697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,203400,377810225,5360,5360,5360,5360,1159
|
|
20230906,203300,377810225,5360,5360,5360,5360,0
|
|
20230906,203200,377810225,5360,5360,5360,5360,0
|
|
20230906,203100,377810225,5360,5360,5360,5360,0
|
|
20230906,203000,377810225,5360,5360,5360,5360,0
|
|
20230906,202900,377810225,5360,5360,5360,5360,0
|
|
20230906,202800,377810225,5360,5360,5360,5360,0
|
|
20230906,202700,377810225,5360,5360,5360,5360,0
|
|
20230906,202600,377810225,5360,5360,5360,5360,0
|
|
20230906,202500,377810225,5360,5360,5360,5360,0
|
|
20230906,202400,377810225,5360,5360,5360,5360,0
|
|
20230906,202300,377810225,5360,5360,5360,5360,0
|
|
20230906,202200,377810225,5360,5360,5360,5360,0
|
|
20230906,202100,377810225,5360,5360,5360,5360,0
|
|
20230906,202000,377810225,5360,5360,5360,5360,0
|
|
20230906,201900,377810225,5360,5360,5360,5360,0
|
|
20230906,201800,377810225,5360,5360,5360,5360,0
|
|
20230906,201700,377810225,5360,5360,5360,5360,0
|
|
20230906,201600,377810225,5360,5360,5360,5360,0
|
|
20230906,201500,377810225,5360,5360,5360,5360,0
|
|
20230906,201400,377810225,5360,5360,5360,5360,0
|
|
20230906,201300,377810225,5360,5360,5360,5360,0
|
|
20230906,201200,377810225,5360,5360,5360,5360,0
|
|
20230906,201100,377810225,5360,5360,5360,5360,0
|
|
20230906,201000,377810225,5360,5360,5360,5360,0
|
|
20230906,200900,377810225,5360,5360,5360,5360,0
|
|
20230906,200800,377810225,5360,5360,5360,5360,0
|
|
20230906,200700,377810225,5360,5360,5360,5360,0
|
|
20230906,200600,377810225,5360,5360,5360,5360,0
|
|
20230906,200500,377810225,5360,5360,5360,5360,0
|
|
20230906,200400,377810225,5360,5360,5360,5360,1159
|
|
20230906,200300,377810225,5360,5360,5360,5360,0
|
|
20230906,200200,377810225,5360,5360,5360,5360,0
|
|
20230906,200100,377810225,5360,5360,5360,5360,0
|
|
20230906,200000,377810225,5360,5360,5360,5360,0
|
|
20230906,195900,377810225,5360,5360,5360,5360,0
|
|
20230906,195800,377810225,5360,5360,5360,5360,0
|
|
20230906,195700,377810225,5360,5360,5360,5360,0
|
|
20230906,195600,377810225,5360,5360,5360,5360,0
|
|
20230906,195500,377810225,5360,5360,5360,5360,0
|
|
20230906,195400,377810225,5360,5360,5360,5360,0
|
|
20230906,195300,377810225,5360,5360,5360,5360,0
|
|
20230906,195200,377810225,5360,5360,5360,5360,0
|
|
20230906,195100,377810225,5360,5360,5360,5360,0
|
|
20230906,195000,377810225,5360,5360,5360,5360,0
|
|
20230906,194900,377810225,5360,5360,5360,5360,0
|
|
20230906,194800,377810225,5360,5360,5360,5360,0
|
|
20230906,194700,377810225,5360,5360,5360,5360,0
|
|
20230906,194600,377810225,5360,5360,5360,5360,0
|
|
20230906,194500,377810225,5360,5360,5360,5360,0
|
|
20230906,194400,377810225,5360,5360,5360,5360,0
|
|
20230906,194300,377810225,5360,5360,5360,5360,0
|
|
20230906,194200,377810225,5360,5360,5360,5360,0
|
|
20230906,194100,377810225,5360,5360,5360,5360,0
|
|
20230906,194000,377810225,5360,5360,5360,5360,0
|
|
20230906,193900,377810225,5360,5360,5360,5360,0
|
|
20230906,193800,377810225,5360,5360,5360,5360,0
|
|
20230906,193700,377810225,5360,5360,5360,5360,0
|
|
20230906,193600,377810225,5360,5360,5360,5360,0
|
|
20230906,193500,377810225,5360,5360,5360,5360,0
|
|
20230906,193400,377810225,5360,5360,5360,5360,1159
|
|
20230906,193300,377810225,5360,5360,5360,5360,0
|
|
20230906,193200,377810225,5360,5360,5360,5360,0
|
|
20230906,193100,377810225,5360,5360,5360,5360,0
|
|
20230906,193000,377810225,5360,5360,5360,5360,0
|
|
20230906,192900,377810225,5360,5360,5360,5360,0
|
|
20230906,192800,377810225,5360,5360,5360,5360,0
|
|
20230906,192700,377810225,5360,5360,5360,5360,0
|
|
20230906,192600,377810225,5360,5360,5360,5360,0
|
|
20230906,192500,377810225,5360,5360,5360,5360,0
|
|
20230906,192400,377810225,5360,5360,5360,5360,0
|
|
20230906,192300,377810225,5360,5360,5360,5360,0
|
|
20230906,192200,377810225,5360,5360,5360,5360,0
|
|
20230906,192100,377810225,5360,5360,5360,5360,0
|
|
20230906,192000,377810225,5360,5360,5360,5360,0
|
|
20230906,191900,377810225,5360,5360,5360,5360,0
|
|
20230906,191800,377810225,5360,5360,5360,5360,0
|
|
20230906,191700,377810225,5360,5360,5360,5360,0
|
|
20230906,191600,377810225,5360,5360,5360,5360,0
|
|
20230906,191500,377810225,5360,5360,5360,5360,0
|
|
20230906,191400,377810225,5360,5360,5360,5360,0
|
|
20230906,191300,377810225,5360,5360,5360,5360,0
|
|
20230906,191200,377810225,5360,5360,5360,5360,0
|
|
20230906,191100,377810225,5360,5360,5360,5360,0
|
|
20230906,191000,377810225,5360,5360,5360,5360,0
|
|
20230906,190900,377810225,5360,5360,5360,5360,0
|
|
20230906,190800,377810225,5360,5360,5360,5360,0
