907,183700,35883430,5480,5480,5480,5480,0
|
|
20230907,183600,35883430,5480,5480,5480,5480,0
|
|
20230907,183500,35883430,5480,5480,5480,5480,0
|
|
20230907,183400,35883430,5480,5480,5480,5480,0
|
|
20230907,183300,35883430,5480,5480,5480,5480,0
|
|
20230907,183200,35883430,5480,5480,5480,5480,181
|
|
20230907,183100,35883430,5480,5480,5480,5480,0
|
|
20230907,183000,35883430,5480,5480,5480,5480,0
|
|
20230907,182900,35883430,5480,5480,5480,5480,0
|
|
20230907,182800,35883430,5480,5480,5480,5480,0
|
|
20230907,182700,35883430,5480,5480,5480,5480,0
|
|
20230907,182600,35883430,5480,5480,5480,5480,0
|
|
20230907,182500,35883430,5480,5480,5480,5480,0
|
|
20230907,182400,35883430,5480,5480,5480,5480,0
|
|
20230907,182300,35883430,5480,5480,5480,5480,0
|
|
20230907,182200,35883430,5480,5480,5480,5480,0
|
|
20230907,182100,35883430,5480,5480,5480,5480,0
|
|
20230907,182000,35883430,5480,5480,5480,5480,0
|
|
20230907,181900,35883430,5480,5480,5480,5480,0
|
|
20230907,181800,35883430,5480,5480,5480,5480,0
|
|
20230907,181700,35883430,5480,5480,5480,5480,0
|
|
20230907,181600,35883430,5480,5480,5480,5480,0
|
|
20230907,181500,35883430,5480,5480,5480,5480,0
|
|
20230907,181400,35883430,5480,5480,5480,5480,0
|
|
20230907,181300,35883430,5480,5480,5480,5480,0
|
|
20230907,181200,35883430,5480,5480,5480,5480,0
|
|
20230907,181100,35883430,5480,5480,5480,5480,0
|
|
20230907,181000,35883430,5480,5480,5480,5480,0
|
|
20230907,180900,35883430,5480,5480,5480,5480,0
|
|
20230907,180800,35883430,5480,5480,5480,5480,0
|
|
20230907,180700,35883430,5480,5480,5480,5480,0
|
|
20230907,180600,35883430,5480,5480,5480,5480,0
|
|
20230907,180500,35883430,5480,5480,5480,5480,0
|
|
20230907,180400,35883430,5480,5480,5480,5480,0
|
|
20230907,180300,35883430,5480,5480,5480,5480,0
|
|
20230907,180200,35883430,5480,5480,5480,5480,181
|
|
20230907,180100,35883430,5480,5480,5480,5480,0
|
|
20230907,180000,35883430,5480,5480,5480,5480,0
|
|
20230907,175900,35883430,5480,5480,5480,5480,0
|
|
20230907,175800,35883430,5480,5480,5480,5480,0
|
|
20230907,175700,35883430,5480,5480,5480,5480,0
|
|
20230907,175600,35883430,5480,5480,5480,5480,0
|
|
20230907,175500,35883430,5480,5480,5480,5480,0
|
|
20230907,175400,35883430,5480,5480,5480,5480,0
|
|
20230907,175300,35883430,5480,5480,5480,5480,0
|
|
20230907,175200,35883430,5480,5480,5480,5480,0
|
|
20230907,175100,35883430,5480,5480,5480,5480,0
|
|
20230907,175000,35883430,5480,5480,5480,5480,0
|
|
20230907,174900,35883430,5480,5480,5480,5480,0
|
|
20230907,174800,35883430,5480,5480,5480,5480,0
|
|
20230907,174700,35883430,5480,5480,5480,5480,0
|
|
20230907,174600,35883430,5480,5480,5480,5480,0
|
|
20230907,174500,35883430,5480,5480,5480,5480,0
|
|
20230907,174400,35883430,5480,5480,5480,5480,0
|
|
20230907,174300,35883430,5480,5480,5480,5480,0
|
|
20230907,174200,35883430,5480,5480,5480,5480,0
|
|
20230907,174100,35883430,5480,5480,5480,5480,0
|
|
20230907,174000,35883430,5480,5480,5480,5480,0
|
|
20230907,173900,35883430,5480,5480,5480,5480,0
|
|
20230907,173800,35883430,5480,5480,5480,5480,0
|
|
20230907,173700,35883430,5480,5480,5480,5480,0
|
|
20230907,173600,35883430,5480,5480,5480,5480,0
|
|
20230907,173500,35883430,5480,5480,5480,5480,0
|
|
20230907,173400,35883430,5480,5480,5480,5480,0
|
|
20230907,173300,35883430,5480,5480,5480,5480,0
|
|
20230907,173200,35883430,5480,5480,5480,5480,181
|
|
20230907,173100,35883430,5480,5480,5480,5480,0
|
|
20230907,173000,35883430,5480,5480,5480,5480,0
|
|
20230907,172900,35883430,5480,5480,5480,5480,0
|
|
20230907,172800,35883430,5480,5480,5480,5480,0
|
|
20230907,172700,35883430,5480,5480,5480,5480,0
|
|
20230907,172600,35883430,5480,5480,5480,5480,0
|
|
