621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191800,252208690,5190,5190,5190,5190,884
|
|
20230907,191700,252208690,5190,5190,5190,5190,0
|
|
20230907,191600,252208690,5190,5190,5190,5190,0
|
|
20230907,191500,252208690,5190,5190,5190,5190,0
|
|
20230907,191400,252208690,5190,5190,5190,5190,0
|
|
20230907,191300,252208690,5190,5190,5190,5190,0
|
|
20230907,191200,252208690,5190,5190,5190,5190,0
|
|
20230907,191100,252208690,5190,5190,5190,5190,0
|
|
20230907,191000,252208690,5190,5190,5190,5190,0
|
|
20230907,190900,252208690,5190,5190,5190,5190,0
|
|
20230907,190800,252208690,5190,5190,5190,5190,0
|
|
20230907,190700,252208690,5190,5190,5190,5190,0
|
|
20230907,190600,252208690,5190,5190,5190,5190,0
|
|
20230907,190500,252208690,5190,5190,5190,5190,0
|
|
20230907,190400,252208690,5190,5190,5190,5190,0
|
|
20230907,190300,252208690,5190,5190,5190,5190,0
|
|
20230907,190200,252208690,5190,5190,5190,5190,0
|
|
20230907,190100,252208690,5190,5190,5190,5190,0
|
|
20230907,190000,252208690,5190,5190,5190,5190,0
|
|
20230907,185900,252208690,5190,5190,5190,5190,0
|
|
20230907,185800,252208690,5190,5190,5190,5190,0
|
|
20230907,185700,252208690,5190,5190,5190,5190,0
|
|
20230907,185600,252208690,5190,5190,5190,5190,0
|
|
20230907,185500,252208690,5190,5190,5190,5190,0
|
|
20230907,185400,252208690,5190,5190,5190,5190,0
|
|
20230907,185300,252208690,5190,5190,5190,5190,0
|
|
20230907,185200,252208690,5190,5190,5190,5190,0
|
|
20230907,185100,252208690,5190,5190,5190,5190,0
|
|
20230907,185000,252208690,5190,5190,5190,5190,0
|
|
20230907,184900,252208690,5190,5190,5190,5190,0
|
|
20230907,184800,252208690,5190,5190,5190,5190,884
|
|
20230907,184700,252208690,5190,5190,5190,5190,0
|
|
20230907,184600,252208690,5190,5190,5190,5190,0
|
|
20230907,184500,252208690,5190,5190,5190,5190,0
|
|
20230907,184400,252208690,5190,5190,5190,5190,0
|
|
20230907,184300,252208690,5190,5190,5190,5190,0
|
|
20230907,184200,252208690,5190,5190,5190,5190,0
|
|
20230907,184100,252208690,5190,5190,5190,5190,0
|
|
20230907,184000,252208690,5190,5190,5190,5190,0
|
|
20230907,183900,252208690,5190,5190,5190,5190,0
|
|
20230907,183800,252208690,5190,5190,5190,5190,0
|
|
20230907,183700,252208690,5190,5190,5190,5190,0
|
|
20230907,183600,252208690,5190,5190,5190,5190,0
|
|
20230907,183500,252208690,5190,5190,5190,5190,0
|
|
20230907,183400,252208690,5190,5190,5190,5190,0
|
|
20230907,183300,252208690,5190,5190,5190,5190,0
|
|
20230907,183200,252208690,5190,5190,5190,5190,0
|
|
20230907,183100,252208690,5190,5190,5190,5190,0
|
|
20230907,183000,252208690,5190,5190,5190,5190,0
|
|
20230907,182900,252208690,5190,5190,5190,5190,0
|
|
20230907,182800,252208690,5190,5190,5190,5190,0
|
|
20230907,182700,252208690,5190,5190,5190,5190,0
|
|
20230907,182600,252208690,5190,5190,5190,5190,0
|
|
20230907,182500,252208690,5190,5190,5190,5190,0
|
|
20230907,182400,252208690,5190,5190,5190,5190,0
|
|
20230907,182300,252208690,5190,5190,5190,5190,0
|
|
20230907,182200,252208690,5190,5190,5190,5190,0
|
|
20230907,182100,252208690,5190,5190,5190,5190,0
|
|
20230907,182000,252208690,5190,5190,5190,5190,0
|
|
20230907,181900,252208690,5190,5190,5190,5190,0
|
|
20230907,181800,252208690,5190,5190,5190,5190,884
|
|
20230907,181700,252208690,5190,5190,5190,5190,0
|
|
20230907,181600,252208690,5190,5190,5190,5190,0
|
|
20230907,181500,252208690,5190,5190,5190,5190,0
|
|
20230907,181400,252208690,5190,5190,5190,5190,0
|
|
20230907,181300,252208690,5190,5190,5190,5190,0
|
|
20230907,181200,252208690,5190,5190,5190,5190,0
|
|
20230907,181100,252208690,5190,5190,5190,5190,0
|
|
20230907,181000,252208690,5190,5190,5190,5190,0
|
|
20230907,180900,252208690,5190,5190,5190,5190,0
|
|
20230907,180800,252208690,5190,5190,5190,5190,0
|
|
20230907,180700,252208690,5190,5190,5190,5190,0
|
|
20230907,180600,252208690,5190,5190,5190,5190,0
|
|
20230907,180500,252208690,5190,5190,5190,5190,0
|
|
20230907,180400,252208690,5190,5190,5190,5190,0
|
|
20230907,180300,252208690,5190,5190,5190,5190,0
|
|
