634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193100,443777420,5230,5230,5230,5230,2023
|
|
20230901,193000,443777420,5230,5230,5230,5230,0
|
|
20230901,192900,443777420,5230,5230,5230,5230,0
|
|
20230901,192800,443777420,5230,5230,5230,5230,0
|
|
20230901,192700,443777420,5230,5230,5230,5230,0
|
|
20230901,192600,443777420,5230,5230,5230,5230,0
|
|
20230901,192500,443777420,5230,5230,5230,5230,0
|
|
20230901,192400,443777420,5230,5230,5230,5230,0
|
|
20230901,192300,443777420,5230,5230,5230,5230,0
|
|
20230901,192200,443777420,5230,5230,5230,5230,0
|
|
20230901,192100,443777420,5230,5230,5230,5230,0
|
|
20230901,192000,443777420,5230,5230,5230,5230,0
|
|
20230901,191900,443777420,5230,5230,5230,5230,0
|
|
20230901,191800,443777420,5230,5230,5230,5230,0
|
|
20230901,191700,443777420,5230,5230,5230,5230,0
|
|
20230901,191600,443777420,5230,5230,5230,5230,0
|
|
20230901,191500,443777420,5230,5230,5230,5230,0
|
|
20230901,191400,443777420,5230,5230,5230,5230,0
|
|
20230901,191300,443777420,5230,5230,5230,5230,0
|
|
20230901,191200,443777420,5230,5230,5230,5230,0
|
|
20230901,191100,443777420,5230,5230,5230,5230,0
|
|
20230901,191000,443777420,5230,5230,5230,5230,0
|
|
20230901,190900,443777420,5230,5230,5230,5230,0
|
|
20230901,190800,443777420,5230,5230,5230,5230,0
|
|
20230901,190700,443777420,5230,5230,5230,5230,0
|
|
20230901,190600,443777420,5230,5230,5230,5230,0
|
|
20230901,190500,443777420,5230,5230,5230,5230,0
|
|
20230901,190400,443777420,5230,5230,5230,5230,0
|
|
20230901,190300,443777420,5230,5230,5230,5230,0
|
|
20230901,190200,443777420,5230,5230,5230,5230,0
|
|
20230901,190100,443777420,5230,5230,5230,5230,2023
|
|
20230901,190000,443777420,5230,5230,5230,5230,0
|
|
20230901,185900,443777420,5230,5230,5230,5230,0
|
|
20230901,185800,443777420,5230,5230,5230,5230,0
|
|
20230901,185700,443777420,5230,5230,5230,5230,0
|
|
20230901,185600,443777420,5230,5230,5230,5230,0
|
|
20230901,185500,443777420,5230,5230,5230,5230,0
|
|
20230901,185400,443777420,5230,5230,5230,5230,0
|
|
20230901,185300,443777420,5230,5230,5230,5230,0
|
|
20230901,185200,443777420,5230,5230,5230,5230,0
|
|
20230901,185100,443777420,5230,5230,5230,5230,0
|
|
20230901,185000,443777420,5230,5230,5230,5230,0
|
|
20230901,184900,443777420,5230,5230,5230,5230,0
|
|
20230901,184800,443777420,5230,5230,5230,5230,0
|
|
20230901,184700,443777420,5230,5230,5230,5230,0
|
|
20230901,184600,443777420,5230,5230,5230,5230,0
|
|
20230901,184500,443777420,5230,5230,5230,5230,0
|
|
20230901,184400,443777420,5230,5230,5230,5230,0
|
|
20230901,184300,443777420,5230,5230,5230,5230,0
|
|
20230901,184200,443777420,5230,5230,5230,5230,0
|
|
20230901,184100,443777420,5230,5230,5230,5230,0
|
|
20230901,184000,443777420,5230,5230,5230,5230,0
|
|
20230901,183900,443777420,5230,5230,5230,5230,0
|
|
20230901,183800,443777420,5230,5230,5230,5230,0
|
|
20230901,183700,443777420,5230,5230,5230,5230,0
|
|
20230901,183600,443777420,5230,5230,5230,5230,0
|
|
20230901,183500,443777420,5230,5230,5230,5230,0
|
|
20230901,183400,443777420,5230,5230,5230,5230,0
|
|
20230901,183300,443777420,5230,5230,5230,5230,0
|
|
20230901,183200,443777420,5230,5230,5230,5230,0
|
|
