620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191700,477105720,5220,5220,5220,5220,1323
|
|
20230906,191600,477105720,5220,5220,5220,5220,0
|
|
20230906,191500,477105720,5220,5220,5220,5220,0
|
|
20230906,191400,477105720,5220,5220,5220,5220,0
|
|
20230906,191300,477105720,5220,5220,5220,5220,0
|
|
20230906,191200,477105720,5220,5220,5220,5220,0
|
|
20230906,191100,477105720,5220,5220,5220,5220,0
|
|
20230906,191000,477105720,5220,5220,5220,5220,0
|
|
20230906,190900,477105720,5220,5220,5220,5220,0
|
|
20230906,190800,477105720,5220,5220,5220,5220,0
|
|
20230906,190700,477105720,5220,5220,5220,5220,0
|
|
20230906,190600,477105720,5220,5220,5220,5220,0
|
|
20230906,190500,477105720,5220,5220,5220,5220,0
|
|
20230906,190400,477105720,5220,5220,5220,5220,0
|
|
20230906,190300,477105720,5220,5220,5220,5220,0
|
|
20230906,190200,477105720,5220,5220,5220,5220,0
|
|
20230906,190100,477105720,5220,5220,5220,5220,0
|
|
20230906,190000,477105720,5220,5220,5220,5220,0
|
|
20230906,185900,477105720,5220,5220,5220,5220,0
|
|
20230906,185800,477105720,5220,5220,5220,5220,0
|
|
20230906,185700,477105720,5220,5220,5220,5220,0
|
|
20230906,185600,477105720,5220,5220,5220,5220,0
|
|
20230906,185500,477105720,5220,5220,5220,5220,0
|
|
20230906,185400,477105720,5220,5220,5220,5220,0
|
|
20230906,185300,477105720,5220,5220,5220,5220,0
|
|
20230906,185200,477105720,5220,5220,5220,5220,0
|
|
20230906,185100,477105720,5220,5220,5220,5220,0
|
|
20230906,185000,477105720,5220,5220,5220,5220,0
|
|
20230906,184900,477105720,5220,5220,5220,5220,0
|
|
20230906,184800,477105720,5220,5220,5220,5220,0
|
|
20230906,184700,477105720,5220,5220,5220,5220,1323
|
|
20230906,184600,477105720,5220,5220,5220,5220,0
|
|
20230906,184500,477105720,5220,5220,5220,5220,0
|
|
20230906,184400,477105720,5220,5220,5220,5220,0
|
|
20230906,184300,477105720,5220,5220,5220,5220,0
|
|
20230906,184200,477105720,5220,5220,5220,5220,0
|
|
20230906,184100,477105720,5220,5220,5220,5220,0
|
|
20230906,184000,477105720,5220,5220,5220,5220,0
|
|
20230906,183900,477105720,5220,5220,5220,5220,0
|
|
20230906,183800,477105720,5220,5220,5220,5220,0
|
|
20230906,183700,477105720,5220,5220,5220,5220,0
|
|
20230906,183600,477105720,5220,5220,5220,5220,0
|
|
20230906,183500,477105720,5220,5220,5220,5220,0
|
|
20230906,183400,477105720,5220,5220,5220,5220,0
|
|
20230906,183300,477105720,5220,5220,5220,5220,0
|
|
20230906,183200,477105720,5220,5220,5220,5220,0
|
|
20230906,183100,477105720,5220,5220,5220,5220,0
|
|
20230906,183000,477105720,5220,5220,5220,5220,0
|
|
20230906,182900,477105720,5220,5220,5220,5220,0
|
|
20230906,182800,477105720,5220,5220,5220,5220,0
|
|
20230906,182700,477105720,5220,5220,5220,5220,0
|
|
20230906,182600,477105720,5220,5220,5220,5220,0
|
|
20230906,182500,477105720,5220,5220,5220,5220,0
|
|
20230906,182400,477105720,5220,5220,5220,5220,0
|
|
20230906,182300,477105720,5220,5220,5220,5220,0
|
|
20230906,182200,477105720,5220,5220,5220,5220,0
|
|
20230906,182100,477105720,5220,5220,5220,5220,0
|
|
20230906,182000,477105720,5220,5220,5220,5220,0
|
|
20230906,181900,477105720,5220,5220,5220,5220,0
|
|
20230906,181800,477105720,5220,5220,5220,5220,0
|
|
20230906,181700,477105720,5220,5220,5220,5220,1323
|
|
20230906,181600,477105720,5220,5220,5220,5220,0
|
|
20230906,181500,477105720,5220,5220,5220,5220,0
|
|
20230906,181400,477105720,5220,5220,5220,5220,0
|
|
20230906,181300,477105720,5220,5220,5220,5220,0
|
|
20230906,181200,477105720,5220,5220,5220,5220,0
|
|
20230906,181100,477105720,5220,5220,5220,5220,0
|
|
20230906,181000,477105720,5220,5220,5220,5220,0
|
|
20230906,180900,477105720,5220,5220,5220,5220,0
|
|
20230906,180800,477105720,5220,5220,5220,5220,0
|
|
20230906,180700,477105720,5220,5220,5220,5220,0
|
|
20230906,180600,477105720,5220,5220,5220,5220,0
|
|
20230906,180500,477105720,5220,5220,5220,5220,0
|
|
20230906,180400,477105720,5220,5220,5220,5220,0
|
|
20230906,180300,477105720,5220,5220,5220,5220,0
|
|
20230906,180200,477105720,5220,5220,5220,5220,0
|
|
20230906,180100,477105720,5220,5220,5220,5220,0
|
|