20230907,180200,252208690,5190,5190,5190,5190,0
|
|
20230907,180100,252208690,5190,5190,5190,5190,0
|
|
20230907,180000,252208690,5190,5190,5190,5190,0
|
|
20230907,175900,252208690,5190,5190,5190,5190,0
|
|
20230907,175800,252208690,5190,5190,5190,5190,0
|
|
20230907,175700,252208690,5190,5190,5190,5190,0
|
|
20230907,175600,252208690,5190,5190,5190,5190,0
|
|
20230907,175500,252208690,5190,5190,5190,5190,0
|
|
20230907,175400,252208690,5190,5190,5190,5190,0
|
|
20230907,175300,252208690,5190,5190,5190,5190,0
|
|
20230907,175200,252208690,5190,5190,5190,5190,0
|
|
20230907,175100,252208690,5190,5190,5190,5190,0
|
|
20230907,175000,252208690,5190,5190,5190,5190,0
|
|
20230907,174900,252208690,5190,5190,5190,5190,0
|
|
20230907,174800,252208690,5190,5190,5190,5190,884
|
|
20230907,174700,252208690,5190,5190,5190,5190,0
|
|
20230907,174600,252208690,5190,5190,5190,5190,0
|
|
20230907,174500,252208690,5190,5190,5190,5190,0
|
|
20230907,174400,252208690,5190,5190,5190,5190,0
|
|
20230907,174300,252208690,5190,5190,5190,5190,0
|
|
20230907,174200,252208690,5190,5190,5190,5190,0
|
|
20230907,174100,252208690,5190,5190,5190,5190,0
|
|
20230907,174000,252208690,5190,5190,5190,5190,0
|
|
20230907,173900,252208690,5190,5190,5190,5190,0
|
|
20230907,173800,252208690,5190,5190,5190,5190,0
|
|
20230907,173700,252208690,5190,5190,5190,5190,0
|
|
20230907,173600,252208690,5190,5190,5190,5190,0
|
|
20230907,173500,252208690,5190,5190,5190,5190,0
|
|
20230907,173400,252208690,5190,5190,5190,5190,0
|
|
20230907,173300,252208690,5190,5190,5190,5190,0
|
|
20230907,173200,252208690,5190,5190,5190,5190,0
|
|
20230907,173100,252208690,5190,5190,5190,5190,0
|
|
20230907,173000,252208690,5190,5190,5190,5190,0
|
|
20230907,172900,252208690,5190,5190,5190,5190,0
|
|
20230907,172800,252208690,5190,5190,5190,5190,0
|
|
20230907,172700,252208690,5190,5190,5190,5190,0
|
|
20230907,172600,252208690,5190,5190,5190,5190,0
|
|
20230907,172500,252208690,5190,5190,5190,5190,0
|
|
20230907,172400,252208690,5190,5190,5190,5190,0
|
|
20230907,172300,252208690,5190,5190,5190,5190,0
|
|
20230907,172200,252208690,5190,5190,5190,5190,0
|
|
20230907,172100,252208690,5190,5190,5190,5190,0
|
|
20230907,172000,252208690,5190,5190,5190,5190,0
|
|
20230907,171900,252208690,5190,5190,5190,5190,0
|
|
20230907,171800,252208690,5190,5190,5190,5190,884
|
|
20230907,171700,252208690,5190,5190,5190,5190,0
|
|
20230907,171600,252208690,5190,5190,5190,5190,0
|
|
20230907,171500,252208690,5190,5190,5190,5190,0
|
|
20230907,171400,252208690,5190,5190,5190,5190,0
|
|
20230907,171300,252208690,5190,5190,5190,5190,0
|
|
20230907,171200,252208690,5190,5190,5190,5190,0
|
|
20230907,171100,252208690,5190,5190,5190,5190,0
|
|
20230907,171000,252208690,5190,5190,5190,5190,0
|
|
20230907,170900,252208690,5190,5190,5190,5190,0
|
|
20230907,170800,252208690,5190,5190,5190,5190,0
|
|
20230907,170700,252208690,5190,5190,5190,5190,0
|
|
20230907,170600,252208690,5190,5190,5190,5190,0
|
|
20230907,170500,252208690,5190,5190,5190,5190,0
|
|
20230907,170400,252208690,5190,5190,5190,5190,0
|
|
20230907,170300,252208690,5190,5190,5190,5190,0
|
|
20230907,170200,252208690,5190,5190,5190,5190,0
|
|
20230907,170100,252208690,5190,5190,5190,5190,0
|
|
20230907,170000,252208690,5190,5190,5190,5190,0
|
|
20230907,165900,252208690,5190,5190,5190,5190,0
|
|
20230907,165800,252208690,5190,5190,5190,5190,0
|
|
20230907,165700,252208690,5190,5190,5190,5190,0
|
|
20230907,165600,252208690,5190,5190,5190,5190,0
|
|
20230907,165500,252208690,5190,5190,5190,5190,0
|
|
20230907,165400,252208690,5190,5190,5190,5190,0
|
|
20230907,165300,252208690,5190,5190,5190,5190,0
|
|
20230907,165200,252208690,5190,5190,5190,5190,0
|
|
20230907,165100,252208690,5190,5190,5190,5190,0
|
|
20230907,165000,252208690,5190,5190,5190,5190,0
|
|
20230907,164900,252208690,5190,5190,5190,5190,0
|
|
20230907,164800,252208690,5190,5190,5190,5190,884
|
|
20230907,164700,252208690,5190,5190,5190,5190,0
|
|
20230907,164600,252208690,5190,5190,5190,5190,0
|
|
20230907,164500,252208690,5190,5190,5190,5190,0
