617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,191400,380833060,5330,5330,5330,5330,3585
|
|
20230911,191300,380833060,5330,5330,5330,5330,0
|
|
20230911,191200,380833060,5330,5330,5330,5330,0
|
|
20230911,191100,380833060,5330,5330,5330,5330,0
|
|
20230911,191000,380833060,5330,5330,5330,5330,0
|
|
20230911,190900,380833060,5330,5330,5330,5330,0
|
|
20230911,190800,380833060,5330,5330,5330,5330,0
|
|
20230911,190700,380833060,5330,5330,5330,5330,0
|
|
20230911,190600,380833060,5330,5330,5330,5330,0
|
|
20230911,190500,380833060,5330,5330,5330,5330,0
|
|
20230911,190400,380833060,5330,5330,5330,5330,0
|
|
20230911,190300,380833060,5330,5330,5330,5330,0
|
|
20230911,190200,380833060,5330,5330,5330,5330,0
|
|
20230911,190100,380833060,5330,5330,5330,5330,0
|
|
20230911,190000,380833060,5330,5330,5330,5330,0
|
|
20230911,185900,380833060,5330,5330,5330,5330,0
|
|
20230911,185800,380833060,5330,5330,5330,5330,0
|
|
20230911,185700,380833060,5330,5330,5330,5330,0
|
|
20230911,185600,380833060,5330,5330,5330,5330,0
|
|
20230911,185500,380833060,5330,5330,5330,5330,0
|
|
20230911,185400,380833060,5330,5330,5330,5330,0
|
|
20230911,185300,380833060,5330,5330,5330,5330,0
|
|
20230911,185200,380833060,5330,5330,5330,5330,0
|
|
20230911,185100,380833060,5330,5330,5330,5330,0
|
|
20230911,185000,380833060,5330,5330,5330,5330,0
|
|
20230911,184900,380833060,5330,5330,5330,5330,0
|
|
20230911,184800,380833060,5330,5330,5330,5330,0
|
|
20230911,184700,380833060,5330,5330,5330,5330,0
|
|
20230911,184600,380833060,5330,5330,5330,5330,0
|
|
20230911,184500,380833060,5330,5330,5330,5330,0
|
|
20230911,184400,380833060,5330,5330,5330,5330,3585
|
|
20230911,184300,380833060,5330,5330,5330,5330,0
|
|
20230911,184200,380833060,5330,5330,5330,5330,0
|
|
20230911,184100,380833060,5330,5330,5330,5330,0
|
|
20230911,184000,380833060,5330,5330,5330,5330,0
|
|
20230911,183900,380833060,5330,5330,5330,5330,0
|
|
20230911,183800,380833060,5330,5330,5330,5330,0
|
|
20230911,183700,380833060,5330,5330,5330,5330,0
|
|
20230911,183600,380833060,5330,5330,5330,5330,0
|
|
20230911,183500,380833060,5330,5330,5330,5330,0
|
|
20230911,183400,380833060,5330,5330,5330,5330,0
|
|
20230911,183300,380833060,5330,5330,5330,5330,0
|
|
20230911,183200,380833060,5330,5330,5330,5330,0
|
|
20230911,183100,380833060,5330,5330,5330,5330,0
|
|
20230911,183000,380833060,5330,5330,5330,5330,0
|
|
20230911,182900,380833060,5330,5330,5330,5330,0
|
|
20230911,182800,380833060,5330,5330,5330,5330,0
|
|
20230911,182700,380833060,5330,5330,5330,5330,0
|
|
20230911,182600,380833060,5330,5330,5330,5330,0
|
|
20230911,182500,380833060,5330,5330,5330,5330,0
|
|
20230911,182400,380833060,5330,5330,5330,5330,0
|
|
20230911,182300,380833060,5330,5330,5330,5330,0
|
|
20230911,182200,380833060,5330,5330,5330,5330,0
|
|
20230911,182100,380833060,5330,5330,5330,5330,0
|
|
20230911,182000,380833060,5330,5330,5330,5330,0
|
|
20230911,181900,380833060,5330,5330,5330,5330,0
|
|
20230911,181800,380833060,5330,5330,5330,5330,0
|
|
20230911,181700,380833060,5330,5330,5330,5330,0
|
|
20230911,181600,380833060,5330,5330,5330,5330,0
|
|
20230911,181500,380833060,5330,5330,5330,5330,0
|
|
20230911,181400,380833060,5330,5330,5330,5330,3585
|
|
20230911,181300,380833060,5330,5330,5330,5330,0
|
|
20230911,181200,380833060,5330,5330,5330,5330,0
|
|
20230911,181100,380833060,5330,5330,5330,5330,0
|
|
20230911,181000,380833060,5330,5330,5330,5330,0
|
|
20230911,180900,380833060,5330,5330,5330,5330,0
|
|
20230911,180800,380833060,5330,5330,5330,5330,0
|
|
20230911,180700,380833060,5330,5330,5330,5330,0
|
|
20230911,180600,380833060,5330,5330,5330,5330,0
|
|
20230911,180500,380833060,5330,5330,5330,5330,0
|
|
20230911,180400,380833060,5330,5330,5330,5330,0
|
|
20230911,180300,380833060,5330,5330,5330,5330,0
|
|
20230911,180200,380833060,5330,5330,5330,5330,0
|
|
20230911,180100,380833060,5330,5330,5330,5330,0
|
|
20230911,180000,380833060,5330,5330,5330,5330,0
|
|
20230911,175900,380833060,5330,5330,5330,5330,0
|
|
