694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,203100,258027270,5300,5300,5300,5300,1263
|
|
20230908,203000,258027270,5300,5300,5300,5300,0
|
|
20230908,202900,258027270,5300,5300,5300,5300,0
|
|
20230908,202800,258027270,5300,5300,5300,5300,0
|
|
20230908,202700,258027270,5300,5300,5300,5300,0
|
|
20230908,202600,258027270,5300,5300,5300,5300,0
|
|
20230908,202500,258027270,5300,5300,5300,5300,0
|
|
20230908,202400,258027270,5300,5300,5300,5300,0
|
|
20230908,202300,258027270,5300,5300,5300,5300,0
|
|
20230908,202200,258027270,5300,5300,5300,5300,0
|
|
20230908,202100,258027270,5300,5300,5300,5300,0
|
|
20230908,202000,258027270,5300,5300,5300,5300,0
|
|
20230908,201900,258027270,5300,5300,5300,5300,0
|
|
20230908,201800,258027270,5300,5300,5300,5300,0
|
|
20230908,201700,258027270,5300,5300,5300,5300,0
|
|
20230908,201600,258027270,5300,5300,5300,5300,0
|
|
20230908,201500,258027270,5300,5300,5300,5300,0
|
|
20230908,201400,258027270,5300,5300,5300,5300,0
|
|
20230908,201300,258027270,5300,5300,5300,5300,0
|
|
20230908,201200,258027270,5300,5300,5300,5300,0
|
|
20230908,201100,258027270,5300,5300,5300,5300,0
|
|
20230908,201000,258027270,5300,5300,5300,5300,0
|
|
20230908,200900,258027270,5300,5300,5300,5300,0
|
|
20230908,200800,258027270,5300,5300,5300,5300,0
|
|
20230908,200700,258027270,5300,5300,5300,5300,0
|
|
20230908,200600,258027270,5300,5300,5300,5300,0
|
|
20230908,200500,258027270,5300,5300,5300,5300,0
|
|
20230908,200400,258027270,5300,5300,5300,5300,0
|
|
20230908,200300,258027270,5300,5300,5300,5300,0
|
|
20230908,200200,258027270,5300,5300,5300,5300,0
|
|
20230908,200100,258027270,5300,5300,5300,5300,1263
|
|
20230908,200000,258027270,5300,5300,5300,5300,0
|
|
20230908,195900,258027270,5300,5300,5300,5300,0
|
|
20230908,195800,258027270,5300,5300,5300,5300,0
|
|
20230908,195700,258027270,5300,5300,5300,5300,0
|
|
20230908,195600,258027270,5300,5300,5300,5300,0
|
|
20230908,195500,258027270,5300,5300,5300,5300,0
|
|
20230908,195400,258027270,5300,5300,5300,5300,0
|
|
20230908,195300,258027270,5300,5300,5300,5300,0
|
|
20230908,195200,258027270,5300,5300,5300,5300,0
|
|
20230908,195100,258027270,5300,5300,5300,5300,0
|
|
20230908,195000,258027270,5300,5300,5300,5300,0
|
|
20230908,194900,258027270,5300,5300,5300,5300,0
|
|
20230908,194800,258027270,5300,5300,5300,5300,0
|
|
20230908,194700,258027270,5300,5300,5300,5300,0
|
|
20230908,194600,258027270,5300,5300,5300,5300,0
|
|
20230908,194500,258027270,5300,5300,5300,5300,0
|
|
20230908,194400,258027270,5300,5300,5300,5300,0
|
|
20230908,194300,258027270,5300,5300,5300,5300,0
|
|
20230908,194200,258027270,5300,5300,5300,5300,0
|
|
20230908,194100,258027270,5300,5300,5300,5300,0
|
|
20230908,194000,258027270,5300,5300,5300,5300,0
|
|
20230908,193900,258027270,5300,5300,5300,5300,0
|
|
20230908,193800,258027270,5300,5300,5300,5300,0
|
|
20230908,193700,258027270,5300,5300,5300,5300,0
|
|
20230908,193600,258027270,5300,5300,5300,5300,0
|
|
20230908,193500,258027270,5300,5300,5300,5300,0
|
|
20230908,193400,258027270,5300,5300,5300,5300,0
|
|
20230908,193300,258027270,5300,5300,5300,5300,0
|
|
20230908,193200,258027270,5300,5300,5300,5300,0
|
|
20230908,193100,258027270,5300,5300,5300,5300,1263
|
|
20230908,193000,258027270,5300,5300,5300,5300,0
|
|
20230908,192900,258027270,5300,5300,5300,5300,0
|
|
20230908,192800,258027270,5300,5300,5300,5300,0
|
|
20230908,192700,258027270,5300,5300,5300,5300,0
|
|
20230908,192600,258027270,5300,5300,5300,5300,0
|
|
20230908,192500,258027270,5300,5300,5300,5300,0
|
|
20230908,192400,258027270,5300,5300,5300,5300,0
|
|
20230908,192300,258027270,5300,5300,5300,5300,0
|
|
20230908,192200,258027270,5300,5300,5300,5300,0
|
|
20230908,192100,258027270,5300,5300,5300,5300,0
|
|
20230908,192000,258027270,5300,5300,5300,5300,0
|
|
20230908,191900,258027270,5300,5300,5300,5300,0
|
|
20230908,191800,258027270,5300,5300,5300,5300,0
|
|
20230908,191700,258027270,5300,5300,5300,5300,0
|
|
20230908,191600,258027270,5300,5300,5300,5300,0
|
|
20230908,191500,258027270,5300,5300,5300,5300,0
|
|
20230908,191400,258027270,5300,5300,5300,5300,0
|
|
20230908,191300,258027270,5300,5300,5300,5300,0
|
|
20230908,191200,258027270,5300,5300,5300,5300,0
|
|
20230908,191100,258027270,5300,5300,5300,5300,0
|
|
20230908,191000,258027270,5300,5300,5300,5300,0
|
|
20230908,190900,258027270,5300,5300,5300,5300,0
|
|
20230908,190800,258027270,5300,5300,5300,5300,0
|
|
20230908,190700,258027270,5300,5300,5300,5300,0
|
|
20230908,190600,258027270,5300,5300,5300,5300,0
|
