689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,202600,292982560,5350,5350,5350,5350,1377
|
|
20230914,202500,292982560,5350,5350,5350,5350,0
|
|
20230914,202400,292982560,5350,5350,5350,5350,0
|
|
20230914,202300,292982560,5350,5350,5350,5350,0
|
|
20230914,202200,292982560,5350,5350,5350,5350,0
|
|
20230914,202100,292982560,5350,5350,5350,5350,0
|
|
20230914,202000,292982560,5350,5350,5350,5350,0
|
|
20230914,201900,292982560,5350,5350,5350,5350,0
|
|
20230914,201800,292982560,5350,5350,5350,5350,0
|
|
20230914,201700,292982560,5350,5350,5350,5350,0
|
|
20230914,201600,292982560,5350,5350,5350,5350,0
|
|
20230914,201500,292982560,5350,5350,5350,5350,0
|
|
20230914,201400,292982560,5350,5350,5350,5350,0
|
|
20230914,201300,292982560,5350,5350,5350,5350,0
|
|
20230914,201200,292982560,5350,5350,5350,5350,0
|
|
20230914,201100,292982560,5350,5350,5350,5350,0
|
|
20230914,201000,292982560,5350,5350,5350,5350,0
|
|
20230914,200900,292982560,5350,5350,5350,5350,0
|
|
20230914,200800,292982560,5350,5350,5350,5350,0
|
|
20230914,200700,292982560,5350,5350,5350,5350,0
|
|
20230914,200600,292982560,5350,5350,5350,5350,0
|
|
20230914,200500,292982560,5350,5350,5350,5350,0
|
|
20230914,200400,292982560,5350,5350,5350,5350,0
|
|
20230914,200300,292982560,5350,5350,5350,5350,0
|
|
20230914,200200,292982560,5350,5350,5350,5350,0
|
|
20230914,200100,292982560,5350,5350,5350,5350,0
|
|
20230914,200000,292982560,5350,5350,5350,5350,0
|
|
20230914,195900,292982560,5350,5350,5350,5350,0
|
|
20230914,195800,292982560,5350,5350,5350,5350,0
|
|
20230914,195700,292982560,5350,5350,5350,5350,0
|
|
20230914,195600,292982560,5350,5350,5350,5350,1377
|
|
20230914,195500,292982560,5350,5350,5350,5350,0
|
|
20230914,195400,292982560,5350,5350,5350,5350,0
|
|
20230914,195300,292982560,5350,5350,5350,5350,0
|
|
20230914,195200,292982560,5350,5350,5350,5350,0
|
|
20230914,195100,292982560,5350,5350,5350,5350,0
|
|
20230914,195000,292982560,5350,5350,5350,5350,0
|
|
20230914,194900,292982560,5350,5350,5350,5350,0
|
|
20230914,194800,292982560,5350,5350,5350,5350,0
|
|
20230914,194700,292982560,5350,5350,5350,5350,0
|
|
20230914,194600,292982560,5350,5350,5350,5350,0
|
|
20230914,194500,292982560,5350,5350,5350,5350,0
|
|
20230914,194400,292982560,5350,5350,5350,5350,0
|
|
20230914,194300,292982560,5350,5350,5350,5350,0
|
|
20230914,194200,292982560,5350,5350,5350,5350,0
|
|
20230914,194100,292982560,5350,5350,5350,5350,0
|
|
20230914,194000,292982560,5350,5350,5350,5350,0
|
|
20230914,193900,292982560,5350,5350,5350,5350,0
|
|
20230914,193800,292982560,5350,5350,5350,5350,0
|
|
20230914,193700,292982560,5350,5350,5350,5350,0
|
|
20230914,193600,292982560,5350,5350,5350,5350,0
|
|
20230914,193500,292982560,5350,5350,5350,5350,0
|
|
20230914,193400,292982560,5350,5350,5350,5350,0
|
|
20230914,193300,292982560,5350,5350,5350,5350,0
|
|
20230914,193200,292982560,5350,5350,5350,5350,0
|
|
20230914,193100,292982560,5350,5350,5350,5350,0
|
|
20230914,193000,292982560,5350,5350,5350,5350,0
|
|
20230914,192900,292982560,5350,5350,5350,5350,0
|
|
20230914,192800,292982560,5350,5350,5350,5350,0
|
|
20230914,192700,292982560,5350,5350,5350,5350,0
|
|
20230914,192600,292982560,5350,5350,5350,5350,1377
|
|
20230914,192500,292982560,5350,5350,5350,5350,0
|
|
20230914,192400,292982560,5350,5350,5350,5350,0
|
|
20230914,192300,292982560,5350,5350,5350,5350,0
|
|
20230914,192200,292982560,5350,5350,5350,5350,0
|
|
20230914,192100,292982560,5350,5350,5350,5350,0
|
|
20230914,192000,292982560,5350,5350,5350,5350,0
|
|
20230914,191900,292982560,5350,5350,5350,5350,0
|
|
20230914,191800,292982560,5350,5350,5350,5350,0
|
|
20230914,191700,292982560,5350,5350,5350,5350,0
|
|
20230914,191600,292982560,5350,5350,5350,5350,0
|
|
20230914,191500,292982560,5350,5350,5350,5350,0
|
|
20230914,191400,292982560,5350,5350,5350,5350,0
|
|
20230914,191300,292982560,5350,5350,5350,5350,0
|
|
20230914,191200,292982560,5350,5350,5350,5350,0
|
|
20230914,191100,292982560,5350,5350,5350,5350,0
|
|
20230914,191000,292982560,5350,5350,5350,5350,0
|
|
20230914,190900,292982560,5350,5350,5350,5350,0
|
|
20230914,190800,292982560,5350,5350,5350,5350,0
|
|
20230914,190700,292982560,5350,5350,5350,5350,0
|
|
20230914,190600,292982560,5350,5350,5350,5350,0
|
|
20230914,190500,292982560,5350,5350,5350,5350,0
|
|
20230914,190400,292982560,5350,5350,5350,5350,0
|
|
20230914,190300,292982560,5350,5350,5350,5350,0
|
|
20230914,190200,292982560,5350,5350,5350,5350,0
|
|