20230901,183100,443777420,5230,5230,5230,5230,2023
|
|
20230901,183000,443777420,5230,5230,5230,5230,0
|
|
20230901,182900,443777420,5230,5230,5230,5230,0
|
|
20230901,182800,443777420,5230,5230,5230,5230,0
|
|
20230901,182700,443777420,5230,5230,5230,5230,0
|
|
20230901,182600,443777420,5230,5230,5230,5230,0
|
|
20230901,182500,443777420,5230,5230,5230,5230,0
|
|
20230901,182400,443777420,5230,5230,5230,5230,0
|
|
20230901,182300,443777420,5230,5230,5230,5230,0
|
|
20230901,182200,443777420,5230,5230,5230,5230,0
|
|
20230901,182100,443777420,5230,5230,5230,5230,0
|
|
20230901,182000,443777420,5230,5230,5230,5230,0
|
|
20230901,181900,443777420,5230,5230,5230,5230,0
|
|
20230901,181800,443777420,5230,5230,5230,5230,0
|
|
20230901,181700,443777420,5230,5230,5230,5230,0
|
|
20230901,181600,443777420,5230,5230,5230,5230,0
|
|
20230901,181500,443777420,5230,5230,5230,5230,0
|
|
20230901,181400,443777420,5230,5230,5230,5230,0
|
|
20230901,181300,443777420,5230,5230,5230,5230,0
|
|
20230901,181200,443777420,5230,5230,5230,5230,0
|
|
20230901,181100,443777420,5230,5230,5230,5230,0
|
|
20230901,181000,443777420,5230,5230,5230,5230,0
|
|
20230901,180900,443777420,5230,5230,5230,5230,0
|
|
20230901,180800,443777420,5230,5230,5230,5230,0
|
|
20230901,180700,443777420,5230,5230,5230,5230,0
|
|
20230901,180600,443777420,5230,5230,5230,5230,0
|
|
20230901,180500,443777420,5230,5230,5230,5230,0
|
|
20230901,180400,443777420,5230,5230,5230,5230,0
|
|
20230901,180300,443777420,5230,5230,5230,5230,0
|
|
20230901,180200,443777420,5230,5230,5230,5230,0
|
|
20230901,180100,443777420,5230,5230,5230,5230,2023
|
|
20230901,180000,443777420,5230,5230,5230,5230,0
|
|
20230901,175900,443777420,5230,5230,5230,5230,0
|
|
20230901,175800,443777420,5230,5230,5230,5230,0
|
|
20230901,175700,443777420,5230,5230,5230,5230,0
|
|
20230901,175600,443777420,5230,5230,5230,5230,0
|
|
20230901,175500,443777420,5230,5230,5230,5230,0
|
|
20230901,175400,443777420,5230,5230,5230,5230,0
|
|
20230901,175300,443777420,5230,5230,5230,5230,0
|
|
20230901,175200,443777420,5230,5230,5230,5230,0
|
|
20230901,175100,443777420,5230,5230,5230,5230,0
|
|
20230901,175000,443777420,5230,5230,5230,5230,0
|
|
20230901,174900,443777420,5230,5230,5230,5230,0
|
|
20230901,174800,443777420,5230,5230,5230,5230,0
|
|
20230901,174700,443777420,5230,5230,5230,5230,0
|
|
20230901,174600,443777420,5230,5230,5230,5230,0
|
|
20230901,174500,443777420,5230,5230,5230,5230,0
|
|
20230901,174400,443777420,5230,5230,5230,5230,0
|
|
20230901,174300,443777420,5230,5230,5230,5230,0
|
|
20230901,174200,443777420,5230,5230,5230,5230,0
|
|
20230901,174100,443777420,5230,5230,5230,5230,0
|
|
20230901,174000,443777420,5230,5230,5230,5230,0
|
|
20230901,173900,443777420,5230,5230,5230,5230,0
|
|
20230901,173800,443777420,5230,5230,5230,5230,0
|
|
20230901,173700,443777420,5230,5230,5230,5230,0
|
|
20230901,173600,443777420,5230,5230,5230,5230,0
|
|
20230901,173500,443777420,5230,5230,5230,5230,0
|
|
20230901,173400,443777420,5230,5230,5230,5230,0
|
|
20230901,173300,443777420,5230,5230,5230,5230,0
|
|
20230901,173200,443777420,5230,5230,5230,5230,0
|
|
20230901,173100,443777420,5230,5230,5230,5230,2023
|
|