|
|
20230906,190700,377810225,5360,5360,5360,5360,0
|
|
20230906,190600,377810225,5360,5360,5360,5360,0
|
|
20230906,190500,377810225,5360,5360,5360,5360,0
|
|
20230906,190400,377810225,5360,5360,5360,5360,1159
|
|
20230906,190300,377810225,5360,5360,5360,5360,0
|
|
20230906,190200,377810225,5360,5360,5360,5360,0
|
|
20230906,190100,377810225,5360,5360,5360,5360,0
|
|
20230906,190000,377810225,5360,5360,5360,5360,0
|
|
20230906,185900,377810225,5360,5360,5360,5360,0
|
|
20230906,185800,377810225,5360,5360,5360,5360,0
|
|
20230906,185700,377810225,5360,5360,5360,5360,0
|
|
20230906,185600,377810225,5360,5360,5360,5360,0
|
|
20230906,185500,377810225,5360,5360,5360,5360,0
|
|
20230906,185400,377810225,5360,5360,5360,5360,0
|
|
20230906,185300,377810225,5360,5360,5360,5360,0
|
|
20230906,185200,377810225,5360,5360,5360,5360,0
|
|
20230906,185100,377810225,5360,5360,5360,5360,0
|
|
20230906,185000,377810225,5360,5360,5360,5360,0
|
|
20230906,184900,377810225,5360,5360,5360,5360,0
|
|
20230906,184800,377810225,5360,5360,5360,5360,0
|
|
20230906,184700,377810225,5360,5360,5360,5360,0
|
|
20230906,184600,377810225,5360,5360,5360,5360,0
|
|
20230906,184500,377810225,5360,5360,5360,5360,0
|
|
20230906,184400,377810225,5360,5360,5360,5360,0
|
|
20230906,184300,377810225,5360,5360,5360,5360,0
|
|
20230906,184200,377810225,5360,5360,5360,5360,0
|
|
20230906,184100,377810225,5360,5360,5360,5360,0
|
|
20230906,184000,377810225,5360,5360,5360,5360,0
|
|
20230906,183900,377810225,5360,5360,5360,5360,0
|
|
20230906,183800,377810225,5360,5360,5360,5360,0
|
|
20230906,183700,377810225,5360,5360,5360,5360,0
|
|
20230906,183600,377810225,5360,5360,5360,5360,0
|
|
20230906,183500,377810225,5360,5360,5360,5360,0
|
|
20230906,183400,377810225,5360,5360,5360,5360,1159
|
|
20230906,183300,377810225,5360,5360,5360,5360,0
|
|
20230906,183200,377810225,5360,5360,5360,5360,0
|
|
20230906,183100,377810225,5360,5360,5360,5360,0
|
|
20230906,183000,377810225,5360,5360,5360,5360,0
|
|
20230906,182900,377810225,5360,5360,5360,5360,0
|
|
20230906,182800,377810225,5360,5360,5360,5360,0
|
|
20230906,182700,377810225,5360,5360,5360,5360,0
|
|
20230906,182600,377810225,5360,5360,5360,5360,0
|
|
20230906,182500,377810225,5360,5360,5360,5360,0
|
|
20230906,182400,377810225,5360,5360,5360,5360,0
|
|
20230906,182300,377810225,5360,5360,5360,5360,0
|
|
20230906,182200,377810225,5360,5360,5360,5360,0
|
|
20230906,182100,377810225,5360,5360,5360,5360,0
|
|
20230906,182000,377810225,5360,5360,5360,5360,0
|
|
20230906,181900,377810225,5360,5360,5360,5360,0
|
|
20230906,181800,377810225,5360,5360,5360,5360,0
|
|
20230906,181700,377810225,5360,5360,5360,5360,0
|
|
20230906,181600,377810225,5360,5360,5360,5360,0
|
|
20230906,181500,377810225,5360,5360,5360,5360,0
|
|
20230906,181400,377810225,5360,5360,5360,5360,0
|
|
20230906,181300,377810225,5360,5360,5360,5360,0
|
|
20230906,181200,377810225,5360,5360,5360,5360,0
|
|
20230906,181100,377810225,5360,5360,5360,5360,0
|
|
20230906,181000,377810225,5360,5360,5360,5360,0
|
|
20230906,180900,377810225,5360,5360,5360,5360,0
|
|
20230906,180800,377810225,5360,5360,5360,5360,0
|
|
20230906,180700,377810225,5360,5360,5360,5360,0
|
|
20230906,180600,377810225,5360,5360,5360,5360,0
|
|
20230906,180500,377810225,5360,5360,5360,5360,0
|
|
20230906,180400,377810225,5360,5360,5360,5360,1159
|
|
20230906,180300,377810225,5360,5360,5360,5360,0
|
|
20230906,180200,377810225,5360,5360,5360,5360,0
|
|
20230906,180100,377810225,5360,5360,5360,5360,0
|
|
20230906,180000,377810225,5360,5360,5360,5360,0
|
|
20230906,175900,377810225,5360,5360,5360,5360,0
|
|
20230906,175800,377810225,5360,5360,5360,5360,0
|
|
20230906,175700,377810225,5360,5360,5360,5360,0
|
|
20230906,175600,377810225,5360,5360,5360,5360,0
|
|
20230906,175500,377810225,5360,5360,5360,5360,0
|
|
20230906,175400,377810225,5360,5360,5360,5360,0
|
|
20230906,175300,377810225,5360,5360,5360,5360,0
|
|
20230906,175200,377810225,5360,5360,5360,5360,0
|
|
20230906,175100,377810225,5360,5360,5360,5360,0
|
|
20230906,175000,377810225,5360,5360,5360,5360,0
|
|
20230906,174900,377810225,5360,5360,5360,5360,0
|
|
20230906,174800,377810225,5360,5360,5360,5360,0
|
|
20230906,174700,377810225,5360,5360,5360,5360,0
|
|
20230906,174600,377810225,5360,5360,5360,5360,0
|
|
20230906,174500,377810225,5360,5360,5360,5360,0
|
|
20230906,174400,377810225,5360,5360,5360,5360,0
|
|
20230906,174300,377810225,5360,5360,5360,5360,0
|
|
20230906,174200,377810225,5360,5360,5360,5360,0
|
|
20230906,174100,377810225,5360,5360,5360,5360,0
|
|