|
20230908,190500,258027270,5300,5300,5300,5300,0
|
|
20230908,190400,258027270,5300,5300,5300,5300,0
|
|
20230908,190300,258027270,5300,5300,5300,5300,0
|
|
20230908,190200,258027270,5300,5300,5300,5300,0
|
|
20230908,190100,258027270,5300,5300,5300,5300,1263
|
|
20230908,190000,258027270,5300,5300,5300,5300,0
|
|
20230908,185900,258027270,5300,5300,5300,5300,0
|
|
20230908,185800,258027270,5300,5300,5300,5300,0
|
|
20230908,185700,258027270,5300,5300,5300,5300,0
|
|
20230908,185600,258027270,5300,5300,5300,5300,0
|
|
20230908,185500,258027270,5300,5300,5300,5300,0
|
|
20230908,185400,258027270,5300,5300,5300,5300,0
|
|
20230908,185300,258027270,5300,5300,5300,5300,0
|
|
20230908,185200,258027270,5300,5300,5300,5300,0
|
|
20230908,185100,258027270,5300,5300,5300,5300,0
|
|
20230908,185000,258027270,5300,5300,5300,5300,0
|
|
20230908,184900,258027270,5300,5300,5300,5300,0
|
|
20230908,184800,258027270,5300,5300,5300,5300,0
|
|
20230908,184700,258027270,5300,5300,5300,5300,0
|
|
20230908,184600,258027270,5300,5300,5300,5300,0
|
|
20230908,184500,258027270,5300,5300,5300,5300,0
|
|
20230908,184400,258027270,5300,5300,5300,5300,0
|
|
20230908,184300,258027270,5300,5300,5300,5300,0
|
|
20230908,184200,258027270,5300,5300,5300,5300,0
|
|
20230908,184100,258027270,5300,5300,5300,5300,0
|
|
20230908,184000,258027270,5300,5300,5300,5300,0
|
|
20230908,183900,258027270,5300,5300,5300,5300,0
|
|
20230908,183800,258027270,5300,5300,5300,5300,0
|
|
20230908,183700,258027270,5300,5300,5300,5300,0
|
|
20230908,183600,258027270,5300,5300,5300,5300,0
|
|
20230908,183500,258027270,5300,5300,5300,5300,0
|
|
20230908,183400,258027270,5300,5300,5300,5300,0
|
|
20230908,183300,258027270,5300,5300,5300,5300,0
|
|
20230908,183200,258027270,5300,5300,5300,5300,0
|
|
20230908,183100,258027270,5300,5300,5300,5300,1263
|
|
20230908,183000,258027270,5300,5300,5300,5300,0
|
|
20230908,182900,258027270,5300,5300,5300,5300,0
|
|
20230908,182800,258027270,5300,5300,5300,5300,0
|
|
20230908,182700,258027270,5300,5300,5300,5300,0
|
|
20230908,182600,258027270,5300,5300,5300,5300,0
|
|
20230908,182500,258027270,5300,5300,5300,5300,0
|
|
20230908,182400,258027270,5300,5300,5300,5300,0
|
|
20230908,182300,258027270,5300,5300,5300,5300,0
|
|
20230908,182200,258027270,5300,5300,5300,5300,0
|
|
20230908,182100,258027270,5300,5300,5300,5300,0
|
|
20230908,182000,258027270,5300,5300,5300,5300,0
|
|
20230908,181900,258027270,5300,5300,5300,5300,0
|
|
20230908,181800,258027270,5300,5300,5300,5300,0
|
|
20230908,181700,258027270,5300,5300,5300,5300,0
|
|
20230908,181600,258027270,5300,5300,5300,5300,0
|
|
20230908,181500,258027270,5300,5300,5300,5300,0
|
|
20230908,181400,258027270,5300,5300,5300,5300,0
|
|
20230908,181300,258027270,5300,5300,5300,5300,0
|
|
20230908,181200,258027270,5300,5300,5300,5300,0
|
|
20230908,181100,258027270,5300,5300,5300,5300,0
|
|
20230908,181000,258027270,5300,5300,5300,5300,0
|
|
20230908,180900,258027270,5300,5300,5300,5300,0
|
|
20230908,180800,258027270,5300,5300,5300,5300,0
|
|
20230908,180700,258027270,5300,5300,5300,5300,0
|
|
20230908,180600,258027270,5300,5300,5300,5300,0
|
|
20230908,180500,258027270,5300,5300,5300,5300,0
|
|
20230908,180400,258027270,5300,5300,5300,5300,0
|
|
20230908,180300,258027270,5300,5300,5300,5300,0
|
|
20230908,180200,258027270,5300,5300,5300,5300,0
|
|
20230908,180100,258027270,5300,5300,5300,5300,1263
|
|
20230908,180000,258027270,5300,5300,5300,5300,0
|
|
20230908,175900,258027270,5300,5300,5300,5300,0
|
|
20230908,175800,258027270,5300,5300,5300,5300,0
|
|
20230908,175700,258027270,5300,5300,5300,5300,0
|
|
20230908,175600,258027270,5300,5300,5300,5300,0
|
|
20230908,175500,258027270,5300,5300,5300,5300,0
|
|
20230908,175400,258027270,5300,5300,5300,5300,0
|
|
20230908,175300,258027270,5300,5300,5300,5300,0
|
|
20230908,175200,258027270,5300,5300,5300,5300,0
|
|
20230908,175100,258027270,5300,5300,5300,5300,0
|
|
20230908,175000,258027270,5300,5300,5300,5300,0
|
|
20230908,174900,258027270,5300,5300,5300,5300,0
|
|
20230908,174800,258027270,5300,5300,5300,5300,0
|
|
20230908,174700,258027270,5300,5300,5300,5300,0
|
|
20230908,174600,258027270,5300,5300,5300,5300,0
|
|
20230908,174500,258027270,5300,5300,5300,5300,0
|
|
20230908,174400,258027270,5300,5300,5300,5300,0
|
|
20230908,174300,258027270,5300,5300,5300,5300,0
|
|
20230908,174200,258027270,5300,5300,5300,5300,0
|
|
20230908,174100,258027270,5300,5300,5300,5300,0
|
|
20230908,174000,258027270,5300,5300,5300,5300,0
|
|
20230908,173900,258027270,5300,5300,5300,5300,0