20230911,175800,380833060,5330,5330,5330,5330,0
|
|
20230911,175700,380833060,5330,5330,5330,5330,0
|
|
20230911,175600,380833060,5330,5330,5330,5330,0
|
|
20230911,175500,380833060,5330,5330,5330,5330,0
|
|
20230911,175400,380833060,5330,5330,5330,5330,0
|
|
20230911,175300,380833060,5330,5330,5330,5330,0
|
|
20230911,175200,380833060,5330,5330,5330,5330,0
|
|
20230911,175100,380833060,5330,5330,5330,5330,0
|
|
20230911,175000,380833060,5330,5330,5330,5330,0
|
|
20230911,174900,380833060,5330,5330,5330,5330,0
|
|
20230911,174800,380833060,5330,5330,5330,5330,0
|
|
20230911,174700,380833060,5330,5330,5330,5330,0
|
|
20230911,174600,380833060,5330,5330,5330,5330,0
|
|
20230911,174500,380833060,5330,5330,5330,5330,0
|
|
20230911,174400,380833060,5330,5330,5330,5330,3585
|
|
20230911,174300,380833060,5330,5330,5330,5330,0
|
|
20230911,174200,380833060,5330,5330,5330,5330,0
|
|
20230911,174100,380833060,5330,5330,5330,5330,0
|
|
20230911,174000,380833060,5330,5330,5330,5330,0
|
|
20230911,173900,380833060,5330,5330,5330,5330,0
|
|
20230911,173800,380833060,5330,5330,5330,5330,0
|
|
20230911,173700,380833060,5330,5330,5330,5330,0
|
|
20230911,173600,380833060,5330,5330,5330,5330,0
|
|
20230911,173500,380833060,5330,5330,5330,5330,0
|
|
20230911,173400,380833060,5330,5330,5330,5330,0
|
|
20230911,173300,380833060,5330,5330,5330,5330,0
|
|
20230911,173200,380833060,5330,5330,5330,5330,0
|
|
20230911,173100,380833060,5330,5330,5330,5330,0
|
|
20230911,173000,380833060,5330,5330,5330,5330,0
|
|
20230911,172900,380833060,5330,5330,5330,5330,0
|
|
20230911,172800,380833060,5330,5330,5330,5330,0
|
|
20230911,172700,380833060,5330,5330,5330,5330,0
|
|
20230911,172600,380833060,5330,5330,5330,5330,0
|
|
20230911,172500,380833060,5330,5330,5330,5330,0
|
|
20230911,172400,380833060,5330,5330,5330,5330,0
|
|
20230911,172300,380833060,5330,5330,5330,5330,0
|
|
20230911,172200,380833060,5330,5330,5330,5330,0
|
|
20230911,172100,380833060,5330,5330,5330,5330,0
|
|
20230911,172000,380833060,5330,5330,5330,5330,0
|
|
20230911,171900,380833060,5330,5330,5330,5330,0
|
|
20230911,171800,380833060,5330,5330,5330,5330,0
|
|
20230911,171700,380833060,5330,5330,5330,5330,0
|
|
20230911,171600,380833060,5330,5330,5330,5330,0
|
|
20230911,171500,380833060,5330,5330,5330,5330,0
|
|
20230911,171400,380833060,5330,5330,5330,5330,3585
|
|
20230911,171300,380833060,5330,5330,5330,5330,0
|
|
20230911,171200,380833060,5330,5330,5330,5330,0
|
|
20230911,171100,380833060,5330,5330,5330,5330,0
|
|
20230911,171000,380833060,5330,5330,5330,5330,0
|
|
20230911,170900,380833060,5330,5330,5330,5330,0
|
|
20230911,170800,380833060,5330,5330,5330,5330,0
|
|
20230911,170700,380833060,5330,5330,5330,5330,0
|
|
20230911,170600,380833060,5330,5330,5330,5330,0
|
|
20230911,170500,380833060,5330,5330,5330,5330,0
|
|
20230911,170400,380833060,5330,5330,5330,5330,0
|
|
20230911,170300,380833060,5330,5330,5330,5330,0
|
|
20230911,170200,380833060,5330,5330,5330,5330,0
|
|
20230911,170100,380833060,5330,5330,5330,5330,0
|
|
20230911,170000,380833060,5330,5330,5330,5330,0
|
|
20230911,165900,380833060,5330,5330,5330,5330,0
|
|
20230911,165800,380833060,5330,5330,5330,5330,0
|
|
20230911,165700,380833060,5330,5330,5330,5330,0
|
|
20230911,165600,380833060,5330,5330,5330,5330,0
|
|
20230911,165500,380833060,5330,5330,5330,5330,0
|
|
20230911,165400,380833060,5330,5330,5330,5330,0
|
|
20230911,165300,380833060,5330,5330,5330,5330,0
|
|
20230911,165200,380833060,5330,5330,5330,5330,0
|
|
20230911,165100,380833060,5330,5330,5330,5330,0
|
|
20230911,165000,380833060,5330,5330,5330,5330,0
|
|
20230911,164900,380833060,5330,5330,5330,5330,0
|
|
20230911,164800,380833060,5330,5330,5330,5330,0
|
|
20230911,164700,380833060,5330,5330,5330,5330,0
|
|
20230911,164600,380833060,5330,5330,5330,5330,0
|
|
20230911,164500,380833060,5330,5330,5330,5330,0
|
|
20230911,164400,380833060,5330,5330,5330,5330,3585
|
|
20230911,164300,380833060,5330,5330,5330,5330,0
|
|
20230911,164200,380833060,5330,5330,5330,5330,0
|
|
20230911,164100,380833060,5330,5330,5330,5330,0