20230914,190100,292982560,5350,5350,5350,5350,0
|
|
20230914,190000,292982560,5350,5350,5350,5350,0
|
|
20230914,185900,292982560,5350,5350,5350,5350,0
|
|
20230914,185800,292982560,5350,5350,5350,5350,0
|
|
20230914,185700,292982560,5350,5350,5350,5350,0
|
|
20230914,185600,292982560,5350,5350,5350,5350,1377
|
|
20230914,185500,292982560,5350,5350,5350,5350,0
|
|
20230914,185400,292982560,5350,5350,5350,5350,0
|
|
20230914,185300,292982560,5350,5350,5350,5350,0
|
|
20230914,185200,292982560,5350,5350,5350,5350,0
|
|
20230914,185100,292982560,5350,5350,5350,5350,0
|
|
20230914,185000,292982560,5350,5350,5350,5350,0
|
|
20230914,184900,292982560,5350,5350,5350,5350,0
|
|
20230914,184800,292982560,5350,5350,5350,5350,0
|
|
20230914,184700,292982560,5350,5350,5350,5350,0
|
|
20230914,184600,292982560,5350,5350,5350,5350,0
|
|
20230914,184500,292982560,5350,5350,5350,5350,0
|
|
20230914,184400,292982560,5350,5350,5350,5350,0
|
|
20230914,184300,292982560,5350,5350,5350,5350,0
|
|
20230914,184200,292982560,5350,5350,5350,5350,0
|
|
20230914,184100,292982560,5350,5350,5350,5350,0
|
|
20230914,184000,292982560,5350,5350,5350,5350,0
|
|
20230914,183900,292982560,5350,5350,5350,5350,0
|
|
20230914,183800,292982560,5350,5350,5350,5350,0
|
|
20230914,183700,292982560,5350,5350,5350,5350,0
|
|
20230914,183600,292982560,5350,5350,5350,5350,0
|
|
20230914,183500,292982560,5350,5350,5350,5350,0
|
|
20230914,183400,292982560,5350,5350,5350,5350,0
|
|
20230914,183300,292982560,5350,5350,5350,5350,0
|
|
20230914,183200,292982560,5350,5350,5350,5350,0
|
|
20230914,183100,292982560,5350,5350,5350,5350,0
|
|
20230914,183000,292982560,5350,5350,5350,5350,0
|
|
20230914,182900,292982560,5350,5350,5350,5350,0
|
|
20230914,182800,292982560,5350,5350,5350,5350,0
|
|
20230914,182700,292982560,5350,5350,5350,5350,0
|
|
20230914,182600,292982560,5350,5350,5350,5350,1377
|
|
20230914,182500,292982560,5350,5350,5350,5350,0
|
|
20230914,182400,292982560,5350,5350,5350,5350,0
|
|
20230914,182300,292982560,5350,5350,5350,5350,0
|
|
20230914,182200,292982560,5350,5350,5350,5350,0
|
|
20230914,182100,292982560,5350,5350,5350,5350,0
|
|
20230914,182000,292982560,5350,5350,5350,5350,0
|
|
20230914,181900,292982560,5350,5350,5350,5350,0
|
|
20230914,181800,292982560,5350,5350,5350,5350,0
|
|
20230914,181700,292982560,5350,5350,5350,5350,0
|
|
20230914,181600,292982560,5350,5350,5350,5350,0
|
|
20230914,181500,292982560,5350,5350,5350,5350,0
|
|
20230914,181400,292982560,5350,5350,5350,5350,0
|
|
20230914,181300,292982560,5350,5350,5350,5350,0
|
|
20230914,181200,292982560,5350,5350,5350,5350,0
|
|
20230914,181100,292982560,5350,5350,5350,5350,0
|
|
20230914,181000,292982560,5350,5350,5350,5350,0
|
|
20230914,180900,292982560,5350,5350,5350,5350,0
|
|
20230914,180800,292982560,5350,5350,5350,5350,0
|
|
20230914,180700,292982560,5350,5350,5350,5350,0
|
|
20230914,180600,292982560,5350,5350,5350,5350,0
|
|
20230914,180500,292982560,5350,5350,5350,5350,0
|
|
20230914,180400,292982560,5350,5350,5350,5350,0
|
|
20230914,180300,292982560,5350,5350,5350,5350,0
|
|
20230914,180200,292982560,5350,5350,5350,5350,0
|
|
20230914,180100,292982560,5350,5350,5350,5350,0
|
|
20230914,180000,292982560,5350,5350,5350,5350,0
|
|
20230914,175900,292982560,5350,5350,5350,5350,0
|
|
20230914,175800,292982560,5350,5350,5350,5350,0
|
|
20230914,175700,292982560,5350,5350,5350,5350,0
|
|
20230914,175600,292982560,5350,5350,5350,5350,1377
|
|
20230914,175500,292982560,5350,5350,5350,5350,0
|
|
20230914,175400,292982560,5350,5350,5350,5350,0
|
|
20230914,175300,292982560,5350,5350,5350,5350,0
|
|
20230914,175200,292982560,5350,5350,5350,5350,0
|
|
20230914,175100,292982560,5350,5350,5350,5350,0
|
|
20230914,175000,292982560,5350,5350,5350,5350,0
|
|
20230914,174900,292982560,5350,5350,5350,5350,0
|
|
20230914,174800,292982560,5350,5350,5350,5350,0
|
|
20230914,174700,292982560,5350,5350,5350,5350,0
|
|
20230914,174600,292982560,5350,5350,5350,5350,0
|
|
20230914,174500,292982560,5350,5350,5350,5350,0
|
|
20230914,174400,292982560,5350,5350,5350,5350,0
|
|
20230914,174300,292982560,5350,5350,5350,5350,0
|
|
20230914,174200,292982560,5350,5350,5350,5350,0
|
|
20230914,174100,292982560,5350,5350,5350,5350,0
|
|
20230914,174000,292982560,5350,5350,5350,5350,0
|
|
20230914,173900,292982560,5350,5350,5350,5350,0
|
|
20230914,173800,292982560,5350,5350,5350,5350,0
|
|
20230914,173700,292982560,5350,5350,5350,5350,0
|
|
20230914,173600,292982560,5350,5350,5350,5350,0
|
|