20230906,180000,477105720,5220,5220,5220,5220,0
|
|
20230906,175900,477105720,5220,5220,5220,5220,0
|
|
20230906,175800,477105720,5220,5220,5220,5220,0
|
|
20230906,175700,477105720,5220,5220,5220,5220,0
|
|
20230906,175600,477105720,5220,5220,5220,5220,0
|
|
20230906,175500,477105720,5220,5220,5220,5220,0
|
|
20230906,175400,477105720,5220,5220,5220,5220,0
|
|
20230906,175300,477105720,5220,5220,5220,5220,0
|
|
20230906,175200,477105720,5220,5220,5220,5220,0
|
|
20230906,175100,477105720,5220,5220,5220,5220,0
|
|
20230906,175000,477105720,5220,5220,5220,5220,0
|
|
20230906,174900,477105720,5220,5220,5220,5220,0
|
|
20230906,174800,477105720,5220,5220,5220,5220,0
|
|
20230906,174700,477105720,5220,5220,5220,5220,1323
|
|
20230906,174600,477105720,5220,5220,5220,5220,0
|
|
20230906,174500,477105720,5220,5220,5220,5220,0
|
|
20230906,174400,477105720,5220,5220,5220,5220,0
|
|
20230906,174300,477105720,5220,5220,5220,5220,0
|
|
20230906,174200,477105720,5220,5220,5220,5220,0
|
|
20230906,174100,477105720,5220,5220,5220,5220,0
|
|
20230906,174000,477105720,5220,5220,5220,5220,0
|
|
20230906,173900,477105720,5220,5220,5220,5220,0
|
|
20230906,173800,477105720,5220,5220,5220,5220,0
|
|
20230906,173700,477105720,5220,5220,5220,5220,0
|
|
20230906,173600,477105720,5220,5220,5220,5220,0
|
|
20230906,173500,477105720,5220,5220,5220,5220,0
|
|
20230906,173400,477105720,5220,5220,5220,5220,0
|
|
20230906,173300,477105720,5220,5220,5220,5220,0
|
|
20230906,173200,477105720,5220,5220,5220,5220,0
|
|
20230906,173100,477105720,5220,5220,5220,5220,0
|
|
20230906,173000,477105720,5220,5220,5220,5220,0
|
|
20230906,172900,477105720,5220,5220,5220,5220,0
|
|
20230906,172800,477105720,5220,5220,5220,5220,0
|
|
20230906,172700,477105720,5220,5220,5220,5220,0
|
|
20230906,172600,477105720,5220,5220,5220,5220,0
|
|
20230906,172500,477105720,5220,5220,5220,5220,0
|
|
20230906,172400,477105720,5220,5220,5220,5220,0
|
|
20230906,172300,477105720,5220,5220,5220,5220,0
|
|
20230906,172200,477105720,5220,5220,5220,5220,0
|
|
20230906,172100,477105720,5220,5220,5220,5220,0
|
|
20230906,172000,477105720,5220,5220,5220,5220,0
|
|
20230906,171900,477105720,5220,5220,5220,5220,0
|
|
20230906,171800,477105720,5220,5220,5220,5220,0
|
|
20230906,171700,477105720,5220,5220,5220,5220,1323
|
|
20230906,171600,477105720,5220,5220,5220,5220,0
|
|
20230906,171500,477105720,5220,5220,5220,5220,0
|
|
20230906,171400,477105720,5220,5220,5220,5220,0
|
|
20230906,171300,477105720,5220,5220,5220,5220,0
|
|
20230906,171200,477105720,5220,5220,5220,5220,0
|
|
20230906,171100,477105720,5220,5220,5220,5220,0
|
|
20230906,171000,477105720,5220,5220,5220,5220,0
|
|
20230906,170900,477105720,5220,5220,5220,5220,0
|
|
20230906,170800,477105720,5220,5220,5220,5220,0
|
|
20230906,170700,477105720,5220,5220,5220,5220,0
|
|
20230906,170600,477105720,5220,5220,5220,5220,0
|
|
20230906,170500,477105720,5220,5220,5220,5220,0
|
|
20230906,170400,477105720,5220,5220,5220,5220,0
|
|
20230906,170300,477105720,5220,5220,5220,5220,0
|
|
20230906,170200,477105720,5220,5220,5220,5220,0
|
|
20230906,170100,477105720,5220,5220,5220,5220,0
|
|
20230906,170000,477105720,5220,5220,5220,5220,0
|
|
20230906,165900,477105720,5220,5220,5220,5220,0
|
|
20230906,165800,477105720,5220,5220,5220,5220,0
|
|
20230906,165700,477105720,5220,5220,5220,5220,0
|
|
20230906,165600,477105720,5220,5220,5220,5220,0
|
|
20230906,165500,477105720,5220,5220,5220,5220,0
|
|
20230906,165400,477105720,5220,5220,5220,5220,0
|
|
20230906,165300,477105720,5220,5220,5220,5220,0
|
|
20230906,165200,477105720,5220,5220,5220,5220,0
|
|
20230906,165100,477105720,5220,5220,5220,5220,0
|
|
20230906,165000,477105720,5220,5220,5220,5220,0
|
|
20230906,164900,477105720,5220,5220,5220,5220,0
|
|
20230906,164800,477105720,5220,5220,5220,5220,0
|
|
20230906,164700,477105720,5220,5220,5220,5220,1323
|
|
20230906,164600,477105720,5220,5220,5220,5220,0
|
|
20230906,164500,477105720,5220,5220,5220,5220,0
|
|
20230906,164400,477105720,5220,5220,5220,5220,0
|
|
20230906,164300,477105720,5220,5220,5220,5220,0