20230906,174000,377810225,5360,5360,5360,5360,0
|
|
20230906,173900,377810225,5360,5360,5360,5360,0
|
|
20230906,173800,377810225,5360,5360,5360,5360,0
|
|
20230906,173700,377810225,5360,5360,5360,5360,0
|
|
20230906,173600,377810225,5360,5360,5360,5360,0
|
|
20230906,173500,377810225,5360,5360,5360,5360,0
|
|
20230906,173400,377810225,5360,5360,5360,5360,1159
|
|
20230906,173300,377810225,5360,5360,5360,5360,0
|
|
20230906,173200,377810225,5360,5360,5360,5360,0
|
|
20230906,173100,377810225,5360,5360,5360,5360,0
|
|
20230906,173000,377810225,5360,5360,5360,5360,0
|
|
20230906,172900,377810225,5360,5360,5360,5360,0
|
|
20230906,172800,377810225,5360,5360,5360,5360,0
|
|
20230906,172700,377810225,5360,5360,5360,5360,0
|
|
20230906,172600,377810225,5360,5360,5360,5360,0
|
|
20230906,172500,377810225,5360,5360,5360,5360,0
|
|
20230906,172400,377810225,5360,5360,5360,5360,0
|
|
20230906,172300,377810225,5360,5360,5360,5360,0
|
|
20230906,172200,377810225,5360,5360,5360,5360,0
|
|
20230906,172100,377810225,5360,5360,5360,5360,0
|
|
20230906,172000,377810225,5360,5360,5360,5360,0
|
|
20230906,171900,377810225,5360,5360,5360,5360,0
|
|
20230906,171800,377810225,5360,5360,5360,5360,0
|
|
20230906,171700,377810225,5360,5360,5360,5360,0
|
|
20230906,171600,377810225,5360,5360,5360,5360,0
|
|
20230906,171500,377810225,5360,5360,5360,5360,0
|
|
20230906,171400,377810225,5360,5360,5360,5360,0
|
|
20230906,171300,377810225,5360,5360,5360,5360,0
|
|
20230906,171200,377810225,5360,5360,5360,5360,0
|
|
20230906,171100,377810225,5360,5360,5360,5360,0
|
|
20230906,171000,377810225,5360,5360,5360,5360,0
|
|
20230906,170900,377810225,5360,5360,5360,5360,0
|
|
20230906,170800,377810225,5360,5360,5360,5360,0
|
|
20230906,170700,377810225,5360,5360,5360,5360,0
|
|
20230906,170600,377810225,5360,5360,5360,5360,0
|
|
20230906,170500,377810225,5360,5360,5360,5360,0
|
|
20230906,170400,377810225,5360,5360,5360,5360,1159
|
|
20230906,170300,377810225,5360,5360,5360,5360,0
|
|
20230906,170200,377810225,5360,5360,5360,5360,0
|
|
20230906,170100,377810225,5360,5360,5360,5360,0
|
|
20230906,170000,377810225,5360,5360,5360,5360,0
|
|
20230906,165900,377810225,5360,5360,5360,5360,0
|
|
20230906,165800,377810225,5360,5360,5360,5360,0
|
|
20230906,165700,377810225,5360,5360,5360,5360,0
|
|
20230906,165600,377810225,5360,5360,5360,5360,0
|
|
20230906,165500,377810225,5360,5360,5360,5360,0
|
|
20230906,165400,377810225,5360,5360,5360,5360,0
|
|
20230906,165300,377810225,5360,5360,5360,5360,0
|
|
20230906,165200,377810225,5360,5360,5360,5360,0
|
|
20230906,165100,377810225,5360,5360,5360,5360,0
|
|
20230906,165000,377810225,5360,5360,5360,5360,0
|
|
20230906,164900,377810225,5360,5360,5360,5360,0
|
|
20230906,164800,377810225,5360,5360,5360,5360,0
|
|
20230906,164700,377810225,5360,5360,5360,5360,0
|
|
20230906,164600,377810225,5360,5360,5360,5360,0
|
|
20230906,164500,377810225,5360,5360,5360,5360,0
|
|
20230906,164400,377810225,5360,5360,5360,5360,0
|
|
20230906,164300,377810225,5360,5360,5360,5360,0
|
|
20230906,164200,377810225,5360,5360,5360,5360,0
|
|
20230906,164100,377810225,5360,5360,5360,5360,0
|
|
20230906,164000,377810225,5360,5360,5360,5360,0
|
|
20230906,163900,377810225,5360,5360,5360,5360,0
|
|
20230906,163800,377810225,5360,5360,5360,5360,0
|
|
20230906,163700,377810225,5360,5360,5360,5360,0
|
|
20230906,163600,377810225,5360,5360,5360,5360,0
|
|
20230906,163500,377810225,5360,5360,5360,5360,0
|
|
20230906,163400,377810225,5360,5360,5360,5360,1159
|
|
20230906,163300,377810225,5360,5360,5360,5360,0
|
|
20230906,163200,377810225,5360,5360,5360,5360,0
|
|
20230906,163100,377810225,5360,5360,5360,5360,0
|
|
20230906,163000,377810225,5360,5360,5360,5360,0
|
|
20230906,162900,377810225,5360,5360,5360,5360,0
|
|
20230906,162800,377810225,5360,5360,5360,5360,0
|
|
20230906,162700,377810225,5360,5360,5360,5360,0
|
|
20230906,162600,377810225,5360,5360,5360,5360,0
|
|
20230906,162500,377810225,5360,5360,5360,5360,0
|
|
20230906,162400,377810225,5360,5360,5360,5360,0
|
|
20230906,162300,377810225,5360,5360,5360,5360,0
|
|
20230906,162200,377810225,5360,5360,5360,5360,0
|
|
20230906,162100,377810225,5360,5360,5360,5360,0
|
|
20230906,162000,377810225,5360,5360,5360,5360,0
|
|
20230906,161900,377810225,5360,5360,5360,5360,0
|
|
20230906,161800,377810225,5360,5360,5360,5360,0
|
|
20230906,161700,377810225,5360,5360,5360,5360,0
|
|
20230906,161600,377810225,5360,5360,5360,5360,0
|
|
20230906,161500,377810225,5360,5360,5360,5360,0
|
|
20230906,161400,377810225,5360,5360,5360,5360,0
|
|