|
|
20230911,164000,380833060,5330,5330,5330,5330,0
|
|
20230911,163900,380833060,5330,5330,5330,5330,0
|
|
20230911,163800,380833060,5330,5330,5330,5330,0
|
|
20230911,163700,380833060,5330,5330,5330,5330,0
|
|
20230911,163600,380833060,5330,5330,5330,5330,0
|
|
20230911,163500,380833060,5330,5330,5330,5330,0
|
|
20230911,163400,380833060,5330,5330,5330,5330,0
|
|
20230911,163300,380833060,5330,5330,5330,5330,0
|
|
20230911,163200,380833060,5330,5330,5330,5330,0
|
|
20230911,163100,380833060,5330,5330,5330,5330,0
|
|
20230911,163000,380833060,5330,5330,5330,5330,0
|
|
20230911,162900,380833060,5330,5330,5330,5330,0
|
|
20230911,162800,380833060,5330,5330,5330,5330,0
|
|
20230911,162700,380833060,5330,5330,5330,5330,0
|
|
20230911,162600,380833060,5330,5330,5330,5330,0
|
|
20230911,162500,380833060,5330,5330,5330,5330,0
|
|
20230911,162400,380833060,5330,5330,5330,5330,0
|
|
20230911,162300,380833060,5330,5330,5330,5330,0
|
|
20230911,162200,380833060,5330,5330,5330,5330,0
|
|
20230911,162100,380833060,5330,5330,5330,5330,0
|
|
20230911,162000,380833060,5330,5330,5330,5330,0
|
|
20230911,161900,380833060,5330,5330,5330,5330,0
|
|
20230911,161800,380833060,5330,5330,5330,5330,0
|
|
20230911,161700,380833060,5330,5330,5330,5330,0
|
|
20230911,161600,380833060,5330,5330,5330,5330,0
|
|
20230911,161500,380833060,5330,5330,5330,5330,0
|
|
20230911,161400,380833060,5330,5330,5330,5330,3585
|
|
20230911,161300,380833060,5330,5330,5330,5330,0
|
|
20230911,161200,380833060,5330,5330,5330,5330,0
|
|
20230911,161100,380833060,5330,5330,5330,5330,0
|
|
20230911,161000,380833060,5330,5330,5330,5330,0
|
|
20230911,160900,380833060,5330,5330,5330,5330,0
|
|
20230911,160800,380833060,5330,5330,5330,5330,0
|
|
20230911,160700,380833060,5330,5330,5330,5330,0
|
|
20230911,160600,380833060,5330,5330,5330,5330,0
|
|
20230911,160500,380833060,5330,5330,5330,5330,0
|
|
20230911,160400,380833060,5330,5330,5330,5330,0
|
|
20230911,160300,380833060,5330,5330,5330,5330,0
|
|
20230911,160200,380833060,5330,5330,5330,5330,0
|
|
20230911,160100,380833060,5330,5330,5330,5330,0
|
|
20230911,160000,380833060,5330,5330,5330,5330,0
|
|
20230911,155900,380833060,5330,5330,5330,5330,0
|
|
20230911,155800,380833060,5330,5330,5330,5330,0
|
|
20230911,155700,380833060,5330,5330,5330,5330,0
|
|
20230911,155600,380833060,5330,5330,5330,5330,0
|
|
20230911,155500,380833060,5330,5330,5330,5330,0
|
|
20230911,155400,380833060,5330,5330,5330,5330,0
|
|
20230911,155300,380833060,5330,5330,5330,5330,0
|
|
20230911,155200,380833060,5330,5330,5330,5330,0
|
|
20230911,155100,380833060,5330,5330,5330,5330,0
|
|
20230911,155000,380833060,5330,5330,5330,5330,0
|
|
20230911,154900,380833060,5330,5330,5330,5330,0
|
|
20230911,154800,380833060,5330,5330,5330,5330,0
|
|
20230911,154700,380833060,5330,5330,5330,5330,0
|
|
20230911,154600,380833060,5330,5330,5330,5330,0
|
|
20230911,154500,380833060,5330,5330,5330,5330,0
|
|
20230911,154400,380833060,5330,5330,5330,5330,3585
|
|
20230911,154300,380833060,5330,5330,5330,5330,0
|
|
20230911,154200,380833060,5330,5330,5330,5330,0
|
|
20230911,154100,380833060,5330,5330,5330,5330,0
|
|
20230911,154000,380833060,5330,5330,5330,5330,0
|
|
20230911,153900,380833060,5330,5330,5330,5330,0
|
|
20230911,153800,380833060,5330,5330,5330,5330,0
|
|
20230911,153700,380833060,5330,5330,5330,5330,0
|
|
20230911,153600,380833060,5330,5330,5330,5330,0
|
|
20230911,153500,380833060,5330,5330,5330,5330,0
|
|
20230911,153400,380833060,5330,5330,5330,5330,0
|
|
20230911,153300,380833060,5330,5330,5330,5330,0
|
|
20230911,153200,380833060,5330,5330,5330,5330,0
|
|
20230911,153100,380833060,5330,5330,5330,5330,0
|
|
20230911,153000,380833060,5330,5330,5330,5330,3585
|
|
20230911,152900,361725010,5320,5320,5320,5320,0
|
|
20230911,152800,361725010,5320,5320,5320,5320,0
|
|
20230911,152700,361725010,5320,5320,5320,5320,0
|
|
20230911,152600,361725010,5320,5320,5320,5320,0
|
|
20230911,152500,361725010,5320,5320,5320,5320,0
|
|
20230911,152400,361725010,5320,5320,5320,5320,0