|
|
20230906,164200,477105720,5220,5220,5220,5220,0
|
|
20230906,164100,477105720,5220,5220,5220,5220,0
|
|
20230906,164000,477105720,5220,5220,5220,5220,0
|
|
20230906,163900,477105720,5220,5220,5220,5220,0
|
|
20230906,163800,477105720,5220,5220,5220,5220,0
|
|
20230906,163700,477105720,5220,5220,5220,5220,0
|
|
20230906,163600,477105720,5220,5220,5220,5220,0
|
|
20230906,163500,477105720,5220,5220,5220,5220,0
|
|
20230906,163400,477105720,5220,5220,5220,5220,0
|
|
20230906,163300,477105720,5220,5220,5220,5220,0
|
|
20230906,163200,477105720,5220,5220,5220,5220,0
|
|
20230906,163100,477105720,5220,5220,5220,5220,0
|
|
20230906,163000,477105720,5220,5220,5220,5220,0
|
|
20230906,162900,477105720,5220,5220,5220,5220,0
|
|
20230906,162800,477105720,5220,5220,5220,5220,0
|
|
20230906,162700,477105720,5220,5220,5220,5220,0
|
|
20230906,162600,477105720,5220,5220,5220,5220,0
|
|
20230906,162500,477105720,5220,5220,5220,5220,0
|
|
20230906,162400,477105720,5220,5220,5220,5220,0
|
|
20230906,162300,477105720,5220,5220,5220,5220,0
|
|
20230906,162200,477105720,5220,5220,5220,5220,0
|
|
20230906,162100,477105720,5220,5220,5220,5220,0
|
|
20230906,162000,477105720,5220,5220,5220,5220,0
|
|
20230906,161900,477105720,5220,5220,5220,5220,0
|
|
20230906,161800,477105720,5220,5220,5220,5220,0
|
|
20230906,161700,477105720,5220,5220,5220,5220,1323
|
|
20230906,161600,477105720,5220,5220,5220,5220,0
|
|
20230906,161500,477105720,5220,5220,5220,5220,0
|
|
20230906,161400,477105720,5220,5220,5220,5220,0
|
|
20230906,161300,477105720,5220,5220,5220,5220,0
|
|
20230906,161200,477105720,5220,5220,5220,5220,0
|
|
20230906,161100,477105720,5220,5220,5220,5220,0
|
|
20230906,161000,477105720,5220,5220,5220,5220,0
|
|
20230906,160900,477105720,5220,5220,5220,5220,0
|
|
20230906,160800,477105720,5220,5220,5220,5220,0
|
|
20230906,160700,477105720,5220,5220,5220,5220,0
|
|
20230906,160600,477105720,5220,5220,5220,5220,0
|
|
20230906,160500,477105720,5220,5220,5220,5220,0
|
|
20230906,160400,477105720,5220,5220,5220,5220,0
|
|
20230906,160300,477105720,5220,5220,5220,5220,0
|
|
20230906,160200,477105720,5220,5220,5220,5220,0
|
|
20230906,160100,477105720,5220,5220,5220,5220,0
|
|
20230906,160000,477105720,5220,5220,5220,5220,0
|
|
20230906,155900,477105720,5220,5220,5220,5220,0
|
|
20230906,155800,477105720,5220,5220,5220,5220,0
|
|
20230906,155700,477105720,5220,5220,5220,5220,0
|
|
20230906,155600,477105720,5220,5220,5220,5220,0
|
|
20230906,155500,477105720,5220,5220,5220,5220,0
|
|
20230906,155400,477105720,5220,5220,5220,5220,0
|
|
20230906,155300,477105720,5220,5220,5220,5220,0
|
|
20230906,155200,477105720,5220,5220,5220,5220,0
|
|
20230906,155100,477105720,5220,5220,5220,5220,0
|
|
20230906,155000,477105720,5220,5220,5220,5220,0
|
|
20230906,154900,477105720,5220,5220,5220,5220,0
|
|
20230906,154800,477105720,5220,5220,5220,5220,0
|
|
20230906,154700,477105720,5220,5220,5220,5220,1323
|
|
20230906,154600,477105720,5220,5220,5220,5220,0
|
|
20230906,154500,477105720,5220,5220,5220,5220,0
|
|
20230906,154400,477105720,5220,5220,5220,5220,0
|
|
20230906,154300,477105720,5220,5220,5220,5220,0
|
|
20230906,154200,477105720,5220,5220,5220,5220,0
|
|
20230906,154100,477105720,5220,5220,5220,5220,0
|
|
20230906,154000,477105720,5220,5220,5220,5220,0
|
|
20230906,153900,477105720,5220,5220,5220,5220,0
|
|
20230906,153800,477105720,5220,5220,5220,5220,0
|
|
20230906,153700,477105720,5220,5220,5220,5220,0
|
|
20230906,153600,477105720,5220,5220,5220,5220,0
|
|
20230906,153500,477105720,5220,5220,5220,5220,0
|
|
20230906,153400,477105720,5220,5220,5220,5220,0
|
|
20230906,153300,477105720,5220,5220,5220,5220,0
|
|
20230906,153200,477105720,5220,5220,5220,5220,0
|
|
20230906,153100,477105720,5220,5220,5220,5220,0
|
|
20230906,153000,477105720,5220,5220,5220,5220,1323
|
|
20230906,152900,470199660,5220,5220,5220,5220,0
|
|
20230906,152800,470199660,5220,5220,5220,5220,0
|
|
20230906,152700,470199660,5220,5220,5220,5220,0
|
|
20230906,152600,470199660,5220,5220,5220,5220,0
|
|
20230906,152500,470199660,5220,5220,5220,5220,0