20230901,173000,443777420,5230,5230,5230,5230,0
|
|
20230901,172900,443777420,5230,5230,5230,5230,0
|
|
20230901,172800,443777420,5230,5230,5230,5230,0
|
|
20230901,172700,443777420,5230,5230,5230,5230,0
|
|
20230901,172600,443777420,5230,5230,5230,5230,0
|
|
20230901,172500,443777420,5230,5230,5230,5230,0
|
|
20230901,172400,443777420,5230,5230,5230,5230,0
|
|
20230901,172300,443777420,5230,5230,5230,5230,0
|
|
20230901,172200,443777420,5230,5230,5230,5230,0
|
|
20230901,172100,443777420,5230,5230,5230,5230,0
|
|
20230901,172000,443777420,5230,5230,5230,5230,0
|
|
20230901,171900,443777420,5230,5230,5230,5230,0
|
|
20230901,171800,443777420,5230,5230,5230,5230,0
|
|
20230901,171700,443777420,5230,5230,5230,5230,0
|
|
20230901,171600,443777420,5230,5230,5230,5230,0
|
|
20230901,171500,443777420,5230,5230,5230,5230,0
|
|
20230901,171400,443777420,5230,5230,5230,5230,0
|
|
20230901,171300,443777420,5230,5230,5230,5230,0
|
|
20230901,171200,443777420,5230,5230,5230,5230,0
|
|
20230901,171100,443777420,5230,5230,5230,5230,0
|
|
20230901,171000,443777420,5230,5230,5230,5230,0
|
|
20230901,170900,443777420,5230,5230,5230,5230,0
|
|
20230901,170800,443777420,5230,5230,5230,5230,0
|
|
20230901,170700,443777420,5230,5230,5230,5230,0
|
|
20230901,170600,443777420,5230,5230,5230,5230,0
|
|
20230901,170500,443777420,5230,5230,5230,5230,0
|
|
20230901,170400,443777420,5230,5230,5230,5230,0
|
|
20230901,170300,443777420,5230,5230,5230,5230,0
|
|
20230901,170200,443777420,5230,5230,5230,5230,0
|
|
20230901,170100,443777420,5230,5230,5230,5230,2023
|
|
20230901,170000,443777420,5230,5230,5230,5230,0
|
|
20230901,165900,443777420,5230,5230,5230,5230,0
|
|
20230901,165800,443777420,5230,5230,5230,5230,0
|
|
20230901,165700,443777420,5230,5230,5230,5230,0
|
|
20230901,165600,443777420,5230,5230,5230,5230,0
|
|
20230901,165500,443777420,5230,5230,5230,5230,0
|
|
20230901,165400,443777420,5230,5230,5230,5230,0
|
|
20230901,165300,443777420,5230,5230,5230,5230,0
|
|
20230901,165200,443777420,5230,5230,5230,5230,0
|
|
20230901,165100,443777420,5230,5230,5230,5230,0
|
|
20230901,165000,443777420,5230,5230,5230,5230,0
|
|
20230901,164900,443777420,5230,5230,5230,5230,0
|
|
20230901,164800,443777420,5230,5230,5230,5230,0
|
|
20230901,164700,443777420,5230,5230,5230,5230,0
|
|
20230901,164600,443777420,5230,5230,5230,5230,0
|
|
20230901,164500,443777420,5230,5230,5230,5230,0
|
|
20230901,164400,443777420,5230,5230,5230,5230,0
|
|
20230901,164300,443777420,5230,5230,5230,5230,0
|
|
20230901,164200,443777420,5230,5230,5230,5230,0
|
|
20230901,164100,443777420,5230,5230,5230,5230,0
|
|
20230901,164000,443777420,5230,5230,5230,5230,0
|
|
20230901,163900,443777420,5230,5230,5230,5230,0
|
|
20230901,163800,443777420,5230,5230,5230,5230,0
|
|
20230901,163700,443777420,5230,5230,5230,5230,0
|
|
20230901,163600,443777420,5230,5230,5230,5230,0
|
|
20230901,163500,443777420,5230,5230,5230,5230,0
|
|
20230901,163400,443777420,5230,5230,5230,5230,0
|
|
20230901,163300,443777420,5230,5230,5230,5230,0
|
|
20230901,163200,443777420,5230,5230,5230,5230,0
|
|
20230901,163100,443777420,5230,5230,5230,5230,2023
|
|
20230901,163000,443777420,5230,5230,5230,5230,0
|
|