20230907,172500,35883430,5480,5480,5480,5480,0
|
|
20230907,172400,35883430,5480,5480,5480,5480,0
|
|
20230907,172300,35883430,5480,5480,5480,5480,0
|
|
20230907,172200,35883430,5480,5480,5480,5480,0
|
|
20230907,172100,35883430,5480,5480,5480,5480,0
|
|
20230907,172000,35883430,5480,5480,5480,5480,0
|
|
20230907,171900,35883430,5480,5480,5480,5480,0
|
|
20230907,171800,35883430,5480,5480,5480,5480,0
|
|
20230907,171700,35883430,5480,5480,5480,5480,0
|
|
20230907,171600,35883430,5480,5480,5480,5480,0
|
|
20230907,171500,35883430,5480,5480,5480,5480,0
|
|
20230907,171400,35883430,5480,5480,5480,5480,0
|
|
20230907,171300,35883430,5480,5480,5480,5480,0
|
|
20230907,171200,35883430,5480,5480,5480,5480,0
|
|
20230907,171100,35883430,5480,5480,5480,5480,0
|
|
20230907,171000,35883430,5480,5480,5480,5480,0
|
|
20230907,170900,35883430,5480,5480,5480,5480,0
|
|
20230907,170800,35883430,5480,5480,5480,5480,0
|
|
20230907,170700,35883430,5480,5480,5480,5480,0
|
|
20230907,170600,35883430,5480,5480,5480,5480,0
|
|
20230907,170500,35883430,5480,5480,5480,5480,0
|
|
20230907,170400,35883430,5480,5480,5480,5480,0
|
|
20230907,170300,35883430,5480,5480,5480,5480,0
|
|
20230907,170200,35883430,5480,5480,5480,5480,181
|
|
20230907,170100,35883430,5480,5480,5480,5480,0
|
|
20230907,170000,35883430,5480,5480,5480,5480,0
|
|
20230907,165900,35883430,5480,5480,5480,5480,0
|
|
20230907,165800,35883430,5480,5480,5480,5480,0
|
|
20230907,165700,35883430,5480,5480,5480,5480,0
|
|
20230907,165600,35883430,5480,5480,5480,5480,0
|
|
20230907,165500,35883430,5480,5480,5480,5480,0
|
|
20230907,165400,35883430,5480,5480,5480,5480,0
|
|
20230907,165300,35883430,5480,5480,5480,5480,0
|
|
20230907,165200,35883430,5480,5480,5480,5480,0
|
|
20230907,165100,35883430,5480,5480,5480,5480,0
|
|
20230907,165000,35883430,5480,5480,5480,5480,0
|
|
20230907,164900,35883430,5480,5480,5480,5480,0
|
|
20230907,164800,35883430,5480,5480,5480,5480,0
|
|
20230907,164700,35883430,5480,5480,5480,5480,0
|
|
20230907,164600,35883430,5480,5480,5480,5480,0
|
|
20230907,164500,35883430,5480,5480,5480,5480,0
|
|
20230907,164400,35883430,5480,5480,5480,5480,0
|
|
20230907,164300,35883430,5480,5480,5480,5480,0
|
|
20230907,164200,35883430,5480,5480,5480,5480,0
|
|
20230907,164100,35883430,5480,5480,5480,5480,0
|
|
20230907,164000,35883430,5480,5480,5480,5480,0
|
|
20230907,163900,35883430,5480,5480,5480,5480,0
|
|
20230907,163800,35883430,5480,5480,5480,5480,0
|
|
20230907,163700,35883430,5480,5480,5480,5480,0
|
|
20230907,163600,35883430,5480,5480,5480,5480,0
|
|
20230907,163500,35883430,5480,5480,5480,5480,0
|
|
20230907,163400,35883430,5480,5480,5480,5480,0
|
|
20230907,163300,35883430,5480,5480,5480,5480,0
|
|
20230907,163200,35883430,5480,5480,5480,5480,181
|
|
20230907,163100,35883430,5480,5480,5480,5480,0
|
|
20230907,163000,35883430,5480,5480,5480,5480,0
|
|
20230907,162900,35883430,5480,5480,5480,5480,0
|
|
20230907,162800,35883430,5480,5480,5480,5480,0
|
|
20230907,162700,35883430,5480,5480,5480,5480,0
|
|
20230907,162600,35883430,5480,5480,5480,5480,0
|
|
20230907,162500,35883430,5480,5480,5480,5480,0
|
|
20230907,162400,35883430,5480,5480,5480,5480,0
|
|
20230907,162300,35883430,5480,5480,5480,5480,0
|
|
20230907,162200,35883430,5480,5480,5480,5480,0
|
|
20230907,162100,35883430,5480,5480,5480,5480,0
|
|
20230907,162000,35883430,5480,5480,5480,5480,0
|
|
20230907,161900,35883430,5480,5480,5480,5480,0
|
|
20230907,161800,35883430,5480,5480,5480,5480,0
|
|
20230907,161700,35883430,5480,5480,5480,5480,0
|
|
20230907,161600,35883430,5480,5480,5480,5480,0
|
|
20230907,161500,35883430,5480,5480,5480,5480,0
|
|
20230907,161400,35883430,5480,5480,5480,5480,0
|
|