20230906,161300,377810225,5360,5360,5360,5360,0
|
|
20230906,161200,377810225,5360,5360,5360,5360,0
|
|
20230906,161100,377810225,5360,5360,5360,5360,0
|
|
20230906,161000,377810225,5360,5360,5360,5360,0
|
|
20230906,160900,377810225,5360,5360,5360,5360,0
|
|
20230906,160800,377810225,5360,5360,5360,5360,0
|
|
20230906,160700,377810225,5360,5360,5360,5360,0
|
|
20230906,160600,377810225,5360,5360,5360,5360,0
|
|
20230906,160500,377810225,5360,5360,5360,5360,0
|
|
20230906,160400,377810225,5360,5360,5360,5360,1159
|
|
20230906,160300,377810225,5360,5360,5360,5360,0
|
|
20230906,160200,377810225,5360,5360,5360,5360,0
|
|
20230906,160100,377810225,5360,5360,5360,5360,0
|
|
20230906,160000,377810225,5360,5360,5360,5360,0
|
|
20230906,155900,377810225,5360,5360,5360,5360,0
|
|
20230906,155800,377810225,5360,5360,5360,5360,0
|
|
20230906,155700,377810225,5360,5360,5360,5360,0
|
|
20230906,155600,377810225,5360,5360,5360,5360,0
|
|
20230906,155500,377810225,5360,5360,5360,5360,0
|
|
20230906,155400,377810225,5360,5360,5360,5360,0
|
|
20230906,155300,377810225,5360,5360,5360,5360,0
|
|
20230906,155200,377810225,5360,5360,5360,5360,0
|
|
20230906,155100,377810225,5360,5360,5360,5360,0
|
|
20230906,155000,377810225,5360,5360,5360,5360,0
|
|
20230906,154900,377810225,5360,5360,5360,5360,0
|
|
20230906,154800,377810225,5360,5360,5360,5360,0
|
|
20230906,154700,377810225,5360,5360,5360,5360,0
|
|
20230906,154600,377810225,5360,5360,5360,5360,0
|
|
20230906,154500,377810225,5360,5360,5360,5360,0
|
|
20230906,154400,377810225,5360,5360,5360,5360,0
|
|
20230906,154300,377810225,5360,5360,5360,5360,0
|
|
20230906,154200,377810225,5360,5360,5360,5360,0
|
|
20230906,154100,377810225,5360,5360,5360,5360,0
|
|
20230906,154000,377810225,5360,5360,5360,5360,0
|
|
20230906,153900,377810225,5360,5360,5360,5360,0
|
|
20230906,153800,377810225,5360,5360,5360,5360,0
|
|
20230906,153700,377810225,5360,5360,5360,5360,0
|
|
20230906,153600,377810225,5360,5360,5360,5360,0
|
|
20230906,153500,377810225,5360,5360,5360,5360,0
|
|
20230906,153400,377810225,5360,5360,5360,5360,1159
|
|
20230906,153300,377810225,5360,5360,5360,5360,0
|
|
20230906,153200,377810225,5360,5360,5360,5360,0
|
|
20230906,153100,377810225,5360,5360,5360,5360,0
|
|
20230906,153000,377810225,5360,5360,5360,5360,1159
|
|
20230906,152900,371597985,5350,5350,5350,5350,0
|
|
20230906,152800,371597985,5350,5350,5350,5350,0
|
|
20230906,152700,371597985,5350,5350,5350,5350,0
|
|
20230906,152600,371597985,5350,5350,5350,5350,0
|
|
20230906,152500,371597985,5350,5350,5350,5350,0
|
|
20230906,152400,371597985,5350,5350,5350,5350,0
|
|
20230906,152300,371597985,5350,5350,5350,5350,0
|
|
20230906,152200,371597985,5350,5350,5350,5350,0
|
|
20230906,152100,371597985,5350,5350,5350,5350,0
|
|
20230906,152000,371597985,5350,5350,5350,5350,0
|
|
20230906,151900,371597985,5350,5340,5350,5340,67
|
|
20230906,151800,371239555,5330,5350,5360,5330,119
|
|
20230906,151700,370603445,5360,5360,5360,5360,0
|
|
20230906,151600,370603445,5360,5340,5360,5340,19
|
|
20230906,151500,370501905,5330,5330,5330,5330,0
|
|
20230906,151400,370501905,5330,5330,5330,5330,64
|
|
20230906,151300,370160785,5330,5330,5330,5330,7
|
|
20230906,151200,370123475,5330,5330,5330,5330,185
|
|
20230906,151100,369137425,5340,5340,5340,5340,0
|
|
20230906,151000,369137425,5340,5350,5350,5340,19
|
|
20230906,150900,369035785,5340,5340,5340,5340,0
|
|
20230906,150800,369035785,5340,5340,5340,5340,13
|
|
20230906,150700,368966365,5340,5360,5360,5340,504
|
|
20230906,150600,366265235,5360,5360,5360,5360,0
|
|
20230906,150500,366265235,5360,5360,5360,5360,1
|
|
20230906,150400,366259875,5330,5330,5330,5330,0
|
|
20230906,150300,366259875,5330,5330,5330,5330,0
|
|
20230906,150200,366259875,5330,5330,5330,5330,0
|
|
20230906,150100,366259875,5330,5330,5330,5330,0
|
|
20230906,150000,366259875,5330,5330,5330,5330,4
|
|
20230906,145900,366238555,5330,5330,5330,5330,0
|
|
20230906,145800,366238555,5330,5330,5330,5330,97
|
|
20230906,145700,365721545,5370,5340,5370,5340,300
|
|
20230906,145600,364115645,5330,5330,5330,5330,11
|
|
20230906,145500,364057015,5330,5330,5330,5330,311
|
|
20230906,145400,362399385,5330,5330,5330,5330,0
|
|
20230906,145300,362399385,5330,5330,5340,5330,1436
|
|
20230906,145200,354745035,5300,5300,5300,5300,20
|
|
20230906,145100,354639035,5330,5330,5330,5330,0
|
|
20230906,145000,354639035,5330,5310,5330,5310,334
|
|
20230906,144900,352861835,5310,5310,5310,5310,12
|
|
20230906,144800,352798115,5310,5310,5310,5310,500
|
|
20230906,144700,350143115,5290,5290,5290,5290,0
|
|