20230914,173500,292982560,5350,5350,5350,5350,0
|
|
20230914,173400,292982560,5350,5350,5350,5350,0
|
|
20230914,173300,292982560,5350,5350,5350,5350,0
|
|
20230914,173200,292982560,5350,5350,5350,5350,0
|
|
20230914,173100,292982560,5350,5350,5350,5350,0
|
|
20230914,173000,292982560,5350,5350,5350,5350,0
|
|
20230914,172900,292982560,5350,5350,5350,5350,0
|
|
20230914,172800,292982560,5350,5350,5350,5350,0
|
|
20230914,172700,292982560,5350,5350,5350,5350,0
|
|
20230914,172600,292982560,5350,5350,5350,5350,1377
|
|
20230914,172500,292982560,5350,5350,5350,5350,0
|
|
20230914,172400,292982560,5350,5350,5350,5350,0
|
|
20230914,172300,292982560,5350,5350,5350,5350,0
|
|
20230914,172200,292982560,5350,5350,5350,5350,0
|
|
20230914,172100,292982560,5350,5350,5350,5350,0
|
|
20230914,172000,292982560,5350,5350,5350,5350,0
|
|
20230914,171900,292982560,5350,5350,5350,5350,0
|
|
20230914,171800,292982560,5350,5350,5350,5350,0
|
|
20230914,171700,292982560,5350,5350,5350,5350,0
|
|
20230914,171600,292982560,5350,5350,5350,5350,0
|
|
20230914,171500,292982560,5350,5350,5350,5350,0
|
|
20230914,171400,292982560,5350,5350,5350,5350,0
|
|
20230914,171300,292982560,5350,5350,5350,5350,0
|
|
20230914,171200,292982560,5350,5350,5350,5350,0
|
|
20230914,171100,292982560,5350,5350,5350,5350,0
|
|
20230914,171000,292982560,5350,5350,5350,5350,0
|
|
20230914,170900,292982560,5350,5350,5350,5350,0
|
|
20230914,170800,292982560,5350,5350,5350,5350,0
|
|
20230914,170700,292982560,5350,5350,5350,5350,0
|
|
20230914,170600,292982560,5350,5350,5350,5350,0
|
|
20230914,170500,292982560,5350,5350,5350,5350,0
|
|
20230914,170400,292982560,5350,5350,5350,5350,0
|
|
20230914,170300,292982560,5350,5350,5350,5350,0
|
|
20230914,170200,292982560,5350,5350,5350,5350,0
|
|
20230914,170100,292982560,5350,5350,5350,5350,0
|
|
20230914,170000,292982560,5350,5350,5350,5350,0
|
|
20230914,165900,292982560,5350,5350,5350,5350,0
|
|
20230914,165800,292982560,5350,5350,5350,5350,0
|
|
20230914,165700,292982560,5350,5350,5350,5350,0
|
|
20230914,165600,292982560,5350,5350,5350,5350,1377
|
|
20230914,165500,292982560,5350,5350,5350,5350,0
|
|
20230914,165400,292982560,5350,5350,5350,5350,0
|
|
20230914,165300,292982560,5350,5350,5350,5350,0
|
|
20230914,165200,292982560,5350,5350,5350,5350,0
|
|
20230914,165100,292982560,5350,5350,5350,5350,0
|
|
20230914,165000,292982560,5350,5350,5350,5350,0
|
|
20230914,164900,292982560,5350,5350,5350,5350,0
|
|
20230914,164800,292982560,5350,5350,5350,5350,0
|
|
20230914,164700,292982560,5350,5350,5350,5350,0
|
|
20230914,164600,292982560,5350,5350,5350,5350,0
|
|
20230914,164500,292982560,5350,5350,5350,5350,0
|
|
20230914,164400,292982560,5350,5350,5350,5350,0
|
|
20230914,164300,292982560,5350,5350,5350,5350,0
|
|
20230914,164200,292982560,5350,5350,5350,5350,0
|
|
20230914,164100,292982560,5350,5350,5350,5350,0
|
|
20230914,164000,292982560,5350,5350,5350,5350,0
|
|
20230914,163900,292982560,5350,5350,5350,5350,0
|
|
20230914,163800,292982560,5350,5350,5350,5350,0
|
|
20230914,163700,292982560,5350,5350,5350,5350,0
|
|
20230914,163600,292982560,5350,5350,5350,5350,0
|
|
20230914,163500,292982560,5350,5350,5350,5350,0
|
|
20230914,163400,292982560,5350,5350,5350,5350,0
|
|
20230914,163300,292982560,5350,5350,5350,5350,0
|
|
20230914,163200,292982560,5350,5350,5350,5350,0
|
|
20230914,163100,292982560,5350,5350,5350,5350,0
|
|
20230914,163000,292982560,5350,5350,5350,5350,0
|
|
20230914,162900,292982560,5350,5350,5350,5350,0
|
|
20230914,162800,292982560,5350,5350,5350,5350,0
|
|
20230914,162700,292982560,5350,5350,5350,5350,0
|
|
20230914,162600,292982560,5350,5350,5350,5350,1377
|
|
20230914,162500,292982560,5350,5350,5350,5350,0
|
|
20230914,162400,292982560,5350,5350,5350,5350,0
|
|
20230914,162300,292982560,5350,5350,5350,5350,0
|
|
20230914,162200,292982560,5350,5350,5350,5350,0
|
|
20230914,162100,292982560,5350,5350,5350,5350,0
|
|
20230914,162000,292982560,5350,5350,5350,5350,0
|
|
20230914,161900,292982560,5350,5350,5350,5350,0
|
|
20230914,161800,292982560,5350,5350,5350,5350,0
|
|
20230914,161700,292982560,5350,5350,5350,5350,0
|
|
20230914,161600,292982560,5350,5350,5350,5350,0
|
|
20230914,161500,292982560,5350,5350,5350,5350,0
|
|
20230914,161400,292982560,5350,5350,5350,5350,0
|
|
20230914,161300,292982560,5350,5350,5350,5350,0
|
|
20230914,161200,292982560,5350,5350,5350,5350,0
|
|
20230914,161100,292982560,5350,5350,5350,5350,0
|
|
20230914,161000,292982560,5350,5350,5350,5350,0
|
|
20230914,160900,292982560,5350,5350,5350,5350,0