20230907,161300,35883430,5480,5480,5480,5480,0
|
|
20230907,161200,35883430,5480,5480,5480,5480,0
|
|
20230907,161100,35883430,5480,5480,5480,5480,0
|
|
20230907,161000,35883430,5480,5480,5480,5480,0
|
|
20230907,160900,35883430,5480,5480,5480,5480,0
|
|
20230907,160800,35883430,5480,5480,5480,5480,0
|
|
20230907,160700,35883430,5480,5480,5480,5480,0
|
|
20230907,160600,35883430,5480,5480,5480,5480,0
|
|
20230907,160500,35883430,5480,5480,5480,5480,0
|
|
20230907,160400,35883430,5480,5480,5480,5480,0
|
|
20230907,160300,35883430,5480,5480,5480,5480,0
|
|
20230907,160200,35883430,5480,5480,5480,5480,181
|
|
20230907,160100,35883430,5480,5480,5480,5480,0
|
|
20230907,160000,35883430,5480,5480,5480,5480,0
|
|
20230907,155900,35883430,5480,5480,5480,5480,0
|
|
20230907,155800,35883430,5480,5480,5480,5480,0
|
|
20230907,155700,35883430,5480,5480,5480,5480,0
|
|
20230907,155600,35883430,5480,5480,5480,5480,0
|
|
20230907,155500,35883430,5480,5480,5480,5480,0
|
|
20230907,155400,35883430,5480,5480,5480,5480,0
|
|
20230907,155300,35883430,5480,5480,5480,5480,0
|
|
20230907,155200,35883430,5480,5480,5480,5480,0
|
|
20230907,155100,35883430,5480,5480,5480,5480,0
|
|
20230907,155000,35883430,5480,5480,5480,5480,0
|
|
20230907,154900,35883430,5480,5480,5480,5480,0
|
|
20230907,154800,35883430,5480,5480,5480,5480,0
|
|
20230907,154700,35883430,5480,5480,5480,5480,0
|
|
20230907,154600,35883430,5480,5480,5480,5480,0
|
|
20230907,154500,35883430,5480,5480,5480,5480,0
|
|
20230907,154400,35883430,5480,5480,5480,5480,0
|
|
20230907,154300,35883430,5480,5480,5480,5480,0
|
|
20230907,154200,35883430,5480,5480,5480,5480,0
|
|
20230907,154100,35883430,5480,5480,5480,5480,0
|
|
20230907,154000,35883430,5480,5480,5480,5480,0
|
|
20230907,153900,35883430,5480,5480,5480,5480,0
|
|
20230907,153800,35883430,5480,5480,5480,5480,0
|
|
20230907,153700,35883430,5480,5480,5480,5480,0
|
|
20230907,153600,35883430,5480,5480,5480,5480,0
|
|
20230907,153500,35883430,5480,5480,5480,5480,0
|
|
20230907,153400,35883430,5480,5480,5480,5480,0
|
|
20230907,153300,35883430,5480,5480,5480,5480,0
|
|
20230907,153200,35883430,5480,5480,5480,5480,181
|
|
20230907,153100,35883430,5480,5480,5480,5480,0
|
|
20230907,153000,35883430,5480,5480,5480,5480,181
|
|
20230907,152900,34891550,5510,5510,5510,5510,0
|
|
20230907,152800,34891550,5510,5510,5510,5510,0
|
|
20230907,152700,34891550,5510,5510,5510,5510,0
|
|
20230907,152600,34891550,5510,5510,5510,5510,0
|
|
20230907,152500,34891550,5510,5510,5510,5510,0
|
|
20230907,152400,34891550,5510,5510,5510,5510,0
|
|
20230907,152300,34891550,5510,5510,5510,5510,0
|
|
20230907,152200,34891550,5510,5510,5510,5510,0
|
|
20230907,152100,34891550,5510,5510,5510,5510,0
|
|
20230907,152000,34891550,5510,5510,5510,5510,0
|
|
20230907,151900,34891550,5510,5510,5510,5510,2
|
|
20230907,151800,34880530,5500,5500,5500,5500,0
|
|
20230907,151700,34880530,5500,5500,5500,5500,1
|
|
20230907,151600,34875030,5500,5500,5500,5500,0
|
|
20230907,151500,34875030,5500,5500,5500,5500,1
|
|
20230907,151400,34869530,5500,5500,5500,5500,0
|
|
20230907,151300,34869530,5500,5500,5500,5500,1
|
|
20230907,151200,34864030,5500,5500,5500,5500,1
|
|
20230907,151100,34858530,5500,5500,5500,5500,1
|
|
20230907,151000,34853030,5500,5500,5510,5500,10
|
|
20230907,150900,34797990,5500,5500,5500,5500,77
|
|
20230907,150800,34374490,5490,5490,5490,5490,20
|
|
20230907,150700,34264690,5480,5480,5480,5480,1
|
|
20230907,150600,34259210,5480,5480,5480,5480,1
|
|
20230907,150500,34253730,5480,5480,5480,5480,0
|
|
20230907,150400,34253730,5480,5480,5480,5480,1
|
|
20230907,150300,34248250,5480,5480,5480,5480,1
|
|
20230907,150200,34242770,5470,5470,5470,5470,5
|
|