|
|
20230906,152400,470199660,5220,5220,5220,5220,0
|
|
20230906,152300,470199660,5220,5220,5220,5220,0
|
|
20230906,152200,470199660,5220,5220,5220,5220,0
|
|
20230906,152100,470199660,5220,5220,5220,5220,0
|
|
20230906,152000,470199660,5220,5220,5220,5220,0
|
|
20230906,151900,470199660,5220,5220,5220,5220,10
|
|
20230906,151800,470147460,5220,5220,5220,5220,191
|
|
20230906,151700,469150440,5210,5210,5210,5210,0
|
|
20230906,151600,469150440,5210,5210,5210,5210,420
|
|
20230906,151500,466962240,5210,5210,5210,5210,500
|
|
20230906,151400,464357240,5210,5220,5220,5210,22
|
|
20230906,151300,464242580,5210,5210,5210,5210,112
|
|
20230906,151200,463659060,5220,5220,5220,5220,4
|
|
20230906,151100,463638180,5220,5220,5220,5220,4
|
|
20230906,151000,463617300,5210,5210,5210,5210,14
|
|
20230906,150900,463544360,5220,5220,5220,5220,54
|
|
20230906,150800,463262480,5220,5220,5220,5220,100
|
|
20230906,150700,462740480,5220,5220,5220,5220,113
|
|
20230906,150600,462150620,5230,5230,5230,5230,11
|
|
20230906,150500,462093090,5220,5220,5220,5220,0
|
|
20230906,150400,462093090,5220,5220,5220,5220,19
|
|
20230906,150300,461993910,5240,5240,5240,5240,0
|
|
20230906,150200,461993910,5240,5220,5240,5220,3
|
|
20230906,150100,461978220,5240,5240,5240,5240,0
|
|
20230906,150000,461978220,5240,5240,5240,5240,13
|
|
20230906,145900,461910100,5240,5240,5240,5240,2
|
|
20230906,145800,461899620,5220,5220,5220,5220,200
|
|
20230906,145700,460855620,5220,5240,5240,5220,1419
|
|
20230906,145600,453434620,5240,5240,5240,5240,361
|
|
20230906,145500,451542980,5260,5260,5260,5260,20
|
|
20230906,145400,451437780,5260,5250,5260,5250,4
|
|
20230906,145300,451416750,5230,5240,5240,5230,526
|
|
20230906,145200,448662250,5260,5260,5260,5260,1227
|
|
20230906,145100,442208230,5260,5260,5260,5250,2008
|
|
20230906,145000,431664950,5250,5250,5250,5250,179
|
|
20230906,144900,430725200,5240,5250,5270,5240,520
|
|
20230906,144800,427994090,5250,5240,5260,5240,3114
|
|
20230906,144700,411652400,5230,5230,5230,5230,2942
|
|
20230906,144600,396265740,5220,5220,5220,5220,953
|
|
20230906,144500,391291080,5220,5200,5220,5200,59
|
|
20230906,144400,390984180,5210,5210,5210,5210,42
|
|
20230906,144300,390765360,5220,5210,5220,5210,3095
|
|
20230906,144200,374627250,5200,5200,5200,5200,20
|
|
20230906,144100,374523250,5200,5200,5200,5200,1
|
|
20230906,144000,374518050,5200,5200,5200,5200,0
|
|
20230906,143900,374518050,5200,5200,5200,5200,19
|
|
20230906,143800,374419250,5180,5210,5210,5180,543
|
|
20230906,143700,371605850,5180,5180,5180,5180,0
|
|
20230906,143600,371605850,5180,5180,5180,5180,0
|
|
20230906,143500,371605850,5180,5180,5180,5180,0
|
|
20230906,143400,371605850,5180,5210,5210,5180,208
|
|
20230906,143300,370524850,5200,5200,5200,5200,367
|
|
20230906,143200,368616450,5210,5210,5210,5210,0
|
|
20230906,143100,368616450,5210,5210,5210,5210,0
|
|
20230906,143000,368616450,5210,5210,5210,5210,0
|
|
20230906,142900,368616450,5210,5210,5210,5210,0
|
|
20230906,142800,368616450,5210,5210,5210,5210,0
|
|
20230906,142700,368616450,5210,5210,5210,5210,0
|
|
20230906,142600,368616450,5210,5210,5210,5210,0
|
|
20230906,142500,368616450,5210,5180,5210,5180,341
|
|
20230906,142400,366843200,5180,5180,5180,5180,0
|
|
20230906,142300,366843200,5180,5190,5190,5180,312
|
|
20230906,142200,365225920,5180,5180,5180,5180,1
|
|
20230906,142100,365220740,5190,5190,5190,5190,0
|
|
20230906,142000,365220740,5190,5190,5190,5190,0
|
|
20230906,141900,365220740,5190,5190,5190,5190,0
|
|
20230906,141800,365220740,5190,5190,5190,5190,0
|
|
20230906,141700,365220740,5190,5190,5190,5190,1
|
|
20230906,141600,365215550,5180,5180,5180,5180,60
|
|
20230906,141500,364904750,5180,5180,5180,5180,600
|
|
20230906,141400,361796750,5180,5180,5180,5180,0
|
|
20230906,141300,361796750,5180,5180,5180,5180,100
|
|
20230906,141200,361278750,5190,5190,5190,5190,0
|
|
20230906,141100,361278750,5190,5190,5190,5190,0
|
|
20230906,141000,361278750,5190,5190,5190,5190,600
|
|
20230906,140900,358164750,5190,5190,5190,5190,10
|
|