|
|
20230914,160800,292982560,5350,5350,5350,5350,0
|
|
20230914,160700,292982560,5350,5350,5350,5350,0
|
|
20230914,160600,292982560,5350,5350,5350,5350,0
|
|
20230914,160500,292982560,5350,5350,5350,5350,0
|
|
20230914,160400,292982560,5350,5350,5350,5350,0
|
|
20230914,160300,292982560,5350,5350,5350,5350,0
|
|
20230914,160200,292982560,5350,5350,5350,5350,0
|
|
20230914,160100,292982560,5350,5350,5350,5350,0
|
|
20230914,160000,292982560,5350,5350,5350,5350,0
|
|
20230914,155900,292982560,5350,5350,5350,5350,0
|
|
20230914,155800,292982560,5350,5350,5350,5350,0
|
|
20230914,155700,292982560,5350,5350,5350,5350,0
|
|
20230914,155600,292982560,5350,5350,5350,5350,1377
|
|
20230914,155500,292982560,5350,5350,5350,5350,0
|
|
20230914,155400,292982560,5350,5350,5350,5350,0
|
|
20230914,155300,292982560,5350,5350,5350,5350,0
|
|
20230914,155200,292982560,5350,5350,5350,5350,0
|
|
20230914,155100,292982560,5350,5350,5350,5350,0
|
|
20230914,155000,292982560,5350,5350,5350,5350,0
|
|
20230914,154900,292982560,5350,5350,5350,5350,0
|
|
20230914,154800,292982560,5350,5350,5350,5350,0
|
|
20230914,154700,292982560,5350,5350,5350,5350,0
|
|
20230914,154600,292982560,5350,5350,5350,5350,0
|
|
20230914,154500,292982560,5350,5350,5350,5350,0
|
|
20230914,154400,292982560,5350,5350,5350,5350,0
|
|
20230914,154300,292982560,5350,5350,5350,5350,0
|
|
20230914,154200,292982560,5350,5350,5350,5350,0
|
|
20230914,154100,292982560,5350,5350,5350,5350,0
|
|
20230914,154000,292982560,5350,5350,5350,5350,0
|
|
20230914,153900,292982560,5350,5350,5350,5350,0
|
|
20230914,153800,292982560,5350,5350,5350,5350,0
|
|
20230914,153700,292982560,5350,5350,5350,5350,0
|
|
20230914,153600,292982560,5350,5350,5350,5350,0
|
|
20230914,153500,292982560,5350,5350,5350,5350,0
|
|
20230914,153400,292982560,5350,5350,5350,5350,0
|
|
20230914,153300,292982560,5350,5350,5350,5350,0
|
|
20230914,153200,292982560,5350,5350,5350,5350,0
|
|
20230914,153100,292982560,5350,5350,5350,5350,0
|
|
20230914,153000,292982560,5350,5350,5350,5350,1377
|
|
20230914,152900,285615610,5330,5330,5330,5330,0
|
|
20230914,152800,285615610,5330,5330,5330,5330,0
|
|
20230914,152700,285615610,5330,5330,5330,5330,0
|
|
20230914,152600,285615610,5330,5330,5330,5330,0
|
|
20230914,152500,285615610,5330,5330,5330,5330,0
|
|
20230914,152400,285615610,5330,5330,5330,5330,0
|
|
20230914,152300,285615610,5330,5330,5330,5330,0
|
|
20230914,152200,285615610,5330,5330,5330,5330,0
|
|
20230914,152100,285615610,5330,5330,5330,5330,0
|
|
20230914,152000,285615610,5330,5330,5330,5330,0
|
|
20230914,151900,285615610,5330,5320,5330,5320,1551
|
|
20230914,151800,277363290,5320,5320,5320,5320,0
|
|
20230914,151700,277363290,5320,5320,5320,5320,0
|
|
20230914,151600,277363290,5320,5320,5320,5320,1
|
|
20230914,151500,277357970,5310,5310,5310,5310,0
|
|
20230914,151400,277357970,5310,5310,5310,5310,1
|
|
20230914,151300,277352660,5310,5320,5320,5310,58
|
|
20230914,151200,277044110,5350,5350,5350,5350,3000
|
|
20230914,151100,260994110,5350,5350,5350,5350,0
|
|
20230914,151000,260994110,5350,5350,5350,5350,0
|
|
20230914,150900,260994110,5350,5350,5350,5350,0
|
|
20230914,150800,260994110,5350,5350,5350,5350,0
|
|
20230914,150700,260994110,5350,5340,5350,5340,5
|
|
20230914,150600,260967390,5350,5350,5350,5350,0
|
|
20230914,150500,260967390,5350,5350,5350,5350,100
|
|
20230914,150400,260432390,5350,5350,5350,5350,2
|
|
20230914,150300,260421690,5350,5350,5350,5350,2
|
|
20230914,150200,260410990,5340,5350,5350,5340,55
|
|
20230914,150100,260116760,5360,5360,5360,5360,0
|
|
20230914,150000,260116760,5360,5350,5360,5350,100
|
|
20230914,145900,259581260,5370,5370,5370,5370,0
|
|
20230914,145800,259581260,5370,5370,5370,5370,0
|
|
20230914,145700,259581260,5370,5370,5370,5370,0
|
|
20230914,145600,259581260,5370,5360,5370,5350,16
|
|
20230914,145500,259495440,5370,5360,5370,5360,175
|
|
20230914,145400,258555990,5370,5320,5370,5320,70
|
|
20230914,145300,258182270,5320,5320,5320,5320,730
|
|
20230914,145200,254298670,5330,5330,5330,5330,0
|
|
20230914,145100,254298670,5330,5330,5330,5330,0
|
|
20230914,145000,254298670,5330,5330,5330,5330,2
|
|
20230914,144900,254288010,5330,5330,5330,5330,0
|
|
20230914,144800,254288010,5330,5330,5330,5330,0
|
|
20230914,144700,254288010,5330,5320,5330,5320,17
|
|
20230914,144600,254197490,5330,5320,5330,5320,2
|
|
20230914,144500,254186840,5320,5300,5320,5300,30
|
|
20230914,144400,254027640,5320,5290,5320,5290,300
|
|