20230907,150100,34215420,5470,5470,5470,5470,0
|
|
20230907,150000,34215420,5470,5470,5470,5470,1
|
|
20230907,145900,34209950,5470,5470,5470,5470,1
|
|
20230907,145800,34204480,5480,5480,5480,5480,154
|
|
20230907,145700,33360560,5470,5470,5470,5470,1
|
|
20230907,145600,33355090,5470,5470,5470,5470,1
|
|
20230907,145500,33349620,5470,5470,5470,5470,1
|
|
20230907,145400,33344150,5470,5470,5470,5470,2
|
|
20230907,145300,33333210,5470,5470,5470,5470,1
|
|
20230907,145200,33327740,5470,5470,5470,5470,1
|
|
20230907,145100,33322270,5470,5470,5470,5470,0
|
|
20230907,145000,33322270,5470,5470,5470,5470,0
|
|
20230907,144900,33322270,5470,5470,5470,5470,0
|
|
20230907,144800,33322270,5470,5470,5470,5470,0
|
|
20230907,144700,33322270,5470,5500,5500,5470,2
|
|
20230907,144600,33311300,5470,5470,5470,5470,0
|
|
20230907,144500,33311300,5470,5470,5470,5470,1
|
|
20230907,144400,33305830,5470,5470,5470,5470,1
|
|
20230907,144300,33300360,5470,5470,5470,5470,0
|
|
20230907,144200,33300360,5470,5470,5470,5470,0
|
|
20230907,144100,33300360,5470,5470,5470,5470,1
|
|
20230907,144000,33294890,5470,5470,5470,5470,1
|
|
20230907,143900,33289420,5470,5470,5470,5470,22
|
|
20230907,143800,33169080,5470,5470,5470,5470,0
|
|
20230907,143700,33169080,5470,5470,5470,5470,0
|
|
20230907,143600,33169080,5470,5470,5470,5470,0
|
|
20230907,143500,33169080,5470,5470,5470,5470,1
|
|
20230907,143400,33163610,5470,5470,5470,5470,1
|
|
20230907,143300,33158140,5470,5470,5470,5470,1
|
|
20230907,143200,33152670,5470,5470,5470,5470,1
|
|
20230907,143100,33147200,5470,5470,5470,5470,1
|
|
20230907,143000,33141730,5470,5470,5470,5470,1
|
|
20230907,142900,33136260,5470,5470,5470,5470,2
|
|
20230907,142800,33125320,5470,5470,5470,5470,1
|
|
20230907,142700,33119850,5470,5470,5470,5470,0
|
|
20230907,142600,33119850,5470,5470,5470,5470,1
|
|
20230907,142500,33114380,5470,5470,5470,5470,0
|
|
20230907,142400,33114380,5470,5470,5470,5470,0
|
|
20230907,142300,33114380,5470,5470,5470,5470,1
|
|
20230907,142200,33108910,5470,5470,5470,5470,1
|
|
20230907,142100,33103440,5470,5470,5470,5470,1
|
|
20230907,142000,33097970,5470,5470,5470,5470,0
|
|
20230907,141900,33097970,5470,5470,5470,5470,1
|
|
20230907,141800,33092500,5470,5470,5470,5470,0
|
|
20230907,141700,33092500,5470,5470,5470,5470,1
|
|
20230907,141600,33087030,5470,5470,5470,5470,0
|
|
20230907,141500,33087030,5470,5470,5470,5470,0
|
|
20230907,141400,33087030,5470,5470,5470,5470,0
|
|
20230907,141300,33087030,5470,5470,5470,5470,1
|
|
20230907,141200,33081560,5470,5490,5490,5470,1689
|
|
20230907,141100,23832400,5490,5490,5490,5490,0
|
|
20230907,141000,23832400,5490,5490,5490,5490,1
|
|
20230907,140900,23826910,5490,5490,5490,5490,1
|
|
20230907,140800,23821420,5490,5490,5490,5490,1
|
|
20230907,140700,23815930,5490,5490,5490,5490,1
|
|
20230907,140600,23810440,5500,5500,5500,5490,702
|
|
20230907,140500,19950170,5500,5500,5500,5500,1
|
|
20230907,140400,19944670,5500,5500,5500,5500,0
|
|
20230907,140300,19944670,5500,5500,5500,5500,1
|
|
20230907,140200,19939170,5500,5500,5500,5500,0
|
|
20230907,140100,19939170,5500,5500,5500,5500,1
|
|
20230907,140000,19933670,5500,5500,5500,5500,1
|
|
20230907,135900,19928170,5500,5500,5500,5500,1
|
|
20230907,135800,19922670,5500,5500,5500,5500,0
|
|
20230907,135700,19922670,5500,5500,5500,5500,1
|
|
20230907,135600,19917170,5500,5500,5500,5500,1
|
|
20230907,135500,19911670,5500,5500,5500,5500,1
|
|
20230907,135400,19906170,5500,5500,5500,5500,1
|
|
20230907,135300,19900670,5500,5500,5500,5500,1
|
|
20230907,135200,19895170,5500,5500,5500,5500,0
|
|
20230907,135100,19895170,5500,5500,5500,5500,1
|
|
20230907,135000,19889670,5500,5500,5500,5500,1
|
|
