618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191500,274366320,5290,5290,5290,5290,332
|
|
20230913,191400,274366320,5290,5290,5290,5290,0
|
|
20230913,191300,274366320,5290,5290,5290,5290,0
|
|
20230913,191200,274366320,5290,5290,5290,5290,0
|
|
20230913,191100,274366320,5290,5290,5290,5290,0
|
|
20230913,191000,274366320,5290,5290,5290,5290,0
|
|
20230913,190900,274366320,5290,5290,5290,5290,0
|
|
20230913,190800,274366320,5290,5290,5290,5290,0
|
|
20230913,190700,274366320,5290,5290,5290,5290,0
|
|
20230913,190600,274366320,5290,5290,5290,5290,0
|
|
20230913,190500,274366320,5290,5290,5290,5290,0
|
|
20230913,190400,274366320,5290,5290,5290,5290,0
|
|
20230913,190300,274366320,5290,5290,5290,5290,0
|
|
20230913,190200,274366320,5290,5290,5290,5290,0
|
|
20230913,190100,274366320,5290,5290,5290,5290,0
|
|
20230913,190000,274366320,5290,5290,5290,5290,0
|
|
20230913,185900,274366320,5290,5290,5290,5290,0
|
|
20230913,185800,274366320,5290,5290,5290,5290,0
|
|
20230913,185700,274366320,5290,5290,5290,5290,0
|
|
20230913,185600,274366320,5290,5290,5290,5290,0
|
|
20230913,185500,274366320,5290,5290,5290,5290,0
|
|
20230913,185400,274366320,5290,5290,5290,5290,0
|
|
20230913,185300,274366320,5290,5290,5290,5290,0
|
|
20230913,185200,274366320,5290,5290,5290,5290,0
|
|
20230913,185100,274366320,5290,5290,5290,5290,0
|
|
20230913,185000,274366320,5290,5290,5290,5290,0
|
|
20230913,184900,274366320,5290,5290,5290,5290,0
|
|
20230913,184800,274366320,5290,5290,5290,5290,0
|
|
20230913,184700,274366320,5290,5290,5290,5290,0
|
|
20230913,184600,274366320,5290,5290,5290,5290,0
|
|
20230913,184500,274366320,5290,5290,5290,5290,332
|
|
20230913,184400,274366320,5290,5290,5290,5290,0
|
|
20230913,184300,274366320,5290,5290,5290,5290,0
|
|
20230913,184200,274366320,5290,5290,5290,5290,0
|
|
20230913,184100,274366320,5290,5290,5290,5290,0
|
|
20230913,184000,274366320,5290,5290,5290,5290,0
|
|
20230913,183900,274366320,5290,5290,5290,5290,0
|
|
20230913,183800,274366320,5290,5290,5290,5290,0
|
|
20230913,183700,274366320,5290,5290,5290,5290,0
|
|
20230913,183600,274366320,5290,5290,5290,5290,0
|
|
20230913,183500,274366320,5290,5290,5290,5290,0
|
|
20230913,183400,274366320,5290,5290,5290,5290,0
|
|
20230913,183300,274366320,5290,5290,5290,5290,0
|
|
20230913,183200,274366320,5290,5290,5290,5290,0
|
|
20230913,183100,274366320,5290,5290,5290,5290,0
|
|
20230913,183000,274366320,5290,5290,5290,5290,0
|
|
20230913,182900,274366320,5290,5290,5290,5290,0
|
|
20230913,182800,274366320,5290,5290,5290,5290,0
|
|
20230913,182700,274366320,5290,5290,5290,5290,0
|
|
20230913,182600,274366320,5290,5290,5290,5290,0
|
|
20230913,182500,274366320,5290,5290,5290,5290,0
|
|
20230913,182400,274366320,5290,5290,5290,5290,0
|
|
20230913,182300,274366320,5290,5290,5290,5290,0
|
|
20230913,182200,274366320,5290,5290,5290,5290,0
|
|
20230913,182100,274366320,5290,5290,5290,5290,0
|
|
20230913,182000,274366320,5290,5290,5290,5290,0
|
|
20230913,181900,274366320,5290,5290,5290,5290,0
|
|
20230913,181800,274366320,5290,5290,5290,5290,0
|
|
20230913,181700,274366320,5290,5290,5290,5290,0
|
|
20230913,181600,274366320,5290,5290,5290,5290,0
|
|
20230913,181500,274366320,5290,5290,5290,5290,332
|
|
20230913,181400,274366320,5290,5290,5290,5290,0
|
|
20230913,181300,274366320,5290,5290,5290,5290,0
|
|
20230913,181200,274366320,5290,5290,5290,5290,0
|
|
20230913,181100,274366320,5290,5290,5290,5290,0
|
|
20230913,181000,274366320,5290,5290,5290,5290,0
|
|
20230913,180900,274366320,5290,5290,5290,5290,0
|
|
20230913,180800,274366320,5290,5290,5290,5290,0
|
|
20230913,180700,274366320,5290,5290,5290,5290,0
|
|
20230913,180600,274366320,5290,5290,5290,5290,0
|
|
20230913,180500,274366320,5290,5290,5290,5290,0
|
|
20230913,180400,274366320,5290,5290,5290,5290,0
|
|
20230913,180300,274366320,5290,5290,5290,5290,0
|
|
20230913,180200,274366320,5290,5290,5290,5290,0
|
|
20230913,180100,274366320,5290,5290,5290,5290,0
|
|
20230913,180000,274366320,5290,5290,5290,5290,0
|
|