20230914,144300,252433230,5350,5350,5350,5350,0
|
|
20230914,144200,252433230,5350,5350,5350,5350,0
|
|
20230914,144100,252433230,5350,5350,5350,5350,0
|
|
20230914,144000,252433230,5350,5350,5350,5350,35
|
|
20230914,143900,252245980,5350,5240,5350,5240,5059
|
|
20230914,143800,225371410,5240,5240,5240,5240,0
|
|
20230914,143700,225371410,5240,5240,5240,5240,0
|
|
20230914,143600,225371410,5240,5240,5240,5240,0
|
|
20230914,143500,225371410,5240,5240,5240,5240,0
|
|
20230914,143400,225371410,5240,5240,5240,5240,1
|
|
20230914,143300,225366170,5240,5240,5240,5240,0
|
|
20230914,143200,225366170,5240,5240,5240,5240,0
|
|
20230914,143100,225366170,5240,5210,5240,5210,101
|
|
20230914,143000,224839930,5210,5210,5210,5210,1985
|
|
20230914,142900,214498080,5210,5210,5210,5210,15
|
|
20230914,142800,214419930,5210,5210,5210,5210,0
|
|
20230914,142700,214419930,5210,5210,5210,5210,5
|
|
20230914,142600,214393880,5210,5210,5210,5210,0
|
|
20230914,142500,214393880,5210,5210,5210,5210,0
|
|
20230914,142400,214393880,5210,5210,5210,5210,0
|
|
20230914,142300,214393880,5210,5210,5210,5210,20
|
|
20230914,142200,214289680,5240,5240,5240,5240,0
|
|
20230914,142100,214289680,5240,5240,5240,5240,0
|
|
20230914,142000,214289680,5240,5240,5240,5240,0
|
|
20230914,141900,214289680,5240,5240,5240,5240,100
|
|
20230914,141800,213765680,5240,5240,5240,5240,0
|
|
20230914,141700,213765680,5240,5240,5240,5240,0
|
|
20230914,141600,213765680,5240,5240,5240,5240,1
|
|
20230914,141500,213760440,5200,5200,5200,5200,0
|
|
20230914,141400,213760440,5200,5200,5200,5200,0
|
|
20230914,141300,213760440,5200,5210,5210,5200,261
|
|
20230914,141200,212401500,5250,5250,5250,5250,0
|
|
20230914,141100,212401500,5250,5250,5250,5250,0
|
|
20230914,141000,212401500,5250,5250,5250,5250,0
|
|
20230914,140900,212401500,5250,5250,5250,5250,0
|
|
20230914,140800,212401500,5250,5250,5250,5250,0
|
|
20230914,140700,212401500,5250,5250,5250,5250,19
|
|
20230914,140600,212301750,5250,5250,5250,5250,0
|
|
20230914,140500,212301750,5250,5250,5250,5250,0
|
|
20230914,140400,212301750,5250,5250,5250,5250,0
|
|
20230914,140300,212301750,5250,5250,5250,5250,0
|
|
20230914,140200,212301750,5250,5250,5250,5250,72
|
|
20230914,140100,211923750,5250,5230,5250,5230,442
|
|
20230914,140000,209608960,5230,5230,5230,5230,0
|
|
20230914,135900,209608960,5230,5230,5230,5230,136
|
|
20230914,135800,208897680,5230,5230,5230,5230,0
|
|
20230914,135700,208897680,5230,5220,5230,5220,266
|
|
20230914,135600,207506700,5230,5230,5230,5230,0
|
|
20230914,135500,207506700,5230,5230,5230,5230,0
|
|
20230914,135400,207506700,5230,5230,5230,5230,0
|
|
20230914,135300,207506700,5230,5230,5230,5230,0
|
|
20230914,135200,207506700,5230,5230,5230,5230,0
|
|
20230914,135100,207506700,5230,5230,5230,5230,0
|
|
20230914,135000,207506700,5230,5230,5230,5230,0
|
|
20230914,134900,207506700,5230,5230,5230,5230,0
|
|
20230914,134800,207506700,5230,5230,5230,5230,0
|
|
20230914,134700,207506700,5230,5230,5230,5230,0
|
|
20230914,134600,207506700,5230,5230,5230,5230,55
|
|
20230914,134500,207219050,5210,5210,5210,5210,0
|
|
20230914,134400,207219050,5210,5210,5210,5210,0
|
|
20230914,134300,207219050,5210,5210,5210,5210,1
|
|
20230914,134200,207213840,5200,5200,5200,5200,0
|
|
20230914,134100,207213840,5200,5200,5200,5200,0
|
|
20230914,134000,207213840,5200,5200,5200,5200,0
|
|
20230914,133900,207213840,5200,5200,5200,5200,221
|
|
20230914,133800,206064640,5200,5200,5200,5200,2
|
|
20230914,133700,206054240,5240,5240,5240,5240,20
|
|
20230914,133600,205949440,5250,5250,5250,5250,10
|
|
20230914,133500,205896940,5250,5250,5250,5250,0
|
|
20230914,133400,205896940,5250,5250,5250,5250,0
|
|
20230914,133300,205896940,5250,5250,5250,5250,0
|
|
20230914,133200,205896940,5250,5250,5250,5250,0
|
|
20230914,133100,205896940,5250,5250,5250,5250,0
|
|
20230914,133000,205896940,5250,5250,5250,5250,0
|
|
20230914,132900,205896940,5250,5250,5250,5250,0
|
|
20230914,132800,205896940,5250,5250,5250,5250,0
|
|
20230914,132700,205896940,5250,5250,5250,5250,0
|
|
20230914,132600,205896940,5250,5250,5250,5250,0
|
|
20230914,132500,205896940,5250,5250,5250,5250,0
|
|
20230914,132400,205896940,5250,5250,5250,5250,0
|
|
20230914,132300,205896940,5250,5250,5250,5250,92
|
|
20230914,132200,205413940,5250,5250,5250,5250,0
|
|
20230914,132100,205413940,5250,5250,5250,5250,30
|
|
20230914,132000,205256440,5200,5230,5230,5200,1000
|
|
20230914,131900,200046220,5250,5250,5250,5250,0
|
|
20230914,131800,200046220,5250,5250,5250,5250,0
|
|