20230901,162900,443777420,5230,5230,5230,5230,0
|
|
20230901,162800,443777420,5230,5230,5230,5230,0
|
|
20230901,162700,443777420,5230,5230,5230,5230,0
|
|
20230901,162600,443777420,5230,5230,5230,5230,0
|
|
20230901,162500,443777420,5230,5230,5230,5230,0
|
|
20230901,162400,443777420,5230,5230,5230,5230,0
|
|
20230901,162300,443777420,5230,5230,5230,5230,0
|
|
20230901,162200,443777420,5230,5230,5230,5230,0
|
|
20230901,162100,443777420,5230,5230,5230,5230,0
|
|
20230901,162000,443777420,5230,5230,5230,5230,0
|
|
20230901,161900,443777420,5230,5230,5230,5230,0
|
|
20230901,161800,443777420,5230,5230,5230,5230,0
|
|
20230901,161700,443777420,5230,5230,5230,5230,0
|
|
20230901,161600,443777420,5230,5230,5230,5230,0
|
|
20230901,161500,443777420,5230,5230,5230,5230,0
|
|
20230901,161400,443777420,5230,5230,5230,5230,0
|
|
20230901,161300,443777420,5230,5230,5230,5230,0
|
|
20230901,161200,443777420,5230,5230,5230,5230,0
|
|
20230901,161100,443777420,5230,5230,5230,5230,0
|
|
20230901,161000,443777420,5230,5230,5230,5230,0
|
|
20230901,160900,443777420,5230,5230,5230,5230,0
|
|
20230901,160800,443777420,5230,5230,5230,5230,0
|
|
20230901,160700,443777420,5230,5230,5230,5230,0
|
|
20230901,160600,443777420,5230,5230,5230,5230,0
|
|
20230901,160500,443777420,5230,5230,5230,5230,0
|
|
20230901,160400,443777420,5230,5230,5230,5230,0
|
|
20230901,160300,443777420,5230,5230,5230,5230,0
|
|
20230901,160200,443777420,5230,5230,5230,5230,0
|
|
20230901,160100,443777420,5230,5230,5230,5230,2023
|
|
20230901,160000,443777420,5230,5230,5230,5230,0
|
|
20230901,155900,443777420,5230,5230,5230,5230,0
|
|
20230901,155800,443777420,5230,5230,5230,5230,0
|
|
20230901,155700,443777420,5230,5230,5230,5230,0
|
|
20230901,155600,443777420,5230,5230,5230,5230,0
|
|
20230901,155500,443777420,5230,5230,5230,5230,0
|
|
20230901,155400,443777420,5230,5230,5230,5230,0
|
|
20230901,155300,443777420,5230,5230,5230,5230,0
|
|
20230901,155200,443777420,5230,5230,5230,5230,0
|
|
20230901,155100,443777420,5230,5230,5230,5230,0
|
|
20230901,155000,443777420,5230,5230,5230,5230,0
|
|
20230901,154900,443777420,5230,5230,5230,5230,0
|
|
20230901,154800,443777420,5230,5230,5230,5230,0
|
|
20230901,154700,443777420,5230,5230,5230,5230,0
|
|
20230901,154600,443777420,5230,5230,5230,5230,0
|
|
20230901,154500,443777420,5230,5230,5230,5230,0
|
|
20230901,154400,443777420,5230,5230,5230,5230,0
|
|
20230901,154300,443777420,5230,5230,5230,5230,0
|
|
20230901,154200,443777420,5230,5230,5230,5230,0
|
|
20230901,154100,443777420,5230,5230,5230,5230,0
|
|
20230901,154000,443777420,5230,5230,5230,5230,0
|
|
20230901,153900,443777420,5230,5230,5230,5230,0
|
|
20230901,153800,443777420,5230,5230,5230,5230,0
|
|
20230901,153700,443777420,5230,5230,5230,5230,0
|
|
20230901,153600,443777420,5230,5230,5230,5230,0
|
|
20230901,153500,443777420,5230,5230,5230,5230,0
|
|
20230901,153400,443777420,5230,5230,5230,5230,0
|
|
20230901,153300,443777420,5230,5230,5230,5230,0
|
|
20230901,153200,443777420,5230,5230,5230,5230,0
|
|
20230901,153100,443777420,5230,5230,5230,5230,2023
|
|
20230901,153000,443777420,5230,5230,5230,5230,2023
|
|
20230901,152900,433197130,5190,5190,5190,5190,0
|
|