|
|
20230907,164400,252208690,5190,5190,5190,5190,0
|
|
20230907,164300,252208690,5190,5190,5190,5190,0
|
|
20230907,164200,252208690,5190,5190,5190,5190,0
|
|
20230907,164100,252208690,5190,5190,5190,5190,0
|
|
20230907,164000,252208690,5190,5190,5190,5190,0
|
|
20230907,163900,252208690,5190,5190,5190,5190,0
|
|
20230907,163800,252208690,5190,5190,5190,5190,0
|
|
20230907,163700,252208690,5190,5190,5190,5190,0
|
|
20230907,163600,252208690,5190,5190,5190,5190,0
|
|
20230907,163500,252208690,5190,5190,5190,5190,0
|
|
20230907,163400,252208690,5190,5190,5190,5190,0
|
|
20230907,163300,252208690,5190,5190,5190,5190,0
|
|
20230907,163200,252208690,5190,5190,5190,5190,0
|
|
20230907,163100,252208690,5190,5190,5190,5190,0
|
|
20230907,163000,252208690,5190,5190,5190,5190,0
|
|
20230907,162900,252208690,5190,5190,5190,5190,0
|
|
20230907,162800,252208690,5190,5190,5190,5190,0
|
|
20230907,162700,252208690,5190,5190,5190,5190,0
|
|
20230907,162600,252208690,5190,5190,5190,5190,0
|
|
20230907,162500,252208690,5190,5190,5190,5190,0
|
|
20230907,162400,252208690,5190,5190,5190,5190,0
|
|
20230907,162300,252208690,5190,5190,5190,5190,0
|
|
20230907,162200,252208690,5190,5190,5190,5190,0
|
|
20230907,162100,252208690,5190,5190,5190,5190,0
|
|
20230907,162000,252208690,5190,5190,5190,5190,0
|
|
20230907,161900,252208690,5190,5190,5190,5190,0
|
|
20230907,161800,252208690,5190,5190,5190,5190,884
|
|
20230907,161700,252208690,5190,5190,5190,5190,0
|
|
20230907,161600,252208690,5190,5190,5190,5190,0
|
|
20230907,161500,252208690,5190,5190,5190,5190,0
|
|
20230907,161400,252208690,5190,5190,5190,5190,0
|
|
20230907,161300,252208690,5190,5190,5190,5190,0
|
|
20230907,161200,252208690,5190,5190,5190,5190,0
|
|
20230907,161100,252208690,5190,5190,5190,5190,0
|
|
20230907,161000,252208690,5190,5190,5190,5190,0
|
|
20230907,160900,252208690,5190,5190,5190,5190,0
|
|
20230907,160800,252208690,5190,5190,5190,5190,0
|
|
20230907,160700,252208690,5190,5190,5190,5190,0
|
|
20230907,160600,252208690,5190,5190,5190,5190,0
|
|
20230907,160500,252208690,5190,5190,5190,5190,0
|
|
20230907,160400,252208690,5190,5190,5190,5190,0
|
|
20230907,160300,252208690,5190,5190,5190,5190,0
|
|
20230907,160200,252208690,5190,5190,5190,5190,0
|
|
20230907,160100,252208690,5190,5190,5190,5190,0
|
|
20230907,160000,252208690,5190,5190,5190,5190,0
|
|
20230907,155900,252208690,5190,5190,5190,5190,0
|
|
20230907,155800,252208690,5190,5190,5190,5190,0
|
|
20230907,155700,252208690,5190,5190,5190,5190,0
|
|
20230907,155600,252208690,5190,5190,5190,5190,0
|
|
20230907,155500,252208690,5190,5190,5190,5190,0
|
|
20230907,155400,252208690,5190,5190,5190,5190,0
|
|
20230907,155300,252208690,5190,5190,5190,5190,0
|
|
20230907,155200,252208690,5190,5190,5190,5190,0
|
|
20230907,155100,252208690,5190,5190,5190,5190,0
|
|
20230907,155000,252208690,5190,5190,5190,5190,0
|
|
20230907,154900,252208690,5190,5190,5190,5190,0
|
|
20230907,154800,252208690,5190,5190,5190,5190,884
|
|
20230907,154700,252208690,5190,5190,5190,5190,0
|
|
20230907,154600,252208690,5190,5190,5190,5190,0
|
|
20230907,154500,252208690,5190,5190,5190,5190,0
|
|
20230907,154400,252208690,5190,5190,5190,5190,0
|
|
20230907,154300,252208690,5190,5190,5190,5190,0
|
|
20230907,154200,252208690,5190,5190,5190,5190,0
|
|
20230907,154100,252208690,5190,5190,5190,5190,0
|
|
20230907,154000,252208690,5190,5190,5190,5190,0
|
|
20230907,153900,252208690,5190,5190,5190,5190,0
|
|
20230907,153800,252208690,5190,5190,5190,5190,0
|
|
20230907,153700,252208690,5190,5190,5190,5190,0
|
|
20230907,153600,252208690,5190,5190,5190,5190,0
|
|
20230907,153500,252208690,5190,5190,5190,5190,0
|
|
20230907,153400,252208690,5190,5190,5190,5190,0
|
|
20230907,153300,252208690,5190,5190,5190,5190,0
|
|
20230907,153200,252208690,5190,5190,5190,5190,0
|
|
20230907,153100,252208690,5190,5190,5190,5190,0
|
|
20230907,153000,252208690,5190,5190,5190,5190,884
|
|
20230907,152900,247620730,5190,5190,5190,5190,0
|
|
20230907,152800,247620730,5190,5190,5190,5190,0
