699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,203600,358631010,5210,5210,5210,5210,2365
|
|
20230907,203500,358631010,5210,5210,5210,5210,0
|
|
20230907,203400,358631010,5210,5210,5210,5210,0
|
|
20230907,203300,358631010,5210,5210,5210,5210,0
|
|
20230907,203200,358631010,5210,5210,5210,5210,0
|
|
20230907,203100,358631010,5210,5210,5210,5210,0
|
|
20230907,203000,358631010,5210,5210,5210,5210,0
|
|
20230907,202900,358631010,5210,5210,5210,5210,0
|
|
20230907,202800,358631010,5210,5210,5210,5210,0
|
|
20230907,202700,358631010,5210,5210,5210,5210,0
|
|
20230907,202600,358631010,5210,5210,5210,5210,0
|
|
20230907,202500,358631010,5210,5210,5210,5210,0
|
|
20230907,202400,358631010,5210,5210,5210,5210,0
|
|
20230907,202300,358631010,5210,5210,5210,5210,0
|
|
20230907,202200,358631010,5210,5210,5210,5210,0
|
|
20230907,202100,358631010,5210,5210,5210,5210,0
|
|
20230907,202000,358631010,5210,5210,5210,5210,0
|
|
20230907,201900,358631010,5210,5210,5210,5210,0
|
|
20230907,201800,358631010,5210,5210,5210,5210,0
|
|
20230907,201700,358631010,5210,5210,5210,5210,0
|
|
20230907,201600,358631010,5210,5210,5210,5210,0
|
|
20230907,201500,358631010,5210,5210,5210,5210,0
|
|
20230907,201400,358631010,5210,5210,5210,5210,0
|
|
20230907,201300,358631010,5210,5210,5210,5210,0
|
|
20230907,201200,358631010,5210,5210,5210,5210,0
|
|
20230907,201100,358631010,5210,5210,5210,5210,0
|
|
20230907,201000,358631010,5210,5210,5210,5210,0
|
|
20230907,200900,358631010,5210,5210,5210,5210,0
|
|
20230907,200800,358631010,5210,5210,5210,5210,0
|
|
20230907,200700,358631010,5210,5210,5210,5210,0
|
|
20230907,200600,358631010,5210,5210,5210,5210,2365
|
|
20230907,200500,358631010,5210,5210,5210,5210,0
|
|
20230907,200400,358631010,5210,5210,5210,5210,0
|
|
20230907,200300,358631010,5210,5210,5210,5210,0
|
|
20230907,200200,358631010,5210,5210,5210,5210,0
|
|
20230907,200100,358631010,5210,5210,5210,5210,0
|
|
20230907,200000,358631010,5210,5210,5210,5210,0
|
|
20230907,195900,358631010,5210,5210,5210,5210,0
|
|
20230907,195800,358631010,5210,5210,5210,5210,0
|
|
20230907,195700,358631010,5210,5210,5210,5210,0
|
|
20230907,195600,358631010,5210,5210,5210,5210,0
|
|
20230907,195500,358631010,5210,5210,5210,5210,0
|
|
20230907,195400,358631010,5210,5210,5210,5210,0
|
|
20230907,195300,358631010,5210,5210,5210,5210,0
|
|
20230907,195200,358631010,5210,5210,5210,5210,0
|
|
20230907,195100,358631010,5210,5210,5210,5210,0
|
|
20230907,195000,358631010,5210,5210,5210,5210,0
|
|
20230907,194900,358631010,5210,5210,5210,5210,0
|
|
20230907,194800,358631010,5210,5210,5210,5210,0
|
|
20230907,194700,358631010,5210,5210,5210,5210,0
|
|
20230907,194600,358631010,5210,5210,5210,5210,0
|
|
20230907,194500,358631010,5210,5210,5210,5210,0
|
|
20230907,194400,358631010,5210,5210,5210,5210,0
|
|
20230907,194300,358631010,5210,5210,5210,5210,0
|
|
20230907,194200,358631010,5210,5210,5210,5210,0
|
|
20230907,194100,358631010,5210,5210,5210,5210,0
|
|
20230907,194000,358631010,5210,5210,5210,5210,0
|
|
20230907,193900,358631010,5210,5210,5210,5210,0
|
|
20230907,193800,358631010,5210,5210,5210,5210,0
|
|
20230907,193700,358631010,5210,5210,5210,5210,0
|
|
20230907,193600,358631010,5210,5210,5210,5210,2365
|
|
20230907,193500,358631010,5210,5210,5210,5210,0
|
|
20230907,193400,358631010,5210,5210,5210,5210,0
|
|
20230907,193300,358631010,5210,5210,5210,5210,0
|
|
20230907,193200,358631010,5210,5210,5210,5210,0
|
|
20230907,193100,358631010,5210,5210,5210,5210,0
|
|
20230907,193000,358631010,5210,5210,5210,5210,0
|
|
20230907,192900,358631010,5210,5210,5210,5210,0
|
|
20230907,192800,358631010,5210,5210,5210,5210,0
|
|
20230907,192700,358631010,5210,5210,5210,5210,0
|
|
20230907,192600,358631010,5210,5210,5210,5210,0
|
|
20230907,192500,358631010,5210,5210,5210,5210,0
|
|
20230907,192400,358631010,5210,5210,5210,5210,0
|
|
20230907,192300,358631010,5210,5210,5210,5210,0
|
|
20230907,192200,358631010,5210,5210,5210,5210,0
|
|
20230907,192100,358631010,5210,5210,5210,5210,0
|
|
20230907,192000,358631010,5210,5210,5210,5210,0
|
|
20230907,191900,358631010,5210,5210,5210,5210,0
|
|
20230907,191800,358631010,5210,5210,5210,5210,0
|
|
20230907,191700,358631010,5210,5210,5210,5210,0
|
|
20230907,191600,358631010,5210,5210,5210,5210,0
|
|
20230907,191500,358631010,5210,5210,5210,5210,0
|
|
20230907,191400,358631010,5210,5210,5210,5210,0
|
|
20230907,191300,358631010,5210,5210,5210,5210,0
|
|
20230907,191200,358631010,5210,5210,5210,5210,0
|
|
20230907,191100,358631010,5210,5210,5210,5210,0
|
|
20230907,191000,358631010,5210,5210,5210,5210,0