20230906,144600,350143115,5290,5290,5290,5290,0
|
|
20230906,144500,350143115,5290,5290,5290,5290,4
|
|
20230906,144400,350121955,5300,5300,5300,5300,315
|
|
20230906,144300,348452455,5300,5300,5300,5300,0
|
|
20230906,144200,348452455,5300,5300,5300,5300,0
|
|
20230906,144100,348452455,5300,5300,5300,5300,1
|
|
20230906,144000,348447155,5310,5310,5310,5310,34
|
|
20230906,143900,348266615,5330,5330,5330,5330,0
|
|
20230906,143800,348266615,5330,5330,5330,5330,0
|
|
20230906,143700,348266615,5330,5330,5330,5330,0
|
|
20230906,143600,348266615,5330,5330,5330,5330,0
|
|
20230906,143500,348266615,5330,5330,5330,5330,0
|
|
20230906,143400,348266615,5330,5330,5330,5330,0
|
|
20230906,143300,348266615,5330,5330,5330,5330,10
|
|
20230906,143200,348213315,5330,5330,5330,5330,0
|
|
20230906,143100,348213315,5330,5330,5330,5330,0
|
|
20230906,143000,348213315,5330,5330,5330,5330,3
|
|
20230906,142900,348197325,5310,5330,5330,5310,1386
|
|
20230906,142800,340830865,5330,5330,5330,5330,200
|
|
20230906,142700,339764865,5340,5340,5340,5340,20
|
|
20230906,142600,339658065,5340,5340,5340,5340,0
|
|
20230906,142500,339658065,5340,5340,5340,5340,0
|
|
20230906,142400,339658065,5340,5340,5340,5340,34
|
|
20230906,142300,339476505,5340,5340,5340,5340,0
|
|
20230906,142200,339476505,5340,5340,5340,5340,0
|
|
20230906,142100,339476505,5340,5340,5340,5340,500
|
|
20230906,142000,336806505,5340,5350,5350,5340,148
|
|
20230906,141900,336016105,5350,5360,5360,5350,246
|
|
20230906,141800,334699465,5360,5340,5360,5340,771
|
|
20230906,141700,330569685,5350,5340,5350,5340,361
|
|
20230906,141600,328638405,5340,5350,5350,5340,207
|
|
20230906,141500,327531025,5350,5350,5350,5350,0
|
|
20230906,141400,327531025,5350,5350,5350,5350,0
|
|
20230906,141300,327531025,5350,5350,5350,5350,12
|
|
20230906,141200,327466825,5350,5350,5350,5350,1
|
|
20230906,141100,327461475,5350,5350,5350,5350,0
|
|
20230906,141000,327461475,5350,5350,5350,5350,50
|
|
20230906,140900,327193975,5360,5360,5360,5360,0
|
|
20230906,140800,327193975,5360,5360,5360,5360,0
|
|
20230906,140700,327193975,5360,5350,5360,5350,111
|
|
20230906,140600,326599635,5340,5340,5340,5340,0
|
|
20230906,140500,326599635,5340,5340,5340,5340,22
|
|
20230906,140400,326482155,5330,5330,5330,5330,0
|
|
20230906,140300,326482155,5330,5330,5330,5330,0
|
|
20230906,140200,326482155,5330,5330,5330,5330,0
|
|
20230906,140100,326482155,5330,5340,5340,5330,42
|
|
20230906,140000,326258255,5350,5350,5350,5350,0
|
|
20230906,135900,326258255,5350,5350,5350,5350,0
|
|
20230906,135800,326258255,5350,5350,5350,5350,0
|
|
20230906,135700,326258255,5350,5350,5350,5350,200
|
|
20230906,135600,325188255,5340,5340,5340,5340,0
|
|
20230906,135500,325188255,5340,5350,5350,5340,559
|
|
20230906,135400,322203015,5360,5360,5360,5360,0
|
|
20230906,135300,322203015,5360,5360,5360,5360,1
|
|
20230906,135200,322197655,5330,5330,5330,5330,0
|
|
20230906,135100,322197655,5330,5330,5330,5330,0
|
|
20230906,135000,322197655,5330,5350,5350,5330,54
|
|
20230906,134900,321909815,5350,5350,5350,5350,1
|
|
20230906,134800,321904465,5370,5370,5370,5370,0
|
|
20230906,134700,321904465,5370,5350,5370,5350,3
|
|
20230906,134600,321888375,5370,5370,5370,5370,15
|
|
20230906,134500,321807825,5370,5380,5380,5360,14
|
|
20230906,134400,321732655,5390,5390,5390,5390,87
|
|
20230906,134300,321263725,5390,5350,5390,5350,601
|
|
20230906,134200,318038595,5320,5320,5320,5320,0
|
|
20230906,134100,318038595,5320,5320,5320,5320,0
|
|
20230906,134000,318038595,5320,5320,5320,5320,410
|
|
20230906,133900,315857395,5360,5360,5360,5360,0
|
|
20230906,133800,315857395,5360,5360,5360,5360,190
|
|
20230906,133700,314838995,5360,5360,5360,5360,0
|
|
20230906,133600,314838995,5360,5310,5360,5310,2
|
|
20230906,133500,314828325,5360,5360,5360,5360,0
|
|
20230906,133400,314828325,5360,5360,5360,5360,30
|
|
20230906,133300,314667525,5360,5400,5400,5360,157
|
|
20230906,133200,313824735,5370,5370,5400,5370,821
|
|
20230906,133100,309405455,5360,5280,5360,5280,8742
|
|
20230906,133000,262690365,5280,5280,5280,5280,3
|
|
20230906,132900,262674525,5280,5280,5280,5280,0
|
|
20230906,132800,262674525,5280,5280,5280,5280,0
|
|
20230906,132700,262674525,5280,5280,5280,5280,0
|
|
20230906,132600,262674525,5280,5280,5280,5280,0
|
|
20230906,132500,262674525,5280,5280,5280,5280,8
|
|
20230906,132400,262632285,5280,5280,5280,5280,20
|
|
20230906,132300,262526685,5270,5270,5270,5270,90
|
|
20230906,132200,262052385,5270,5270,5270,5270,1
|
|
20230906,132100,262047115,5280,5280,5280,5280,1
|
|
20230906,132000,262041835,5260,5260,5260,5260,50
|
|