|
|
20230911,152300,361725010,5320,5320,5320,5320,0
|
|
20230911,152200,361725010,5320,5320,5320,5320,0
|
|
20230911,152100,361725010,5320,5320,5320,5320,0
|
|
20230911,152000,361725010,5320,5320,5320,5320,0
|
|
20230911,151900,361725010,5320,5300,5320,5300,120
|
|
20230911,151800,361087510,5320,5300,5320,5300,72
|
|
20230911,151700,360705740,5320,5310,5320,5310,1100
|
|
20230911,151600,354858250,5310,5310,5310,5310,1
|
|
20230911,151500,354852940,5310,5310,5310,5310,0
|
|
20230911,151400,354852940,5310,5310,5310,5310,0
|
|
20230911,151300,354852940,5310,5310,5310,5310,0
|
|
20230911,151200,354852940,5310,5300,5310,5300,22
|
|
20230911,151100,354736320,5310,5310,5310,5310,1
|
|
20230911,151000,354731010,5300,5300,5300,5300,0
|
|
20230911,150900,354731010,5300,5300,5300,5300,0
|
|
20230911,150800,354731010,5300,5300,5300,5300,0
|
|
20230911,150700,354731010,5300,5300,5300,5300,833
|
|
20230911,150600,350316110,5300,5300,5300,5300,9
|
|
20230911,150500,350268410,5290,5290,5290,5290,0
|
|
20230911,150400,350268410,5290,5290,5290,5290,529
|
|
20230911,150300,347470000,5300,5300,5300,5300,0
|
|
20230911,150200,347470000,5300,5300,5300,5300,0
|
|
20230911,150100,347470000,5300,5300,5300,5300,1
|
|
20230911,150000,347464700,5280,5290,5290,5280,3230
|
|
20230911,145900,330404430,5300,5300,5300,5300,0
|
|
20230911,145800,330404430,5300,5300,5300,5300,0
|
|
20230911,145700,330404430,5300,5300,5300,5300,18
|
|
20230911,145600,330309030,5300,5300,5300,5300,0
|
|
20230911,145500,330309030,5300,5300,5300,5300,0
|
|
20230911,145400,330309030,5300,5300,5300,5300,0
|
|
20230911,145300,330309030,5300,5300,5300,5300,0
|
|
20230911,145200,330309030,5300,5300,5300,5300,75
|
|
20230911,145100,329911530,5300,5300,5300,5300,0
|
|
20230911,145000,329911530,5300,5300,5300,5300,0
|
|
20230911,144900,329911530,5300,5300,5300,5300,0
|
|
20230911,144800,329911530,5300,5300,5300,5300,0
|
|
20230911,144700,329911530,5300,5300,5300,5300,0
|
|
20230911,144600,329911530,5300,5300,5300,5300,0
|
|
20230911,144500,329911530,5300,5300,5300,5300,500
|
|
20230911,144400,327261530,5300,5300,5300,5300,0
|
|
20230911,144300,327261530,5300,5300,5300,5300,1000
|
|
20230911,144200,321961530,5300,5300,5300,5300,1
|
|
20230911,144100,321956230,5290,5290,5290,5290,0
|
|
20230911,144000,321956230,5290,5290,5290,5290,0
|
|
20230911,143900,321956230,5290,5290,5300,5290,4
|
|
20230911,143800,321935060,5290,5290,5300,5290,10
|
|
20230911,143700,321882140,5290,5290,5290,5290,2
|
|
20230911,143600,321871560,5290,5290,5290,5290,1771
|
|
20230911,143500,312502970,5300,5300,5300,5300,1
|
|
20230911,143400,312497670,5300,5300,5300,5300,0
|
|
20230911,143300,312497670,5300,5300,5300,5300,0
|
|
20230911,143200,312497670,5300,5300,5300,5300,5
|
|
20230911,143100,312471170,5290,5290,5290,5290,36
|
|
20230911,143000,312280730,5300,5300,5300,5300,0
|
|
20230911,142900,312280730,5300,5300,5300,5300,1
|
|
20230911,142800,312275430,5310,5310,5310,5310,0
|
|
20230911,142700,312275430,5310,5310,5310,5310,0
|
|
20230911,142600,312275430,5310,5310,5310,5310,0
|
|
20230911,142500,312275430,5310,5310,5310,5310,3
|
|
20230911,142400,312259500,5300,5310,5310,5300,2419
|
|
20230911,142300,299438790,5300,5300,5300,5300,24
|
|
20230911,142200,299311590,5310,5310,5310,5310,0
|
|
20230911,142100,299311590,5310,5310,5310,5310,1
|
|
20230911,142000,299306280,5300,5300,5300,5300,5
|
|
20230911,141900,299279780,5300,5300,5300,5300,0
|
|
20230911,141800,299279780,5300,5300,5300,5300,0
|
|
20230911,141700,299279780,5300,5300,5300,5300,26
|
|
20230911,141600,299141980,5300,5310,5310,5300,193
|
|
20230911,141500,298117500,5310,5310,5310,5310,535
|
|
20230911,141400,295276650,5310,5310,5310,5310,266
|
|
20230911,141300,293864190,5320,5320,5320,5320,0
|
|
20230911,141200,293864190,5320,5310,5320,5310,166
|
|
20230911,141100,292982720,5320,5320,5320,5320,0
|
|
20230911,141000,292982720,5320,5310,5320,5310,292
|
|
20230911,140900,291432180,5320,5310,5320,5310,339
|
|
20230911,140800,289632080,5310,5310,5310,5310,0
|
|