20230906,140800,358112850,5190,5190,5190,5190,0
|
|
20230906,140700,358112850,5190,5190,5190,5190,0
|
|
20230906,140600,358112850,5190,5190,5190,5190,0
|
|
20230906,140500,358112850,5190,5190,5190,5190,0
|
|
20230906,140400,358112850,5190,5190,5190,5190,0
|
|
20230906,140300,358112850,5190,5190,5190,5190,0
|
|
20230906,140200,358112850,5190,5190,5190,5190,0
|
|
20230906,140100,358112850,5190,5190,5190,5190,0
|
|
20230906,140000,358112850,5190,5190,5190,5190,20
|
|
20230906,135900,358009050,5190,5190,5190,5190,0
|
|
20230906,135800,358009050,5190,5190,5190,5190,0
|
|
20230906,135700,358009050,5190,5190,5190,5190,0
|
|
20230906,135600,358009050,5190,5190,5190,5190,0
|
|
20230906,135500,358009050,5190,5190,5190,5190,1
|
|
20230906,135400,358003860,5180,5180,5180,5180,0
|
|
20230906,135300,358003860,5180,5180,5180,5180,291
|
|
20230906,135200,356496480,5190,5190,5190,5190,0
|
|
20230906,135100,356496480,5190,5190,5190,5190,0
|
|
20230906,135000,356496480,5190,5190,5190,5190,0
|
|
20230906,134900,356496480,5190,5190,5190,5190,0
|
|
20230906,134800,356496480,5190,5190,5190,5190,1
|
|
20230906,134700,356491290,5200,5200,5200,5200,0
|
|
20230906,134600,356491290,5200,5200,5200,5200,0
|
|
20230906,134500,356491290,5200,5200,5200,5200,0
|
|
20230906,134400,356491290,5200,5200,5200,5200,0
|
|
20230906,134300,356491290,5200,5190,5200,5190,2500
|
|
20230906,134200,343500640,5170,5170,5170,5170,0
|
|
20230906,134100,343500640,5170,5170,5170,5170,0
|
|
20230906,134000,343500640,5170,5170,5170,5170,0
|
|
20230906,133900,343500640,5170,5170,5170,5170,234
|
|
20230906,133800,342290860,5180,5180,5180,5180,3
|
|
20230906,133700,342275320,5180,5180,5180,5180,0
|
|
20230906,133600,342275320,5180,5180,5180,5180,1357
|
|
20230906,133500,335246060,5190,5190,5190,5190,1006
|
|
20230906,133400,330024920,5200,5200,5200,5200,0
|
|
20230906,133300,330024920,5200,5200,5200,5200,0
|
|
20230906,133200,330024920,5200,5200,5200,5200,0
|
|
20230906,133100,330024920,5200,5200,5200,5200,0
|
|
20230906,133000,330024920,5200,5200,5200,5200,20
|
|
20230906,132900,329920920,5200,5200,5200,5200,100
|
|
20230906,132800,329400920,5190,5190,5190,5190,0
|
|
20230906,132700,329400920,5190,5190,5190,5190,0
|
|
20230906,132600,329400920,5190,5190,5190,5190,0
|
|
20230906,132500,329400920,5190,5190,5190,5190,0
|
|
20230906,132400,329400920,5190,5190,5190,5190,0
|
|
20230906,132300,329400920,5190,5190,5190,5190,0
|
|
20230906,132200,329400920,5190,5190,5190,5190,0
|
|
20230906,132100,329400920,5190,5190,5190,5190,0
|
|
20230906,132000,329400920,5190,5190,5190,5190,550
|
|
20230906,131900,326546420,5190,5190,5190,5190,0
|
|
20230906,131800,326546420,5190,5190,5190,5190,0
|
|
20230906,131700,326546420,5190,5190,5190,5190,0
|
|
20230906,131600,326546420,5190,5190,5190,5190,189
|
|
20230906,131500,325565510,5190,5190,5190,5190,0
|
|
20230906,131400,325565510,5190,5190,5190,5190,0
|
|
20230906,131300,325565510,5190,5190,5190,5190,10
|
|
20230906,131200,325513610,5200,5200,5200,5200,0
|
|
20230906,131100,325513610,5200,5190,5200,5190,51
|
|
20230906,131000,325248420,5200,5200,5200,5200,1
|
|
20230906,130900,325243220,5200,5190,5200,5190,695
|
|
20230906,130800,321632570,5190,5190,5190,5190,2
|
|
20230906,130700,321622190,5190,5190,5190,5190,8
|
|
20230906,130600,321580670,5190,5190,5200,5190,479
|
|
20230906,130500,319094620,5200,5200,5200,5200,1
|
|
20230906,130400,319089420,5200,5200,5200,5200,33
|
|
20230906,130300,318917820,5200,5200,5200,5200,0
|
|
20230906,130200,318917820,5200,5200,5200,5200,0
|
|
20230906,130100,318917820,5200,5200,5200,5200,0
|
|
20230906,130000,318917820,5200,5200,5200,5200,0
|
|
20230906,125900,318917820,5200,5200,5200,5200,0
|
|
20230906,125800,318917820,5200,5200,5200,5200,0
|
|
20230906,125700,318917820,5200,5200,5200,5200,46
|
|
20230906,125600,318678620,5200,5200,5200,5200,0
|
|
20230906,125500,318678620,5200,5200,5200,5200,0
|
|
20230906,125400,318678620,5200,5200,5200,5200,0
|
|
20230906,125300,318678620,5200,5200,5200,5200,0
|
|
20230906,125200,318678620,5200,5200,5200,5200,1
|
|
20230906,125100,318673420,5200,5200,5200,5200,0
|