20230906,131900,261778835,5260,5260,5260,5260,0
|
|
20230906,131800,261778835,5260,5260,5260,5260,80
|
|
20230906,131700,261358035,5280,5280,5280,5280,12
|
|
20230906,131600,261294675,5280,5280,5280,5280,1
|
|
20230906,131500,261289395,5270,5270,5270,5270,0
|
|
20230906,131400,261289395,5270,5270,5270,5270,0
|
|
20230906,131300,261289395,5270,5270,5270,5270,100
|
|
20230906,131200,260762395,5270,5270,5270,5270,7
|
|
20230906,131100,260725505,5270,5270,5270,5270,0
|
|
20230906,131000,260725505,5270,5270,5270,5270,0
|
|
20230906,130900,260725505,5270,5270,5270,5270,0
|
|
20230906,130800,260725505,5270,5270,5270,5270,0
|
|
20230906,130700,260725505,5270,5270,5270,5270,1061
|
|
20230906,130600,255134035,5290,5290,5290,5290,0
|
|
20230906,130500,255134035,5290,5290,5290,5290,0
|
|
20230906,130400,255134035,5290,5290,5290,5290,0
|
|
20230906,130300,255134035,5290,5290,5290,5290,0
|
|
20230906,130200,255134035,5290,5290,5290,5290,0
|
|
20230906,130100,255134035,5290,5290,5290,5290,401
|
|
20230906,130000,253012745,5270,5270,5270,5270,20
|
|
20230906,125900,252907345,5270,5270,5270,5270,0
|
|
20230906,125800,252907345,5270,5270,5270,5270,0
|
|
20230906,125700,252907345,5270,5270,5270,5270,0
|
|
20230906,125600,252907345,5270,5270,5270,5270,0
|
|
20230906,125500,252907345,5270,5270,5270,5270,41
|
|
20230906,125400,252691275,5270,5270,5270,5270,919
|
|
20230906,125300,247848145,5300,5300,5300,5300,0
|
|
20230906,125200,247848145,5300,5300,5300,5300,41
|
|
20230906,125100,247630845,5300,5300,5300,5300,0
|
|
20230906,125000,247630845,5300,5300,5300,5300,0
|
|
20230906,124900,247630845,5300,5300,5300,5300,0
|
|
20230906,124800,247630845,5300,5300,5300,5300,0
|
|
20230906,124700,247630845,5300,5300,5300,5300,0
|
|
20230906,124600,247630845,5300,5300,5300,5300,0
|
|
20230906,124500,247630845,5300,5300,5300,5300,1
|
|
20230906,124400,247625545,5260,5260,5260,5260,1
|
|
20230906,124300,247620285,5260,5300,5300,5260,1195
|
|
20230906,124200,241334545,5310,5310,5310,5310,0
|
|
20230906,124100,241334545,5310,5270,5310,5270,741
|
|
20230906,124000,237403675,5320,5320,5320,5320,0
|
|
20230906,123900,237403675,5320,5260,5320,5260,1000
|
|
20230906,123800,232101505,5230,5270,5270,5230,508
|
|
20230906,123700,229438925,5260,5260,5260,5260,12
|
|
20230906,123600,229375805,5260,5260,5260,5260,331
|
|
20230906,123500,227634745,5270,5270,5270,5270,0
|
|
20230906,123400,227634745,5270,5270,5270,5270,0
|
|
20230906,123300,227634745,5270,5270,5270,5270,0
|
|
20230906,123200,227634745,5270,5270,5270,5270,133
|
|
20230906,123100,226933835,5270,5270,5270,5270,66
|
|
20230906,123000,226586015,5270,5270,5270,5270,100
|
|
20230906,122900,226059015,5280,5280,5280,5280,0
|
|
20230906,122800,226059015,5280,5280,5280,5280,0
|
|
20230906,122700,226059015,5280,5280,5280,5280,0
|
|
20230906,122600,226059015,5280,5280,5280,5280,0
|
|
20230906,122500,226059015,5280,5280,5280,5280,277
|
|
20230906,122400,224596455,5320,5320,5320,5320,0
|
|
20230906,122300,224596455,5320,5320,5320,5320,0
|
|
20230906,122200,224596455,5320,5290,5320,5290,31
|
|
20230906,122100,224432255,5280,5280,5280,5280,0
|
|
20230906,122000,224432255,5280,5280,5280,5280,500
|
|
20230906,121900,221792255,5270,5270,5270,5270,72
|
|
20230906,121800,221412815,5270,5270,5270,5270,0
|
|
20230906,121700,221412815,5270,5270,5270,5270,105
|
|
20230906,121600,220859465,5270,5270,5270,5270,100
|
|
20230906,121500,220332465,5270,5270,5270,5270,3
|
|
20230906,121400,220316655,5260,5260,5260,5260,0
|
|
20230906,121300,220316655,5260,5260,5260,5260,0
|
|
20230906,121200,220316655,5260,5260,5260,5260,0
|
|
20230906,121100,220316655,5260,5260,5260,5260,90
|
|
20230906,121000,219843255,5270,5270,5270,5270,0
|
|
20230906,120900,219843255,5270,5270,5270,5270,0
|
|
20230906,120800,219843255,5270,5270,5270,5270,3
|
|
20230906,120700,219827445,5260,5280,5280,5260,370
|
|
20230906,120600,217879145,5280,5280,5280,5280,200
|
|
20230906,120500,216823145,5290,5290,5290,5290,0
|
|
20230906,120400,216823145,5290,5290,5290,5290,0
|
|
20230906,120300,216823145,5290,5290,5290,5290,30
|
|
20230906,120200,216664445,5320,5320,5320,5320,0
|
|
20230906,120100,216664445,5320,5320,5320,5320,0
|
|
20230906,120000,216664445,5320,5310,5320,5310,85
|
|
20230906,115900,216212555,5320,5320,5320,5320,0
|
|
20230906,115800,216212555,5320,5320,5320,5320,0
|
|
20230906,115700,216212555,5320,5320,5320,5320,0
|
|
20230906,115600,216212555,5320,5320,5320,5320,0
|
|
20230906,115500,216212555,5320,5320,5320,5320,0
|
|
20230906,115400,216212555,5320,5320,5320,5320,2
|
|
20230906,115300,216201915,5320,5320,5320,5320,0