20230911,140700,289632080,5310,5310,5320,5310,48
|
|
20230911,140600,289377190,5310,5310,5310,5310,0
|
|
20230911,140500,289377190,5310,5310,5310,5300,163
|
|
20230911,140400,288513220,5310,5310,5310,5310,25
|
|
20230911,140300,288380470,5320,5320,5320,5320,10
|
|
20230911,140200,288327270,5320,5320,5320,5320,0
|
|
20230911,140100,288327270,5320,5320,5320,5320,0
|
|
20230911,140000,288327270,5320,5320,5320,5320,0
|
|
20230911,135900,288327270,5320,5320,5320,5320,0
|
|
20230911,135800,288327270,5320,5320,5320,5320,1
|
|
20230911,135700,288321950,5310,5300,5320,5300,101
|
|
20230911,135600,287786230,5310,5310,5310,5310,0
|
|
20230911,135500,287786230,5310,5310,5310,5310,22
|
|
20230911,135400,287669410,5310,5310,5310,5310,274
|
|
20230911,135300,286214470,5320,5320,5320,5320,0
|
|
20230911,135200,286214470,5320,5320,5320,5320,0
|
|
20230911,135100,286214470,5320,5320,5320,5320,0
|
|
20230911,135000,286214470,5320,5320,5320,5320,0
|
|
20230911,134900,286214470,5320,5320,5320,5320,0
|
|
20230911,134800,286214470,5320,5320,5320,5320,0
|
|
20230911,134700,286214470,5320,5320,5320,5320,0
|
|
20230911,134600,286214470,5320,5320,5320,5320,0
|
|
20230911,134500,286214470,5320,5320,5320,5320,0
|
|
20230911,134400,286214470,5320,5320,5320,5320,0
|
|
20230911,134300,286214470,5320,5320,5320,5320,0
|
|
20230911,134200,286214470,5320,5320,5320,5320,1000
|
|
20230911,134100,280894470,5320,5320,5320,5320,0
|
|
20230911,134000,280894470,5320,5320,5320,5320,2
|
|
20230911,133900,280883830,5310,5310,5310,5310,98
|
|
20230911,133800,280363450,5320,5320,5320,5320,0
|
|
20230911,133700,280363450,5320,5320,5320,5320,200
|
|
20230911,133600,279299450,5320,5320,5320,5320,14
|
|
20230911,133500,279224970,5320,5320,5320,5320,0
|
|
20230911,133400,279224970,5320,5320,5320,5320,0
|
|
20230911,133300,279224970,5320,5310,5320,5310,397
|
|
20230911,133200,277116890,5310,5310,5310,5310,251
|
|
20230911,133100,275784080,5310,5310,5310,5310,251
|
|
20230911,133000,274451270,5310,5310,5310,5310,282
|
|
20230911,132900,272953850,5310,5310,5310,5310,0
|
|
20230911,132800,272953850,5310,5310,5310,5310,2
|
|
20230911,132700,272943230,5310,5310,5310,5310,0
|
|
20230911,132600,272943230,5310,5310,5310,5310,0
|
|
20230911,132500,272943230,5310,5300,5310,5300,63
|
|
20230911,132400,272609300,5300,5300,5300,5300,0
|
|
20230911,132300,272609300,5300,5300,5300,5300,2
|
|
20230911,132200,272598700,5290,5290,5290,5290,0
|
|
20230911,132100,272598700,5290,5290,5290,5290,0
|
|
20230911,132000,272598700,5290,5290,5290,5290,0
|
|
20230911,131900,272598700,5290,5290,5290,5290,0
|
|
20230911,131800,272598700,5290,5290,5290,5290,20
|
|
20230911,131700,272492900,5290,5290,5290,5290,0
|
|
20230911,131600,272492900,5290,5290,5290,5290,1
|
|
20230911,131500,272487610,5290,5290,5290,5290,10
|
|
20230911,131400,272434710,5290,5290,5290,5290,0
|
|
20230911,131300,272434710,5290,5290,5290,5290,0
|
|
20230911,131200,272434710,5290,5290,5290,5290,0
|
|
20230911,131100,272434710,5290,5290,5290,5290,0
|
|
20230911,131000,272434710,5290,5290,5290,5290,0
|
|
20230911,130900,272434710,5290,5290,5290,5290,30
|
|
20230911,130800,272276010,5300,5300,5300,5300,0
|
|
20230911,130700,272276010,5300,5300,5300,5300,0
|
|
20230911,130600,272276010,5300,5300,5300,5300,0
|
|
20230911,130500,272276010,5300,5300,5300,5300,0
|
|
20230911,130400,272276010,5300,5300,5300,5300,0
|
|
20230911,130300,272276010,5300,5300,5300,5300,0
|
|
20230911,130200,272276010,5300,5300,5300,5300,0
|
|
20230911,130100,272276010,5300,5300,5300,5300,0
|
|
20230911,130000,272276010,5300,5300,5300,5300,0
|
|
20230911,125900,272276010,5300,5300,5300,5300,0
|
|
20230911,125800,272276010,5300,5300,5300,5300,0
|
|
20230911,125700,272276010,5300,5300,5300,5300,0
|
|
20230911,125600,272276010,5300,5300,5300,5300,0
|
|
20230911,125500,272276010,5300,5300,5300,5300,0
|
|
20230911,125400,272276010,5300,5300,5300,5300,0
|
|
20230911,125300,272276010,5300,5300,5300,5300,0
|
|
20230911,125200,272276010,5300,5300,5300,5300,0
|
|
20230911,125100,272276010,5300,5300,5300,5300,0
|
|