|
20230906,125000,318673420,5200,5200,5200,5200,0
|
|
20230906,124900,318673420,5200,5200,5200,5200,0
|
|
20230906,124800,318673420,5200,5200,5200,5200,0
|
|
20230906,124700,318673420,5200,5200,5200,5200,0
|
|
20230906,124600,318673420,5200,5200,5200,5200,0
|
|
20230906,124500,318673420,5200,5200,5200,5200,500
|
|
20230906,124400,316073420,5200,5200,5200,5200,530
|
|
20230906,124300,313317420,5180,5180,5180,5180,1
|
|
20230906,124200,313312240,5190,5190,5190,5190,0
|
|
20230906,124100,313312240,5190,5190,5190,5190,0
|
|
20230906,124000,313312240,5190,5190,5190,5190,0
|
|
20230906,123900,313312240,5190,5190,5190,5190,0
|
|
20230906,123800,313312240,5190,5190,5190,5190,20
|
|
20230906,123700,313208440,5190,5190,5190,5190,0
|
|
20230906,123600,313208440,5190,5190,5190,5190,0
|
|
20230906,123500,313208440,5190,5190,5190,5190,0
|
|
20230906,123400,313208440,5190,5190,5190,5190,0
|
|
20230906,123300,313208440,5190,5190,5190,5190,0
|
|
20230906,123200,313208440,5190,5190,5190,5190,400
|
|
20230906,123100,311132440,5180,5180,5180,5180,0
|
|
20230906,123000,311132440,5180,5180,5180,5180,0
|
|
20230906,122900,311132440,5180,5180,5180,5180,0
|
|
20230906,122800,311132440,5180,5180,5180,5180,0
|
|
20230906,122700,311132440,5180,5180,5180,5180,0
|
|
20230906,122600,311132440,5180,5180,5180,5180,0
|
|
20230906,122500,311132440,5180,5180,5180,5180,0
|
|
20230906,122400,311132440,5180,5180,5180,5180,0
|
|
20230906,122300,311132440,5180,5180,5180,5180,0
|
|
20230906,122200,311132440,5180,5180,5180,5180,0
|
|
20230906,122100,311132440,5180,5180,5180,5180,0
|
|
20230906,122000,311132440,5180,5180,5180,5180,0
|
|
20230906,121900,311132440,5180,5180,5180,5180,0
|
|
20230906,121800,311132440,5180,5180,5180,5180,0
|
|
20230906,121700,311132440,5180,5180,5180,5180,0
|
|
20230906,121600,311132440,5180,5180,5180,5180,6
|
|
20230906,121500,311101360,5200,5200,5200,5200,0
|
|
20230906,121400,311101360,5200,5200,5200,5200,0
|
|
20230906,121300,311101360,5200,5200,5200,5200,0
|
|
20230906,121200,311101360,5200,5200,5200,5200,0
|
|
20230906,121100,311101360,5200,5200,5200,5200,0
|
|
20230906,121000,311101360,5200,5200,5200,5200,8
|
|
20230906,120900,311059760,5200,5190,5200,5190,120
|
|
20230906,120800,310436760,5180,5180,5180,5180,0
|
|
20230906,120700,310436760,5180,5180,5180,5180,0
|
|
20230906,120600,310436760,5180,5180,5180,5180,0
|
|
20230906,120500,310436760,5180,5180,5180,5180,0
|
|
20230906,120400,310436760,5180,5180,5180,5180,0
|
|
20230906,120300,310436760,5180,5180,5180,5180,0
|
|
20230906,120200,310436760,5180,5180,5180,5180,0
|
|
20230906,120100,310436760,5180,5180,5180,5180,0
|
|
20230906,120000,310436760,5180,5180,5180,5180,0
|
|
20230906,115900,310436760,5180,5180,5180,5180,20
|
|
20230906,115800,310333160,5180,5180,5180,5180,0
|
|
20230906,115700,310333160,5180,5180,5180,5180,0
|
|
20230906,115600,310333160,5180,5180,5180,5180,0
|
|
20230906,115500,310333160,5180,5180,5180,5180,0
|
|
20230906,115400,310333160,5180,5180,5180,5180,0
|
|
20230906,115300,310333160,5180,5180,5180,5180,0
|
|
20230906,115200,310333160,5180,5180,5180,5180,0
|
|
20230906,115100,310333160,5180,5180,5180,5180,0
|
|
20230906,115000,310333160,5180,5180,5180,5180,0
|
|
20230906,114900,310333160,5180,5180,5180,5180,0
|
|
20230906,114800,310333160,5180,5180,5180,5180,0
|
|
20230906,114700,310333160,5180,5180,5180,5180,1
|
|
20230906,114600,310327980,5180,5180,5180,5180,0
|
|
20230906,114500,310327980,5180,5180,5180,5180,0
|
|
20230906,114400,310327980,5180,5180,5180,5180,0
|
|
20230906,114300,310327980,5180,5180,5180,5180,0
|
|
20230906,114200,310327980,5180,5180,5180,5180,0
|
|
20230906,114100,310327980,5180,5180,5180,5180,0
|
|
20230906,114000,310327980,5180,5180,5180,5180,0
|
|
20230906,113900,310327980,5180,5180,5180,5180,0
|
|
20230906,113800,310327980,5180,5180,5180,5180,0
|
|
20230906,113700,310327980,5180,5180,5180,5180,0
|
|
20230906,113600,310327980,5180,5180,5180,5180,0
|
|
20230906,113500,310327980,5180,5180,5180,5180,0
|
|
20230906,113400,310327980,5180,5180,5180,5180,0
|
|
20230906,113300,310327980,5180,5180,5180,5180,0