|
|
20230906,115200,216201915,5320,5290,5320,5290,8
|
|
20230906,115100,216159475,5290,5290,5290,5290,170
|
|
20230906,115000,215260175,5290,5290,5290,5290,0
|
|
20230906,114900,215260175,5290,5290,5290,5290,0
|
|
20230906,114800,215260175,5290,5290,5290,5290,0
|
|
20230906,114700,215260175,5290,5290,5290,5290,0
|
|
20230906,114600,215260175,5290,5290,5290,5290,20
|
|
20230906,114500,215154375,5290,5290,5290,5290,0
|
|
20230906,114400,215154375,5290,5290,5290,5290,0
|
|
20230906,114300,215154375,5290,5290,5290,5290,0
|
|
20230906,114200,215154375,5290,5290,5290,5290,220
|
|
20230906,114100,213990575,5290,5310,5310,5290,150
|
|
20230906,114000,213196945,5340,5330,5340,5330,2
|
|
20230906,113900,213186275,5340,5330,5340,5330,17
|
|
20230906,113800,213095505,5330,5330,5330,5330,1
|
|
20230906,113700,213090175,5340,5340,5340,5330,58
|
|
20230906,113600,212780495,5340,5340,5340,5340,18
|
|
20230906,113500,212684375,5340,5340,5340,5340,38
|
|
20230906,113400,212481455,5340,5340,5340,5340,21
|
|
20230906,113300,212369315,5320,5320,5340,5320,2128
|
|
20230906,113200,201036815,5320,5290,5320,5290,1113
|
|
20230906,113100,195122945,5290,5280,5290,5280,23
|
|
20230906,113000,195001385,5240,5240,5240,5240,0
|
|
20230906,112900,195001385,5240,5240,5240,5240,0
|
|
20230906,112800,195001385,5240,5240,5240,5240,0
|
|
20230906,112700,195001385,5240,5250,5250,5240,192
|
|
20230906,112600,193993395,5250,5250,5250,5250,0
|
|
20230906,112500,193993395,5250,5250,5250,5250,20
|
|
20230906,112400,193888395,5250,5250,5250,5250,0
|
|
20230906,112300,193888395,5250,5250,5250,5250,7
|
|
20230906,112200,193851645,5250,5250,5250,5250,7
|
|
20230906,112100,193814895,5250,5250,5250,5250,0
|
|
20230906,112000,193814895,5250,5250,5250,5250,0
|
|
20230906,111900,193814895,5250,5270,5270,5250,705
|
|
20230906,111800,190107215,5270,5270,5270,5270,0
|
|
20230906,111700,190107215,5270,5270,5270,5270,0
|
|
20230906,111600,190107215,5270,5260,5270,5260,69
|
|
20230906,111500,189743595,5270,5270,5270,5270,3
|
|
20230906,111400,189727785,5260,5260,5260,5260,244
|
|
20230906,111300,188444345,5260,5270,5270,5260,58
|
|
20230906,111200,188138705,5270,5280,5280,5270,1860
|
|
20230906,111100,178333505,5280,5280,5280,5280,200
|
|
20230906,111000,177277505,5300,5300,5300,5300,0
|
|
20230906,110900,177277505,5300,5300,5300,5300,17
|
|
20230906,110800,177187405,5270,5300,5300,5270,784
|
|
20230906,110700,173041955,5310,5310,5310,5310,0
|
|
20230906,110600,173041955,5310,5310,5310,5310,1
|
|
20230906,110500,173036645,5310,5310,5310,5310,0
|
|
20230906,110400,173036645,5310,5310,5310,5310,0
|
|
20230906,110300,173036645,5310,5310,5310,5310,7
|
|
20230906,110200,172999475,5310,5310,5310,5310,2
|
|
20230906,110100,172988855,5310,5310,5310,5310,0
|
|
20230906,110000,172988855,5310,5300,5310,5300,237
|
|
20230906,105900,171730445,5310,5310,5310,5310,0
|
|
20230906,105800,171730445,5310,5310,5310,5310,214
|
|
20230906,105700,170594105,5310,5300,5310,5300,80
|
|
20230906,105600,170169315,5300,5300,5300,5300,70
|
|
20230906,105500,169798315,5300,5300,5300,5300,53
|
|
20230906,105400,169517415,5300,5280,5300,5280,1251
|
|
20230906,105300,162894155,5280,5280,5280,5280,0
|
|
20230906,105200,162894155,5280,5280,5280,5280,305
|
|
20230906,105100,161283755,5290,5280,5290,5280,500
|
|
20230906,105000,158641945,5290,5290,5290,5290,430
|
|
20230906,104900,156367245,5270,5290,5290,5270,32
|
|
20230906,104800,156198005,5290,5290,5290,5290,30
|
|
20230906,104700,156039305,5300,5300,5300,5300,50
|
|
20230906,104600,155774305,5300,5300,5300,5300,6
|
|
20230906,104500,155742505,5300,5300,5300,5300,2
|
|
20230906,104400,155731905,5300,5270,5300,5270,44
|
|
20230906,104300,155498765,5270,5270,5270,5270,0
|
|
20230906,104200,155498765,5270,5280,5280,5270,613
|
|
20230906,104100,152267125,5280,5290,5290,5280,500
|
|
20230906,104000,149626125,5300,5300,5300,5300,0
|
|
20230906,103900,149626125,5300,5300,5300,5300,304
|
|
20230906,103800,148014925,5310,5320,5320,5310,236
|
|
20230906,103700,146760765,5320,5320,5320,5320,542
|
|
20230906,103600,143877325,5320,5280,5320,5280,1854
|
|
20230906,103500,134051185,5280,5230,5280,5230,872
|
|
20230906,103400,129483125,5240,5240,5240,5240,18
|
|
20230906,103300,129388805,5240,5250,5250,5240,372
|
|
20230906,103200,127438925,5250,5250,5250,5250,0
|
|
20230906,103100,127438925,5250,5240,5250,5240,111
|
|
20230906,103000,126856295,5240,5240,5240,5240,0
|
|
20230906,102900,126856295,5240,5240,5240,5240,200
|
|
20230906,102800,125808295,5210,5200,5210,5200,13
|
|
20230906,102700,125740575,5240,5240,5240,5240,812