|
|
20230907,152700,247620730,5190,5190,5190,5190,0
|
|
20230907,152600,247620730,5190,5190,5190,5190,0
|
|
20230907,152500,247620730,5190,5190,5190,5190,0
|
|
20230907,152400,247620730,5190,5190,5190,5190,0
|
|
20230907,152300,247620730,5190,5190,5190,5190,0
|
|
20230907,152200,247620730,5190,5190,5190,5190,0
|
|
20230907,152100,247620730,5190,5190,5190,5190,0
|
|
20230907,152000,247620730,5190,5190,5190,5190,0
|
|
20230907,151900,247620730,5190,5190,5190,5180,517
|
|
20230907,151800,244942500,5190,5190,5190,5190,20
|
|
20230907,151700,244838700,5190,5190,5190,5190,20
|
|
20230907,151600,244734900,5190,5190,5190,5190,6
|
|
20230907,151500,244703760,5200,5200,5200,5200,0
|
|
20230907,151400,244703760,5200,5200,5200,5200,0
|
|
20230907,151300,244703760,5200,5200,5200,5200,10
|
|
20230907,151200,244651760,5200,5200,5200,5200,10
|
|
20230907,151100,244599760,5180,5180,5180,5180,0
|
|
20230907,151000,244599760,5180,5170,5180,5170,69
|
|
20230907,150900,244242410,5180,5180,5180,5180,231
|
|
20230907,150800,243045830,5180,5180,5180,5180,0
|
|
20230907,150700,243045830,5180,5180,5180,5180,0
|
|
20230907,150600,243045830,5180,5180,5180,5180,90
|
|
20230907,150500,242579630,5180,5180,5180,5170,4000
|
|
20230907,150400,221884160,5180,5180,5180,5180,0
|
|
20230907,150300,221884160,5180,5180,5180,5180,211
|
|
20230907,150200,220791180,5180,5180,5180,5180,1954
|
|
20230907,150100,210669460,5200,5200,5200,5200,300
|
|
20230907,150000,209109460,5200,5200,5200,5200,50
|
|
20230907,145900,208849460,5200,5200,5200,5200,100
|
|
20230907,145800,208329460,5190,5190,5190,5190,0
|
|
20230907,145700,208329460,5190,5180,5190,5180,400
|
|
20230907,145600,206254460,5180,5180,5180,5180,0
|
|
20230907,145500,206254460,5180,5180,5180,5180,0
|
|
20230907,145400,206254460,5180,5180,5180,5180,0
|
|
20230907,145300,206254460,5180,5180,5180,5180,0
|
|
20230907,145200,206254460,5180,5180,5180,5180,0
|
|
20230907,145100,206254460,5180,5180,5180,5180,0
|
|
20230907,145000,206254460,5180,5180,5180,5180,0
|
|
20230907,144900,206254460,5180,5180,5180,5170,10200
|
|
20230907,144800,153420460,5190,5190,5190,5190,10
|
|
20230907,144700,153368560,5190,5190,5190,5190,9
|
|
20230907,144600,153321850,5190,5190,5190,5190,0
|
|
20230907,144500,153321850,5190,5190,5190,5190,11
|
|
20230907,144400,153264760,5200,5200,5200,5200,0
|
|
20230907,144300,153264760,5200,5200,5200,5200,1
|
|
20230907,144200,153259560,5200,5200,5200,5200,0
|
|
20230907,144100,153259560,5200,5200,5200,5200,0
|
|
20230907,144000,153259560,5200,5190,5200,5190,632
|
|
20230907,143900,149979470,5190,5190,5190,5190,30
|
|
20230907,143800,149823770,5190,5190,5190,5190,20
|
|
20230907,143700,149719970,5190,5190,5190,5190,130
|
|
20230907,143600,149045270,5190,5190,5190,5190,0
|
|
20230907,143500,149045270,5190,5190,5190,5190,0
|
|
20230907,143400,149045270,5190,5190,5190,5190,1062
|
|
20230907,143300,143533490,5190,5190,5190,5190,213
|
|
20230907,143200,142428020,5180,5180,5180,5180,1
|
|
20230907,143100,142422840,5190,5190,5190,5190,0
|
|
20230907,143000,142422840,5190,5190,5190,5190,0
|
|
20230907,142900,142422840,5190,5190,5190,5190,0
|
|
20230907,142800,142422840,5190,5190,5190,5190,1000
|
|
20230907,142700,137232840,5190,5190,5190,5190,0
|
|
20230907,142600,137232840,5190,5190,5190,5190,1505
|
|
20230907,142500,129421890,5190,5200,5200,5190,101
|
|
20230907,142400,128897690,5200,5200,5200,5200,0
|
|
20230907,142300,128897690,5200,5200,5200,5200,0
|
|
20230907,142200,128897690,5200,5200,5200,5200,15
|
|
20230907,142100,128819690,5210,5210,5210,5210,0
|
|
20230907,142000,128819690,5210,5210,5210,5210,0
|
|
20230907,141900,128819690,5210,5210,5210,5210,0
|
|
20230907,141800,128819690,5210,5210,5210,5210,0
|
|
20230907,141700,128819690,5210,5190,5210,5190,137
|
|
20230907,141600,128107920,5200,5200,5200,5200,30
|
|
20230907,141500,127951920,5210,5210,5210,5210,0
|
|
20230907,141400,127951920,5210,5210,5210,5210,0
|
|
20230907,141300,127951920,5210,5210,5210,5210,150
|
|
20230907,141200,127170420,5220,5220,5220,5220,0
|
|