|
|
20230907,190900,358631010,5210,5210,5210,5210,0
|
|
20230907,190800,358631010,5210,5210,5210,5210,0
|
|
20230907,190700,358631010,5210,5210,5210,5210,0
|
|
20230907,190600,358631010,5210,5210,5210,5210,2365
|
|
20230907,190500,358631010,5210,5210,5210,5210,0
|
|
20230907,190400,358631010,5210,5210,5210,5210,0
|
|
20230907,190300,358631010,5210,5210,5210,5210,0
|
|
20230907,190200,358631010,5210,5210,5210,5210,0
|
|
20230907,190100,358631010,5210,5210,5210,5210,0
|
|
20230907,190000,358631010,5210,5210,5210,5210,0
|
|
20230907,185900,358631010,5210,5210,5210,5210,0
|
|
20230907,185800,358631010,5210,5210,5210,5210,0
|
|
20230907,185700,358631010,5210,5210,5210,5210,0
|
|
20230907,185600,358631010,5210,5210,5210,5210,0
|
|
20230907,185500,358631010,5210,5210,5210,5210,0
|
|
20230907,185400,358631010,5210,5210,5210,5210,0
|
|
20230907,185300,358631010,5210,5210,5210,5210,0
|
|
20230907,185200,358631010,5210,5210,5210,5210,0
|
|
20230907,185100,358631010,5210,5210,5210,5210,0
|
|
20230907,185000,358631010,5210,5210,5210,5210,0
|
|
20230907,184900,358631010,5210,5210,5210,5210,0
|
|
20230907,184800,358631010,5210,5210,5210,5210,0
|
|
20230907,184700,358631010,5210,5210,5210,5210,0
|
|
20230907,184600,358631010,5210,5210,5210,5210,0
|
|
20230907,184500,358631010,5210,5210,5210,5210,0
|
|
20230907,184400,358631010,5210,5210,5210,5210,0
|
|
20230907,184300,358631010,5210,5210,5210,5210,0
|
|
20230907,184200,358631010,5210,5210,5210,5210,0
|
|
20230907,184100,358631010,5210,5210,5210,5210,0
|
|
20230907,184000,358631010,5210,5210,5210,5210,0
|
|
20230907,183900,358631010,5210,5210,5210,5210,0
|
|
20230907,183800,358631010,5210,5210,5210,5210,0
|
|
20230907,183700,358631010,5210,5210,5210,5210,0
|
|
20230907,183600,358631010,5210,5210,5210,5210,2365
|
|
20230907,183500,358631010,5210,5210,5210,5210,0
|
|
20230907,183400,358631010,5210,5210,5210,5210,0
|
|
20230907,183300,358631010,5210,5210,5210,5210,0
|
|
20230907,183200,358631010,5210,5210,5210,5210,0
|
|
20230907,183100,358631010,5210,5210,5210,5210,0
|
|
20230907,183000,358631010,5210,5210,5210,5210,0
|
|
20230907,182900,358631010,5210,5210,5210,5210,0
|
|
20230907,182800,358631010,5210,5210,5210,5210,0
|
|
20230907,182700,358631010,5210,5210,5210,5210,0
|
|
20230907,182600,358631010,5210,5210,5210,5210,0
|
|
20230907,182500,358631010,5210,5210,5210,5210,0
|
|
20230907,182400,358631010,5210,5210,5210,5210,0
|
|
20230907,182300,358631010,5210,5210,5210,5210,0
|
|
20230907,182200,358631010,5210,5210,5210,5210,0
|
|
20230907,182100,358631010,5210,5210,5210,5210,0
|
|
20230907,182000,358631010,5210,5210,5210,5210,0
|
|
20230907,181900,358631010,5210,5210,5210,5210,0
|
|
20230907,181800,358631010,5210,5210,5210,5210,0
|
|
20230907,181700,358631010,5210,5210,5210,5210,0
|
|
20230907,181600,358631010,5210,5210,5210,5210,0
|
|
20230907,181500,358631010,5210,5210,5210,5210,0
|
|
20230907,181400,358631010,5210,5210,5210,5210,0
|
|
20230907,181300,358631010,5210,5210,5210,5210,0
|
|
20230907,181200,358631010,5210,5210,5210,5210,0
|
|
20230907,181100,358631010,5210,5210,5210,5210,0
|
|
20230907,181000,358631010,5210,5210,5210,5210,0
|
|
20230907,180900,358631010,5210,5210,5210,5210,0
|
|
20230907,180800,358631010,5210,5210,5210,5210,0
|
|
20230907,180700,358631010,5210,5210,5210,5210,0
|
|
20230907,180600,358631010,5210,5210,5210,5210,2365
|
|
20230907,180500,358631010,5210,5210,5210,5210,0
|
|
20230907,180400,358631010,5210,5210,5210,5210,0
|
|
20230907,180300,358631010,5210,5210,5210,5210,0
|
|
20230907,180200,358631010,5210,5210,5210,5210,0
|
|
20230907,180100,358631010,5210,5210,5210,5210,0
|
|
20230907,180000,358631010,5210,5210,5210,5210,0
|
|
20230907,175900,358631010,5210,5210,5210,5210,0
|
|
20230907,175800,358631010,5210,5210,5210,5210,0
|
|
20230907,175700,358631010,5210,5210,5210,5210,0
|
|
20230907,175600,358631010,5210,5210,5210,5210,0
|
|
20230907,175500,358631010,5210,5210,5210,5210,0
|
|
20230907,175400,358631010,5210,5210,5210,5210,0
|
|
20230907,175300,358631010,5210,5210,5210,5210,0
|
|
20230907,175200,358631010,5210,5210,5210,5210,0
|
|
20230907,175100,358631010,5210,5210,5210,5210,0
|
|
20230907,175000,358631010,5210,5210,5210,5210,0
|
|
20230907,174900,358631010,5210,5210,5210,5210,0
|
|
20230907,174800,358631010,5210,5210,5210,5210,0
|
|
20230907,174700,358631010,5210,5210,5210,5210,0
|
|
20230907,174600,358631010,5210,5210,5210,5210,0
|
|
20230907,174500,358631010,5210,5210,5210,5210,0
|
|
20230907,174400,358631010,5210,5210,5210,5210,0
|
|
20230907,174300,358631010,5210,5210,5210,5210,0
|
|