|
|
20230908,173800,258027270,5300,5300,5300,5300,0
|
|
20230908,173700,258027270,5300,5300,5300,5300,0
|
|
20230908,173600,258027270,5300,5300,5300,5300,0
|
|
20230908,173500,258027270,5300,5300,5300,5300,0
|
|
20230908,173400,258027270,5300,5300,5300,5300,0
|
|
20230908,173300,258027270,5300,5300,5300,5300,0
|
|
20230908,173200,258027270,5300,5300,5300,5300,0
|
|
20230908,173100,258027270,5300,5300,5300,5300,1263
|
|
20230908,173000,258027270,5300,5300,5300,5300,0
|
|
20230908,172900,258027270,5300,5300,5300,5300,0
|
|
20230908,172800,258027270,5300,5300,5300,5300,0
|
|
20230908,172700,258027270,5300,5300,5300,5300,0
|
|
20230908,172600,258027270,5300,5300,5300,5300,0
|
|
20230908,172500,258027270,5300,5300,5300,5300,0
|
|
20230908,172400,258027270,5300,5300,5300,5300,0
|
|
20230908,172300,258027270,5300,5300,5300,5300,0
|
|
20230908,172200,258027270,5300,5300,5300,5300,0
|
|
20230908,172100,258027270,5300,5300,5300,5300,0
|
|
20230908,172000,258027270,5300,5300,5300,5300,0
|
|
20230908,171900,258027270,5300,5300,5300,5300,0
|
|
20230908,171800,258027270,5300,5300,5300,5300,0
|
|
20230908,171700,258027270,5300,5300,5300,5300,0
|
|
20230908,171600,258027270,5300,5300,5300,5300,0
|
|
20230908,171500,258027270,5300,5300,5300,5300,0
|
|
20230908,171400,258027270,5300,5300,5300,5300,0
|
|
20230908,171300,258027270,5300,5300,5300,5300,0
|
|
20230908,171200,258027270,5300,5300,5300,5300,0
|
|
20230908,171100,258027270,5300,5300,5300,5300,0
|
|
20230908,171000,258027270,5300,5300,5300,5300,0
|
|
20230908,170900,258027270,5300,5300,5300,5300,0
|
|
20230908,170800,258027270,5300,5300,5300,5300,0
|
|
20230908,170700,258027270,5300,5300,5300,5300,0
|
|
20230908,170600,258027270,5300,5300,5300,5300,0
|
|
20230908,170500,258027270,5300,5300,5300,5300,0
|
|
20230908,170400,258027270,5300,5300,5300,5300,0
|
|
20230908,170300,258027270,5300,5300,5300,5300,0
|
|
20230908,170200,258027270,5300,5300,5300,5300,0
|
|
20230908,170100,258027270,5300,5300,5300,5300,1263
|
|
20230908,170000,258027270,5300,5300,5300,5300,0
|
|
20230908,165900,258027270,5300,5300,5300,5300,0
|
|
20230908,165800,258027270,5300,5300,5300,5300,0
|
|
20230908,165700,258027270,5300,5300,5300,5300,0
|
|
20230908,165600,258027270,5300,5300,5300,5300,0
|
|
20230908,165500,258027270,5300,5300,5300,5300,0
|
|
20230908,165400,258027270,5300,5300,5300,5300,0
|
|
20230908,165300,258027270,5300,5300,5300,5300,0
|
|
20230908,165200,258027270,5300,5300,5300,5300,0
|
|
20230908,165100,258027270,5300,5300,5300,5300,0
|
|
20230908,165000,258027270,5300,5300,5300,5300,0
|
|
20230908,164900,258027270,5300,5300,5300,5300,0
|
|
20230908,164800,258027270,5300,5300,5300,5300,0
|
|
20230908,164700,258027270,5300,5300,5300,5300,0
|
|
20230908,164600,258027270,5300,5300,5300,5300,0
|
|
20230908,164500,258027270,5300,5300,5300,5300,0
|
|
20230908,164400,258027270,5300,5300,5300,5300,0
|
|
20230908,164300,258027270,5300,5300,5300,5300,0
|
|
20230908,164200,258027270,5300,5300,5300,5300,0
|
|
20230908,164100,258027270,5300,5300,5300,5300,0
|
|
20230908,164000,258027270,5300,5300,5300,5300,0
|
|
20230908,163900,258027270,5300,5300,5300,5300,0
|
|
20230908,163800,258027270,5300,5300,5300,5300,0
|
|
20230908,163700,258027270,5300,5300,5300,5300,0
|
|
20230908,163600,258027270,5300,5300,5300,5300,0
|
|
20230908,163500,258027270,5300,5300,5300,5300,0
|
|
20230908,163400,258027270,5300,5300,5300,5300,0
|
|
20230908,163300,258027270,5300,5300,5300,5300,0
|
|
20230908,163200,258027270,5300,5300,5300,5300,0
|
|
20230908,163100,258027270,5300,5300,5300,5300,1263
|
|
20230908,163000,258027270,5300,5300,5300,5300,0
|
|
20230908,162900,258027270,5300,5300,5300,5300,0
|
|
20230908,162800,258027270,5300,5300,5300,5300,0
|
|
20230908,162700,258027270,5300,5300,5300,5300,0
|
|
20230908,162600,258027270,5300,5300,5300,5300,0
|
|
20230908,162500,258027270,5300,5300,5300,5300,0
|
|
20230908,162400,258027270,5300,5300,5300,5300,0
|
|
20230908,162300,258027270,5300,5300,5300,5300,0
|
|
20230908,162200,258027270,5300,5300,5300,5300,0
|
|
20230908,162100,258027270,5300,5300,5300,5300,0
|
|
20230908,162000,258027270,5300,5300,5300,5300,0
|
|
20230908,161900,258027270,5300,5300,5300,5300,0
|
|
20230908,161800,258027270,5300,5300,5300,5300,0
|
|
20230908,161700,258027270,5300,5300,5300,5300,0
|
|
20230908,161600,258027270,5300,5300,5300,5300,0
|
|
20230908,161500,258027270,5300,5300,5300,5300,0
|
|
20230908,161400,258027270,5300,5300,5300,5300,0
|
|
20230908,161300,258027270,5300,5300,5300,5300,0
|
|
20230908,161200,258027270,5300,5300,5300,5300,0