20230907,141100,127170420,5220,5220,5220,5220,0
|
|
20230907,141000,127170420,5220,5220,5220,5220,0
|
|
20230907,140900,127170420,5220,5220,5220,5220,0
|
|
20230907,140800,127170420,5220,5220,5220,5220,0
|
|
20230907,140700,127170420,5220,5220,5220,5220,0
|
|
20230907,140600,127170420,5220,5220,5220,5220,0
|
|
20230907,140500,127170420,5220,5220,5220,5220,0
|
|
20230907,140400,127170420,5220,5220,5220,5220,0
|
|
20230907,140300,127170420,5220,5220,5220,5220,0
|
|
20230907,140200,127170420,5220,5220,5220,5220,0
|
|
20230907,140100,127170420,5220,5220,5220,5220,0
|
|
20230907,140000,127170420,5220,5200,5220,5200,357
|
|
20230907,135900,125313960,5220,5220,5220,5220,78
|
|
20230907,135800,124906800,5190,5190,5190,5190,0
|
|
20230907,135700,124906800,5190,5190,5190,5190,0
|
|
20230907,135600,124906800,5190,5190,5190,5190,0
|
|
20230907,135500,124906800,5190,5190,5190,5190,0
|
|
20230907,135400,124906800,5190,5190,5190,5190,0
|
|
20230907,135300,124906800,5190,5190,5190,5190,257
|
|
20230907,135200,123572970,5190,5190,5190,5190,514
|
|
20230907,135100,120905310,5220,5220,5220,5220,0
|
|
20230907,135000,120905310,5220,5220,5220,5220,0
|
|
20230907,134900,120905310,5220,5220,5220,5220,0
|
|
20230907,134800,120905310,5220,5220,5220,5220,0
|
|
20230907,134700,120905310,5220,5220,5220,5220,1
|
|
20230907,134600,120900090,5210,5180,5210,5180,1289
|
|
20230907,134500,114220670,5180,5180,5180,5180,0
|
|
20230907,134400,114220670,5180,5180,5180,5180,0
|
|
20230907,134300,114220670,5180,5180,5180,5180,0
|
|
20230907,134200,114220670,5180,5180,5180,5180,400
|
|
20230907,134100,112148670,5190,5190,5190,5190,0
|
|
20230907,134000,112148670,5190,5190,5190,5190,0
|
|
20230907,133900,112148670,5190,5190,5190,5190,0
|
|
20230907,133800,112148670,5190,5190,5190,5190,0
|
|
20230907,133700,112148670,5190,5190,5190,5190,29
|
|
20230907,133600,111998160,5190,5190,5190,5190,1
|
|
20230907,133500,111992970,5190,5190,5190,5190,1
|
|
20230907,133400,111987780,5220,5220,5220,5220,200
|
|
20230907,133300,110943780,5220,5220,5220,5220,0
|
|
20230907,133200,110943780,5220,5220,5220,5220,0
|
|
20230907,133100,110943780,5220,5220,5220,5220,1
|
|
20230907,133000,110938560,5220,5220,5220,5220,0
|
|
20230907,132900,110938560,5220,5220,5220,5220,0
|
|
20230907,132800,110938560,5220,5220,5220,5220,16
|
|
20230907,132700,110855040,5210,5210,5210,5210,0
|
|
20230907,132600,110855040,5210,5210,5210,5210,0
|
|
20230907,132500,110855040,5210,5200,5210,5200,1000
|
|
20230907,132400,105648670,5200,5200,5200,5200,0
|
|
20230907,132300,105648670,5200,5190,5200,5190,2000
|
|
20230907,132200,95256640,5190,5190,5190,5190,0
|
|
20230907,132100,95256640,5190,5190,5190,5190,0
|
|
20230907,132000,95256640,5190,5190,5190,5190,0
|
|
20230907,131900,95256640,5190,5190,5190,5190,0
|
|
20230907,131800,95256640,5190,5190,5190,5190,0
|
|
20230907,131700,95256640,5190,5190,5190,5190,0
|
|
20230907,131600,95256640,5190,5190,5190,5190,0
|
|
20230907,131500,95256640,5190,5190,5190,5190,17
|
|
20230907,131400,95168410,5190,5190,5190,5190,0
|
|
20230907,131300,95168410,5190,5190,5190,5190,0
|
|
20230907,131200,95168410,5190,5190,5190,5190,0
|
|
20230907,131100,95168410,5190,5190,5190,5190,0
|
|
20230907,131000,95168410,5190,5190,5190,5190,1
|
|
20230907,130900,95163220,5190,5190,5190,5190,0
|
|
20230907,130800,95163220,5190,5190,5190,5190,0
|
|
20230907,130700,95163220,5190,5190,5190,5190,0
|
|
20230907,130600,95163220,5190,5190,5190,5190,0
|
|
20230907,130500,95163220,5190,5190,5190,5190,0
|
|
20230907,130400,95163220,5190,5190,5190,5190,0
|
|
20230907,130300,95163220,5190,5190,5190,5190,0
|
|
20230907,130200,95163220,5190,5190,5190,5190,3
|
|
20230907,130100,95147650,5180,5180,5180,5180,0
|
|
20230907,130000,95147650,5180,5180,5180,5180,3
|
|
20230907,125900,95132110,5180,5180,5180,5180,0
|
|
20230907,125800,95132110,5180,5180,5180,5180,8
|
|
20230907,125700,95090670,5190,5190,5190,5190,0
|
|
20230907,125600,95090670,5190,5190,5190,5190,0
|
|
20230907,125500,95090670,5190,5190,5190,5190,0
|
|