20230907,174200,358631010,5210,5210,5210,5210,0
|
|
20230907,174100,358631010,5210,5210,5210,5210,0
|
|
20230907,174000,358631010,5210,5210,5210,5210,0
|
|
20230907,173900,358631010,5210,5210,5210,5210,0
|
|
20230907,173800,358631010,5210,5210,5210,5210,0
|
|
20230907,173700,358631010,5210,5210,5210,5210,0
|
|
20230907,173600,358631010,5210,5210,5210,5210,2365
|
|
20230907,173500,358631010,5210,5210,5210,5210,0
|
|
20230907,173400,358631010,5210,5210,5210,5210,0
|
|
20230907,173300,358631010,5210,5210,5210,5210,0
|
|
20230907,173200,358631010,5210,5210,5210,5210,0
|
|
20230907,173100,358631010,5210,5210,5210,5210,0
|
|
20230907,173000,358631010,5210,5210,5210,5210,0
|
|
20230907,172900,358631010,5210,5210,5210,5210,0
|
|
20230907,172800,358631010,5210,5210,5210,5210,0
|
|
20230907,172700,358631010,5210,5210,5210,5210,0
|
|
20230907,172600,358631010,5210,5210,5210,5210,0
|
|
20230907,172500,358631010,5210,5210,5210,5210,0
|
|
20230907,172400,358631010,5210,5210,5210,5210,0
|
|
20230907,172300,358631010,5210,5210,5210,5210,0
|
|
20230907,172200,358631010,5210,5210,5210,5210,0
|
|
20230907,172100,358631010,5210,5210,5210,5210,0
|
|
20230907,172000,358631010,5210,5210,5210,5210,0
|
|
20230907,171900,358631010,5210,5210,5210,5210,0
|
|
20230907,171800,358631010,5210,5210,5210,5210,0
|
|
20230907,171700,358631010,5210,5210,5210,5210,0
|
|
20230907,171600,358631010,5210,5210,5210,5210,0
|
|
20230907,171500,358631010,5210,5210,5210,5210,0
|
|
20230907,171400,358631010,5210,5210,5210,5210,0
|
|
20230907,171300,358631010,5210,5210,5210,5210,0
|
|
20230907,171200,358631010,5210,5210,5210,5210,0
|
|
20230907,171100,358631010,5210,5210,5210,5210,0
|
|
20230907,171000,358631010,5210,5210,5210,5210,0
|
|
20230907,170900,358631010,5210,5210,5210,5210,0
|
|
20230907,170800,358631010,5210,5210,5210,5210,0
|
|
20230907,170700,358631010,5210,5210,5210,5210,0
|
|
20230907,170600,358631010,5210,5210,5210,5210,2365
|
|
20230907,170500,358631010,5210,5210,5210,5210,0
|
|
20230907,170400,358631010,5210,5210,5210,5210,0
|
|
20230907,170300,358631010,5210,5210,5210,5210,0
|
|
20230907,170200,358631010,5210,5210,5210,5210,0
|
|
20230907,170100,358631010,5210,5210,5210,5210,0
|
|
20230907,170000,358631010,5210,5210,5210,5210,0
|
|
20230907,165900,358631010,5210,5210,5210,5210,0
|
|
20230907,165800,358631010,5210,5210,5210,5210,0
|
|
20230907,165700,358631010,5210,5210,5210,5210,0
|
|
20230907,165600,358631010,5210,5210,5210,5210,0
|
|
20230907,165500,358631010,5210,5210,5210,5210,0
|
|
20230907,165400,358631010,5210,5210,5210,5210,0
|
|
20230907,165300,358631010,5210,5210,5210,5210,0
|
|
20230907,165200,358631010,5210,5210,5210,5210,0
|
|
20230907,165100,358631010,5210,5210,5210,5210,0
|
|
20230907,165000,358631010,5210,5210,5210,5210,0
|
|
20230907,164900,358631010,5210,5210,5210,5210,0
|
|
20230907,164800,358631010,5210,5210,5210,5210,0
|
|
20230907,164700,358631010,5210,5210,5210,5210,0
|
|
20230907,164600,358631010,5210,5210,5210,5210,0
|
|
20230907,164500,358631010,5210,5210,5210,5210,0
|
|
20230907,164400,358631010,5210,5210,5210,5210,0
|
|
20230907,164300,358631010,5210,5210,5210,5210,0
|
|
20230907,164200,358631010,5210,5210,5210,5210,0
|
|
20230907,164100,358631010,5210,5210,5210,5210,0
|
|
20230907,164000,358631010,5210,5210,5210,5210,0
|
|
20230907,163900,358631010,5210,5210,5210,5210,0
|
|
20230907,163800,358631010,5210,5210,5210,5210,0
|
|
20230907,163700,358631010,5210,5210,5210,5210,0
|
|
20230907,163600,358631010,5210,5210,5210,5210,2365
|
|
20230907,163500,358631010,5210,5210,5210,5210,0
|
|
20230907,163400,358631010,5210,5210,5210,5210,0
|
|
20230907,163300,358631010,5210,5210,5210,5210,0
|
|
20230907,163200,358631010,5210,5210,5210,5210,0
|
|
20230907,163100,358631010,5210,5210,5210,5210,0
|
|
20230907,163000,358631010,5210,5210,5210,5210,0
|
|
20230907,162900,358631010,5210,5210,5210,5210,0
|
|
20230907,162800,358631010,5210,5210,5210,5210,0
|
|
20230907,162700,358631010,5210,5210,5210,5210,0
|
|
20230907,162600,358631010,5210,5210,5210,5210,0
|
|
20230907,162500,358631010,5210,5210,5210,5210,0
|
|
20230907,162400,358631010,5210,5210,5210,5210,0
|
|
20230907,162300,358631010,5210,5210,5210,5210,0
|
|
20230907,162200,358631010,5210,5210,5210,5210,0
|
|
20230907,162100,358631010,5210,5210,5210,5210,0
|
|
20230907,162000,358631010,5210,5210,5210,5210,0
|
|
20230907,161900,358631010,5210,5210,5210,5210,0
|
|
20230907,161800,358631010,5210,5210,5210,5210,0
|
|
20230907,161700,358631010,5210,5210,5210,5210,0
|
|
20230907,161600,358631010,5210,5210,5210,5210,0
|
|
20230907,161500,358631010,5210,5210,5210,5210,0
|
|