|
|
20230908,161100,258027270,5300,5300,5300,5300,0
|
|
20230908,161000,258027270,5300,5300,5300,5300,0
|
|
20230908,160900,258027270,5300,5300,5300,5300,0
|
|
20230908,160800,258027270,5300,5300,5300,5300,0
|
|
20230908,160700,258027270,5300,5300,5300,5300,0
|
|
20230908,160600,258027270,5300,5300,5300,5300,0
|
|
20230908,160500,258027270,5300,5300,5300,5300,0
|
|
20230908,160400,258027270,5300,5300,5300,5300,0
|
|
20230908,160300,258027270,5300,5300,5300,5300,0
|
|
20230908,160200,258027270,5300,5300,5300,5300,0
|
|
20230908,160100,258027270,5300,5300,5300,5300,1263
|
|
20230908,160000,258027270,5300,5300,5300,5300,0
|
|
20230908,155900,258027270,5300,5300,5300,5300,0
|
|
20230908,155800,258027270,5300,5300,5300,5300,0
|
|
20230908,155700,258027270,5300,5300,5300,5300,0
|
|
20230908,155600,258027270,5300,5300,5300,5300,0
|
|
20230908,155500,258027270,5300,5300,5300,5300,0
|
|
20230908,155400,258027270,5300,5300,5300,5300,0
|
|
20230908,155300,258027270,5300,5300,5300,5300,0
|
|
20230908,155200,258027270,5300,5300,5300,5300,0
|
|
20230908,155100,258027270,5300,5300,5300,5300,0
|
|
20230908,155000,258027270,5300,5300,5300,5300,0
|
|
20230908,154900,258027270,5300,5300,5300,5300,0
|
|
20230908,154800,258027270,5300,5300,5300,5300,0
|
|
20230908,154700,258027270,5300,5300,5300,5300,0
|
|
20230908,154600,258027270,5300,5300,5300,5300,0
|
|
20230908,154500,258027270,5300,5300,5300,5300,0
|
|
20230908,154400,258027270,5300,5300,5300,5300,0
|
|
20230908,154300,258027270,5300,5300,5300,5300,0
|
|
20230908,154200,258027270,5300,5300,5300,5300,0
|
|
20230908,154100,258027270,5300,5300,5300,5300,0
|
|
20230908,154000,258027270,5300,5300,5300,5300,0
|
|
20230908,153900,258027270,5300,5300,5300,5300,0
|
|
20230908,153800,258027270,5300,5300,5300,5300,0
|
|
20230908,153700,258027270,5300,5300,5300,5300,0
|
|
20230908,153600,258027270,5300,5300,5300,5300,0
|
|
20230908,153500,258027270,5300,5300,5300,5300,0
|
|
20230908,153400,258027270,5300,5300,5300,5300,0
|
|
20230908,153300,258027270,5300,5300,5300,5300,0
|
|
20230908,153200,258027270,5300,5300,5300,5300,0
|
|
20230908,153100,258027270,5300,5300,5300,5300,1263
|
|
20230908,153000,258027270,5300,5300,5300,5300,1263
|
|
20230908,152900,251333370,5350,5350,5350,5350,0
|
|
20230908,152800,251333370,5350,5350,5350,5350,0
|
|
20230908,152700,251333370,5350,5350,5350,5350,0
|
|
20230908,152600,251333370,5350,5350,5350,5350,0
|
|
20230908,152500,251333370,5350,5350,5350,5350,0
|
|
20230908,152400,251333370,5350,5350,5350,5350,0
|
|
20230908,152300,251333370,5350,5350,5350,5350,0
|
|
20230908,152200,251333370,5350,5350,5350,5350,0
|
|
20230908,152100,251333370,5350,5350,5350,5350,0
|
|
20230908,152000,251333370,5350,5350,5350,5350,0
|
|
20230908,151900,251333370,5350,5300,5350,5300,73
|
|
20230908,151800,250945530,5310,5310,5310,5310,0
|
|
20230908,151700,250945530,5310,5310,5310,5310,0
|
|
20230908,151600,250945530,5310,5310,5310,5310,50
|
|
20230908,151500,250680030,5300,5300,5300,5300,300
|
|
20230908,151400,249090030,5310,5340,5340,5310,209
|
|
20230908,151300,247980100,5310,5320,5320,5310,300
|
|
20230908,151200,246386490,5340,5340,5340,5340,0
|
|
20230908,151100,246386490,5340,5340,5340,5340,0
|
|
20230908,151000,246386490,5340,5340,5340,5340,267
|
|
20230908,150900,244960710,5350,5350,5350,5350,38
|
|
20230908,150800,244757410,5340,5340,5340,5340,0
|
|
20230908,150700,244757410,5340,5340,5340,5340,0
|
|
20230908,150600,244757410,5340,5340,5340,5340,105
|
|
20230908,150500,244196710,5360,5360,5360,5360,0
|
|
20230908,150400,244196710,5360,5360,5360,5360,0
|
|
20230908,150300,244196710,5360,5360,5360,5360,0
|
|
20230908,150200,244196710,5360,5360,5360,5360,0
|
|
20230908,150100,244196710,5360,5360,5360,5360,0
|
|
20230908,150000,244196710,5360,5360,5360,5360,0
|
|
20230908,145900,244196710,5360,5360,5360,5360,0
|
|
20230908,145800,244196710,5360,5360,5360,5360,0
|
|
20230908,145700,244196710,5360,5360,5360,5360,0
|
|
20230908,145600,244196710,5360,5360,5360,5360,396
|
|
20230908,145500,242074150,5360,5360,5360,5360,0
|
|
20230908,145400,242074150,5360,5360,5360,5360,0
|
|
20230908,145300,242074150,5360,5360,5360,5360,0
|
|
20230908,145200,242074150,5360,5360,5360,5360,0
|
|
20230908,145100,242074150,5360,5360,5360,5360,0
|
|
20230908,145000,242074150,5360,5360,5360,5360,30
|
|
20230908,144900,241913350,5340,5340,5340,5340,0
|
|
20230908,144800,241913350,5340,5340,5340,5340,99
|
|
20230908,144700,241384690,5350,5350,5350,5350,1
|
|
20230908,144600,241379340,5350,5350,5350,5350,0
|
|