20230907,125400,95090670,5190,5190,5190,5190,0
|
|
20230907,125300,95090670,5190,5190,5190,5190,0
|
|
20230907,125200,95090670,5190,5190,5190,5190,40
|
|
20230907,125100,94883070,5180,5180,5180,5180,0
|
|
20230907,125000,94883070,5180,5190,5190,5180,11
|
|
20230907,124900,94826080,5190,5190,5190,5190,27
|
|
20230907,124800,94685950,5190,5190,5190,5190,20
|
|
20230907,124700,94582150,5190,5190,5190,5190,50
|
|
20230907,124600,94322650,5190,5190,5190,5190,0
|
|
20230907,124500,94322650,5190,5190,5190,5190,0
|
|
20230907,124400,94322650,5190,5190,5190,5190,0
|
|
20230907,124300,94322650,5190,5190,5190,5190,0
|
|
20230907,124200,94322650,5190,5190,5190,5190,0
|
|
20230907,124100,94322650,5190,5190,5190,5190,0
|
|
20230907,124000,94322650,5190,5190,5190,5190,0
|
|
20230907,123900,94322650,5190,5190,5190,5190,0
|
|
20230907,123800,94322650,5190,5190,5190,5190,1
|
|
20230907,123700,94317460,5180,5180,5180,5180,363
|
|
20230907,123600,92437120,5180,5180,5180,5180,0
|
|
20230907,123500,92437120,5180,5180,5180,5180,0
|
|
20230907,123400,92437120,5180,5180,5180,5180,0
|
|
20230907,123300,92437120,5180,5180,5180,5180,0
|
|
20230907,123200,92437120,5180,5180,5180,5180,0
|
|
20230907,123100,92437120,5180,5180,5180,5180,0
|
|
20230907,123000,92437120,5180,5180,5180,5180,0
|
|
20230907,122900,92437120,5180,5180,5180,5180,265
|
|
20230907,122800,91064420,5180,5180,5180,5180,0
|
|
20230907,122700,91064420,5180,5180,5180,5180,0
|
|
20230907,122600,91064420,5180,5180,5180,5180,1
|
|
20230907,122500,91059240,5190,5190,5190,5190,0
|
|
20230907,122400,91059240,5190,5190,5190,5190,0
|
|
20230907,122300,91059240,5190,5190,5190,5190,0
|
|
20230907,122200,91059240,5190,5190,5190,5190,0
|
|
20230907,122100,91059240,5190,5190,5190,5190,0
|
|
20230907,122000,91059240,5190,5190,5190,5190,75
|
|
20230907,121900,90669990,5190,5190,5190,5190,0
|
|
20230907,121800,90669990,5190,5190,5190,5190,0
|
|
20230907,121700,90669990,5190,5190,5190,5190,10
|
|
20230907,121600,90618090,5180,5180,5180,5180,0
|
|
20230907,121500,90618090,5180,5180,5180,5180,375
|
|
20230907,121400,88675590,5190,5190,5190,5190,0
|
|
20230907,121300,88675590,5190,5190,5190,5190,0
|
|
20230907,121200,88675590,5190,5190,5190,5190,0
|
|
20230907,121100,88675590,5190,5190,5190,5190,0
|
|
20230907,121000,88675590,5190,5190,5190,5190,0
|
|
20230907,120900,88675590,5190,5190,5190,5190,1
|
|
20230907,120800,88670400,5190,5190,5190,5190,0
|
|
20230907,120700,88670400,5190,5190,5190,5190,0
|
|
20230907,120600,88670400,5190,5190,5190,5190,0
|
|
20230907,120500,88670400,5190,5190,5190,5190,0
|
|
20230907,120400,88670400,5190,5190,5190,5190,0
|
|
20230907,120300,88670400,5190,5190,5190,5190,0
|
|
20230907,120200,88670400,5190,5190,5190,5190,0
|
|
20230907,120100,88670400,5190,5190,5190,5190,9
|
|
20230907,120000,88623690,5190,5190,5190,5190,8
|
|
20230907,115900,88582170,5180,5180,5180,5180,0
|
|
20230907,115800,88582170,5180,5180,5180,5180,0
|
|
20230907,115700,88582170,5180,5180,5180,5180,88
|
|
20230907,115600,88126330,5190,5190,5190,5190,1
|
|
20230907,115500,88121140,5180,5180,5180,5180,0
|
|
20230907,115400,88121140,5180,5180,5180,5180,0
|
|
20230907,115300,88121140,5180,5180,5180,5180,0
|
|
20230907,115200,88121140,5180,5180,5180,5180,0
|
|
20230907,115100,88121140,5180,5180,5180,5180,948
|
|
20230907,115000,83210500,5180,5180,5180,5180,0
|
|
20230907,114900,83210500,5180,5180,5180,5180,0
|
|
20230907,114800,83210500,5180,5180,5180,5180,300
|
|
20230907,114700,81656500,5180,5180,5180,5180,0
|
|
20230907,114600,81656500,5180,5180,5180,5180,0
|
|
20230907,114500,81656500,5180,5180,5180,5180,0
|
|
20230907,114400,81656500,5180,5180,5180,5180,0
|
|
20230907,114300,81656500,5180,5180,5180,5180,7
|
|
20230907,114200,81620240,5180,5180,5180,5180,0
|
|
20230907,114100,81620240,5180,5180,5180,5180,0
|
|
20230907,114000,81620240,5180,5180,5180,5180,1000
|
|
20230907,113900,76440240,5190,5190,5190,5190,0
|
|
20230907,113800,76440240,5190,5190,5190,5190,0
|
|
20230907,113700,76440240,5190,5190,5190,5190,0
|
|
20230907,113600,76440240,5190,5190,5190,5190,0