20230907,134900,19884170,5500,5500,5500,5500,448
|
|
20230907,134800,17420170,5500,5500,5500,5500,1
|
|
20230907,134700,17414670,5500,5500,5500,5500,1
|
|
20230907,134600,17409170,5500,5500,5500,5500,1
|
|
20230907,134500,17403670,5500,5500,5500,5500,0
|
|
20230907,134400,17403670,5500,5500,5500,5500,1
|
|
20230907,134300,17398170,5510,5500,5510,5500,19
|
|
20230907,134200,17293490,5500,5500,5500,5500,1
|
|
20230907,134100,17287990,5500,5500,5500,5500,0
|
|
20230907,134000,17287990,5500,5500,5500,5500,1
|
|
20230907,133900,17282490,5500,5500,5500,5500,2
|
|
20230907,133800,17271490,5500,5500,5500,5500,0
|
|
20230907,133700,17271490,5500,5500,5500,5500,0
|
|
20230907,133600,17271490,5500,5500,5500,5500,0
|
|
20230907,133500,17271490,5500,5500,5500,5500,1
|
|
20230907,133400,17265990,5500,5500,5500,5500,1
|
|
20230907,133300,17260490,5500,5500,5500,5500,0
|
|
20230907,133200,17260490,5500,5500,5500,5500,1
|
|
20230907,133100,17254990,5510,5510,5510,5510,126
|
|
20230907,133000,16560730,5510,5510,5510,5510,82
|
|
20230907,132900,16108910,5500,5500,5500,5500,1
|
|
20230907,132800,16103410,5500,5500,5500,5500,1
|
|
20230907,132700,16097910,5500,5500,5500,5500,20
|
|
20230907,132600,15987910,5500,5500,5500,5500,1
|
|
20230907,132500,15982410,5500,5500,5500,5500,1
|
|
20230907,132400,15976910,5500,5500,5500,5500,1
|
|
20230907,132300,15971410,5500,5500,5500,5500,1
|
|
20230907,132200,15965910,5500,5500,5500,5500,1
|
|
20230907,132100,15960410,5500,5500,5500,5500,1
|
|
20230907,132000,15954910,5500,5500,5500,5500,1
|
|
20230907,131900,15949410,5500,5510,5510,5500,3
|
|
20230907,131800,15932890,5500,5500,5500,5500,1
|
|
20230907,131700,15927390,5500,5500,5500,5500,0
|
|
20230907,131600,15927390,5500,5500,5500,5500,1
|
|
20230907,131500,15921890,5500,5500,5500,5500,1
|
|
20230907,131400,15916390,5500,5500,5500,5500,2
|
|
20230907,131300,15905390,5500,5500,5500,5500,0
|
|
20230907,131200,15905390,5500,5500,5500,5500,1
|
|
20230907,131100,15899890,5500,5500,5500,5500,0
|
|
20230907,131000,15899890,5500,5500,5500,5500,0
|
|
20230907,130900,15899890,5500,5500,5500,5500,1
|
|
20230907,130800,15894390,5500,5500,5500,5500,0
|
|
20230907,130700,15894390,5500,5500,5500,5500,1
|
|
20230907,130600,15888890,5500,5500,5500,5500,1
|
|
20230907,130500,15883390,5500,5500,5500,5500,1
|
|
20230907,130400,15877890,5500,5500,5500,5500,0
|
|
20230907,130300,15877890,5500,5500,5500,5500,1
|
|
20230907,130200,15872390,5500,5500,5500,5500,1
|
|
20230907,130100,15866890,5500,5500,5500,5500,0
|
|
20230907,130000,15866890,5500,5500,5500,5500,1
|
|
20230907,125900,15861390,5500,5500,5500,5500,1
|
|
20230907,125800,15855890,5500,5500,5500,5500,0
|
|
20230907,125700,15855890,5500,5500,5500,5500,4
|
|
20230907,125600,15833890,5500,5500,5500,5500,1
|
|
20230907,125500,15828390,5500,5500,5500,5500,1
|
|
20230907,125400,15822890,5500,5500,5500,5500,0
|
|
20230907,125300,15822890,5500,5500,5500,5500,1
|
|
20230907,125200,15817390,5500,5500,5500,5500,1
|
|
20230907,125100,15811890,5500,5500,5500,5500,0
|
|
20230907,125000,15811890,5500,5500,5500,5500,1
|
|
20230907,124900,15806390,5500,5500,5500,5500,2
|
|
20230907,124800,15795390,5500,5500,5500,5500,1
|
|
20230907,124700,15789890,5500,5500,5500,5500,1
|
|
20230907,124600,15784390,5500,5500,5500,5500,1
|
|
20230907,124500,15778890,5500,5500,5500,5500,1
|
|
20230907,124400,15773390,5500,5500,5500,5500,1
|
|
20230907,124300,15767890,5500,5500,5500,5500,1
|
|
20230907,124200,15762390,5500,5500,5500,5500,0
|
|
20230907,124100,15762390,5500,5500,5500,5500,0
|
|
20230907,124000,15762390,5500,5500,5500,5500,1
|
|
20230907,123900,15756890,5500,5500,5500,5500,1
|
|
20230907,123800,15751390,5500,5500,5500,5500,1
|
|