20230911,125000,272276010,5300,5300,5300,5300,0
|
|
20230911,124900,272276010,5300,5300,5300,5300,0
|
|
20230911,124800,272276010,5300,5300,5300,5300,200
|
|
20230911,124700,271216010,5300,5300,5300,5300,0
|
|
20230911,124600,271216010,5300,5300,5300,5300,0
|
|
20230911,124500,271216010,5300,5300,5300,5300,0
|
|
20230911,124400,271216010,5300,5300,5300,5300,0
|
|
20230911,124300,271216010,5300,5300,5300,5300,1
|
|
20230911,124200,271210710,5300,5300,5300,5300,62
|
|
20230911,124100,270882110,5310,5310,5310,5310,3
|
|
20230911,124000,270866180,5310,5310,5310,5310,0
|
|
20230911,123900,270866180,5310,5300,5310,5300,5
|
|
20230911,123800,270839640,5310,5310,5310,5310,2
|
|
20230911,123700,270829020,5310,5310,5310,5310,276
|
|
20230911,123600,269363460,5300,5300,5300,5300,125
|
|
20230911,123500,268700960,5300,5300,5300,5300,1
|
|
20230911,123400,268695660,5300,5280,5300,5280,108
|
|
20230911,123300,268125260,5280,5290,5290,5280,99
|
|
20230911,123200,267602530,5300,5300,5300,5300,0
|
|
20230911,123100,267602530,5300,5300,5300,5300,600
|
|
20230911,123000,264422530,5300,5300,5300,5300,0
|
|
20230911,122900,264422530,5300,5300,5300,5300,0
|
|
20230911,122800,264422530,5300,5300,5300,5300,0
|
|
20230911,122700,264422530,5300,5300,5300,5300,0
|
|
20230911,122600,264422530,5300,5300,5300,5300,100
|
|
20230911,122500,263892530,5300,5300,5300,5300,0
|
|
20230911,122400,263892530,5300,5300,5300,5300,0
|
|
20230911,122300,263892530,5300,5300,5300,5300,0
|
|
20230911,122200,263892530,5300,5300,5300,5300,0
|
|
20230911,122100,263892530,5300,5300,5300,5300,0
|
|
20230911,122000,263892530,5300,5300,5300,5300,0
|
|
20230911,121900,263892530,5300,5300,5300,5300,0
|
|
20230911,121800,263892530,5300,5300,5300,5300,8
|
|
20230911,121700,263850130,5300,5300,5300,5300,20
|
|
20230911,121600,263744130,5300,5300,5300,5300,0
|
|
20230911,121500,263744130,5300,5300,5300,5300,0
|
|
20230911,121400,263744130,5300,5300,5300,5300,0
|
|
20230911,121300,263744130,5300,5300,5300,5300,0
|
|
20230911,121200,263744130,5300,5300,5300,5300,0
|
|
20230911,121100,263744130,5300,5300,5300,5300,0
|
|
20230911,121000,263744130,5300,5300,5300,5300,0
|
|
20230911,120900,263744130,5300,5300,5300,5300,12
|
|
20230911,120800,263680530,5300,5300,5300,5300,24
|
|
20230911,120700,263553330,5300,5300,5300,5300,25
|
|
20230911,120600,263420830,5280,5280,5280,5280,0
|
|
20230911,120500,263420830,5280,5280,5280,5280,5
|
|
20230911,120400,263394430,5280,5280,5280,5280,665
|
|
20230911,120300,259883230,5310,5310,5310,5310,0
|
|
20230911,120200,259883230,5310,5310,5310,5310,0
|
|
20230911,120100,259883230,5310,5310,5310,5310,0
|
|
20230911,120000,259883230,5310,5310,5310,5310,1
|
|
20230911,115900,259877920,5280,5280,5280,5280,0
|
|
20230911,115800,259877920,5280,5280,5280,5280,326
|
|
20230911,115700,258156640,5290,5280,5290,5280,3
|
|
20230911,115600,258140780,5290,5300,5300,5280,53
|
|
20230911,115500,257860540,5290,5290,5290,5290,0
|
|
20230911,115400,257860540,5290,5290,5290,5290,9
|
|
20230911,115300,257812930,5310,5310,5310,5310,0
|
|
20230911,115200,257812930,5310,5310,5310,5310,0
|
|
20230911,115100,257812930,5310,5290,5310,5290,25
|
|
20230911,115000,257680460,5310,5310,5310,5310,0
|
|
20230911,114900,257680460,5310,5310,5310,5310,0
|
|
20230911,114800,257680460,5310,5310,5310,5310,0
|
|
20230911,114700,257680460,5310,5310,5310,5310,167
|
|
20230911,114600,256793690,5310,5310,5310,5310,20
|
|
20230911,114500,256687490,5310,5310,5310,5310,20
|
|
20230911,114400,256581290,5290,5290,5290,5290,65
|
|
20230911,114300,256237440,5310,5310,5310,5310,0
|
|
20230911,114200,256237440,5310,5310,5310,5310,0
|
|
20230911,114100,256237440,5310,5310,5310,5310,0
|
|
20230911,114000,256237440,5310,5310,5310,5310,0
|
|
20230911,113900,256237440,5310,5310,5310,5310,0
|
|
20230911,113800,256237440,5310,5310,5310,5310,0
|
|
20230911,113700,256237440,5310,5310,5310,5310,0
|
|
20230911,113600,256237440,5310,5310,5310,5310,0
|
|
20230911,113500,256237440,5310,5310,5310,5310,0
|
|
20230911,113400,256237440,5310,5310,5310,5310,0
|
|