|
|
20230907,113500,76440240,5190,5190,5190,5190,0
|
|
20230907,113400,76440240,5190,5190,5190,5190,0
|
|
20230907,113300,76440240,5190,5190,5190,5190,0
|
|
20230907,113200,76440240,5190,5190,5190,5190,0
|
|
20230907,113100,76440240,5190,5190,5190,5190,0
|
|
20230907,113000,76440240,5190,5190,5190,5190,11
|
|
20230907,112900,76383150,5190,5190,5190,5190,10
|
|
20230907,112800,76331250,5200,5200,5200,5200,0
|
|
20230907,112700,76331250,5200,5200,5200,5200,0
|
|
20230907,112600,76331250,5200,5200,5200,5200,0
|
|
20230907,112500,76331250,5200,5200,5200,5200,0
|
|
20230907,112400,76331250,5200,5200,5200,5200,1
|
|
20230907,112300,76326050,5190,5190,5190,5190,0
|
|
20230907,112200,76326050,5190,5200,5200,5190,187
|
|
20230907,112100,75353830,5190,5190,5190,5190,150
|
|
20230907,112000,74575330,5190,5190,5190,5190,168
|
|
20230907,111900,73703410,5190,5190,5190,5190,0
|
|
20230907,111800,73703410,5190,5190,5190,5190,0
|
|
20230907,111700,73703410,5190,5190,5190,5190,100
|
|
20230907,111600,73184410,5190,5190,5190,5190,0
|
|
20230907,111500,73184410,5190,5190,5190,5190,0
|
|
20230907,111400,73184410,5190,5190,5190,5190,0
|
|
20230907,111300,73184410,5190,5190,5190,5190,0
|
|
20230907,111200,73184410,5190,5190,5190,5190,0
|
|
20230907,111100,73184410,5190,5190,5190,5190,0
|
|
20230907,111000,73184410,5190,5190,5190,5190,0
|
|
20230907,110900,73184410,5190,5190,5190,5190,0
|
|
20230907,110800,73184410,5190,5190,5190,5190,0
|
|
20230907,110700,73184410,5190,5190,5190,5190,4
|
|
20230907,110600,73163650,5190,5190,5190,5190,0
|
|
20230907,110500,73163650,5190,5190,5190,5190,0
|
|
20230907,110400,73163650,5190,5190,5190,5190,0
|
|
20230907,110300,73163650,5190,5190,5190,5190,0
|
|
20230907,110200,73163650,5190,5190,5190,5190,0
|
|
20230907,110100,73163650,5190,5190,5190,5190,0
|
|
20230907,110000,73163650,5190,5190,5190,5190,0
|
|
20230907,105900,73163650,5190,5190,5190,5190,0
|
|
20230907,105800,73163650,5190,5190,5190,5190,200
|
|
20230907,105700,72125650,5190,5190,5190,5190,0
|
|
20230907,105600,72125650,5190,5180,5190,5180,50
|
|
20230907,105500,71866550,5190,5190,5190,5190,0
|
|
20230907,105400,71866550,5190,5190,5190,5190,0
|
|
20230907,105300,71866550,5190,5190,5190,5190,0
|
|
20230907,105200,71866550,5190,5190,5190,5190,0
|
|
20230907,105100,71866550,5190,5190,5190,5190,0
|
|
20230907,105000,71866550,5190,5190,5190,5190,0
|
|
20230907,104900,71866550,5190,5190,5190,5190,300
|
|
20230907,104800,70309550,5190,5190,5190,5190,0
|
|
20230907,104700,70309550,5190,5190,5190,5190,59
|
|
20230907,104600,70003340,5190,5190,5190,5190,624
|
|
20230907,104500,66764780,5190,5190,5190,5190,5
|
|
20230907,104400,66738830,5190,5190,5190,5190,312
|
|
20230907,104300,65119550,5190,5190,5190,5190,0
|
|
20230907,104200,65119550,5190,5190,5190,5190,100
|
|
20230907,104100,64600550,5180,5180,5180,5180,0
|
|
20230907,104000,64600550,5180,5180,5180,5180,0
|
|
20230907,103900,64600550,5180,5180,5180,5180,0
|
|
20230907,103800,64600550,5180,5180,5180,5180,0
|
|
20230907,103700,64600550,5180,5180,5180,5180,5
|
|
20230907,103600,64574650,5190,5190,5190,5190,0
|
|
20230907,103500,64574650,5190,5190,5190,5190,1
|
|
20230907,103400,64569460,5190,5190,5190,5190,0
|
|
20230907,103300,64569460,5190,5190,5190,5190,0
|
|
20230907,103200,64569460,5190,5190,5190,5190,0
|
|
20230907,103100,64569460,5190,5190,5190,5190,0
|
|
20230907,103000,64569460,5190,5190,5190,5190,0
|
|
20230907,102900,64569460,5190,5190,5190,5190,10
|
|
20230907,102800,64517560,5180,5180,5180,5180,0
|
|
20230907,102700,64517560,5180,5180,5180,5180,0
|
|
20230907,102600,64517560,5180,5180,5180,5180,0
|
|
20230907,102500,64517560,5180,5180,5180,5180,0
|
|
20230907,102400,64517560,5180,5180,5180,5180,0
|
|
20230907,102300,64517560,5180,5180,5180,5180,66
|
|
20230907,102200,64175680,5180,5180,5180,5180,0
|
|
20230907,102100,64175680,5180,5180,5180,5180,0
|
|
20230907,102000,64175680,5180,5180,5180,5180,2
|
|
20230907,101900,64165320,5180,5180,5180,5180,33
|
|
20230907,101800,63994380,5170,5180,5180,5170,480
|
|