20230913,175900,274366320,5290,5290,5290,5290,0
|
|
20230913,175800,274366320,5290,5290,5290,5290,0
|
|
20230913,175700,274366320,5290,5290,5290,5290,0
|
|
20230913,175600,274366320,5290,5290,5290,5290,0
|
|
20230913,175500,274366320,5290,5290,5290,5290,0
|
|
20230913,175400,274366320,5290,5290,5290,5290,0
|
|
20230913,175300,274366320,5290,5290,5290,5290,0
|
|
20230913,175200,274366320,5290,5290,5290,5290,0
|
|
20230913,175100,274366320,5290,5290,5290,5290,0
|
|
20230913,175000,274366320,5290,5290,5290,5290,0
|
|
20230913,174900,274366320,5290,5290,5290,5290,0
|
|
20230913,174800,274366320,5290,5290,5290,5290,0
|
|
20230913,174700,274366320,5290,5290,5290,5290,0
|
|
20230913,174600,274366320,5290,5290,5290,5290,0
|
|
20230913,174500,274366320,5290,5290,5290,5290,332
|
|
20230913,174400,274366320,5290,5290,5290,5290,0
|
|
20230913,174300,274366320,5290,5290,5290,5290,0
|
|
20230913,174200,274366320,5290,5290,5290,5290,0
|
|
20230913,174100,274366320,5290,5290,5290,5290,0
|
|
20230913,174000,274366320,5290,5290,5290,5290,0
|
|
20230913,173900,274366320,5290,5290,5290,5290,0
|
|
20230913,173800,274366320,5290,5290,5290,5290,0
|
|
20230913,173700,274366320,5290,5290,5290,5290,0
|
|
20230913,173600,274366320,5290,5290,5290,5290,0
|
|
20230913,173500,274366320,5290,5290,5290,5290,0
|
|
20230913,173400,274366320,5290,5290,5290,5290,0
|
|
20230913,173300,274366320,5290,5290,5290,5290,0
|
|
20230913,173200,274366320,5290,5290,5290,5290,0
|
|
20230913,173100,274366320,5290,5290,5290,5290,0
|
|
20230913,173000,274366320,5290,5290,5290,5290,0
|
|
20230913,172900,274366320,5290,5290,5290,5290,0
|
|
20230913,172800,274366320,5290,5290,5290,5290,0
|
|
20230913,172700,274366320,5290,5290,5290,5290,0
|
|
20230913,172600,274366320,5290,5290,5290,5290,0
|
|
20230913,172500,274366320,5290,5290,5290,5290,0
|
|
20230913,172400,274366320,5290,5290,5290,5290,0
|
|
20230913,172300,274366320,5290,5290,5290,5290,0
|
|
20230913,172200,274366320,5290,5290,5290,5290,0
|
|
20230913,172100,274366320,5290,5290,5290,5290,0
|
|
20230913,172000,274366320,5290,5290,5290,5290,0
|
|
20230913,171900,274366320,5290,5290,5290,5290,0
|
|
20230913,171800,274366320,5290,5290,5290,5290,0
|
|
20230913,171700,274366320,5290,5290,5290,5290,0
|
|
20230913,171600,274366320,5290,5290,5290,5290,0
|
|
20230913,171500,274366320,5290,5290,5290,5290,332
|
|
20230913,171400,274366320,5290,5290,5290,5290,0
|
|
20230913,171300,274366320,5290,5290,5290,5290,0
|
|
20230913,171200,274366320,5290,5290,5290,5290,0
|
|
20230913,171100,274366320,5290,5290,5290,5290,0
|
|
20230913,171000,274366320,5290,5290,5290,5290,0
|
|
20230913,170900,274366320,5290,5290,5290,5290,0
|
|
20230913,170800,274366320,5290,5290,5290,5290,0
|
|
20230913,170700,274366320,5290,5290,5290,5290,0
|
|
20230913,170600,274366320,5290,5290,5290,5290,0
|
|
20230913,170500,274366320,5290,5290,5290,5290,0
|
|
20230913,170400,274366320,5290,5290,5290,5290,0
|
|
20230913,170300,274366320,5290,5290,5290,5290,0
|
|
20230913,170200,274366320,5290,5290,5290,5290,0
|
|
20230913,170100,274366320,5290,5290,5290,5290,0
|
|
20230913,170000,274366320,5290,5290,5290,5290,0
|
|
20230913,165900,274366320,5290,5290,5290,5290,0
|
|
20230913,165800,274366320,5290,5290,5290,5290,0
|
|
20230913,165700,274366320,5290,5290,5290,5290,0
|
|
20230913,165600,274366320,5290,5290,5290,5290,0
|
|
20230913,165500,274366320,5290,5290,5290,5290,0
|
|
20230913,165400,274366320,5290,5290,5290,5290,0
|
|
20230913,165300,274366320,5290,5290,5290,5290,0
|
|
20230913,165200,274366320,5290,5290,5290,5290,0
|
|
20230913,165100,274366320,5290,5290,5290,5290,0
|
|
20230913,165000,274366320,5290,5290,5290,5290,0
|
|
20230913,164900,274366320,5290,5290,5290,5290,0
|
|
20230913,164800,274366320,5290,5290,5290,5290,0
|
|
20230913,164700,274366320,5290,5290,5290,5290,0
|
|
20230913,164600,274366320,5290,5290,5290,5290,0
|
|
20230913,164500,274366320,5290,5290,5290,5290,332
|
|
20230913,164400,274366320,5290,5290,5290,5290,0
|
|
20230913,164300,274366320,5290,5290,5290,5290,0
|
|
20230913,164200,274366320,5290,5290,5290,5290,0