|
|
20230906,113200,310327980,5180,5180,5180,5180,0
|
|
20230906,113100,310327980,5180,5180,5180,5180,0
|
|
20230906,113000,310327980,5180,5180,5180,5180,0
|
|
20230906,112900,310327980,5180,5180,5180,5180,0
|
|
20230906,112800,310327980,5180,5180,5180,5180,0
|
|
20230906,112700,310327980,5180,5180,5180,5180,0
|
|
20230906,112600,310327980,5180,5180,5180,5180,0
|
|
20230906,112500,310327980,5180,5180,5180,5180,0
|
|
20230906,112400,310327980,5180,5180,5180,5180,0
|
|
20230906,112300,310327980,5180,5180,5180,5180,191
|
|
20230906,112200,309338600,5170,5170,5170,5170,0
|
|
20230906,112100,309338600,5170,5170,5170,5170,0
|
|
20230906,112000,309338600,5170,5170,5170,5170,0
|
|
20230906,111900,309338600,5170,5170,5170,5170,0
|
|
20230906,111800,309338600,5170,5170,5170,5170,0
|
|
20230906,111700,309338600,5170,5170,5170,5170,349
|
|
20230906,111600,307534270,5170,5170,5170,5170,0
|
|
20230906,111500,307534270,5170,5170,5170,5170,10
|
|
20230906,111400,307482570,5180,5180,5180,5180,0
|
|
20230906,111300,307482570,5180,5180,5180,5180,0
|
|
20230906,111200,307482570,5180,5180,5180,5180,0
|
|
20230906,111100,307482570,5180,5190,5190,5180,753
|
|
20230906,111000,303579970,5200,5200,5200,5200,1354
|
|
20230906,110900,296539170,5200,5200,5200,5200,823
|
|
20230906,110800,292259570,5220,5220,5220,5220,0
|
|
20230906,110700,292259570,5220,5220,5220,5220,0
|
|
20230906,110600,292259570,5220,5220,5220,5220,0
|
|
20230906,110500,292259570,5220,5220,5220,5220,0
|
|
20230906,110400,292259570,5220,5220,5220,5220,0
|
|
20230906,110300,292259570,5220,5220,5220,5220,10
|
|
20230906,110200,292207370,5220,5220,5220,5220,0
|
|
20230906,110100,292207370,5220,5220,5220,5220,1
|
|
20230906,110000,292202150,5200,5200,5200,5200,0
|
|
20230906,105900,292202150,5200,5200,5200,5200,5
|
|
20230906,105800,292176150,5200,5200,5200,5200,967
|
|
20230906,105700,287147750,5210,5210,5210,5210,575
|
|
20230906,105600,284152000,5210,5210,5210,5210,50
|
|
20230906,105500,283891500,5210,5210,5210,5210,896
|
|
20230906,105400,279223340,5200,5200,5200,5200,0
|
|
20230906,105300,279223340,5200,5200,5200,5200,258
|
|
20230906,105200,277881740,5200,5200,5200,5200,0
|
|
20230906,105100,277881740,5200,5200,5200,5200,0
|
|
20230906,105000,277881740,5200,5200,5200,5200,0
|
|
20230906,104900,277881740,5200,5200,5200,5200,1
|
|
20230906,104800,277876540,5210,5210,5210,5210,184
|
|
20230906,104700,276917900,5220,5220,5220,5220,0
|
|
20230906,104600,276917900,5220,5220,5220,5220,0
|
|
20230906,104500,276917900,5220,5220,5220,5220,20
|
|
20230906,104400,276813500,5220,5220,5220,5220,0
|
|
20230906,104300,276813500,5220,5220,5220,5220,0
|
|
20230906,104200,276813500,5220,5220,5220,5220,0
|
|
20230906,104100,276813500,5220,5220,5220,5220,0
|
|
20230906,104000,276813500,5220,5220,5220,5220,0
|
|
20230906,103900,276813500,5220,5220,5220,5220,0
|
|
20230906,103800,276813500,5220,5220,5220,5220,10
|
|
20230906,103700,276761300,5220,5220,5220,5220,0
|
|
20230906,103600,276761300,5220,5220,5220,5220,0
|
|
20230906,103500,276761300,5220,5220,5220,5220,1
|
|
20230906,103400,276756080,5210,5210,5210,5210,12
|
|
20230906,103300,276693560,5210,5210,5210,5210,40
|
|
20230906,103200,276485160,5210,5210,5210,5210,680
|
|
20230906,103100,272942360,5200,5200,5200,5200,0
|
|
20230906,103000,272942360,5200,5200,5200,5200,22
|
|
20230906,102900,272827960,5200,5200,5200,5200,1
|
|
20230906,102800,272822760,5200,5200,5200,5200,0
|
|
20230906,102700,272822760,5200,5210,5210,5200,215
|
|
20230906,102600,271703620,5210,5210,5210,5210,0
|
|
20230906,102500,271703620,5210,5210,5210,5210,0
|
|
20230906,102400,271703620,5210,5210,5210,5210,269
|
|
20230906,102300,270302130,5200,5200,5200,5200,0
|
|
20230906,102200,270302130,5200,5200,5200,5200,0
|
|
20230906,102100,270302130,5200,5200,5200,5200,0
|
|
20230906,102000,270302130,5200,5200,5200,5200,0
|
|
20230906,101900,270302130,5200,5200,5200,5200,0
|
|
20230906,101800,270302130,5200,5200,5200,5200,0
|
|
20230906,101700,270302130,5200,5200,5200,5200,0
|
|
20230906,101600,270302130,5200,5210,5210,5200,588
|
|