20230914,131700,200046220,5250,5250,5250,5250,0
|
|
20230914,131600,200046220,5250,5250,5250,5250,0
|
|
20230914,131500,200046220,5250,5250,5250,5250,0
|
|
20230914,131400,200046220,5250,5250,5250,5250,0
|
|
20230914,131300,200046220,5250,5250,5250,5250,0
|
|
20230914,131200,200046220,5250,5250,5250,5250,0
|
|
20230914,131100,200046220,5250,5250,5250,5250,0
|
|
20230914,131000,200046220,5250,5250,5250,5250,0
|
|
20230914,130900,200046220,5250,5250,5250,5250,0
|
|
20230914,130800,200046220,5250,5250,5250,5250,1
|
|
20230914,130700,200040970,5250,5250,5250,5250,0
|
|
20230914,130600,200040970,5250,5250,5250,5250,0
|
|
20230914,130500,200040970,5250,5250,5250,5250,123
|
|
20230914,130400,199395220,5250,5250,5250,5250,150
|
|
20230914,130300,198607720,5250,5250,5250,5250,28
|
|
20230914,130200,198460720,5250,5250,5250,5250,0
|
|
20230914,130100,198460720,5250,5250,5250,5250,1
|
|
20230914,130000,198455470,5240,5240,5240,5240,1
|
|
20230914,125900,198450230,5240,5240,5240,5240,19
|
|
20230914,125800,198350670,5220,5220,5220,5220,0
|
|
20230914,125700,198350670,5220,5230,5230,5220,500
|
|
20230914,125600,195739100,5230,5230,5230,5230,0
|
|
20230914,125500,195739100,5230,5230,5230,5230,0
|
|
20230914,125400,195739100,5230,5230,5230,5230,0
|
|
20230914,125300,195739100,5230,5230,5230,5230,0
|
|
20230914,125200,195739100,5230,5230,5230,5230,0
|
|
20230914,125100,195739100,5230,5230,5230,5230,0
|
|
20230914,125000,195739100,5230,5230,5230,5230,10
|
|
20230914,124900,195686800,5230,5230,5230,5230,1
|
|
20230914,124800,195681570,5250,5250,5250,5250,50
|
|
20230914,124700,195419070,5250,5250,5250,5250,0
|
|
20230914,124600,195419070,5250,5250,5250,5250,0
|
|
20230914,124500,195419070,5250,5250,5250,5250,0
|
|
20230914,124400,195419070,5250,5250,5250,5250,0
|
|
20230914,124300,195419070,5250,5250,5250,5250,0
|
|
20230914,124200,195419070,5250,5250,5250,5250,1
|
|
20230914,124100,195413820,5220,5220,5220,5220,0
|
|
20230914,124000,195413820,5220,5220,5220,5220,0
|
|
20230914,123900,195413820,5220,5220,5220,5220,0
|
|
20230914,123800,195413820,5220,5220,5220,5220,0
|
|
20230914,123700,195413820,5220,5220,5220,5220,0
|
|
20230914,123600,195413820,5220,5220,5220,5220,0
|
|
20230914,123500,195413820,5220,5220,5220,5220,0
|
|
20230914,123400,195413820,5220,5220,5220,5220,0
|
|
20230914,123300,195413820,5220,5220,5220,5220,0
|
|
20230914,123200,195413820,5220,5220,5220,5220,0
|
|
20230914,123100,195413820,5220,5220,5220,5220,21
|
|
20230914,123000,195304200,5250,5250,5250,5250,0
|
|
20230914,122900,195304200,5250,5250,5250,5250,0
|
|
20230914,122800,195304200,5250,5250,5250,5250,0
|
|
20230914,122700,195304200,5250,5250,5250,5250,0
|
|
20230914,122600,195304200,5250,5250,5250,5250,0
|
|
20230914,122500,195304200,5250,5250,5250,5250,0
|
|
20230914,122400,195304200,5250,5250,5250,5250,0
|
|
20230914,122300,195304200,5250,5250,5250,5250,0
|
|
20230914,122200,195304200,5250,5250,5250,5250,0
|
|
20230914,122100,195304200,5250,5250,5250,5250,0
|
|
20230914,122000,195304200,5250,5250,5250,5250,0
|
|
20230914,121900,195304200,5250,5250,5250,5250,0
|
|
20230914,121800,195304200,5250,5250,5250,5250,0
|
|
20230914,121700,195304200,5250,5250,5250,5250,35
|
|
20230914,121600,195120450,5230,5230,5230,5230,149
|
|
20230914,121500,194341180,5210,5210,5210,5210,0
|
|
20230914,121400,194341180,5210,5210,5210,5210,6
|
|
20230914,121300,194309920,5210,5210,5210,5210,0
|
|
20230914,121200,194309920,5210,5210,5210,5210,0
|
|
20230914,121100,194309920,5210,5210,5210,5210,0
|
|
20230914,121000,194309920,5210,5210,5210,5210,0
|
|
20230914,120900,194309920,5210,5210,5210,5210,0
|
|
20230914,120800,194309920,5210,5210,5210,5210,0
|
|
20230914,120700,194309920,5210,5210,5210,5210,0
|
|
20230914,120600,194309920,5210,5210,5210,5210,0
|
|
20230914,120500,194309920,5210,5210,5210,5210,1000
|
|
20230914,120400,189099920,5210,5210,5210,5210,0
|
|
20230914,120300,189099920,5210,5210,5210,5210,0
|
|
20230914,120200,189099920,5210,5210,5210,5210,150
|
|
20230914,120100,188318420,5230,5230,5230,5230,0
|
|
20230914,120000,188318420,5230,5230,5230,5230,0
|
|
20230914,115900,188318420,5230,5230,5230,5230,0
|
|
20230914,115800,188318420,5230,5230,5230,5230,41
|
|
20230914,115700,188103990,5230,5230,5230,5230,1
|
|
20230914,115600,188098760,5240,5240,5240,5240,0
|
|
20230914,115500,188098760,5240,5240,5240,5240,0
|
|
20230914,115400,188098760,5240,5240,5240,5240,0
|
|
20230914,115300,188098760,5240,5240,5240,5240,0
|
|
20230914,115200,188098760,5240,5240,5240,5240,6