|
|
20230913,164100,274366320,5290,5290,5290,5290,0
|
|
20230913,164000,274366320,5290,5290,5290,5290,0
|
|
20230913,163900,274366320,5290,5290,5290,5290,0
|
|
20230913,163800,274366320,5290,5290,5290,5290,0
|
|
20230913,163700,274366320,5290,5290,5290,5290,0
|
|
20230913,163600,274366320,5290,5290,5290,5290,0
|
|
20230913,163500,274366320,5290,5290,5290,5290,0
|
|
20230913,163400,274366320,5290,5290,5290,5290,0
|
|
20230913,163300,274366320,5290,5290,5290,5290,0
|
|
20230913,163200,274366320,5290,5290,5290,5290,0
|
|
20230913,163100,274366320,5290,5290,5290,5290,0
|
|
20230913,163000,274366320,5290,5290,5290,5290,0
|
|
20230913,162900,274366320,5290,5290,5290,5290,0
|
|
20230913,162800,274366320,5290,5290,5290,5290,0
|
|
20230913,162700,274366320,5290,5290,5290,5290,0
|
|
20230913,162600,274366320,5290,5290,5290,5290,0
|
|
20230913,162500,274366320,5290,5290,5290,5290,0
|
|
20230913,162400,274366320,5290,5290,5290,5290,0
|
|
20230913,162300,274366320,5290,5290,5290,5290,0
|
|
20230913,162200,274366320,5290,5290,5290,5290,0
|
|
20230913,162100,274366320,5290,5290,5290,5290,0
|
|
20230913,162000,274366320,5290,5290,5290,5290,0
|
|
20230913,161900,274366320,5290,5290,5290,5290,0
|
|
20230913,161800,274366320,5290,5290,5290,5290,0
|
|
20230913,161700,274366320,5290,5290,5290,5290,0
|
|
20230913,161600,274366320,5290,5290,5290,5290,0
|
|
20230913,161500,274366320,5290,5290,5290,5290,332
|
|
20230913,161400,274366320,5290,5290,5290,5290,0
|
|
20230913,161300,274366320,5290,5290,5290,5290,0
|
|
20230913,161200,274366320,5290,5290,5290,5290,0
|
|
20230913,161100,274366320,5290,5290,5290,5290,0
|
|
20230913,161000,274366320,5290,5290,5290,5290,0
|
|
20230913,160900,274366320,5290,5290,5290,5290,0
|
|
20230913,160800,274366320,5290,5290,5290,5290,0
|
|
20230913,160700,274366320,5290,5290,5290,5290,0
|
|
20230913,160600,274366320,5290,5290,5290,5290,0
|
|
20230913,160500,274366320,5290,5290,5290,5290,0
|
|
20230913,160400,274366320,5290,5290,5290,5290,0
|
|
20230913,160300,274366320,5290,5290,5290,5290,0
|
|
20230913,160200,274366320,5290,5290,5290,5290,0
|
|
20230913,160100,274366320,5290,5290,5290,5290,0
|
|
20230913,160000,274366320,5290,5290,5290,5290,0
|
|
20230913,155900,274366320,5290,5290,5290,5290,0
|
|
20230913,155800,274366320,5290,5290,5290,5290,0
|
|
20230913,155700,274366320,5290,5290,5290,5290,0
|
|
20230913,155600,274366320,5290,5290,5290,5290,0
|
|
20230913,155500,274366320,5290,5290,5290,5290,0
|
|
20230913,155400,274366320,5290,5290,5290,5290,0
|
|
20230913,155300,274366320,5290,5290,5290,5290,0
|
|
20230913,155200,274366320,5290,5290,5290,5290,0
|
|
20230913,155100,274366320,5290,5290,5290,5290,0
|
|
20230913,155000,274366320,5290,5290,5290,5290,0
|
|
20230913,154900,274366320,5290,5290,5290,5290,0
|
|
20230913,154800,274366320,5290,5290,5290,5290,0
|
|
20230913,154700,274366320,5290,5290,5290,5290,0
|
|
20230913,154600,274366320,5290,5290,5290,5290,0
|
|
20230913,154500,274366320,5290,5290,5290,5290,332
|
|
20230913,154400,274366320,5290,5290,5290,5290,0
|
|
20230913,154300,274366320,5290,5290,5290,5290,0
|
|
20230913,154200,274366320,5290,5290,5290,5290,0
|
|
20230913,154100,274366320,5290,5290,5290,5290,0
|
|
20230913,154000,274366320,5290,5290,5290,5290,0
|
|
20230913,153900,274366320,5290,5290,5290,5290,0
|
|
20230913,153800,274366320,5290,5290,5290,5290,0
|
|
20230913,153700,274366320,5290,5290,5290,5290,0
|
|
20230913,153600,274366320,5290,5290,5290,5290,0
|
|
20230913,153500,274366320,5290,5290,5290,5290,0
|
|
20230913,153400,274366320,5290,5290,5290,5290,0
|
|
20230913,153300,274366320,5290,5290,5290,5290,0
|
|
20230913,153200,274366320,5290,5290,5290,5290,0
|
|
20230913,153100,274366320,5290,5290,5290,5290,0
|
|
20230913,153000,274366320,5290,5290,5290,5290,332
|
|
20230913,152900,272610040,5270,5270,5270,5270,0
|
|
20230913,152800,272610040,5270,5270,5270,5270,0
|
|
20230913,152700,272610040,5270,5270,5270,5270,0
|
|
20230913,152600,272610040,5270,5270,5270,5270,0
|
|
20230913,152500,272610040,5270,5270,5270,5270,0