20230908,144500,241379340,5350,5350,5350,5350,0
|
|
20230908,144400,241379340,5350,5350,5350,5350,0
|
|
20230908,144300,241379340,5350,5350,5350,5350,0
|
|
20230908,144200,241379340,5350,5350,5350,5350,0
|
|
20230908,144100,241379340,5350,5350,5350,5350,0
|
|
20230908,144000,241379340,5350,5350,5350,5350,0
|
|
20230908,143900,241379340,5350,5350,5350,5350,0
|
|
20230908,143800,241379340,5350,5350,5350,5350,0
|
|
20230908,143700,241379340,5350,5350,5350,5350,40
|
|
20230908,143600,241165340,5360,5360,5360,5360,0
|
|
20230908,143500,241165340,5360,5360,5360,5360,0
|
|
20230908,143400,241165340,5360,5360,5360,5360,0
|
|
20230908,143300,241165340,5360,5360,5360,5360,0
|
|
20230908,143200,241165340,5360,5340,5360,5340,333
|
|
20230908,143100,239386600,5310,5310,5310,5310,0
|
|
20230908,143000,239386600,5310,5310,5310,5310,0
|
|
20230908,142900,239386600,5310,5310,5310,5310,0
|
|
20230908,142800,239386600,5310,5310,5310,5310,399
|
|
20230908,142700,237267910,5310,5310,5310,5310,1000
|
|
20230908,142600,231957910,5310,5330,5330,5310,500
|
|
20230908,142500,229300630,5330,5330,5330,5330,0
|
|
20230908,142400,229300630,5330,5330,5330,5330,108
|
|
20230908,142300,228724990,5330,5330,5330,5330,0
|
|
20230908,142200,228724990,5330,5330,5330,5330,0
|
|
20230908,142100,228724990,5330,5330,5330,5330,0
|
|
20230908,142000,228724990,5330,5330,5330,5330,184
|
|
20230908,141900,227744270,5330,5330,5330,5330,0
|
|
20230908,141800,227744270,5330,5330,5330,5330,107
|
|
20230908,141700,227173960,5340,5340,5340,5340,0
|
|
20230908,141600,227173960,5340,5340,5340,5340,0
|
|
20230908,141500,227173960,5340,5340,5340,5340,0
|
|
20230908,141400,227173960,5340,5340,5340,5340,0
|
|
20230908,141300,227173960,5340,5340,5340,5340,60
|
|
20230908,141200,226853560,5340,5340,5340,5340,0
|
|
20230908,141100,226853560,5340,5340,5340,5340,0
|
|
20230908,141000,226853560,5340,5340,5340,5340,342
|
|
20230908,140900,225027280,5340,5340,5340,5340,0
|
|
20230908,140800,225027280,5340,5340,5340,5340,0
|
|
20230908,140700,225027280,5340,5340,5340,5340,14
|
|
20230908,140600,224952520,5360,5360,5360,5360,0
|
|
20230908,140500,224952520,5360,5360,5360,5360,0
|
|
20230908,140400,224952520,5360,5360,5360,5360,0
|
|
20230908,140300,224952520,5360,5360,5360,5360,1000
|
|
20230908,140200,219592520,5360,5360,5360,5360,0
|
|
20230908,140100,219592520,5360,5360,5360,5360,0
|
|
20230908,140000,219592520,5360,5350,5360,5350,41
|
|
20230908,135900,219373160,5340,5340,5340,5340,0
|
|
20230908,135800,219373160,5340,5340,5340,5340,0
|
|
20230908,135700,219373160,5340,5340,5340,5340,0
|
|
20230908,135600,219373160,5340,5350,5350,5340,227
|
|
20230908,135500,218159720,5360,5360,5360,5360,0
|
|
20230908,135400,218159720,5360,5360,5360,5360,0
|
|
20230908,135300,218159720,5360,5360,5360,5360,0
|
|
20230908,135200,218159720,5360,5360,5360,5360,2
|
|
20230908,135100,218149000,5360,5360,5360,5360,318
|
|
20230908,135000,216444520,5370,5370,5370,5370,0
|
|
20230908,134900,216444520,5370,5370,5370,5370,0
|
|
20230908,134800,216444520,5370,5370,5370,5370,0
|
|
20230908,134700,216444520,5370,5370,5370,5370,0
|
|
20230908,134600,216444520,5370,5370,5370,5370,0
|
|
20230908,134500,216444520,5370,5370,5370,5370,0
|
|
20230908,134400,216444520,5370,5370,5370,5370,1
|
|
20230908,134300,216439150,5370,5370,5370,5370,0
|
|
20230908,134200,216439150,5370,5370,5370,5370,30
|
|
20230908,134100,216278050,5370,5370,5370,5370,0
|
|
20230908,134000,216278050,5370,5370,5370,5370,0
|
|
20230908,133900,216278050,5370,5370,5370,5370,1
|
|
20230908,133800,216272680,5370,5370,5370,5370,0
|
|
20230908,133700,216272680,5370,5370,5370,5370,0
|
|
20230908,133600,216272680,5370,5370,5370,5370,178
|
|
20230908,133500,215316820,5370,5370,5370,5370,4
|
|
20230908,133400,215295340,5380,5380,5380,5380,0
|
|
20230908,133300,215295340,5380,5380,5380,5380,0
|
|
20230908,133200,215295340,5380,5380,5380,5380,0
|
|
20230908,133100,215295340,5380,5380,5380,5380,10
|
|
20230908,133000,215241540,5380,5380,5380,5380,0
|
|
20230908,132900,215241540,5380,5380,5380,5380,82
|
|
20230908,132800,214800380,5380,5380,5380,5380,220
|
|
20230908,132700,213616780,5380,5380,5380,5380,0
|
|
20230908,132600,213616780,5380,5380,5380,5380,0
|
|
20230908,132500,213616780,5380,5370,5380,5370,304
|
|
20230908,132400,211981300,5370,5370,5370,5370,0
|
|
20230908,132300,211981300,5370,5370,5370,5370,0
|
|
20230908,132200,211981300,5370,5360,5370,5360,719
|
|
20230908,132100,208127350,5360,5360,5360,5360,1
|
|
20230908,132000,208121990,5350,5350,5350,5350,0
|
|
20230908,131900,208121990,5350,5350,5350,5350,89