|
|
20230914,115100,188067320,5240,5240,5240,5240,0
|
|
20230914,115000,188067320,5240,5240,5240,5240,3
|
|
20230914,114900,188051600,5240,5240,5240,5240,1
|
|
20230914,114800,188046360,5230,5230,5230,5230,9
|
|
20230914,114700,187999290,5230,5230,5230,5230,10
|
|
20230914,114600,187946990,5230,5230,5230,5230,0
|
|
20230914,114500,187946990,5230,5230,5230,5230,0
|
|
20230914,114400,187946990,5230,5230,5230,5230,0
|
|
20230914,114300,187946990,5230,5230,5230,5230,0
|
|
20230914,114200,187946990,5230,5230,5230,5230,0
|
|
20230914,114100,187946990,5230,5230,5230,5230,56
|
|
20230914,114000,187654110,5200,5200,5200,5200,0
|
|
20230914,113900,187654110,5200,5200,5200,5200,0
|
|
20230914,113800,187654110,5200,5200,5200,5200,0
|
|
20230914,113700,187654110,5200,5200,5200,5200,2
|
|
20230914,113600,187643710,5230,5230,5230,5230,0
|
|
20230914,113500,187643710,5230,5230,5230,5230,1
|
|
20230914,113400,187638480,5190,5190,5190,5190,0
|
|
20230914,113300,187638480,5190,5190,5190,5190,0
|
|
20230914,113200,187638480,5190,5190,5190,5190,0
|
|
20230914,113100,187638480,5190,5190,5190,5190,0
|
|
20230914,113000,187638480,5190,5190,5190,5190,0
|
|
20230914,112900,187638480,5190,5190,5190,5190,8
|
|
20230914,112800,187596960,5190,5190,5190,5190,30
|
|
20230914,112700,187441260,5190,5200,5200,5190,271
|
|
20230914,112600,186034300,5220,5200,5220,5200,402
|
|
20230914,112500,183942560,5200,5200,5200,5200,1000
|
|
20230914,112400,178742560,5200,5210,5210,5200,3100
|
|
20230914,112300,162608900,5210,5210,5210,5210,0
|
|
20230914,112200,162608900,5210,5210,5210,5210,0
|
|
20230914,112100,162608900,5210,5220,5220,5210,49
|
|
20230914,112000,162353590,5220,5220,5220,5220,2
|
|
20230914,111900,162343150,5220,5220,5220,5220,3
|
|
20230914,111800,162327490,5210,5210,5210,5210,0
|
|
20230914,111700,162327490,5210,5220,5220,5210,26
|
|
20230914,111600,162191870,5210,5210,5210,5210,100
|
|
20230914,111500,161670870,5210,5220,5220,5210,380
|
|
20230914,111400,159691060,5210,5210,5210,5210,0
|
|
20230914,111300,159691060,5210,5210,5210,5210,50
|
|
20230914,111200,159430560,5240,5240,5240,5240,1
|
|
20230914,111100,159425320,5210,5210,5210,5210,1
|
|
20230914,111000,159420110,5230,5230,5230,5230,0
|
|
20230914,110900,159420110,5230,5250,5250,5230,13
|
|
20230914,110800,159352080,5230,5230,5230,5230,89
|
|
20230914,110700,158886610,5230,5230,5230,5230,0
|
|
20230914,110600,158886610,5230,5230,5230,5230,0
|
|
20230914,110500,158886610,5230,5230,5230,5230,10
|
|
20230914,110400,158834310,5230,5230,5230,5230,0
|
|
20230914,110300,158834310,5230,5230,5230,5230,0
|
|
20230914,110200,158834310,5230,5230,5230,5230,0
|
|
20230914,110100,158834310,5230,5230,5230,5230,50
|
|
20230914,110000,158572810,5230,5230,5230,5230,88
|
|
20230914,105900,158112570,5230,5230,5230,5230,0
|
|
20230914,105800,158112570,5230,5240,5240,5230,4788
|
|
20230914,105700,133068860,5240,5240,5240,5240,29
|
|
20230914,105600,132916900,5230,5230,5230,5230,200
|
|
20230914,105500,131870900,5230,5250,5250,5230,362
|
|
20230914,105400,129975170,5250,5250,5250,5250,300
|
|
20230914,105300,128400170,5250,5250,5250,5250,1500
|
|
20230914,105200,120525170,5250,5250,5250,5250,0
|
|
20230914,105100,120525170,5250,5250,5250,5250,0
|
|
20230914,105000,120525170,5250,5250,5250,5250,0
|
|
20230914,104900,120525170,5250,5260,5260,5250,2000
|
|
20230914,104800,110018930,5260,5260,5260,5260,0
|
|
20230914,104700,110018930,5260,5260,5260,5260,38
|
|
20230914,104600,109819050,5280,5280,5280,5280,0
|
|
20230914,104500,109819050,5280,5280,5280,5280,0
|
|
20230914,104400,109819050,5280,5280,5280,5270,11
|
|
20230914,104300,109761020,5280,5260,5280,5260,55
|
|
20230914,104200,109471220,5260,5260,5260,5260,50
|
|
20230914,104100,109208220,5260,5270,5270,5260,150
|
|
20230914,104000,108419010,5310,5310,5310,5310,0
|
|
20230914,103900,108419010,5310,5310,5310,5310,0
|
|
20230914,103800,108419010,5310,5310,5310,5310,0
|
|
20230914,103700,108419010,5310,5310,5310,5310,6
|
|
20230914,103600,108387150,5320,5320,5320,5320,0
|
|
20230914,103500,108387150,5320,5270,5320,5270,558
|
|
20230914,103400,105434710,5270,5270,5270,5270,1
|
|
20230914,103300,105429440,5290,5290,5290,5290,0
|
|
20230914,103200,105429440,5290,5280,5290,5280,100
|
|
20230914,103100,104900600,5290,5260,5290,5260,400
|
|
20230914,103000,102793630,5260,5260,5260,5260,0
|
|
20230914,102900,102793630,5260,5260,5260,5260,0
|
|
20230914,102800,102793630,5260,5260,5260,5260,12
|
|
20230914,102700,102730510,5260,5260,5260,5260,0
|
|