|
|
20230913,152400,272610040,5270,5270,5270,5270,0
|
|
20230913,152300,272610040,5270,5270,5270,5270,0
|
|
20230913,152200,272610040,5270,5270,5270,5270,0
|
|
20230913,152100,272610040,5270,5270,5270,5270,0
|
|
20230913,152000,272610040,5270,5270,5270,5270,0
|
|
20230913,151900,272610040,5270,5290,5290,5270,499
|
|
20230913,151800,269979310,5290,5290,5290,5290,0
|
|
20230913,151700,269979310,5290,5290,5290,5290,0
|
|
20230913,151600,269979310,5290,5290,5290,5290,0
|
|
20230913,151500,269979310,5290,5290,5290,5290,1
|
|
20230913,151400,269974020,5290,5270,5290,5270,12
|
|
20230913,151300,269910740,5270,5270,5270,5270,57
|
|
20230913,151200,269610350,5270,5270,5270,5270,0
|
|
20230913,151100,269610350,5270,5270,5270,5270,2
|
|
20230913,151000,269599810,5290,5290,5290,5290,0
|
|
20230913,150900,269599810,5290,5290,5290,5290,43
|
|
20230913,150800,269372340,5270,5270,5270,5270,1417
|
|
20230913,150700,261904750,5270,5270,5270,5270,3
|
|
20230913,150600,261888940,5280,5280,5280,5280,0
|
|
20230913,150500,261888940,5280,5280,5280,5280,0
|
|
20230913,150400,261888940,5280,5280,5280,5280,0
|
|
20230913,150300,261888940,5280,5280,5280,5280,249
|
|
20230913,150200,260574220,5280,5280,5280,5280,56
|
|
20230913,150100,260278540,5290,5280,5290,5280,856
|
|
20230913,150000,255751860,5280,5280,5280,5280,0
|
|
20230913,145900,255751860,5280,5280,5280,5280,0
|
|
20230913,145800,255751860,5280,5280,5280,5280,10
|
|
20230913,145700,255699060,5270,5270,5270,5270,266
|
|
20230913,145600,254297240,5270,5270,5270,5270,687
|
|
20230913,145500,250676750,5270,5280,5280,5270,1161
|
|
20230913,145400,244558180,5280,5280,5280,5280,0
|
|
20230913,145300,244558180,5280,5280,5280,5280,0
|
|
20230913,145200,244558180,5280,5280,5280,5280,244
|
|
20230913,145100,243269860,5280,5270,5280,5270,120
|
|
20230913,145000,242636460,5270,5270,5270,5270,0
|
|
20230913,144900,242636460,5270,5270,5270,5270,150
|
|
20230913,144800,241845960,5280,5290,5290,5280,1146
|
|
20230913,144700,235795040,5280,5280,5280,5280,0
|
|
20230913,144600,235795040,5280,5280,5280,5280,0
|
|
20230913,144500,235795040,5280,5280,5280,5280,0
|
|
20230913,144400,235795040,5280,5280,5280,5280,0
|
|
20230913,144300,235795040,5280,5280,5280,5280,0
|
|
20230913,144200,235795040,5280,5280,5280,5280,0
|
|
20230913,144100,235795040,5280,5280,5280,5280,0
|
|
20230913,144000,235795040,5280,5280,5280,5280,0
|
|
20230913,143900,235795040,5280,5280,5280,5280,637
|
|
20230913,143800,232431680,5290,5290,5290,5290,0
|
|
20230913,143700,232431680,5290,5290,5290,5290,0
|
|
20230913,143600,232431680,5290,5290,5290,5290,0
|
|
20230913,143500,232431680,5290,5290,5290,5290,0
|
|
20230913,143400,232431680,5290,5290,5290,5290,0
|
|
20230913,143300,232431680,5290,5290,5290,5290,56
|
|
20230913,143200,232135440,5300,5300,5300,5300,0
|
|
20230913,143100,232135440,5300,5300,5300,5300,0
|
|
20230913,143000,232135440,5300,5300,5300,5300,0
|
|
20230913,142900,232135440,5300,5300,5300,5300,1
|
|
20230913,142800,232130140,5280,5300,5300,5280,60
|
|
20230913,142700,231812540,5300,5300,5300,5300,0
|
|
20230913,142600,231812540,5300,5300,5300,5300,0
|
|
20230913,142500,231812540,5300,5300,5300,5300,1
|
|
20230913,142400,231807240,5280,5280,5280,5280,0
|
|
20230913,142300,231807240,5280,5280,5280,5280,0
|
|
20230913,142200,231807240,5280,5280,5280,5280,0
|
|
20230913,142100,231807240,5280,5280,5280,5280,0
|
|
20230913,142000,231807240,5280,5280,5280,5280,67
|
|
20230913,141900,231453480,5300,5300,5300,5300,0
|
|
20230913,141800,231453480,5300,5300,5300,5300,1
|
|
20230913,141700,231448180,5280,5280,5280,5280,2
|
|
20230913,141600,231437620,5290,5290,5290,5290,0
|
|
20230913,141500,231437620,5290,5290,5290,5290,0
|
|
20230913,141400,231437620,5290,5290,5290,5290,0
|
|
20230913,141300,231437620,5290,5290,5290,5290,0
|
|
20230913,141200,231437620,5290,5290,5290,5290,10
|
|
20230913,141100,231384720,5290,5290,5290,5290,0
|
|
20230913,141000,231384720,5290,5290,5290,5290,5
|
|
20230913,140900,231358270,5300,5300,5300,5300,0
|
|