|
|
20230908,131800,207645840,5350,5350,5350,5350,0
|
|
20230908,131700,207645840,5350,5350,5350,5350,0
|
|
20230908,131600,207645840,5350,5350,5350,5350,0
|
|
20230908,131500,207645840,5350,5350,5350,5350,0
|
|
20230908,131400,207645840,5350,5360,5360,5350,234
|
|
20230908,131300,206393930,5360,5360,5360,5360,0
|
|
20230908,131200,206393930,5360,5360,5360,5360,0
|
|
20230908,131100,206393930,5360,5360,5360,5360,0
|
|
20230908,131000,206393930,5360,5360,5360,5360,0
|
|
20230908,130900,206393930,5360,5360,5360,5360,10
|
|
20230908,130800,206340330,5370,5370,5370,5370,0
|
|
20230908,130700,206340330,5370,5370,5370,5370,0
|
|
20230908,130600,206340330,5370,5370,5370,5370,0
|
|
20230908,130500,206340330,5370,5370,5370,5370,0
|
|
20230908,130400,206340330,5370,5370,5370,5370,0
|
|
20230908,130300,206340330,5370,5370,5370,5370,1
|
|
20230908,130200,206334960,5370,5370,5370,5370,1
|
|
20230908,130100,206329590,5370,5370,5370,5370,1
|
|
20230908,130000,206324220,5370,5370,5370,5370,1
|
|
20230908,125900,206318850,5360,5360,5360,5360,0
|
|
20230908,125800,206318850,5360,5360,5360,5360,0
|
|
20230908,125700,206318850,5360,5360,5360,5360,67
|
|
20230908,125600,205959730,5370,5370,5370,5370,33
|
|
20230908,125500,205782520,5380,5380,5380,5380,1
|
|
20230908,125400,205777140,5380,5380,5380,5380,0
|
|
20230908,125300,205777140,5380,5380,5380,5380,0
|
|
20230908,125200,205777140,5380,5380,5380,5380,0
|
|
20230908,125100,205777140,5380,5380,5380,5380,0
|
|
20230908,125000,205777140,5380,5380,5380,5380,0
|
|
20230908,124900,205777140,5380,5380,5380,5380,0
|
|
20230908,124800,205777140,5380,5380,5380,5380,0
|
|
20230908,124700,205777140,5380,5380,5380,5380,1
|
|
20230908,124600,205771760,5370,5370,5370,5370,9
|
|
20230908,124500,205723430,5370,5370,5370,5370,0
|
|
20230908,124400,205723430,5370,5370,5370,5370,1
|
|
20230908,124300,205718060,5370,5370,5370,5370,0
|
|
20230908,124200,205718060,5370,5370,5370,5370,0
|
|
20230908,124100,205718060,5370,5370,5370,5370,1409
|
|
20230908,124000,198151730,5380,5370,5380,5370,39
|
|
20230908,123900,197942290,5380,5380,5380,5380,0
|
|
20230908,123800,197942290,5380,5380,5380,5380,230
|
|
20230908,123700,196704890,5370,5370,5370,5370,0
|
|
20230908,123600,196704890,5370,5370,5370,5370,0
|
|
20230908,123500,196704890,5370,5370,5370,5370,0
|
|
20230908,123400,196704890,5370,5370,5370,5370,0
|
|
20230908,123300,196704890,5370,5370,5370,5370,0
|
|
20230908,123200,196704890,5370,5370,5370,5370,0
|
|
20230908,123100,196704890,5370,5370,5370,5370,1
|
|
20230908,123000,196699520,5360,5360,5360,5360,0
|
|
20230908,122900,196699520,5360,5360,5360,5360,0
|
|
20230908,122800,196699520,5360,5360,5360,5360,0
|
|
20230908,122700,196699520,5360,5350,5360,5350,51
|
|
20230908,122600,196426660,5370,5370,5370,5370,0
|
|
20230908,122500,196426660,5370,5370,5370,5370,0
|
|
20230908,122400,196426660,5370,5370,5370,5370,0
|
|
20230908,122300,196426660,5370,5370,5370,5370,0
|
|
20230908,122200,196426660,5370,5370,5370,5370,0
|
|
20230908,122100,196426660,5370,5370,5370,5370,0
|
|
20230908,122000,196426660,5370,5370,5370,5370,0
|
|
20230908,121900,196426660,5370,5370,5370,5370,0
|
|
20230908,121800,196426660,5370,5370,5370,5370,1
|
|
20230908,121700,196421290,5370,5370,5370,5370,0
|
|
20230908,121600,196421290,5370,5370,5370,5370,1
|
|
20230908,121500,196415920,5360,5360,5360,5360,0
|
|
20230908,121400,196415920,5360,5360,5360,5360,2020
|
|
20230908,121300,185588720,5380,5380,5380,5380,0
|
|
20230908,121200,185588720,5380,5380,5380,5380,1
|
|
20230908,121100,185583340,5370,5370,5370,5370,20
|
|
20230908,121000,185475940,5380,5380,5380,5380,0
|
|
20230908,120900,185475940,5380,5380,5380,5380,0
|
|
20230908,120800,185475940,5380,5380,5380,5380,0
|
|
20230908,120700,185475940,5380,5380,5380,5380,0
|
|
20230908,120600,185475940,5380,5380,5380,5380,1
|
|
20230908,120500,185470560,5380,5380,5380,5380,0
|
|
20230908,120400,185470560,5380,5380,5380,5380,0
|
|
20230908,120300,185470560,5380,5380,5380,5380,0
|
|
20230908,120200,185470560,5380,5380,5380,5380,0
|
|
20230908,120100,185470560,5380,5390,5390,5380,6
|
|
20230908,120000,185438230,5390,5390,5390,5390,0
|
|
20230908,115900,185438230,5390,5390,5390,5390,0
|
|
20230908,115800,185438230,5390,5390,5390,5390,0
|
|
20230908,115700,185438230,5390,5390,5390,5390,0
|
|
20230908,115600,185438230,5390,5390,5390,5390,0
|
|
20230908,115500,185438230,5390,5390,5390,5390,0
|
|
20230908,115400,185438230,5390,5390,5390,5390,3
|
|
20230908,115300,185422060,5390,5390,5390,5390,0
|
|