20230907,161400,358631010,5210,5210,5210,5210,0
|
|
20230907,161300,358631010,5210,5210,5210,5210,0
|
|
20230907,161200,358631010,5210,5210,5210,5210,0
|
|
20230907,161100,358631010,5210,5210,5210,5210,0
|
|
20230907,161000,358631010,5210,5210,5210,5210,0
|
|
20230907,160900,358631010,5210,5210,5210,5210,0
|
|
20230907,160800,358631010,5210,5210,5210,5210,0
|
|
20230907,160700,358631010,5210,5210,5210,5210,0
|
|
20230907,160600,358631010,5210,5210,5210,5210,2365
|
|
20230907,160500,358631010,5210,5210,5210,5210,0
|
|
20230907,160400,358631010,5210,5210,5210,5210,0
|
|
20230907,160300,358631010,5210,5210,5210,5210,0
|
|
20230907,160200,358631010,5210,5210,5210,5210,0
|
|
20230907,160100,358631010,5210,5210,5210,5210,0
|
|
20230907,160000,358631010,5210,5210,5210,5210,0
|
|
20230907,155900,358631010,5210,5210,5210,5210,0
|
|
20230907,155800,358631010,5210,5210,5210,5210,0
|
|
20230907,155700,358631010,5210,5210,5210,5210,0
|
|
20230907,155600,358631010,5210,5210,5210,5210,0
|
|
20230907,155500,358631010,5210,5210,5210,5210,0
|
|
20230907,155400,358631010,5210,5210,5210,5210,0
|
|
20230907,155300,358631010,5210,5210,5210,5210,0
|
|
20230907,155200,358631010,5210,5210,5210,5210,0
|
|
20230907,155100,358631010,5210,5210,5210,5210,0
|
|
20230907,155000,358631010,5210,5210,5210,5210,0
|
|
20230907,154900,358631010,5210,5210,5210,5210,0
|
|
20230907,154800,358631010,5210,5210,5210,5210,0
|
|
20230907,154700,358631010,5210,5210,5210,5210,0
|
|
20230907,154600,358631010,5210,5210,5210,5210,0
|
|
20230907,154500,358631010,5210,5210,5210,5210,0
|
|
20230907,154400,358631010,5210,5210,5210,5210,0
|
|
20230907,154300,358631010,5210,5210,5210,5210,0
|
|
20230907,154200,358631010,5210,5210,5210,5210,0
|
|
20230907,154100,358631010,5210,5210,5210,5210,0
|
|
20230907,154000,358631010,5210,5210,5210,5210,0
|
|
20230907,153900,358631010,5210,5210,5210,5210,0
|
|
20230907,153800,358631010,5210,5210,5210,5210,0
|
|
20230907,153700,358631010,5210,5210,5210,5210,0
|
|
20230907,153600,358631010,5210,5210,5210,5210,2365
|
|
20230907,153500,358631010,5210,5210,5210,5210,0
|
|
20230907,153400,358631010,5210,5210,5210,5210,0
|
|
20230907,153300,358631010,5210,5210,5210,5210,0
|
|
20230907,153200,358631010,5210,5210,5210,5210,0
|
|
20230907,153100,358631010,5210,5210,5210,5210,0
|
|
20230907,153000,358631010,5210,5210,5210,5210,2365
|
|
20230907,152900,346309360,5270,5270,5270,5270,0
|
|
20230907,152800,346309360,5270,5270,5270,5270,0
|
|
20230907,152700,346309360,5270,5270,5270,5270,0
|
|
20230907,152600,346309360,5270,5270,5270,5270,0
|
|
20230907,152500,346309360,5270,5270,5270,5270,0
|
|
20230907,152400,346309360,5270,5270,5270,5270,0
|
|
20230907,152300,346309360,5270,5270,5270,5270,0
|
|
20230907,152200,346309360,5270,5270,5270,5270,0
|
|
20230907,152100,346309360,5270,5270,5270,5270,0
|
|
20230907,152000,346309360,5270,5270,5270,5270,0
|
|
20230907,151900,346309360,5270,5190,5270,5180,1172
|
|
20230907,151800,340206330,5200,5200,5210,5200,331
|
|
20230907,151700,338485060,5200,5200,5200,5200,117
|
|
20230907,151600,337876660,5200,5180,5200,5180,131
|
|
20230907,151500,337197060,5150,5150,5180,5140,540
|
|
20230907,151400,334419130,5170,5170,5170,5170,0
|
|
20230907,151300,334419130,5170,5170,5170,5170,0
|
|
20230907,151200,334419130,5170,5170,5170,5170,0
|
|
20230907,151100,334419130,5170,5170,5170,5170,12
|
|
20230907,151000,334357090,5180,5180,5180,5180,21
|
|
20230907,150900,334248310,5180,5180,5180,5180,1
|
|
20230907,150800,334243130,5100,5190,5190,5100,1003
|
|
20230907,150700,329105270,5200,5200,5200,5200,0
|
|
20230907,150600,329105270,5200,5200,5200,5200,5
|
|
20230907,150500,329079270,5210,5210,5210,5210,0
|
|
20230907,150400,329079270,5210,5180,5210,5180,630
|
|
20230907,150300,325815360,5180,5200,5200,5130,4183
|
|
20230907,150200,304249190,5200,5210,5210,5200,41
|
|
20230907,150100,304035960,5240,5240,5240,5240,4
|
|
20230907,150000,304015000,5270,5270,5270,5270,0
|
|
20230907,145900,304015000,5270,5270,5270,5270,1000
|
|
20230907,145800,298745000,5270,5270,5270,5270,1
|
|
20230907,145700,298739730,5270,5270,5270,5270,1
|
|
20230907,145600,298734460,5250,5250,5250,5250,0
|
|
20230907,145500,298734460,5250,5250,5250,5250,10
|
|
20230907,145400,298681960,5280,5280,5280,5280,0
|
|
20230907,145300,298681960,5280,5280,5280,5280,0
|
|
20230907,145200,298681960,5280,5240,5280,5240,100
|
|
20230907,145100,298156570,5220,5220,5220,5220,0
|
|
20230907,145000,298156570,5220,5220,5220,5220,0
|
|
20230907,144900,298156570,5220,5290,5290,5200,154
|
|
20230907,144800,297352380,5290,5190,5290,5190,75
|
|