20230913,140800,231358270,5300,5300,5300,5300,0
|
|
20230913,140700,231358270,5300,5290,5300,5290,53
|
|
20230913,140600,231077800,5290,5290,5290,5290,325
|
|
20230913,140500,229358550,5290,5290,5290,5290,5
|
|
20230913,140400,229332100,5290,5290,5290,5290,568
|
|
20230913,140300,226327380,5280,5280,5280,5280,0
|
|
20230913,140200,226327380,5280,5280,5280,5280,0
|
|
20230913,140100,226327380,5280,5280,5280,5280,0
|
|
20230913,140000,226327380,5280,5280,5280,5280,0
|
|
20230913,135900,226327380,5280,5280,5280,5280,0
|
|
20230913,135800,226327380,5280,5280,5280,5280,0
|
|
20230913,135700,226327380,5280,5280,5280,5280,0
|
|
20230913,135600,226327380,5280,5280,5280,5280,0
|
|
20230913,135500,226327380,5280,5280,5280,5280,0
|
|
20230913,135400,226327380,5280,5280,5280,5280,670
|
|
20230913,135300,222789780,5280,5270,5280,5270,1330
|
|
20230913,135200,215769770,5260,5260,5260,5260,0
|
|
20230913,135100,215769770,5260,5260,5260,5260,4
|
|
20230913,135000,215748730,5270,5270,5270,5270,947
|
|
20230913,134900,210758040,5280,5280,5280,5280,0
|
|
20230913,134800,210758040,5280,5280,5280,5280,0
|
|
20230913,134700,210758040,5280,5280,5280,5280,0
|
|
20230913,134600,210758040,5280,5280,5280,5280,2
|
|
20230913,134500,210747480,5280,5280,5280,5280,0
|
|
20230913,134400,210747480,5280,5280,5280,5280,0
|
|
20230913,134300,210747480,5280,5280,5280,5280,0
|
|
20230913,134200,210747480,5280,5280,5280,5280,0
|
|
20230913,134100,210747480,5280,5280,5280,5280,0
|
|
20230913,134000,210747480,5280,5280,5280,5280,0
|
|
20230913,133900,210747480,5280,5280,5280,5280,1
|
|
20230913,133800,210742200,5280,5280,5280,5280,0
|
|
20230913,133700,210742200,5280,5280,5280,5280,0
|
|
20230913,133600,210742200,5280,5280,5280,5280,0
|
|
20230913,133500,210742200,5280,5280,5280,5280,0
|
|
20230913,133400,210742200,5280,5280,5280,5280,0
|
|
20230913,133300,210742200,5280,5280,5280,5280,0
|
|
20230913,133200,210742200,5280,5280,5280,5280,0
|
|
20230913,133100,210742200,5280,5280,5280,5280,0
|
|
20230913,133000,210742200,5280,5280,5280,5280,0
|
|
20230913,132900,210742200,5280,5260,5290,5260,101
|
|
20230913,132800,210209910,5260,5260,5260,5260,50
|
|
20230913,132700,209946910,5260,5260,5260,5260,0
|
|
20230913,132600,209946910,5260,5260,5260,5260,0
|
|
20230913,132500,209946910,5260,5260,5260,5260,0
|
|
20230913,132400,209946910,5260,5260,5260,5260,0
|
|
20230913,132300,209946910,5260,5260,5260,5260,0
|
|
20230913,132200,209946910,5260,5280,5280,5260,8
|
|
20230913,132100,209904770,5280,5280,5280,5280,0
|
|
20230913,132000,209904770,5280,5280,5280,5280,0
|
|
20230913,131900,209904770,5280,5280,5280,5280,144
|
|
20230913,131800,209144450,5280,5280,5280,5280,308
|
|
20230913,131700,207518210,5270,5270,5270,5270,275
|
|
20230913,131600,206068960,5270,5270,5270,5270,0
|
|
20230913,131500,206068960,5270,5270,5270,5270,0
|
|
20230913,131400,206068960,5270,5270,5270,5270,1
|
|
20230913,131300,206063690,5250,5250,5250,5250,0
|
|
20230913,131200,206063690,5250,5250,5250,5250,0
|
|
20230913,131100,206063690,5250,5250,5250,5250,0
|
|
20230913,131000,206063690,5250,5250,5250,5250,0
|
|
20230913,130900,206063690,5250,5250,5250,5250,1
|
|
20230913,130800,206058440,5270,5270,5270,5270,0
|
|
20230913,130700,206058440,5270,5270,5270,5270,0
|
|
20230913,130600,206058440,5270,5260,5270,5260,18
|
|
20230913,130500,205963750,5250,5250,5250,5250,165
|
|
20230913,130400,205097500,5260,5260,5260,5260,5
|
|
20230913,130300,205071200,5260,5260,5260,5260,0
|
|
20230913,130200,205071200,5260,5260,5260,5260,0
|
|
20230913,130100,205071200,5260,5260,5260,5260,0
|
|
20230913,130000,205071200,5260,5260,5260,5260,412
|
|
20230913,125900,202904080,5260,5260,5260,5260,0
|
|
20230913,125800,202904080,5260,5260,5260,5260,0
|
|
20230913,125700,202904080,5260,5260,5260,5260,0
|
|
20230913,125600,202904080,5260,5260,5260,5260,266
|
|
20230913,125500,201504920,5260,5260,5260,5260,0
|
|
20230913,125400,201504920,5260,5260,5260,5260,0
|
|
20230913,125300,201504920,5260,5260,5260,5260,0
|
|
20230913,125200,201504920,5260,5260,5260,5260,0
|
|