20230907,123700,15745890,5500,5500,5500,5500,1
|
|
20230907,123600,15740390,5500,5520,5520,5500,91
|
|
20230907,123500,15238090,5500,5500,5500,5500,1
|
|
20230907,123400,15232590,5500,5500,5500,5500,1
|
|
20230907,123300,15227090,5500,5510,5510,5500,11
|
|
20230907,123200,15166490,5500,5500,5500,5500,1
|
|
20230907,123100,15160990,5500,5500,5500,5500,1
|
|
20230907,123000,15155490,5500,5500,5500,5500,1
|
|
20230907,122900,15149990,5500,5500,5500,5500,1
|
|
20230907,122800,15144490,5500,5500,5500,5500,1
|
|
20230907,122700,15138990,5500,5500,5500,5500,0
|
|
20230907,122600,15138990,5500,5500,5500,5500,1
|
|
20230907,122500,15133490,5500,5500,5500,5500,1
|
|
20230907,122400,15127990,5500,5500,5500,5500,2
|
|
20230907,122300,15116990,5500,5500,5500,5500,1
|
|
20230907,122200,15111490,5500,5500,5500,5500,1
|
|
20230907,122100,15105990,5500,5500,5500,5500,1
|
|
20230907,122000,15100490,5500,5520,5520,5500,21
|
|
20230907,121900,14984590,5500,5500,5500,5500,1
|
|
20230907,121800,14979090,5500,5500,5500,5500,1
|
|
20230907,121700,14973590,5500,5500,5500,5500,1
|
|
20230907,121600,14968090,5500,5500,5500,5500,1
|
|
20230907,121500,14962590,5500,5500,5500,5500,0
|
|
20230907,121400,14962590,5500,5500,5500,5500,1
|
|
20230907,121300,14957090,5500,5500,5500,5500,1
|
|
20230907,121200,14951590,5500,5500,5500,5500,1
|
|
20230907,121100,14946090,5500,5500,5500,5500,1
|
|
20230907,121000,14940590,5500,5500,5500,5500,0
|
|
20230907,120900,14940590,5500,5500,5500,5500,1
|
|
20230907,120800,14935090,5500,5500,5500,5500,1
|
|
20230907,120700,14929590,5500,5500,5500,5500,1
|
|
20230907,120600,14924090,5500,5500,5500,5500,1
|
|
20230907,120500,14918590,5500,5500,5500,5500,1
|
|
20230907,120400,14913090,5510,5500,5510,5500,14
|
|
20230907,120300,14835960,5500,5500,5500,5500,1
|
|
20230907,120200,14830460,5500,5500,5500,5500,1
|
|
20230907,120100,14824960,5500,5500,5500,5500,1
|
|
20230907,120000,14819460,5500,5510,5510,5500,4
|
|
20230907,115900,14797430,5510,5500,5510,5500,58
|
|
20230907,115800,14477870,5500,5500,5500,5500,1
|
|
20230907,115700,14472370,5500,5500,5500,5500,1
|
|
20230907,115600,14466870,5500,5500,5500,5500,1
|
|
20230907,115500,14461370,5500,5500,5500,5500,1
|
|
20230907,115400,14455870,5500,5500,5500,5500,1
|
|
20230907,115300,14450370,5500,5500,5500,5500,1
|
|
20230907,115200,14444870,5500,5500,5500,5500,1
|
|
20230907,115100,14439370,5500,5500,5500,5500,1
|
|
20230907,115000,14433870,5500,5500,5500,5500,1
|
|
20230907,114900,14428370,5500,5500,5500,5500,1
|
|
20230907,114800,14422870,5500,5500,5500,5500,1
|
|
20230907,114700,14417370,5500,5500,5500,5500,1
|
|
20230907,114600,14411870,5500,5500,5500,5500,1
|
|
20230907,114500,14406370,5510,5510,5510,5510,0
|
|
20230907,114400,14406370,5510,5500,5510,5500,6
|
|
20230907,114300,14373320,5500,5500,5500,5500,371
|
|
20230907,114200,12332820,5500,5500,5500,5500,1
|
|
20230907,114100,12327320,5500,5510,5510,5500,2
|
|
20230907,114000,12316310,5500,5500,5500,5500,1
|
|
20230907,113900,12310810,5500,5500,5500,5500,1
|
|
20230907,113800,12305310,5500,5500,5500,5500,1
|
|
20230907,113700,12299810,5500,5500,5500,5500,1
|
|
20230907,113600,12294310,5500,5500,5500,5500,1
|
|
20230907,113500,12288810,5500,5500,5500,5500,1
|
|
20230907,113400,12283310,5500,5500,5500,5500,2
|
|
20230907,113300,12272310,5500,5500,5500,5500,1
|
|
20230907,113200,12266810,5500,5500,5500,5500,1
|
|
20230907,113100,12261310,5500,5500,5500,5500,1
|
|
20230907,113000,12255810,5500,5500,5500,5500,1
|
|
20230907,112900,12250310,5500,5500,5500,5500,1
|
|
20230907,112800,12244810,5500,5500,5500,5500,1
|
|
20230907,112700,12239310,5500,5500,5500,5500,1
|
|
20230907,112600,12233810,5500,5500,5500,5500,1
|
|