20230908,115200,185422060,5390,5390,5390,5390,0
|
|
20230908,115100,185422060,5390,5390,5390,5390,10
|
|
20230908,115000,185368160,5390,5390,5390,5390,0
|
|
20230908,114900,185368160,5390,5390,5390,5390,0
|
|
20230908,114800,185368160,5390,5390,5390,5390,20
|
|
20230908,114700,185260360,5390,5390,5390,5390,2
|
|
20230908,114600,185249580,5380,5380,5380,5380,393
|
|
20230908,114500,183135240,5380,5380,5380,5380,0
|
|
20230908,114400,183135240,5380,5380,5380,5380,0
|
|
20230908,114300,183135240,5380,5380,5380,5380,0
|
|
20230908,114200,183135240,5380,5380,5380,5380,1
|
|
20230908,114100,183129860,5330,5330,5330,5330,0
|
|
20230908,114000,183129860,5330,5330,5330,5330,0
|
|
20230908,113900,183129860,5330,5330,5330,5330,0
|
|
20230908,113800,183129860,5330,5330,5330,5330,0
|
|
20230908,113700,183129860,5330,5350,5350,5330,500
|
|
20230908,113600,180461100,5350,5350,5350,5350,0
|
|
20230908,113500,180461100,5350,5350,5350,5350,198
|
|
20230908,113400,179401800,5350,5350,5350,5350,100
|
|
20230908,113300,178866800,5330,5330,5330,5330,0
|
|
20230908,113200,178866800,5330,5330,5330,5330,0
|
|
20230908,113100,178866800,5330,5330,5330,5330,0
|
|
20230908,113000,178866800,5330,5330,5330,5330,0
|
|
20230908,112900,178866800,5330,5330,5330,5330,0
|
|
20230908,112800,178866800,5330,5330,5330,5330,70
|
|
20230908,112700,178493700,5330,5330,5330,5330,0
|
|
20230908,112600,178493700,5330,5330,5330,5330,0
|
|
20230908,112500,178493700,5330,5330,5330,5330,0
|
|
20230908,112400,178493700,5330,5330,5330,5330,0
|
|
20230908,112300,178493700,5330,5330,5330,5330,0
|
|
20230908,112200,178493700,5330,5330,5330,5330,0
|
|
20230908,112100,178493700,5330,5300,5330,5300,946
|
|
20230908,112000,173475520,5350,5350,5350,5350,1
|
|
20230908,111900,173470170,5300,5300,5300,5300,0
|
|
20230908,111800,173470170,5300,5300,5300,5300,0
|
|
20230908,111700,173470170,5300,5320,5320,5300,500
|
|
20230908,111600,170813960,5350,5350,5350,5350,0
|
|
20230908,111500,170813960,5350,5320,5350,5320,1187
|
|
20230908,111400,164499090,5320,5320,5320,5320,384
|
|
20230908,111300,162456210,5340,5340,5340,5340,0
|
|
20230908,111200,162456210,5340,5340,5340,5340,50
|
|
20230908,111100,162189210,5400,5400,5400,5400,0
|
|
20230908,111000,162189210,5400,5400,5400,5400,0
|
|
20230908,110900,162189210,5400,5400,5400,5400,0
|
|
20230908,110800,162189210,5400,5400,5400,5400,0
|
|
20230908,110700,162189210,5400,5380,5400,5380,56
|
|
20230908,110600,161887870,5350,5340,5350,5320,2301
|
|
20230908,110500,149622800,5360,5370,5370,5360,354
|
|
20230908,110400,147723820,5370,5370,5370,5370,7
|
|
20230908,110300,147686230,5370,5390,5390,5370,178
|
|
20230908,110200,146727190,5390,5400,5400,5390,141
|
|
20230908,110100,145965810,5430,5430,5430,5430,0
|
|
20230908,110000,145965810,5430,5430,5430,5430,0
|
|
20230908,105900,145965810,5430,5430,5430,5430,0
|
|
20230908,105800,145965810,5430,5410,5430,5410,2
|
|
20230908,105700,145954970,5410,5410,5410,5410,0
|
|
20230908,105600,145954970,5410,5410,5410,5410,0
|
|
20230908,105500,145954970,5410,5410,5410,5410,0
|
|
20230908,105400,145954970,5410,5410,5410,5410,0
|
|
20230908,105300,145954970,5410,5410,5410,5410,0
|
|
20230908,105200,145954970,5410,5410,5410,5410,25
|
|
20230908,105100,145819720,5430,5430,5430,5430,0
|
|
20230908,105000,145819720,5430,5430,5430,5430,0
|
|
20230908,104900,145819720,5430,5430,5430,5430,5
|
|
20230908,104800,145792570,5420,5430,5430,5420,40
|
|
20230908,104700,145575570,5430,5430,5430,5430,0
|
|
20230908,104600,145575570,5430,5430,5430,5430,0
|
|
20230908,104500,145575570,5430,5430,5430,5430,400
|
|
20230908,104400,143403570,5430,5430,5430,5430,0
|
|
20230908,104300,143403570,5430,5430,5430,5430,0
|
|
20230908,104200,143403570,5430,5430,5430,5430,1
|
|
20230908,104100,143398140,5420,5420,5420,5420,9
|
|
20230908,104000,143349360,5420,5420,5420,5420,0
|
|
20230908,103900,143349360,5420,5420,5420,5420,70
|
|
20230908,103800,142969960,5440,5440,5440,5440,0
|
|
20230908,103700,142969960,5440,5430,5440,5430,72
|
|
20230908,103600,142578960,5420,5420,5420,5420,0
|
|
20230908,103500,142578960,5420,5420,5420,5420,31
|
|
20230908,103400,142410940,5430,5430,5430,5430,0
|
|
20230908,103300,142410940,5430,5430,5430,5430,5
|
|
20230908,103200,142383790,5420,5420,5420,5420,100
|
|
20230908,103100,141841790,5420,5420,5420,5420,0
|
|
20230908,103000,141841790,5420,5420,5420,5420,1
|
|
20230908,102900,141836370,5430,5430,5430,5430,100
|
|
20230908,102800,141293370,5430,5380,5430,5380,14
|
|
20230908,102700,141217930,5380,5380,5380,5380,0
|
|
20230908,102600,141217930,5380,5380,5380,5380,0