20230913,125100,201504920,5260,5260,5260,5260,0
|
|
20230913,125000,201504920,5260,5260,5260,5260,0
|
|
20230913,124900,201504920,5260,5260,5260,5260,774
|
|
20230913,124800,197433680,5270,5270,5270,5270,0
|
|
20230913,124700,197433680,5270,5270,5270,5270,0
|
|
20230913,124600,197433680,5270,5270,5270,5270,3510
|
|
20230913,124500,178935980,5280,5280,5280,5280,0
|
|
20230913,124400,178935980,5280,5280,5280,5280,0
|
|
20230913,124300,178935980,5280,5280,5280,5280,1
|
|
20230913,124200,178930700,5270,5270,5270,5270,0
|
|
20230913,124100,178930700,5270,5270,5270,5270,0
|
|
20230913,124000,178930700,5270,5270,5270,5270,0
|
|
20230913,123900,178930700,5270,5270,5270,5270,0
|
|
20230913,123800,178930700,5270,5270,5270,5270,0
|
|
20230913,123700,178930700,5270,5270,5270,5270,0
|
|
20230913,123600,178930700,5270,5270,5270,5270,0
|
|
20230913,123500,178930700,5270,5270,5270,5270,0
|
|
20230913,123400,178930700,5270,5270,5270,5270,0
|
|
20230913,123300,178930700,5270,5270,5270,5270,34
|
|
20230913,123200,178751520,5270,5270,5270,5270,0
|
|
20230913,123100,178751520,5270,5270,5270,5270,0
|
|
20230913,123000,178751520,5270,5270,5270,5270,0
|
|
20230913,122900,178751520,5270,5270,5270,5270,0
|
|
20230913,122800,178751520,5270,5270,5270,5270,0
|
|
20230913,122700,178751520,5270,5270,5270,5270,0
|
|
20230913,122600,178751520,5270,5270,5270,5270,5
|
|
20230913,122500,178725170,5280,5280,5280,5280,1
|
|
20230913,122400,178719890,5280,5280,5280,5280,0
|
|
20230913,122300,178719890,5280,5280,5280,5280,0
|
|
20230913,122200,178719890,5280,5280,5280,5280,0
|
|
20230913,122100,178719890,5280,5280,5280,5280,0
|
|
20230913,122000,178719890,5280,5280,5280,5280,0
|
|
20230913,121900,178719890,5280,5280,5280,5280,0
|
|
20230913,121800,178719890,5280,5280,5280,5280,0
|
|
20230913,121700,178719890,5280,5280,5280,5280,0
|
|
20230913,121600,178719890,5280,5280,5280,5280,0
|
|
20230913,121500,178719890,5280,5280,5280,5280,0
|
|
20230913,121400,178719890,5280,5280,5280,5280,6
|
|
20230913,121300,178688210,5280,5280,5280,5280,6
|
|
20230913,121200,178656530,5270,5270,5270,5270,300
|
|
20230913,121100,177075530,5280,5280,5280,5280,0
|
|
20230913,121000,177075530,5280,5280,5280,5280,0
|
|
20230913,120900,177075530,5280,5280,5280,5280,0
|
|
20230913,120800,177075530,5280,5280,5280,5280,0
|
|
20230913,120700,177075530,5280,5280,5280,5280,0
|
|
20230913,120600,177075530,5280,5280,5280,5280,0
|
|
20230913,120500,177075530,5280,5280,5280,5280,1
|
|
20230913,120400,177070250,5280,5280,5280,5280,0
|
|
20230913,120300,177070250,5280,5280,5280,5280,0
|
|
20230913,120200,177070250,5280,5280,5280,5280,0
|
|
20230913,120100,177070250,5280,5280,5280,5280,0
|
|
20230913,120000,177070250,5280,5280,5280,5280,1
|
|
20230913,115900,177064970,5290,5290,5290,5290,0
|
|
20230913,115800,177064970,5290,5290,5290,5290,1
|
|
20230913,115700,177059680,5270,5270,5270,5270,0
|
|
20230913,115600,177059680,5270,5270,5270,5270,1
|
|
20230913,115500,177054410,5290,5290,5290,5290,1
|
|
20230913,115400,177049120,5260,5260,5260,5260,0
|
|
20230913,115300,177049120,5260,5270,5270,5260,700
|
|
20230913,115200,173366120,5270,5270,5270,5270,0
|
|
20230913,115100,173366120,5270,5270,5270,5270,0
|
|
20230913,115000,173366120,5270,5270,5270,5270,0
|
|
20230913,114900,173366120,5270,5270,5270,5270,0
|
|
20230913,114800,173366120,5270,5270,5270,5270,98
|
|
20230913,114700,172849660,5270,5270,5270,5270,3
|
|
20230913,114600,172833850,5270,5270,5270,5270,0
|
|
20230913,114500,172833850,5270,5270,5270,5270,0
|
|
20230913,114400,172833850,5270,5270,5270,5270,0
|
|
20230913,114300,172833850,5270,5270,5270,5270,0
|
|
20230913,114200,172833850,5270,5270,5270,5270,2
|
|
20230913,114100,172823310,5270,5270,5270,5270,0
|
|
20230913,114000,172823310,5270,5270,5270,5270,0
|
|
20230913,113900,172823310,5270,5270,5270,5270,0
|
|
20230913,113800,172823310,5270,5270,5270,5270,0
|
|
20230913,113700,172823310,5270,5270,5270,5270,1
|
|
20230913,113600,172818040,5260,5260,5260,5260,868
|
|
20230913,113500,168252360,5260,5260,5260,5260,0
|
|