20230911,113300,256237440,5310,5310,5310,5310,101
|
|
20230911,113200,255701130,5320,5320,5320,5320,0
|
|
20230911,113100,255701130,5320,5320,5320,5320,0
|
|
20230911,113000,255701130,5320,5320,5320,5320,0
|
|
20230911,112900,255701130,5320,5320,5320,5320,0
|
|
20230911,112800,255701130,5320,5320,5320,5320,0
|
|
20230911,112700,255701130,5320,5320,5320,5320,0
|
|
20230911,112600,255701130,5320,5320,5320,5320,0
|
|
20230911,112500,255701130,5320,5320,5320,5320,280
|
|
20230911,112400,254211530,5320,5320,5320,5320,0
|
|
20230911,112300,254211530,5320,5320,5320,5320,0
|
|
20230911,112200,254211530,5320,5320,5320,5320,0
|
|
20230911,112100,254211530,5320,5320,5320,5320,0
|
|
20230911,112000,254211530,5320,5320,5320,5320,0
|
|
20230911,111900,254211530,5320,5310,5320,5310,77
|
|
20230911,111800,253802650,5290,5290,5290,5290,279
|
|
20230911,111700,252326740,5290,5290,5290,5290,0
|
|
20230911,111600,252326740,5290,5290,5290,5290,7
|
|
20230911,111500,252289710,5310,5310,5310,5310,0
|
|
20230911,111400,252289710,5310,5310,5310,5310,0
|
|
20230911,111300,252289710,5310,5310,5310,5310,1
|
|
20230911,111200,252284400,5310,5310,5310,5310,0
|
|
20230911,111100,252284400,5310,5310,5310,5310,0
|
|
20230911,111000,252284400,5310,5310,5310,5310,66
|
|
20230911,110900,251933940,5310,5310,5310,5310,2000
|
|
20230911,110800,241313940,5330,5330,5330,5330,0
|
|
20230911,110700,241313940,5330,5330,5330,5330,0
|
|
20230911,110600,241313940,5330,5330,5330,5330,0
|
|
20230911,110500,241313940,5330,5330,5330,5330,0
|
|
20230911,110400,241313940,5330,5330,5330,5330,1
|
|
20230911,110300,241308610,5330,5330,5330,5330,0
|
|
20230911,110200,241308610,5330,5330,5330,5330,0
|
|
20230911,110100,241308610,5330,5310,5330,5310,8
|
|
20230911,110000,241266050,5320,5320,5320,5320,1720
|
|
20230911,105900,232115650,5320,5320,5320,5320,582
|
|
20230911,105800,229019410,5290,5310,5310,5290,282
|
|
20230911,105700,227523390,5310,5320,5320,5310,68
|
|
20230911,105600,227162130,5310,5310,5310,5310,524
|
|
20230911,105500,224379690,5310,5310,5310,5310,0
|
|
20230911,105400,224379690,5310,5310,5310,5310,313
|
|
20230911,105300,222717660,5310,5310,5310,5310,292
|
|
20230911,105200,221167140,5310,5310,5310,5310,0
|
|
20230911,105100,221167140,5310,5310,5310,5310,1
|
|
20230911,105000,221161830,5300,5300,5300,5300,0
|
|
20230911,104900,221161830,5300,5300,5300,5300,1664
|
|
20230911,104800,212342630,5300,5280,5300,5270,10695
|
|
20230911,104700,155876290,5270,5270,5270,5270,0
|
|
20230911,104600,155876290,5270,5270,5270,5270,169
|
|
20230911,104500,154985660,5270,5270,5270,5270,0
|
|
20230911,104400,154985660,5270,5270,5270,5270,0
|
|
20230911,104300,154985660,5270,5270,5270,5270,80
|
|
20230911,104200,154564060,5270,5270,5270,5270,0
|
|
20230911,104100,154564060,5270,5270,5270,5270,498
|
|
20230911,104000,151939600,5260,5270,5270,5260,120
|
|
20230911,103900,151307250,5250,5250,5250,5250,0
|
|
20230911,103800,151307250,5250,5250,5250,5250,0
|
|
20230911,103700,151307250,5250,5250,5250,5250,0
|
|
20230911,103600,151307250,5250,5250,5250,5250,0
|
|
20230911,103500,151307250,5250,5250,5250,5250,0
|
|
20230911,103400,151307250,5250,5250,5250,5250,200
|
|
20230911,103300,150257250,5250,5250,5250,5250,263
|
|
20230911,103200,148876500,5250,5250,5250,5250,0
|
|
20230911,103100,148876500,5250,5250,5250,5250,0
|
|
20230911,103000,148876500,5250,5250,5250,5250,0
|
|
20230911,102900,148876500,5250,5250,5250,5250,0
|
|
20230911,102800,148876500,5250,5250,5250,5250,0
|
|
20230911,102700,148876500,5250,5250,5250,5250,0
|
|
20230911,102600,148876500,5250,5250,5250,5250,0
|
|
20230911,102500,148876500,5250,5250,5250,5250,0
|
|
20230911,102400,148876500,5250,5250,5250,5250,300
|
|
20230911,102300,147301500,5250,5250,5250,5250,198
|
|
20230911,102200,146262000,5270,5270,5270,5270,364
|
|
20230911,102100,144343720,5270,5270,5270,5270,78
|
|
20230911,102000,143932660,5280,5280,5280,5280,0
|
|
20230911,101900,143932660,5280,5280,5280,5280,0
|
|
20230911,101800,143932660,5280,5280,5280,5280,1
|
|
20230911,101700,143927380,5270,5270,5270,5270,1129