20230907,112500,12228310,5500,5500,5500,5500,1
|
|
20230907,112400,12222810,5500,5500,5500,5500,1
|
|
20230907,112300,12217310,5500,5500,5500,5500,1
|
|
20230907,112200,12211810,5500,5500,5500,5500,1
|
|
20230907,112100,12206310,5500,5500,5500,5500,1
|
|
20230907,112000,12200810,5500,5510,5510,5500,4
|
|
20230907,111900,12178780,5500,5500,5500,5500,1
|
|
20230907,111800,12173280,5500,5500,5500,5500,1
|
|
20230907,111700,12167780,5500,5500,5500,5500,1
|
|
20230907,111600,12162280,5500,5500,5500,5500,1
|
|
20230907,111500,12156780,5500,5500,5500,5500,1
|
|
20230907,111400,12151280,5500,5500,5500,5500,160
|
|
20230907,111300,11271280,5500,5500,5500,5500,1
|
|
20230907,111200,11265780,5500,5500,5500,5500,1
|
|
20230907,111100,11260280,5500,5500,5500,5500,1
|
|
20230907,111000,11254780,5500,5500,5500,5500,1
|
|
20230907,110900,11249280,5500,5500,5500,5500,2
|
|
20230907,110800,11238280,5500,5500,5500,5500,1
|
|
20230907,110700,11232780,5500,5500,5500,5500,1
|
|
20230907,110600,11227280,5510,5510,5510,5500,7
|
|
20230907,110500,11188720,5500,5500,5500,5500,1
|
|
20230907,110400,11183220,5500,5500,5500,5500,16
|
|
20230907,110300,11095220,5500,5500,5500,5500,1
|
|
20230907,110200,11089720,5500,5500,5500,5500,1
|
|
20230907,110100,11084220,5500,5500,5500,5500,1
|
|
20230907,110000,11078720,5500,5500,5500,5500,1
|
|
20230907,105900,11073220,5500,5500,5500,5500,1
|
|
20230907,105800,11067720,5500,5500,5500,5500,1
|
|
20230907,105700,11062220,5500,5500,5500,5500,1
|
|
20230907,105600,11056720,5500,5500,5500,5500,73
|
|
20230907,105500,10655220,5500,5500,5500,5500,1
|
|
20230907,105400,10649720,5500,5500,5500,5500,1
|
|
20230907,105300,10644220,5500,5500,5500,5500,1
|
|
20230907,105200,10638720,5500,5500,5500,5500,1
|
|
20230907,105100,10633220,5500,5500,5500,5500,1
|
|
20230907,105000,10627720,5500,5500,5500,5500,1
|
|
20230907,104900,10622220,5500,5500,5500,5500,1
|
|
20230907,104800,10616720,5500,5500,5500,5500,1
|
|
20230907,104700,10611220,5500,5500,5500,5500,1
|
|
20230907,104600,10605720,5500,5500,5500,5500,1
|
|
20230907,104500,10600220,5500,5500,5500,5500,1
|
|
20230907,104400,10594720,5500,5500,5500,5500,0
|
|
20230907,104300,10594720,5500,5500,5500,5500,0
|
|
20230907,104200,10594720,5500,5500,5500,5500,0
|
|
20230907,104100,10594720,5500,5500,5500,5500,0
|
|
20230907,104000,10594720,5500,5500,5500,5500,0
|
|
20230907,103900,10594720,5500,5500,5500,5500,0
|
|
20230907,103800,10594720,5500,5500,5500,5500,0
|
|
20230907,103700,10594720,5500,5500,5500,5500,0
|
|
20230907,103600,10594720,5500,5500,5500,5500,0
|
|
20230907,103500,10594720,5500,5500,5500,5500,0
|
|
20230907,103400,10594720,5500,5500,5500,5500,0
|
|
20230907,103300,10594720,5500,5500,5500,5500,0
|
|
20230907,103200,10594720,5500,5500,5500,5500,0
|
|
20230907,103100,10594720,5500,5500,5500,5500,0
|
|
20230907,103000,10594720,5500,5500,5500,5500,0
|
|
20230907,102900,10594720,5500,5500,5500,5500,0
|
|
20230907,102800,10594720,5500,5500,5500,5500,0
|
|
20230907,102700,10594720,5500,5500,5500,5500,0
|
|
20230907,102600,10594720,5500,5500,5500,5500,0
|
|
20230907,102500,10594720,5500,5500,5500,5500,0
|
|
20230907,102400,10594720,5500,5500,5500,5500,0
|
|
20230907,102300,10594720,5500,5500,5500,5500,0
|
|
20230907,102200,10594720,5500,5500,5500,5500,0
|
|
20230907,102100,10594720,5500,5500,5500,5500,158
|
|
20230907,102000,9725720,5500,5500,5500,5500,0
|
|
20230907,101900,9725720,5500,5500,5500,5500,0
|
|
20230907,101800,9725720,5500,5500,5500,5500,0
|
|
20230907,101700,9725720,5500,5500,5500,5500,0
|
|
20230907,101600,9725720,5500,5500,5500,5500,0
|
|
20230907,101500,9725720,5500,5500,5500,5500,0
|
|
20230907,101400,9725720,5500,5500,5500,5500,14
|
|
20230907,101300,9648720,5510,5510,5510,5510,0