20230907,144700,296959280,5200,5200,5200,5200,689
|
|
20230907,144600,293376480,5190,5190,5190,5190,1
|
|
20230907,144500,293371290,5190,5190,5190,5190,0
|
|
20230907,144400,293371290,5190,5190,5190,5190,0
|
|
20230907,144300,293371290,5190,5190,5190,5190,10
|
|
20230907,144200,293319390,5180,5180,5180,5180,0
|
|
20230907,144100,293319390,5180,5180,5180,5180,102
|
|
20230907,144000,292791030,5190,5190,5190,5190,30
|
|
20230907,143900,292635330,5210,5210,5210,5210,0
|
|
20230907,143800,292635330,5210,5210,5210,5210,0
|
|
20230907,143700,292635330,5210,5210,5210,5210,0
|
|
20230907,143600,292635330,5210,5210,5210,5210,0
|
|
20230907,143500,292635330,5210,5210,5210,5210,0
|
|
20230907,143400,292635330,5210,5210,5210,5210,0
|
|
20230907,143300,292635330,5210,5210,5210,5210,0
|
|
20230907,143200,292635330,5210,5210,5210,5210,0
|
|
20230907,143100,292635330,5210,5210,5210,5210,0
|
|
20230907,143000,292635330,5210,5210,5210,5210,0
|
|
20230907,142900,292635330,5210,5210,5210,5210,0
|
|
20230907,142800,292635330,5210,5210,5210,5210,0
|
|
20230907,142700,292635330,5210,5210,5210,5210,0
|
|
20230907,142600,292635330,5210,5210,5210,5210,0
|
|
20230907,142500,292635330,5210,5210,5210,5210,0
|
|
20230907,142400,292635330,5210,5210,5210,5210,0
|
|
20230907,142300,292635330,5210,5210,5210,5210,4
|
|
20230907,142200,292614490,5210,5210,5210,5210,1
|
|
20230907,142100,292609280,5210,5210,5210,5210,3
|
|
20230907,142000,292593650,5210,5210,5210,5210,0
|
|
20230907,141900,292593650,5210,5210,5210,5210,1
|
|
20230907,141800,292588440,5170,5170,5170,5170,0
|
|
20230907,141700,292588440,5170,5170,5170,5170,0
|
|
20230907,141600,292588440,5170,5170,5170,5170,0
|
|
20230907,141500,292588440,5170,5170,5170,5170,0
|
|
20230907,141400,292588440,5170,5170,5170,5170,0
|
|
20230907,141300,292588440,5170,5170,5170,5170,0
|
|
20230907,141200,292588440,5170,5190,5210,5170,58
|
|
20230907,141100,292287520,5180,5180,5180,5180,85
|
|
20230907,141000,291847220,5180,5180,5180,5180,0
|
|
20230907,140900,291847220,5180,5180,5180,5180,130
|
|
20230907,140800,291173820,5170,5170,5170,5170,0
|
|
20230907,140700,291173820,5170,5170,5170,5170,365
|
|
20230907,140600,289286770,5180,5180,5180,5180,5
|
|
20230907,140500,289260870,5180,5180,5180,5180,15
|
|
20230907,140400,289183170,5180,5180,5180,5180,15
|
|
20230907,140300,289105470,5190,5190,5190,5190,0
|
|
20230907,140200,289105470,5190,5200,5200,5170,707
|
|
20230907,140100,285436960,5200,5200,5200,5200,2
|
|
20230907,140000,285426560,5200,5200,5200,5200,54
|
|
20230907,135900,285145760,5230,5230,5230,5230,10
|
|
20230907,135800,285093460,5230,5230,5230,5230,2
|
|
20230907,135700,285083000,5230,5230,5230,5230,0
|
|
20230907,135600,285083000,5230,5230,5230,5230,0
|
|
20230907,135500,285083000,5230,5230,5230,5230,0
|
|
20230907,135400,285083000,5230,5230,5230,5230,1
|
|
20230907,135300,285077770,5200,5200,5200,5200,19
|
|
20230907,135200,284978970,5190,5200,5200,5190,300
|
|
20230907,135100,283421720,5230,5230,5230,5230,0
|
|
20230907,135000,283421720,5230,5230,5230,5230,0
|
|
20230907,134900,283421720,5230,5230,5230,5230,0
|
|
20230907,134800,283421720,5230,5230,5230,5230,0
|
|
20230907,134700,283421720,5230,5230,5230,5230,0
|
|
20230907,134600,283421720,5230,5230,5230,5230,1
|
|
20230907,134500,283416490,5200,5200,5200,5200,96
|
|
20230907,134400,282917290,5200,5200,5200,5200,1934
|
|
20230907,134300,272860490,5190,5190,5190,5190,0
|
|
20230907,134200,272860490,5190,5190,5190,5190,0
|
|
20230907,134100,272860490,5190,5190,5190,5190,0
|
|
20230907,134000,272860490,5190,5190,5190,5190,0
|
|
20230907,133900,272860490,5190,5190,5190,5190,0
|
|
20230907,133800,272860490,5190,5190,5190,5190,0
|
|
20230907,133700,272860490,5190,5190,5190,5190,0
|
|
20230907,133600,272860490,5190,5190,5190,5190,0
|
|
20230907,133500,272860490,5190,5210,5270,5190,101
|
|
20230907,133400,272330510,5190,5190,5190,5190,60
|
|
20230907,133300,272019110,5190,5190,5190,5190,0
|
|
20230907,133200,272019110,5190,5190,5190,5190,241
|
|
20230907,133100,270768320,5160,5190,5190,5160,1024
|
|
20230907,133000,265471230,5180,5180,5180,5180,0
|
|
20230907,132900,265471230,5180,5210,5210,5180,354
|
|
20230907,132800,263629450,5210,5210,5210,5210,0
|
|
20230907,132700,263629450,5210,5230,5230,5210,520
|
|
20230907,132600,260910710,5230,5240,5240,5230,6
|
|
20230907,132500,260879280,5240,5240,5240,5240,19
|
|
20230907,132400,260779720,5240,5240,5240,5240,0
|
|
20230907,132300,260779720,5240,5240,5240,5240,0
|
|
20230907,132200,260779720,5240,5240,5240,5240,248
|
|
20230907,132100,259480200,5250,5250,5250,5250,0
|
|