20230914,102600,102730510,5260,5260,5260,5260,0
|
|
20230914,102500,102730510,5260,5260,5260,5260,0
|
|
20230914,102400,102730510,5260,5260,5260,5260,0
|
|
20230914,102300,102730510,5260,5260,5260,5260,0
|
|
20230914,102200,102730510,5260,5260,5260,5260,640
|
|
20230914,102100,99364110,5260,5260,5260,5260,0
|
|
20230914,102000,99364110,5260,5260,5260,5260,0
|
|
20230914,101900,99364110,5260,5280,5280,5260,4
|
|
20230914,101800,99343010,5280,5280,5280,5280,547
|
|
20230914,101700,96454850,5260,5260,5260,5260,0
|
|
20230914,101600,96454850,5260,5260,5260,5260,0
|
|
20230914,101500,96454850,5260,5260,5260,5260,20
|
|
20230914,101400,96349650,5260,5260,5260,5260,1
|
|
20230914,101300,96344390,5280,5280,5280,5280,0
|
|
20230914,101200,96344390,5280,5280,5280,5280,12
|
|
20230914,101100,96281030,5280,5280,5280,5280,0
|
|
20230914,101000,96281030,5280,5280,5280,5280,0
|
|
20230914,100900,96281030,5280,5280,5280,5280,100
|
|
20230914,100800,95753030,5280,5280,5280,5280,50
|
|
20230914,100700,95489030,5280,5280,5280,5280,32
|
|
20230914,100600,95320070,5280,5280,5280,5280,0
|
|
20230914,100500,95320070,5280,5280,5280,5280,0
|
|
20230914,100400,95320070,5280,5280,5280,5280,0
|
|
20230914,100300,95320070,5280,5280,5280,5280,347
|
|
20230914,100200,93487910,5290,5290,5290,5290,11
|
|
20230914,100100,93429720,5290,5290,5290,5290,0
|
|
20230914,100000,93429720,5290,5290,5290,5290,15
|
|
20230914,095900,93350370,5280,5280,5280,5280,0
|
|
20230914,095800,93350370,5280,5280,5280,5280,0
|
|
20230914,095700,93350370,5280,5270,5280,5270,513
|
|
20230914,095600,90641800,5280,5280,5280,5280,0
|
|
20230914,095500,90641800,5280,5280,5280,5280,0
|
|
20230914,095400,90641800,5280,5280,5280,5280,0
|
|
20230914,095300,90641800,5280,5260,5280,5260,100
|
|
20230914,095200,90114190,5260,5260,5260,5260,1
|
|
20230914,095100,90108930,5260,5260,5260,5260,300
|
|
20230914,095000,88530930,5260,5270,5280,5260,215
|
|
20230914,094900,87397850,5230,5230,5230,5230,0
|
|
20230914,094800,87397850,5230,5230,5230,5230,0
|
|
20230914,094700,87397850,5230,5260,5260,5230,401
|
|
20230914,094600,85299310,5260,5260,5260,5260,0
|
|
20230914,094500,85299310,5260,5260,5260,5260,6
|
|
20230914,094400,85267750,5260,5260,5260,5260,1
|
|
20230914,094300,85262490,5260,5260,5260,5260,10
|
|
20230914,094200,85209890,5250,5250,5250,5250,0
|
|
20230914,094100,85209890,5250,5250,5250,5250,0
|
|
20230914,094000,85209890,5250,5250,5250,5250,67
|
|
20230914,093900,84858140,5250,5250,5250,5250,433
|
|
20230914,093800,82584890,5250,5250,5250,5250,50
|
|
20230914,093700,82322390,5250,5250,5250,5250,0
|
|
20230914,093600,82322390,5250,5240,5250,5240,686
|
|
20230914,093500,78720990,5240,5250,5250,5240,3
|
|
20230914,093400,78705250,5240,5230,5240,5230,55
|
|
20230914,093300,78417400,5230,5180,5230,5180,2909
|
|
20230914,093200,63244170,5190,5200,5200,5120,3107
|
|
20230914,093100,47195930,5200,5200,5200,5190,203
|
|
20230914,093000,46141460,5200,5200,5200,5200,1
|
|
20230914,092900,46136260,5180,5270,5270,5180,2447
|
|
20230914,092800,33387310,5290,5290,5290,5290,0
|
|
20230914,092700,33387310,5290,5310,5310,5290,30
|
|
20230914,092600,33228410,5310,5310,5310,5310,1
|
|
20230914,092500,33223100,5310,5310,5310,5310,1
|
|
20230914,092400,33217790,5310,5310,5310,5310,0
|
|
20230914,092300,33217790,5310,5310,5310,5310,0
|
|
20230914,092200,33217790,5310,5310,5310,5310,1
|
|
20230914,092100,33212480,5310,5310,5310,5310,7
|
|
20230914,092000,33175310,5310,5310,5310,5310,0
|
|
20230914,091900,33175310,5310,5310,5310,5310,0
|
|
20230914,091800,33175310,5310,5310,5310,5310,0
|
|
20230914,091700,33175310,5310,5310,5310,5310,80
|
|
20230914,091600,32750510,5260,5260,5260,5260,12
|
|
20230914,091500,32687390,5260,5260,5260,5260,20
|
|
20230914,091400,32582190,5320,5320,5320,5320,0
|
|
20230914,091300,32582190,5320,5320,5320,5320,0
|
|
20230914,091200,32582190,5320,5320,5320,5320,0
|
|
20230914,091100,32582190,5320,5320,5320,5320,0
|
|
20230914,091000,32582190,5320,5260,5330,5190,468
|
|
20230914,090900,30125940,5270,5320,5330,5270,765
|
|
20230914,090800,26071590,5320,5350,5350,5320,52
|
|
20230914,090700,25793420,5350,5350,5350,5350,93
|
|
20230914,090600,25295870,5310,5340,5340,5300,1026
|
|
20230914,090500,19828830,5340,5390,5390,5340,2428
|
|
20230914,090400,6858780,5390,5350,5390,5350,3
|
|
20230914,090300,6842690,5350,5350,5350,5350,221
|
|
20230914,090200,5660340,5350,5350,5390,5350,207
|
|
20230914,090100,4552850,5350,5350,5350,5350,0
|
|
20230914,090000,4552850,5350,5350,5350,5350,851
|