|
|
20230908,102500,141217930,5380,5380,5380,5380,0
|
|
20230908,102400,141217930,5380,5380,5380,5380,100
|
|
20230908,102300,140679930,5390,5390,5390,5390,0
|
|
20230908,102200,140679930,5390,5390,5390,5390,8
|
|
20230908,102100,140636810,5390,5390,5390,5390,0
|
|
20230908,102000,140636810,5390,5390,5390,5390,0
|
|
20230908,101900,140636810,5390,5390,5390,5390,64
|
|
20230908,101800,140291850,5390,5390,5390,5390,0
|
|
20230908,101700,140291850,5390,5390,5390,5390,0
|
|
20230908,101600,140291850,5390,5400,5400,5390,10
|
|
20230908,101500,140237940,5400,5400,5400,5400,1068
|
|
20230908,101400,134470740,5400,5400,5400,5400,940
|
|
20230908,101300,129394740,5390,5400,5400,5390,80
|
|
20230908,101200,128962940,5390,5430,5430,5390,221
|
|
20230908,101100,127770270,5430,5390,5430,5390,1499
|
|
20230908,101000,119653250,5420,5420,5420,5420,0
|
|
20230908,100900,119653250,5420,5390,5420,5390,120
|
|
20230908,100800,119005850,5420,5420,5420,5420,3
|
|
20230908,100700,118989590,5390,5390,5390,5390,50
|
|
20230908,100600,118720090,5390,5420,5420,5390,101
|
|
20230908,100500,118175670,5360,5390,5400,5360,650
|
|
20230908,100400,114672840,5410,5400,5410,5400,107
|
|
20230908,100300,114094440,5400,5400,5400,5400,200
|
|
20230908,100200,113014440,5400,5400,5400,5400,0
|
|
20230908,100100,113014440,5400,5400,5400,5400,1
|
|
20230908,100000,113009040,5360,5370,5370,5360,102
|
|
20230908,095900,112461380,5400,5400,5400,5400,0
|
|
20230908,095800,112461380,5400,5400,5400,5400,0
|
|
20230908,095700,112461380,5400,5400,5400,5400,0
|
|
20230908,095600,112461380,5400,5400,5400,5400,7
|
|
20230908,095500,112423580,5410,5410,5410,5410,300
|
|
20230908,095400,110800580,5410,5410,5410,5410,100
|
|
20230908,095300,110259580,5370,5420,5430,5370,890
|
|
20230908,095200,105462720,5400,5380,5400,5380,440
|
|
20230908,095100,103094720,5430,5430,5430,5430,0
|
|
20230908,095000,103094720,5430,5360,5430,5360,137
|
|
20230908,094900,102358090,5360,5360,5360,5360,0
|
|
20230908,094800,102358090,5360,5360,5360,5360,0
|
|
20230908,094700,102358090,5360,5360,5360,5360,0
|
|
20230908,094600,102358090,5360,5330,5360,5330,68
|
|
20230908,094500,101995620,5320,5380,5380,5320,956
|
|
20230908,094400,96884960,5440,5440,5440,5440,1
|
|
20230908,094300,96879520,5440,5440,5440,5440,5
|
|
20230908,094200,96852320,5410,5390,5410,5390,410
|
|
20230908,094100,94634510,5390,5470,5470,5380,173
|
|
20230908,094000,93703400,5480,5520,5530,5390,803
|
|
20230908,093900,89340260,5540,5350,5580,5350,8545
|
|
20230908,093800,42423600,5340,5340,5340,5340,0
|
|
20230908,093700,42423600,5340,5350,5350,5340,96
|
|
20230908,093600,41910460,5350,5350,5350,5350,1
|
|
20230908,093500,41905110,5350,5350,5350,5350,0
|
|
20230908,093400,41905110,5350,5350,5350,5350,0
|
|
20230908,093300,41905110,5350,5350,5350,5350,0
|
|
20230908,093200,41905110,5350,5350,5350,5350,0
|
|
20230908,093100,41905110,5350,5350,5350,5350,0
|
|
20230908,093000,41905110,5350,5300,5350,5300,293
|
|
20230908,092900,40351660,5300,5300,5300,5300,170
|
|
20230908,092800,39450660,5290,5350,5350,5290,122
|
|
20230908,092700,38801560,5440,5400,5440,5400,52
|
|
20230908,092600,38519330,5400,5360,5400,5350,740
|
|
20230908,092500,34532070,5380,5380,5380,5380,0
|
|
20230908,092400,34532070,5380,5380,5380,5380,0
|
|
20230908,092300,34532070,5380,5340,5380,5340,100
|
|
20230908,092200,33996130,5330,5330,5330,5330,10
|
|
20230908,092100,33942830,5330,5330,5330,5330,3
|
|
20230908,092000,33926840,5380,5380,5380,5380,0
|
|
20230908,091900,33926840,5380,5380,5380,5380,0
|
|
20230908,091800,33926840,5380,5370,5380,5370,17
|
|
20230908,091700,33835530,5370,5260,5370,5230,689
|
|
20230908,091600,30209410,5370,5290,5380,5290,296
|
|
20230908,091500,28632250,5210,5350,5350,5210,1020
|
|
20230908,091400,23305680,5360,5360,5360,5360,20
|
|
20230908,091300,23198480,5360,5360,5360,5360,102
|
|
20230908,091200,22651760,5360,5340,5360,5340,300
|
|
20230908,091100,21048770,5270,5270,5270,5270,0
|
|
20230908,091000,21048770,5270,5270,5270,5270,0
|
|
20230908,090900,21048770,5270,5270,5270,5270,0
|
|
20230908,090800,21048770,5270,5270,5270,5270,200
|
|
20230908,090700,19994770,5370,5370,5370,5370,784
|
|
20230908,090600,15784690,5380,5380,5380,5380,1050
|
|
20230908,090500,10135690,5240,5240,5240,5240,266
|
|
20230908,090400,8741850,5450,5240,5450,5160,1501
|
|
20230908,090300,696510,5160,5160,5160,5160,0
|
|
20230908,090200,696510,5160,5160,5160,5160,0
|
|
20230908,090100,696510,5160,5160,5160,5160,0
|
|
20230908,090000,696510,5160,5240,5250,5150,133
|