|
|
20230907,101200,9648720,5510,5510,5510,5510,0
|
|
20230907,101100,9648720,5510,5510,5510,5510,0
|
|
20230907,101000,9648720,5510,5510,5510,5510,0
|
|
20230907,100900,9648720,5510,5510,5510,5510,0
|
|
20230907,100800,9648720,5510,5510,5510,5510,0
|
|
20230907,100700,9648720,5510,5510,5510,5510,0
|
|
20230907,100600,9648720,5510,5510,5510,5510,0
|
|
20230907,100500,9648720,5510,5510,5510,5510,0
|
|
20230907,100400,9648720,5510,5510,5510,5510,0
|
|
20230907,100300,9648720,5510,5510,5510,5510,0
|
|
20230907,100200,9648720,5510,5510,5510,5510,0
|
|
20230907,100100,9648720,5510,5530,5530,5510,38
|
|
20230907,100000,9439320,5500,5500,5500,5500,0
|
|
20230907,095900,9439320,5500,5500,5500,5500,0
|
|
20230907,095800,9439320,5500,5500,5500,5500,0
|
|
20230907,095700,9439320,5500,5510,5510,5500,525
|
|
20230907,095600,6550300,5520,5520,5520,5520,0
|
|
20230907,095500,6550300,5520,5520,5520,5520,0
|
|
20230907,095400,6550300,5520,5520,5520,5520,0
|
|
20230907,095300,6550300,5520,5520,5520,5520,10
|
|
20230907,095200,6495100,5530,5530,5530,5530,0
|
|
20230907,095100,6495100,5530,5530,5530,5530,0
|
|
20230907,095000,6495100,5530,5530,5530,5530,0
|
|
20230907,094900,6495100,5530,5530,5530,5530,2
|
|
20230907,094800,6484040,5520,5520,5520,5520,0
|
|
20230907,094700,6484040,5520,5520,5520,5520,0
|
|
20230907,094600,6484040,5520,5520,5520,5520,0
|
|
20230907,094500,6484040,5520,5520,5520,5520,0
|
|
20230907,094400,6484040,5520,5520,5520,5520,0
|
|
20230907,094300,6484040,5520,5520,5520,5520,6
|
|
20230907,094200,6450920,5540,5540,5540,5540,0
|
|
20230907,094100,6450920,5540,5540,5540,5540,0
|
|
20230907,094000,6450920,5540,5540,5540,5540,0
|
|
20230907,093900,6450920,5540,5540,5540,5540,0
|
|
20230907,093800,6450920,5540,5540,5540,5540,0
|
|
20230907,093700,6450920,5540,5540,5540,5540,0
|
|
20230907,093600,6450920,5540,5540,5540,5540,0
|
|
20230907,093500,6450920,5540,5540,5540,5540,0
|
|
20230907,093400,6450920,5540,5540,5540,5540,0
|
|
20230907,093300,6450920,5540,5540,5540,5540,0
|
|
20230907,093200,6450920,5540,5540,5540,5540,0
|
|
20230907,093100,6450920,5540,5540,5540,5540,1
|
|
20230907,093000,6445380,5540,5540,5540,5540,0
|
|
20230907,092900,6445380,5540,5540,5540,5540,0
|
|
20230907,092800,6445380,5540,5540,5540,5540,0
|
|
20230907,092700,6445380,5540,5540,5540,5540,0
|
|
20230907,092600,6445380,5540,5540,5540,5540,0
|
|
20230907,092500,6445380,5540,5540,5540,5540,0
|
|
20230907,092400,6445380,5540,5530,5540,5530,25
|
|
20230907,092300,6307100,5530,5530,5530,5530,0
|
|
20230907,092200,6307100,5530,5530,5530,5530,0
|
|
20230907,092100,6307100,5530,5530,5530,5530,0
|
|
20230907,092000,6307100,5530,5530,5530,5530,0
|
|
20230907,091900,6307100,5530,5530,5530,5530,0
|
|
20230907,091800,6307100,5530,5520,5530,5520,2
|
|
20230907,091700,6296050,5510,5510,5510,5510,0
|
|
20230907,091600,6296050,5510,5510,5510,5510,0
|
|
20230907,091500,6296050,5510,5510,5510,5510,19
|
|
20230907,091400,6191360,5530,5530,5530,5530,0
|
|
20230907,091300,6191360,5530,5530,5530,5530,0
|
|
20230907,091200,6191360,5530,5530,5530,5530,0
|
|
20230907,091100,6191360,5530,5530,5530,5530,0
|
|
20230907,091000,6191360,5530,5530,5530,5530,7
|
|
20230907,090900,6152650,5530,5530,5530,5530,0
|
|
20230907,090800,6152650,5530,5530,5530,5530,0
|
|
20230907,090700,6152650,5530,5530,5530,5530,0
|
|
20230907,090600,6152650,5530,5530,5530,5530,0
|
|
20230907,090500,6152650,5530,5530,5530,5530,108
|
|
20230907,090400,5555410,5530,5520,5530,5520,81
|
|
20230907,090300,5108270,5530,5530,5530,5530,0
|
|
20230907,090200,5108270,5530,5530,5530,5530,52
|
|
20230907,090100,4820710,5530,5530,5530,5530,48
|
|
20230907,090000,4555270,5520,5530,5530,5520,824
|