|
|
20230906,102600,121485695,5240,5240,5240,5240,120
|
|
20230906,102500,120856895,5240,5240,5240,5240,0
|
|
20230906,102400,120856895,5240,5240,5250,5240,301
|
|
20230906,102300,119279545,5200,5200,5230,5200,2522
|
|
20230906,102200,106149025,5190,5190,5200,5190,575
|
|
20230906,102100,103159775,5190,5180,5200,5180,135
|
|
20230906,102000,102459125,5180,5180,5180,5180,0
|
|
20230906,101900,102459125,5180,5180,5180,5180,0
|
|
20230906,101800,102459125,5180,5180,5180,5180,0
|
|
20230906,101700,102459125,5180,5180,5180,5180,0
|
|
20230906,101600,102459125,5180,5180,5180,5180,0
|
|
20230906,101500,102459125,5180,5180,5180,5180,3
|
|
20230906,101400,102443585,5190,5190,5190,5190,100
|
|
20230906,101300,101924585,5190,5150,5190,5150,20
|
|
20230906,101200,101821195,5130,5130,5130,5130,0
|
|
20230906,101100,101821195,5130,5130,5130,5130,0
|
|
20230906,101000,101821195,5130,5130,5130,5130,0
|
|
20230906,100900,101821195,5130,5130,5130,5130,0
|
|
20230906,100800,101821195,5130,5130,5130,5130,0
|
|
20230906,100700,101821195,5130,5130,5130,5130,1
|
|
20230906,100600,101816065,5110,5110,5110,5110,74
|
|
20230906,100500,101437925,5100,5120,5120,5100,41
|
|
20230906,100400,101228435,5150,5150,5150,5150,0
|
|
20230906,100300,101228435,5150,5150,5150,5150,2
|
|
20230906,100200,101218135,5150,5150,5150,5150,1
|
|
20230906,100100,101212985,5140,5140,5140,5140,0
|
|
20230906,100000,101212985,5140,5140,5140,5140,0
|
|
20230906,095900,101212985,5140,5140,5140,5140,3
|
|
20230906,095800,101197565,5140,5140,5140,5140,0
|
|
20230906,095700,101197565,5140,5140,5140,5140,0
|
|
20230906,095600,101197565,5140,5140,5140,5140,0
|
|
20230906,095500,101197565,5140,5160,5160,5140,110
|
|
20230906,095400,100631165,5150,5150,5150,5150,0
|
|
20230906,095300,100631165,5150,5120,5150,5120,1646
|
|
20230906,095200,92194495,5140,5140,5140,5140,5
|
|
20230906,095100,92168795,5150,5150,5150,5150,0
|
|
20230906,095000,92168795,5150,5150,5150,5150,11
|
|
20230906,094900,92112145,5150,5140,5150,5140,6
|
|
20230906,094800,92081265,5120,5120,5120,5120,0
|
|
20230906,094700,92081265,5120,5150,5150,5120,57
|
|
20230906,094600,91789215,5150,5150,5150,5150,0
|
|
20230906,094500,91789215,5150,5150,5150,5150,0
|
|
20230906,094400,91789215,5150,5160,5160,5150,542
|
|
20230906,094300,88993505,5160,5160,5160,5160,59
|
|
20230906,094200,88689065,5190,5190,5190,5190,0
|
|
20230906,094100,88689065,5190,5170,5190,5160,1055
|
|
20230906,094000,83230545,5170,5170,5170,5170,50
|
|
20230906,093900,82972045,5190,5190,5190,5190,10
|
|
20230906,093800,82920145,5200,5200,5200,5200,0
|
|
20230906,093700,82920145,5200,5200,5200,5200,41
|
|
20230906,093600,82706945,5200,5190,5200,5190,9
|
|
20230906,093500,82660175,5160,5160,5160,5160,0
|
|
20230906,093400,82660175,5160,5160,5160,5160,0
|
|
20230906,093300,82660175,5160,5160,5160,5160,1
|
|
20230906,093200,82655015,5210,5210,5210,5210,0
|
|
20230906,093100,82655015,5210,5210,5210,5210,0
|
|
20230906,093000,82655015,5210,5160,5210,5160,107
|
|
20230906,092900,82099615,5150,5160,5160,5150,292
|
|
20230906,092800,80594895,5160,5160,5160,5160,25
|
|
20230906,092700,80465895,5180,5180,5180,5180,5
|
|
20230906,092600,80439995,5180,5180,5180,5180,60
|
|
20230906,092500,80129195,5180,5190,5190,5180,735
|
|
20230906,092400,76317585,5190,5190,5190,5190,720
|
|
20230906,092300,72580785,5180,5180,5180,5180,0
|
|
20230906,092200,72580785,5180,5220,5220,5180,258
|
|
20230906,092100,71244265,5180,5190,5220,5180,734
|
|
20230906,092000,67439425,5220,5190,5220,5190,70
|
|
20230906,091900,67075525,5180,5130,5180,5130,3030
|
|
20230906,091800,51494935,5120,5120,5120,5120,237
|
|
20230906,091700,50281495,5110,5100,5110,5100,627
|
|
20230906,091600,47079795,5090,5070,5090,5070,996
|
|
20230906,091500,42023515,5070,5090,5090,5070,328
|
|
20230906,091400,40360255,5080,5080,5080,5080,5
|
|
20230906,091300,40334855,5080,5080,5080,5080,10
|
|
20230906,091200,40284055,5090,5090,5090,5090,0
|
|
20230906,091100,40284055,5090,5070,5090,5040,344
|
|
20230906,091000,38544025,5070,5070,5070,5070,1
|
|
20230906,090900,38538955,5120,5030,5120,5030,1055
|
|
20230906,090800,33214645,5020,5020,5020,5020,1
|
|
20230906,090700,33209625,5020,5020,5020,5020,42
|
|
20230906,090600,32998785,5000,5000,5000,5000,815
|
|
20230906,090500,28923785,4955,4955,4955,4955,0
|
|
20230906,090400,28923785,4955,5010,5010,4955,2030
|
|
20230906,090300,18818950,5000,5000,5000,5000,75
|
|
20230906,090200,18443950,4950,5140,5140,4950,2035
|
|
20230906,090100,8316820,5070,5070,5070,5070,5
|
|
20230906,090000,8291470,5140,5230,5230,5130,1596
|