20230906,101500,267239020,5210,5220,5220,5210,60
|
|
20230906,101400,266926320,5210,5210,5210,5210,199
|
|
20230906,101300,265889530,5210,5210,5210,5210,184
|
|
20230906,101200,264930890,5210,5210,5210,5210,165
|
|
20230906,101100,264071240,5200,5200,5200,5200,10
|
|
20230906,101000,264019240,5200,5200,5200,5200,22
|
|
20230906,100900,263904840,5210,5210,5210,5210,100
|
|
20230906,100800,263383840,5200,5200,5200,5200,1
|
|
20230906,100700,263378640,5210,5210,5210,5210,200
|
|
20230906,100600,262336640,5200,5200,5200,5200,0
|
|
20230906,100500,262336640,5200,5200,5200,5200,200
|
|
20230906,100400,261296640,5200,5200,5200,5200,36
|
|
20230906,100300,261109440,5200,5200,5200,5200,31
|
|
20230906,100200,260948240,5200,5200,5200,5200,237
|
|
20230906,100100,259715840,5200,5200,5200,5200,617
|
|
20230906,100000,256507440,5200,5200,5200,5200,0
|
|
20230906,095900,256507440,5200,5200,5200,5200,0
|
|
20230906,095800,256507440,5200,5200,5200,5200,29
|
|
20230906,095700,256356640,5200,5200,5200,5200,1
|
|
20230906,095600,256351440,5200,5200,5200,5200,23
|
|
20230906,095500,256231840,5200,5200,5200,5200,0
|
|
20230906,095400,256231840,5200,5190,5200,5190,1415
|
|
20230906,095300,248882330,5180,5180,5180,5180,0
|
|
20230906,095200,248882330,5180,5170,5190,5170,283
|
|
20230906,095100,247418880,5170,5190,5190,5170,20
|
|
20230906,095000,247315280,5190,5190,5190,5190,44
|
|
20230906,094900,247086920,5190,5170,5190,5170,127
|
|
20230906,094800,246428310,5170,5190,5190,5170,92
|
|
20230906,094700,245952650,5180,5190,5190,5180,1029
|
|
20230906,094600,240622420,5190,5190,5190,5190,364
|
|
20230906,094500,238733260,5190,5200,5200,5190,1031
|
|
20230906,094400,233372070,5200,5200,5200,5200,0
|
|
20230906,094300,233372070,5200,5200,5200,5200,20
|
|
20230906,094200,233268070,5200,5200,5200,5200,2329
|
|
20230906,094100,221157270,5200,5200,5200,5200,0
|
|
20230906,094000,221157270,5200,5210,5210,5200,643
|
|
20230906,093900,217807250,5210,5220,5220,5210,53
|
|
20230906,093800,217531000,5220,5220,5220,5220,487
|
|
20230906,093700,214988860,5220,5220,5220,5220,614
|
|
20230906,093600,211783780,5220,5220,5220,5220,500
|
|
20230906,093500,209173780,5220,5220,5220,5220,0
|
|
20230906,093400,209173780,5220,5220,5220,5220,96
|
|
20230906,093300,208672660,5210,5210,5210,5210,33
|
|
20230906,093200,208500730,5210,5210,5210,5210,422
|
|
20230906,093100,206302110,5210,5210,5210,5210,1
|
|
20230906,093000,206296900,5210,5210,5210,5210,100
|
|
20230906,092900,205775900,5220,5220,5220,5220,0
|
|
20230906,092800,205775900,5220,5210,5220,5200,1929
|
|
20230906,092700,195717140,5220,5220,5220,5220,2212
|
|
20230906,092600,184170500,5230,5240,5240,5230,391
|
|
20230906,092500,182125560,5230,5240,5240,5230,2280
|
|
20230906,092400,170199260,5240,5240,5240,5240,73
|
|
20230906,092300,169816740,5240,5240,5240,5240,17
|
|
20230906,092200,169727660,5230,5230,5230,5230,30
|
|
20230906,092100,169570760,5240,5230,5240,5230,107
|
|
20230906,092000,169011140,5230,5240,5240,5230,594
|
|
20230906,091900,165904510,5240,5240,5240,5230,682
|
|
20230906,091800,162331830,5240,5240,5240,5230,1352
|
|
20230906,091700,155247440,5240,5240,5240,5240,605
|
|
20230906,091600,152077240,5240,5220,5240,5220,690
|
|
20230906,091500,148469560,5230,5210,5230,5210,92
|
|
20230906,091400,147990220,5210,5220,5220,5210,501
|
|
20230906,091300,145377630,5220,5220,5220,5220,1528
|
|
20230906,091200,137401470,5220,5250,5250,5220,335
|
|
20230906,091100,135651140,5250,5230,5250,5230,1381
|
|
20230906,091000,128412860,5240,5220,5240,5220,502
|
|
20230906,090900,125787730,5220,5220,5220,5220,27
|
|
20230906,090800,125646790,5230,5220,5230,5210,411
|
|
20230906,090700,123500900,5210,5210,5230,5210,1247
|
|
20230906,090600,117004010,5200,5200,5200,5200,453
|
|
20230906,090500,114648410,5210,5210,5210,5190,4657
|
|
20230906,090400,90457400,5210,5230,5240,5210,672
|
|
20230906,090300,86946160,5240,5250,5250,5200,2488
|
|
20230906,090200,73955860,5230,5230,5260,5220,3029
|
|
20230906,090100,58090620,5250,5180,5280,5180,4746
|
|
20230906,090000,33307570,5200,5200,5210,5190,6409
|