20230907,132000,259480200,5250,5250,5250,5250,50
|
|
20230907,131900,259217700,5250,5250,5250,5250,87
|
|
20230907,131800,258760950,5240,5250,5250,5240,177
|
|
20230907,131700,257832680,5300,5300,5300,5290,40
|
|
20230907,131600,257620690,5300,5300,5300,5300,9
|
|
20230907,131500,257572990,5300,5300,5300,5300,0
|
|
20230907,131400,257572990,5300,5300,5300,5300,0
|
|
20230907,131300,257572990,5300,5300,5300,5300,1
|
|
20230907,131200,257567690,5300,5300,5300,5300,0
|
|
20230907,131100,257567690,5300,5300,5300,5300,0
|
|
20230907,131000,257567690,5300,5300,5300,5300,0
|
|
20230907,130900,257567690,5300,5300,5300,5300,1
|
|
20230907,130800,257562390,5300,5300,5300,5300,0
|
|
20230907,130700,257562390,5300,5300,5300,5300,1
|
|
20230907,130600,257557090,5250,5250,5250,5250,0
|
|
20230907,130500,257557090,5250,5250,5250,5250,0
|
|
20230907,130400,257557090,5250,5250,5250,5250,0
|
|
20230907,130300,257557090,5250,5250,5250,5250,0
|
|
20230907,130200,257557090,5250,5250,5250,5250,0
|
|
20230907,130100,257557090,5250,5250,5250,5250,0
|
|
20230907,130000,257557090,5250,5250,5250,5250,0
|
|
20230907,125900,257557090,5250,5250,5250,5250,3
|
|
20230907,125800,257541340,5260,5260,5260,5260,0
|
|
20230907,125700,257541340,5260,5260,5260,5260,0
|
|
20230907,125600,257541340,5260,5260,5260,5260,0
|
|
20230907,125500,257541340,5260,5260,5260,5250,1402
|
|
20230907,125400,250169120,5300,5300,5300,5300,10
|
|
20230907,125300,250116120,5300,5300,5300,5300,0
|
|
20230907,125200,250116120,5300,5300,5300,5300,0
|
|
20230907,125100,250116120,5300,5300,5300,5300,12
|
|
20230907,125000,250052520,5300,5300,5300,5300,0
|
|
20230907,124900,250052520,5300,5300,5300,5300,0
|
|
20230907,124800,250052520,5300,5300,5300,5300,0
|
|
20230907,124700,250052520,5300,5300,5300,5300,1
|
|
20230907,124600,250047220,5260,5280,5280,5260,313
|
|
20230907,124500,248398840,5330,5330,5330,5330,0
|
|
20230907,124400,248398840,5330,5330,5330,5330,0
|
|
20230907,124300,248398840,5330,5330,5330,5330,0
|
|
20230907,124200,248398840,5330,5320,5330,5320,100
|
|
20230907,124100,247865950,5330,5330,5330,5330,0
|
|
20230907,124000,247865950,5330,5330,5330,5330,0
|
|
20230907,123900,247865950,5330,5310,5330,5300,313
|
|
20230907,123800,246202820,5270,5270,5270,5270,0
|
|
20230907,123700,246202820,5270,5270,5270,5270,0
|
|
20230907,123600,246202820,5270,5270,5270,5270,0
|
|
20230907,123500,246202820,5270,5270,5270,5270,0
|
|
20230907,123400,246202820,5270,5280,5280,5270,100
|
|
20230907,123300,245675360,5290,5290,5290,5290,0
|
|
20230907,123200,245675360,5290,5290,5290,5290,0
|
|
20230907,123100,245675360,5290,5290,5290,5290,0
|
|
20230907,123000,245675360,5290,5290,5290,5290,0
|
|
20230907,122900,245675360,5290,5290,5290,5290,0
|
|
20230907,122800,245675360,5290,5290,5290,5290,0
|
|
20230907,122700,245675360,5290,5290,5290,5290,0
|
|
20230907,122600,245675360,5290,5290,5290,5290,0
|
|
20230907,122500,245675360,5290,5290,5290,5290,0
|
|
20230907,122400,245675360,5290,5290,5290,5290,0
|
|
20230907,122300,245675360,5290,5290,5290,5290,0
|
|
20230907,122200,245675360,5290,5290,5290,5290,0
|
|
20230907,122100,245675360,5290,5290,5290,5290,0
|
|
20230907,122000,245675360,5290,5290,5290,5290,0
|
|
20230907,121900,245675360,5290,5290,5290,5290,0
|
|
20230907,121800,245675360,5290,5290,5290,5290,0
|
|
20230907,121700,245675360,5290,5290,5290,5290,0
|
|
20230907,121600,245675360,5290,5290,5290,5290,0
|
|
20230907,121500,245675360,5290,5290,5290,5290,0
|
|
20230907,121400,245675360,5290,5290,5290,5290,0
|
|
20230907,121300,245675360,5290,5290,5290,5290,180
|
|
20230907,121200,244723160,5330,5310,5330,5310,4
|
|
20230907,121100,244701880,5280,5280,5280,5280,0
|
|
20230907,121000,244701880,5280,5280,5280,5280,0
|
|
20230907,120900,244701880,5280,5280,5280,5280,0
|
|
20230907,120800,244701880,5280,5270,5280,5270,4
|
|
20230907,120700,244680780,5270,5280,5280,5270,44
|
|
20230907,120600,244448480,5290,5290,5290,5290,24
|
|
20230907,120500,244321520,5290,5290,5290,5290,0
|
|
20230907,120400,244321520,5290,5290,5290,5290,0
|
|
20230907,120300,244321520,5290,5290,5290,5290,0
|
|
20230907,120200,244321520,5290,5290,5290,5290,2
|
|
20230907,120100,244310940,5330,5330,5330,5330,1
|
|
20230907,120000,244305610,5330,5320,5330,5320,4
|
|
20230907,115900,244284320,5330,5330,5330,5330,0
|
|
20230907,115800,244284320,5330,5310,5330,5310,2
|
|
20230907,115700,244273680,5330,5300,5330,5300,126
|
|
20230907,115600,243604790,5280,5280,5280,5280,0
|
|
20230907,115500,243604790,5280,5300,5300,5280,3
|
|
20230907,115400,243588910,5300,5300,5300,5300,0
|
|
20230907,115300,243588910,5300,5300,5300,5300,0