20230907,101700,61507990,5190,5180,5190,5180,17
|
|
20230907,101600,61419920,5180,5180,5190,5180,31
|
|
20230907,101500,61259330,5180,5180,5180,5180,50
|
|
20230907,101400,61000330,5180,5180,5180,5180,526
|
|
20230907,101300,58275650,5180,5180,5180,5180,386
|
|
20230907,101200,56276170,5190,5190,5190,5190,0
|
|
20230907,101100,56276170,5190,5190,5190,5190,1
|
|
20230907,101000,56270980,5190,5190,5190,5190,10
|
|
20230907,100900,56219080,5190,5190,5190,5190,193
|
|
20230907,100800,55217410,5190,5190,5190,5190,0
|
|
20230907,100700,55217410,5190,5190,5190,5190,20
|
|
20230907,100600,55113610,5180,5180,5180,5180,0
|
|
20230907,100500,55113610,5180,5180,5180,5180,0
|
|
20230907,100400,55113610,5180,5180,5180,5180,9
|
|
20230907,100300,55066990,5180,5170,5180,5170,515
|
|
20230907,100200,52402640,5170,5170,5170,5170,0
|
|
20230907,100100,52402640,5170,5170,5170,5170,130
|
|
20230907,100000,51730540,5170,5170,5170,5170,15
|
|
20230907,095900,51652990,5170,5170,5170,5170,75
|
|
20230907,095800,51265240,5180,5170,5180,5170,26
|
|
20230907,095700,51130810,5150,5150,5150,5150,0
|
|
20230907,095600,51130810,5150,5150,5160,5150,2386
|
|
20230907,095500,38831440,5160,5170,5170,5160,411
|
|
20230907,095400,36710660,5170,5170,5170,5170,562
|
|
20230907,095300,33805120,5170,5180,5180,5170,150
|
|
20230907,095200,33028620,5180,5180,5180,5180,1
|
|
20230907,095100,33023440,5180,5180,5180,5180,20
|
|
20230907,095000,32919840,5180,5180,5180,5180,0
|
|
20230907,094900,32919840,5180,5180,5180,5180,0
|
|
20230907,094800,32919840,5180,5180,5180,5180,100
|
|
20230907,094700,32401840,5180,5180,5180,5180,20
|
|
20230907,094600,32298240,5180,5180,5180,5180,10
|
|
20230907,094500,32246440,5180,5180,5180,5180,16
|
|
20230907,094400,32163560,5180,5180,5180,5180,5
|
|
20230907,094300,32137660,5180,5180,5180,5180,157
|
|
20230907,094200,31324400,5190,5190,5190,5190,0
|
|
20230907,094100,31324400,5190,5190,5190,5190,0
|
|
20230907,094000,31324400,5190,5190,5190,5190,0
|
|
20230907,093900,31324400,5190,5190,5190,5190,100
|
|
20230907,093800,30805400,5200,5200,5200,5200,0
|
|
20230907,093700,30805400,5200,5200,5200,5200,2
|
|
20230907,093600,30795000,5200,5200,5200,5200,0
|
|
20230907,093500,30795000,5200,5200,5200,5200,1
|
|
20230907,093400,30789800,5170,5170,5170,5170,0
|
|
20230907,093300,30789800,5170,5170,5170,5170,0
|
|
20230907,093200,30789800,5170,5170,5170,5170,30
|
|
20230907,093100,30634700,5160,5160,5160,5160,0
|
|
20230907,093000,30634700,5160,5160,5160,5160,0
|
|
20230907,092900,30634700,5160,5160,5160,5160,0
|
|
20230907,092800,30634700,5160,5160,5160,5160,0
|
|
20230907,092700,30634700,5160,5170,5170,5160,106
|
|
20230907,092600,30087640,5150,5150,5150,5150,0
|
|
20230907,092500,30087640,5150,5150,5150,5150,0
|
|
20230907,092400,30087640,5150,5180,5180,5150,1905
|
|
20230907,092300,20257390,5180,5180,5180,5180,0
|
|
20230907,092200,20257390,5180,5180,5180,5180,0
|
|
20230907,092100,20257390,5180,5180,5180,5180,0
|
|
20230907,092000,20257390,5180,5180,5180,5180,0
|
|
20230907,091900,20257390,5180,5190,5190,5180,73
|
|
20230907,091800,19878550,5200,5190,5200,5190,50
|
|
20230907,091700,19618590,5190,5190,5190,5190,31
|
|
20230907,091600,19457700,5190,5190,5190,5190,0
|
|
20230907,091500,19457700,5190,5190,5190,5190,0
|
|
20230907,091400,19457700,5190,5190,5190,5190,0
|
|
20230907,091300,19457700,5190,5190,5190,5190,100
|
|
20230907,091200,18938700,5210,5210,5210,5210,0
|
|
20230907,091100,18938700,5210,5210,5210,5210,1
|
|
20230907,091000,18933490,5220,5210,5220,5210,6
|
|
20230907,090900,18902220,5190,5190,5190,5190,4
|
|
20230907,090800,18881460,5200,5200,5200,5200,0
|
|
20230907,090700,18881460,5200,5200,5200,5200,1016
|
|
20230907,090600,13598260,5170,5170,5170,5170,0
|
|
20230907,090500,13598260,5170,5170,5180,5170,481
|
|
20230907,090400,11107990,5170,5160,5170,5150,725
|
|
20230907,090300,7363740,5130,5130,5130,5130,24
|
|
20230907,090200,7240620,5130,5150,5150,5130,460
|
|
20230907,090100,4877260,5150,5150,5150,5150,4
|
|
20230907,090000,4856660,5140,5160,5160,5140,944
|