20230913,113400,168252360,5260,5260,5260,5260,0
|
|
20230913,113300,168252360,5260,5260,5260,5260,5
|
|
20230913,113200,168226060,5260,5260,5260,5260,0
|
|
20230913,113100,168226060,5260,5260,5260,5260,0
|
|
20230913,113000,168226060,5260,5260,5260,5260,3
|
|
20230913,112900,168210280,5260,5260,5260,5260,0
|
|
20230913,112800,168210280,5260,5260,5260,5260,0
|
|
20230913,112700,168210280,5260,5240,5260,5240,10
|
|
20230913,112600,168157860,5240,5240,5240,5240,10
|
|
20230913,112500,168105460,5220,5220,5220,5220,0
|
|
20230913,112400,168105460,5220,5270,5270,5220,2486
|
|
20230913,112300,155079780,5290,5290,5290,5290,0
|
|
20230913,112200,155079780,5290,5290,5290,5290,0
|
|
20230913,112100,155079780,5290,5290,5290,5290,78
|
|
20230913,112000,154667160,5290,5290,5290,5290,0
|
|
20230913,111900,154667160,5290,5290,5290,5290,699
|
|
20230913,111800,150969450,5290,5280,5290,5280,409
|
|
20230913,111700,148808300,5280,5280,5280,5280,16
|
|
20230913,111600,148723820,5280,5280,5280,5280,134
|
|
20230913,111500,148016300,5280,5280,5280,5280,50
|
|
20230913,111400,147752300,5280,5280,5280,5270,107
|
|
20230913,111300,147187350,5280,5280,5290,5280,53
|
|
20230913,111200,146907470,5270,5260,5270,5240,229
|
|
20230913,111100,145700810,5260,5260,5260,5260,2
|
|
20230913,111000,145690290,5270,5270,5270,5270,0
|
|
20230913,110900,145690290,5270,5270,5270,5270,0
|
|
20230913,110800,145690290,5270,5270,5270,5270,0
|
|
20230913,110700,145690290,5270,5270,5270,5270,0
|
|
20230913,110600,145690290,5270,5270,5270,5270,0
|
|
20230913,110500,145690290,5270,5270,5270,5270,0
|
|
20230913,110400,145690290,5270,5270,5270,5270,0
|
|
20230913,110300,145690290,5270,5270,5270,5270,0
|
|
20230913,110200,145690290,5270,5270,5270,5270,0
|
|
20230913,110100,145690290,5270,5270,5270,5270,0
|
|
20230913,110000,145690290,5270,5270,5270,5270,0
|
|
20230913,105900,145690290,5270,5270,5270,5270,0
|
|
20230913,105800,145690290,5270,5270,5270,5270,0
|
|
20230913,105700,145690290,5270,5270,5270,5270,4168
|
|
20230913,105600,123724930,5270,5260,5270,5260,110
|
|
20230913,105500,123146230,5260,5260,5260,5260,0
|
|
20230913,105400,123146230,5260,5260,5260,5260,0
|
|
20230913,105300,123146230,5260,5260,5260,5260,0
|
|
20230913,105200,123146230,5260,5260,5260,5260,1
|
|
20230913,105100,123140970,5230,5230,5230,5230,0
|
|
20230913,105000,123140970,5230,5240,5240,5230,200
|
|
20230913,104900,122094940,5260,5260,5260,5260,0
|
|
20230913,104800,122094940,5260,5260,5260,5260,0
|
|
20230913,104700,122094940,5260,5260,5260,5260,0
|
|
20230913,104600,122094940,5260,5260,5260,5260,1241
|
|
20230913,104500,115567280,5270,5270,5270,5270,2
|
|
20230913,104400,115556740,5270,5270,5270,5270,0
|
|
20230913,104300,115556740,5270,5270,5270,5270,0
|
|
20230913,104200,115556740,5270,5270,5270,5270,1
|
|
20230913,104100,115551470,5260,5260,5260,5260,5
|
|
20230913,104000,115525170,5270,5260,5270,5260,1762
|
|
20230913,103900,106256990,5260,5240,5260,5240,3109
|
|
20230913,103800,89905830,5270,5270,5270,5270,0
|
|
20230913,103700,89905830,5270,5270,5270,5270,0
|
|
20230913,103600,89905830,5270,5270,5270,5270,0
|
|
20230913,103500,89905830,5270,5270,5270,5270,0
|
|
20230913,103400,89905830,5270,5270,5270,5270,0
|
|
20230913,103300,89905830,5270,5270,5270,5270,0
|
|
20230913,103200,89905830,5270,5250,5270,5250,8
|
|
20230913,103100,89863810,5250,5240,5250,5240,4
|
|
20230913,103000,89842820,5240,5240,5240,5240,0
|
|
20230913,102900,89842820,5240,5240,5240,5240,0
|
|
20230913,102800,89842820,5240,5240,5240,5240,0
|
|
20230913,102700,89842820,5240,5240,5240,5240,100
|
|
20230913,102600,89318820,5230,5230,5230,5230,0
|
|
20230913,102500,89318820,5230,5230,5230,5230,0
|
|
20230913,102400,89318820,5230,5230,5230,5230,0
|
|
20230913,102300,89318820,5230,5230,5230,5230,1
|
|
20230913,102200,89313590,5270,5270,5270,5270,0
|
|
20230913,102100,89313590,5270,5270,5270,5270,0
|
|
20230913,102000,89313590,5270,5270,5270,5270,0
|
|
20230913,101900,89313590,5270,5270,5270,5270,300
|
|
20230913,101800,87732590,5270,5270,5270,5270,0
|
|