|
|
20230907,115200,243588910,5300,5300,5300,5300,0
|
|
20230907,115100,243588910,5300,5300,5300,5300,0
|
|
20230907,115000,243588910,5300,5300,5300,5300,0
|
|
20230907,114900,243588910,5300,5300,5300,5300,0
|
|
20230907,114800,243588910,5300,5300,5300,5300,12
|
|
20230907,114700,243525310,5300,5270,5300,5260,202
|
|
20230907,114600,242461710,5260,5270,5270,5260,300
|
|
20230907,114500,240883570,5250,5250,5250,5250,0
|
|
20230907,114400,240883570,5250,5300,5300,5250,1005
|
|
20230907,114300,235589430,5340,5340,5340,5340,0
|
|
20230907,114200,235589430,5340,5340,5340,5340,1
|
|
20230907,114100,235584090,5300,5300,5300,5300,0
|
|
20230907,114000,235584090,5300,5300,5300,5300,0
|
|
20230907,113900,235584090,5300,5300,5300,5300,0
|
|
20230907,113800,235584090,5300,5300,5300,5300,0
|
|
20230907,113700,235584090,5300,5300,5300,5300,0
|
|
20230907,113600,235584090,5300,5300,5300,5300,0
|
|
20230907,113500,235584090,5300,5320,5320,5300,512
|
|
20230907,113400,232869850,5340,5340,5340,5340,0
|
|
20230907,113300,232869850,5340,5340,5340,5340,0
|
|
20230907,113200,232869850,5340,5340,5340,5340,2
|
|
20230907,113100,232859170,5320,5320,5320,5320,75
|
|
20230907,113000,232460170,5310,5310,5310,5310,0
|
|
20230907,112900,232460170,5310,5310,5310,5310,7
|
|
20230907,112800,232423000,5300,5320,5320,5300,996
|
|
20230907,112700,227138970,5320,5320,5320,5320,0
|
|
20230907,112600,227138970,5320,5320,5320,5320,65
|
|
20230907,112500,226793170,5320,5320,5320,5320,0
|
|
20230907,112400,226793170,5320,5320,5320,5320,0
|
|
20230907,112300,226793170,5320,5330,5330,5320,1401
|
|
20230907,112200,219338850,5320,5350,5350,5320,705
|
|
20230907,112100,215581640,5350,5350,5350,5350,0
|
|
20230907,112000,215581640,5350,5350,5350,5350,0
|
|
20230907,111900,215581640,5350,5350,5350,5350,2
|
|
20230907,111800,215570940,5350,5350,5350,5350,5
|
|
20230907,111700,215544190,5350,5350,5350,5350,0
|
|
20230907,111600,215544190,5350,5350,5350,5350,0
|
|
20230907,111500,215544190,5350,5350,5350,5350,5
|
|
20230907,111400,215517440,5350,5350,5350,5350,0
|
|
20230907,111300,215517440,5350,5350,5350,5350,13
|
|
20230907,111200,215447890,5350,5350,5350,5350,14
|
|
20230907,111100,215372990,5360,5380,5380,5360,737
|
|
20230907,111000,211416170,5380,5380,5380,5380,0
|
|
20230907,110900,211416170,5380,5380,5380,5380,0
|
|
20230907,110800,211416170,5380,5380,5380,5380,0
|
|
20230907,110700,211416170,5380,5380,5380,5380,0
|
|
20230907,110600,211416170,5380,5380,5380,5380,0
|
|
20230907,110500,211416170,5380,5380,5380,5380,1
|
|
20230907,110400,211410790,5380,5380,5380,5380,0
|
|
20230907,110300,211410790,5380,5380,5380,5380,52
|
|
20230907,110200,211131030,5370,5370,5370,5370,22
|
|
20230907,110100,211012890,5370,5370,5370,5370,0
|
|
20230907,110000,211012890,5370,5370,5370,5370,616
|
|
20230907,105900,207704970,5370,5370,5370,5370,6
|
|
20230907,105800,207672750,5370,5380,5380,5370,100
|
|
20230907,105700,207135340,5400,5400,5400,5400,0
|
|
20230907,105600,207135340,5400,5400,5400,5400,11
|
|
20230907,105500,207075940,5380,5380,5380,5380,0
|
|
20230907,105400,207075940,5380,5380,5380,5380,0
|
|
20230907,105300,207075940,5380,5380,5380,5380,0
|
|
20230907,105200,207075940,5380,5380,5380,5380,78
|
|
20230907,105100,206656300,5380,5380,5380,5380,0
|
|
20230907,105000,206656300,5380,5380,5380,5380,0
|
|
20230907,104900,206656300,5380,5380,5380,5380,308
|
|
20230907,104800,204999260,5380,5370,5380,5370,11
|
|
20230907,104700,204940090,5380,5380,5380,5380,0
|
|
20230907,104600,204940090,5380,5380,5380,5380,104
|
|
20230907,104500,204380570,5380,5380,5380,5380,1
|
|
20230907,104400,204375190,5410,5410,5410,5410,0
|
|
20230907,104300,204375190,5410,5410,5410,5410,0
|
|
20230907,104200,204375190,5410,5410,5410,5410,0
|
|
20230907,104100,204375190,5410,5410,5410,5410,0
|
|
20230907,104000,204375190,5410,5410,5410,5410,1
|
|
20230907,103900,204369780,5380,5380,5380,5380,0
|
|
20230907,103800,204369780,5380,5380,5380,5380,12
|
|
20230907,103700,204305220,5380,5380,5380,5380,0
|
|
20230907,103600,204305220,5380,5400,5400,5380,51
|
|
20230907,103500,204030820,5380,5380,5380,5380,0
|
|
20230907,103400,204030820,5380,5380,5380,5380,501
|
|
20230907,103300,201335440,5380,5380,5380,5380,0
|
|
20230907,103200,201335440,5380,5380,5380,5380,0
|
|
20230907,103100,201335440,5380,5380,5380,5380,200
|
|
20230907,103000,200259440,5380,5390,5390,5380,1329
|
|
20230907,102900,193109320,5410,5410,5410,5410,0
|
|
20230907,102800,193109320,5410,5410,5410,5410,0
|
|
20230907,102700,193109320,5410,5410,5410,5410,0
|
|
20230907,102600,193109320,5410,5410,5410,5410,0