20230901,152800,433197130,5190,5190,5190,5190,0
|
|
20230901,152700,433197130,5190,5190,5190,5190,0
|
|
20230901,152600,433197130,5190,5190,5190,5190,0
|
|
20230901,152500,433197130,5190,5190,5190,5190,0
|
|
20230901,152400,433197130,5190,5190,5190,5190,0
|
|
20230901,152300,433197130,5190,5190,5190,5190,0
|
|
20230901,152200,433197130,5190,5190,5190,5190,0
|
|
20230901,152100,433197130,5190,5190,5190,5190,0
|
|
20230901,152000,433197130,5190,5190,5190,5190,0
|
|
20230901,151900,433197130,5190,5190,5190,5170,2060
|
|
20230901,151800,422508020,5180,5180,5180,5180,201
|
|
20230901,151700,421466840,5190,5190,5190,5190,5
|
|
20230901,151600,421440890,5180,5180,5180,5180,3
|
|
20230901,151500,421425350,5200,5180,5200,5180,103
|
|
20230901,151400,420891610,5190,5190,5190,5190,106
|
|
20230901,151300,420341470,5190,5180,5190,5180,38
|
|
20230901,151200,420144400,5190,5200,5200,5190,116
|
|
20230901,151100,419541860,5210,5210,5210,5210,50
|
|
20230901,151000,419281360,5210,5210,5210,5210,100
|
|
20230901,150900,418760360,5190,5210,5210,5190,11
|
|
20230901,150800,418703250,5190,5190,5190,5190,0
|
|
20230901,150700,418703250,5190,5190,5210,5190,92
|
|
20230901,150600,418225750,5220,5220,5220,5220,0
|
|
20230901,150500,418225750,5220,5220,5220,5220,0
|
|
20230901,150400,418225750,5220,5220,5220,5220,0
|
|
20230901,150300,418225750,5220,5220,5220,5220,1
|
|
20230901,150200,418220530,5220,5220,5220,5220,0
|
|
20230901,150100,418220530,5220,5220,5220,5220,0
|
|
20230901,150000,418220530,5220,5220,5220,5220,1000
|
|
20230901,145900,413000530,5220,5220,5220,5220,0
|
|
20230901,145800,413000530,5220,5210,5220,5210,500
|
|
20230901,145700,410391690,5210,5210,5210,5210,536
|
|
20230901,145600,407599130,5200,5200,5200,5200,1000
|
|
20230901,145500,402399130,5190,5200,5200,5190,2010
|
|
20230901,145400,391947230,5190,5190,5190,5190,501
|
|
20230901,145300,389347040,5190,5180,5190,5180,501
|
|
20230901,145200,386746860,5190,5190,5190,5190,525
|
|
20230901,145100,384022110,5190,5180,5190,5180,374
|
|
20230901,145000,382083790,5190,5190,5190,5190,0
|
|
20230901,144900,382083790,5190,5190,5190,5190,7
|
|
20230901,144800,382047460,5190,5190,5190,5190,0
|
|
20230901,144700,382047460,5190,5190,5190,5190,0
|
|
20230901,144600,382047460,5190,5190,5190,5190,0
|
|
20230901,144500,382047460,5190,5190,5190,5190,16
|
|
20230901,144400,381964420,5190,5190,5190,5190,11
|
|
20230901,144300,381907330,5190,5190,5190,5190,1
|
|
20230901,144200,381902140,5190,5190,5190,5190,5
|
|
20230901,144100,381876190,5190,5190,5190,5190,7
|
|
20230901,144000,381839860,5180,5180,5180,5180,3
|
|
20230901,143900,381824320,5180,5190,5190,5180,1374
|
|
20230901,143800,374702720,5200,5190,5210,5190,48
|
|
20230901,143700,374453250,5190,5190,5190,5190,0
|
|
20230901,143600,374453250,5190,5190,5190,5190,50
|
|
20230901,143500,374193750,5200,5200,5200,5200,0
|
|
20230901,143400,374193750,5200,5200,5200,5200,1
|
|
20230901,143300,374188550,5200,5200,5200,5200,0
|
|
20230901,143200,374188550,5200,5200,5200,5200,0
|
|
20230901,143100,374188550,5200,5200,5200,5200,1
|
|
20230901,143000,374183350,5200,5200,5200,5200,10
|
|
20230901,142900,374131350,5200,5200,5200,5200,20
|
|
20230901,142800,374027350,5200,5190,5200,5190,14