20230913,101700,87732590,5270,5270,5270,5270,0
|
|
20230913,101600,87732590,5270,5270,5270,5270,0
|
|
20230913,101500,87732590,5270,5270,5270,5270,0
|
|
20230913,101400,87732590,5270,5270,5270,5270,100
|
|
20230913,101300,87205590,5240,5260,5260,5240,501
|
|
20230913,101200,84580330,5240,5250,5260,5240,958
|
|
20230913,101100,79553390,5270,5270,5270,5270,0
|
|
20230913,101000,79553390,5270,5270,5270,5270,0
|
|
20230913,100900,79553390,5270,5270,5270,5270,0
|
|
20230913,100800,79553390,5270,5270,5270,5270,5
|
|
20230913,100700,79527040,5260,5260,5260,5260,190
|
|
20230913,100600,78527640,5260,5260,5260,5260,3
|
|
20230913,100500,78511860,5270,5270,5270,5270,0
|
|
20230913,100400,78511860,5270,5270,5270,5270,0
|
|
20230913,100300,78511860,5270,5270,5270,5270,0
|
|
20230913,100200,78511860,5270,5270,5270,5270,0
|
|
20230913,100100,78511860,5270,5270,5270,5270,0
|
|
20230913,100000,78511860,5270,5270,5270,5270,30
|
|
20230913,095900,78353760,5270,5270,5270,5270,0
|
|
20230913,095800,78353760,5270,5270,5270,5270,0
|
|
20230913,095700,78353760,5270,5270,5270,5270,0
|
|
20230913,095600,78353760,5270,5270,5270,5270,2
|
|
20230913,095500,78343220,5270,5270,5270,5270,0
|
|
20230913,095400,78343220,5270,5270,5270,5270,10
|
|
20230913,095300,78290520,5270,5270,5270,5270,20
|
|
20230913,095200,78185120,5270,5270,5270,5270,65
|
|
20230913,095100,77842570,5280,5280,5280,5280,50
|
|
20230913,095000,77578570,5280,5280,5280,5280,0
|
|
20230913,094900,77578570,5280,5280,5280,5280,0
|
|
20230913,094800,77578570,5280,5280,5280,5280,163
|
|
20230913,094700,76717930,5290,5280,5290,5280,396
|
|
20230913,094600,74627010,5280,5280,5280,5280,0
|
|
20230913,094500,74627010,5280,5280,5280,5280,0
|
|
20230913,094400,74627010,5280,5280,5280,5280,22
|
|
20230913,094300,74510850,5280,5280,5280,5280,0
|
|
20230913,094200,74510850,5280,5280,5280,5280,1
|
|
20230913,094100,74505570,5280,5280,5280,5280,85
|
|
20230913,094000,74056770,5290,5290,5290,5290,0
|
|
20230913,093900,74056770,5290,5280,5290,5280,63
|
|
20230913,093800,73723600,5280,5280,5280,5280,45
|
|
20230913,093700,73486000,5290,5310,5310,5290,601
|
|
20230913,093600,70306690,5320,5300,5320,5280,853
|
|
20230913,093500,65786730,5300,5280,5300,5280,54
|
|
20230913,093400,65501530,5300,5300,5300,5300,1
|
|
20230913,093300,65496230,5280,5280,5280,5280,0
|
|
20230913,093200,65496230,5280,5280,5280,5280,16
|
|
20230913,093100,65411750,5300,5300,5300,5300,0
|
|
20230913,093000,65411750,5300,5300,5300,5300,1200
|
|
20230913,092900,59051750,5300,5280,5300,5280,176
|
|
20230913,092800,58121430,5280,5280,5280,5280,0
|
|
20230913,092700,58121430,5280,5280,5280,5280,10
|
|
20230913,092600,58068630,5280,5280,5280,5280,100
|
|
20230913,092500,57540630,5270,5270,5280,5270,117
|
|
20230913,092400,56923500,5270,5250,5270,5250,1100
|
|
20230913,092300,51127550,5240,5240,5240,5240,10
|
|
20230913,092200,51075150,5250,5250,5250,5250,0
|
|
20230913,092100,51075150,5250,5250,5250,5250,200
|
|
20230913,092000,50025150,5250,5250,5250,5250,0
|
|
20230913,091900,50025150,5250,5250,5250,5250,10
|
|
20230913,091800,49972650,5250,5250,5250,5250,0
|
|
20230913,091700,49972650,5250,5250,5250,5250,60
|
|
20230913,091600,49657650,5240,5240,5240,5240,277
|
|
20230913,091500,48206170,5240,5250,5250,5240,153
|
|
20230913,091400,47404440,5250,5250,5250,5250,0
|
|
20230913,091300,47404440,5250,5250,5250,5250,0
|
|
20230913,091200,47404440,5250,5250,5250,5250,200
|
|
20230913,091100,46354440,5260,5260,5260,5260,0
|
|
20230913,091000,46354440,5260,5260,5260,5260,2
|
|
20230913,090900,46343920,5260,5260,5260,5260,0
|
|
20230913,090800,46343920,5260,5260,5260,5240,16
|
|
20230913,090700,46259810,5240,5260,5260,5240,316
|
|
20230913,090600,44603360,5260,5260,5260,5240,104
|
|
20230913,090500,44058250,5260,5260,5260,5260,1
|
|
20230913,090400,44052990,5240,5240,5240,5240,3
|
|
20230913,090300,44037270,5240,5210,5240,5210,7089
|
|
20230913,090200,7034620,5210,5220,5220,5210,1116
|
|
20230913,090100,1220100,5240,5240,5240,5240,0
|
|
20230913,090000,1220100,5240,5260,5260,5240,232
|