|
|
20230907,102500,193109320,5410,5410,5410,5410,323
|
|
20230907,102400,191361890,5400,5400,5400,5400,4
|
|
20230907,102300,191340290,5410,5410,5410,5410,8
|
|
20230907,102200,191297010,5400,5380,5400,5380,28
|
|
20230907,102100,191146270,5420,5410,5420,5410,106
|
|
20230907,102000,190572800,5400,5400,5400,5400,0
|
|
20230907,101900,190572800,5400,5400,5400,5400,28
|
|
20230907,101800,190421600,5370,5370,5370,5370,0
|
|
20230907,101700,190421600,5370,5370,5370,5370,9
|
|
20230907,101600,190373270,5370,5420,5420,5370,1519
|
|
20230907,101500,182199530,5420,5420,5420,5420,8
|
|
20230907,101400,182156170,5420,5430,5430,5420,550
|
|
20230907,101300,179175160,5450,5450,5450,5420,2201
|
|
20230907,101200,167236680,5450,5450,5450,5450,1
|
|
20230907,101100,167231230,5470,5480,5480,5470,50
|
|
20230907,101000,166957370,5550,5480,5550,5480,116
|
|
20230907,100900,166316520,5450,5450,5450,5450,0
|
|
20230907,100800,166316520,5450,5450,5450,5450,0
|
|
20230907,100700,166316520,5450,5450,5450,5450,156
|
|
20230907,100600,165466320,5440,5440,5440,5440,0
|
|
20230907,100500,165466320,5440,5430,5440,5430,189
|
|
20230907,100400,164439160,5450,5450,5450,5450,0
|
|
20230907,100300,164439160,5450,5450,5450,5450,0
|
|
20230907,100200,164439160,5450,5450,5450,5450,2109
|
|
20230907,100100,152945110,5460,5460,5460,5450,307
|
|
20230907,100000,151269810,5470,5470,5470,5470,18
|
|
20230907,095900,151171350,5470,5550,5550,5460,335
|
|
20230907,095800,149339500,5560,5440,5560,5420,2000
|
|
20230907,095700,138387900,5440,5440,5440,5440,0
|
|
20230907,095600,138387900,5440,5440,5450,5440,17
|
|
20230907,095500,138295340,5420,5430,5440,5420,1085
|
|
20230907,095400,132409640,5420,5440,5440,5420,940
|
|
20230907,095300,127307780,5450,5450,5450,5450,189
|
|
20230907,095200,126277730,5450,5460,5460,5450,212
|
|
20230907,095100,125122130,5460,5460,5460,5460,0
|
|
20230907,095000,125122130,5460,5460,5460,5460,0
|
|
20230907,094900,125122130,5460,5480,5480,5460,37
|
|
20230907,094800,124919590,5480,5570,5570,5480,219
|
|
20230907,094700,123713290,5580,5580,5580,5580,259
|
|
20230907,094600,122268070,5590,5600,5600,5590,316
|
|
20230907,094500,120500520,5600,5520,5600,5520,521
|
|
20230907,094400,117600130,5510,5500,5510,5500,138
|
|
20230907,094300,116840060,5500,5510,5510,5500,106
|
|
20230907,094200,116256280,5600,5480,5600,5480,1800
|
|
20230907,094100,106294520,5460,5450,5460,5450,20
|
|
20230907,094000,106185430,5410,5410,5410,5410,0
|
|
20230907,093900,106185430,5410,5410,5410,5410,0
|
|
20230907,093800,106185430,5410,5440,5440,5410,712
|
|
20230907,093700,102320240,5430,5430,5430,5430,0
|
|
20230907,093600,102320240,5430,5430,5430,5430,0
|
|
20230907,093500,102320240,5430,5430,5430,5430,0
|
|
20230907,093400,102320240,5430,5430,5430,5430,1
|
|
20230907,093300,102314810,5470,5480,5480,5450,1226
|
|
20230907,093200,95600600,5480,5480,5480,5480,0
|
|
20230907,093100,95600600,5480,5490,5500,5480,882
|
|
20230907,093000,90760460,5500,5500,5500,5500,1593
|
|
20230907,092900,81998960,5500,5480,5500,5480,643
|
|
20230907,092800,78470030,5480,5490,5490,5480,253
|
|
20230907,092700,77083390,5480,5470,5480,5470,426
|
|
20230907,092600,74748930,5480,5450,5480,5450,266
|
|
20230907,092500,73293510,5450,5450,5450,5450,16
|
|
20230907,092400,73206310,5450,5490,5490,5450,914
|
|
20230907,092300,68224210,5470,5450,5470,5450,1433
|
|
20230907,092200,60391060,5440,5420,5440,5420,3173
|
|
20230907,092100,43175740,5420,5420,5420,5420,10
|
|
20230907,092000,43121540,5420,5420,5420,5420,8
|
|
20230907,091900,43078180,5410,5370,5410,5370,710
|
|
20230907,091800,39261480,5410,5370,5410,5370,175
|
|
20230907,091700,38319860,5330,5330,5330,5330,0
|
|
20230907,091600,38319860,5330,5330,5330,5330,0
|
|
20230907,091500,38319860,5330,5330,5330,5330,1
|
|
20230907,091400,38314530,5320,5320,5320,5320,0
|
|
20230907,091300,38314530,5320,5350,5350,5320,1998
|
|
20230907,091200,27683490,5350,5380,5390,5350,101
|
|
20230907,091100,27139220,5390,5390,5390,5390,20
|
|
20230907,091000,27031420,5420,5420,5420,5420,0
|
|
20230907,090900,27031420,5420,5420,5420,5420,0
|
|
20230907,090800,27031420,5420,5360,5420,5350,91
|
|
20230907,090700,26544410,5440,5360,5440,5360,1556
|
|
20230907,090600,18102960,5360,5330,5360,5330,100
|
|
20230907,090500,17567640,5320,5290,5320,5290,2000
|
|
20230907,090400,6940430,5290,5290,5290,5290,4
|
|
20230907,090300,6919270,5230,5250,5300,5230,799
|
|
20230907,090200,2724460,5320,5310,5320,5310,5
|
|
20230907,090100,2697900,5320,5320,5320,5320,76
|
|
20230907,090000,2293580,5250,5310,5310,5250,432
|