|
|
20230911,101600,137977550,5270,5270,5270,5270,471
|
|
20230911,101500,135495380,5270,5270,5270,5270,1
|
|
20230911,101400,135490110,5250,5250,5250,5250,0
|
|
20230911,101300,135490110,5250,5250,5250,5250,0
|
|
20230911,101200,135490110,5250,5260,5260,5250,1185
|
|
20230911,101100,129267600,5270,5270,5270,5270,100
|
|
20230911,101000,128740600,5270,5270,5270,5270,1502
|
|
20230911,100900,120825060,5270,5280,5280,5270,11451
|
|
20230911,100800,60469340,5280,5280,5280,5280,0
|
|
20230911,100700,60469340,5280,5280,5280,5280,2
|
|
20230911,100600,60458780,5280,5280,5280,5280,0
|
|
20230911,100500,60458780,5280,5280,5280,5280,0
|
|
20230911,100400,60458780,5280,5280,5280,5280,0
|
|
20230911,100300,60458780,5280,5280,5280,5280,625
|
|
20230911,100200,57158780,5280,5280,5280,5280,0
|
|
20230911,100100,57158780,5280,5280,5280,5280,6
|
|
20230911,100000,57127100,5280,5280,5280,5280,2
|
|
20230911,095900,57116540,5290,5290,5290,5290,0
|
|
20230911,095800,57116540,5290,5290,5290,5290,0
|
|
20230911,095700,57116540,5290,5290,5290,5290,94
|
|
20230911,095600,56619280,5290,5290,5290,5290,57
|
|
20230911,095500,56317750,5280,5280,5280,5280,0
|
|
20230911,095400,56317750,5280,5280,5280,5280,0
|
|
20230911,095300,56317750,5280,5280,5280,5280,0
|
|
20230911,095200,56317750,5280,5280,5280,5280,205
|
|
20230911,095100,55235350,5280,5280,5280,5280,3
|
|
20230911,095000,55219510,5280,5280,5280,5280,28
|
|
20230911,094900,55071670,5290,5280,5290,5280,14
|
|
20230911,094800,54997740,5280,5280,5280,5280,0
|
|
20230911,094700,54997740,5280,5280,5290,5280,131
|
|
20230911,094600,54305320,5280,5280,5280,5280,281
|
|
20230911,094500,52821640,5290,5290,5290,5290,0
|
|
20230911,094400,52821640,5290,5290,5290,5290,0
|
|
20230911,094300,52821640,5290,5290,5290,5290,0
|
|
20230911,094200,52821640,5290,5290,5290,5290,69
|
|
20230911,094100,52456630,5290,5290,5290,5280,92
|
|
20230911,094000,51969960,5290,5290,5290,5290,21
|
|
20230911,093900,51858870,5290,5290,5290,5290,80
|
|
20230911,093800,51435670,5300,5300,5300,5300,2
|
|
20230911,093700,51425070,5290,5290,5290,5290,1
|
|
20230911,093600,51419780,5290,5290,5300,5290,584
|
|
20230911,093500,48324700,5290,5300,5300,5290,110
|
|
20230911,093400,47741790,5300,5300,5300,5300,386
|
|
20230911,093300,45695990,5300,5300,5300,5300,0
|
|
20230911,093200,45695990,5300,5300,5300,5300,1
|
|
20230911,093100,45690690,5280,5280,5280,5280,0
|
|
20230911,093000,45690690,5280,5280,5280,5280,1
|
|
20230911,092900,45685410,5300,5300,5300,5300,1
|
|
20230911,092800,45680110,5290,5290,5290,5290,0
|
|
20230911,092700,45680110,5290,5290,5290,5290,4
|
|
20230911,092600,45658950,5290,5290,5290,5290,0
|
|
20230911,092500,45658950,5290,5290,5290,5290,247
|
|
20230911,092400,44352320,5280,5280,5280,5280,0
|
|
20230911,092300,44352320,5280,5280,5280,5280,3
|
|
20230911,092200,44336480,5300,5300,5300,5300,1
|
|
20230911,092100,44331180,5270,5270,5270,5270,3593
|
|
20230911,092000,25396070,5270,5270,5270,5270,200
|
|
20230911,091900,24342070,5280,5280,5280,5280,115
|
|
20230911,091800,23734870,5300,5300,5300,5300,56
|
|
20230911,091700,23438070,5300,5300,5300,5300,1260
|
|
20230911,091600,16760070,5310,5310,5310,5310,0
|
|
20230911,091500,16760070,5310,5310,5310,5310,0
|
|
20230911,091400,16760070,5310,5310,5310,5310,0
|
|
20230911,091300,16760070,5310,5310,5310,5310,0
|
|
20230911,091200,16760070,5310,5300,5310,5300,210
|
|
20230911,091100,15646970,5310,5310,5310,5310,1
|
|
20230911,091000,15641660,5310,5310,5310,5310,0
|
|
20230911,090900,15641660,5310,5300,5310,5300,152
|
|
20230911,090800,14835760,5300,5300,5310,5300,6
|
|
20230911,090700,14803940,5300,5300,5300,5300,291
|
|
20230911,090600,13261640,5300,5300,5300,5300,201
|
|
20230911,090500,12196340,5300,5300,5300,5300,10
|
|
20230911,090400,12143340,5300,5300,5300,5300,18
|
|
20230911,090300,12047940,5300,5300,5300,5300,69
|
|
20230911,090200,11682240,5300,5280,5300,5280,200
|
|
20230911,090100,10623360,5280,5280,5280,5280,896
|
|
20230911,090000,5892480,5280,5280,5280,5280,1116
|