|
|
20230901,142700,373954680,5190,5190,5190,5190,18
|
|
20230901,142600,373861260,5190,5190,5190,5190,0
|
|
20230901,142500,373861260,5190,5190,5190,5190,554
|
|
20230901,142400,370986000,5180,5180,5180,5180,407
|
|
20230901,142300,368877740,5180,5180,5180,5180,482
|
|
20230901,142200,366380980,5150,5170,5180,5150,2304
|
|
20230901,142100,354484010,5170,5170,5170,5170,583
|
|
20230901,142000,351469900,5160,5160,5160,5160,0
|
|
20230901,141900,351469900,5160,5190,5190,5160,5483
|
|
20230901,141800,323077600,5190,5210,5210,5190,1242
|
|
20230901,141700,316618950,5210,5210,5210,5210,2
|
|
20230901,141600,316608530,5190,5190,5190,5190,0
|
|
20230901,141500,316608530,5190,5190,5190,5190,52
|
|
20230901,141400,316338650,5200,5200,5200,5200,1000
|
|
20230901,141300,311138650,5200,5200,5200,5200,17
|
|
20230901,141200,311050250,5200,5200,5200,5200,143
|
|
20230901,141100,310306650,5200,5200,5200,5200,0
|
|
20230901,141000,310306650,5200,5200,5200,5200,134
|
|
20230901,140900,309609850,5200,5200,5200,5200,200
|
|
20230901,140800,308569850,5200,5200,5200,5200,0
|
|
20230901,140700,308569850,5200,5200,5200,5200,132
|
|
20230901,140600,307883450,5200,5200,5200,5200,16
|
|
20230901,140500,307800250,5190,5190,5190,5190,285
|
|
20230901,140400,306321100,5190,5190,5190,5190,0
|
|
20230901,140300,306321100,5190,5190,5190,5190,0
|
|
20230901,140200,306321100,5190,5190,5190,5190,374
|
|
20230901,140100,304380040,5190,5190,5190,5190,100
|
|
20230901,140000,303861040,5180,5190,5190,5180,2755
|
|
20230901,135900,289572800,5200,5200,5200,5200,0
|
|
20230901,135800,289572800,5200,5200,5200,5200,0
|
|
20230901,135700,289572800,5200,5200,5200,5200,860
|
|
20230901,135600,285100800,5200,5200,5200,5200,0
|
|
20230901,135500,285100800,5200,5200,5200,5200,147
|
|
20230901,135400,284336400,5200,5200,5200,5200,1142
|
|
20230901,135300,278398000,5200,5200,5200,5200,0
|
|
20230901,135200,278398000,5200,5210,5210,5200,2564
|
|
20230901,135100,265059560,5210,5210,5210,5210,351
|
|
20230901,135000,263230850,5210,5210,5210,5210,414
|
|
20230901,134900,261073910,5200,5200,5200,5200,5
|
|
20230901,134800,261047910,5210,5210,5210,5210,63
|
|
20230901,134700,260719680,5210,5210,5210,5210,0
|
|
20230901,134600,260719680,5210,5210,5210,5210,0
|
|
20230901,134500,260719680,5210,5210,5210,5210,0
|
|
20230901,134400,260719680,5210,5210,5210,5210,93
|
|
20230901,134300,260235150,5210,5210,5210,5210,0
|
|
20230901,134200,260235150,5210,5210,5210,5210,3065
|
|
20230901,134100,244266500,5210,5210,5210,5210,0
|
|
20230901,134000,244266500,5210,5200,5210,5200,198
|
|
20230901,133900,243235580,5210,5210,5210,5210,20
|
|
20230901,133800,243131380,5210,5210,5210,5210,0
|
|
20230901,133700,243131380,5210,5210,5210,5210,1807
|
|
20230901,133600,233716910,5210,5210,5210,5210,0
|
|
20230901,133500,233716910,5210,5210,5210,5210,276
|
|
20230901,133400,232278950,5210,5210,5210,5210,0
|
|
20230901,133300,232278950,5210,5210,5210,5210,0
|
|
20230901,133200,232278950,5210,5210,5210,5210,7
|
|
20230901,133100,232242480,5210,5210,5210,5210,12
|
|
20230901,133000,232179960,5210,5210,5210,5210,2
|
|
20230901,132900,232169540,5210,5210,5210,5210,216
|
|
20230901,132800,231044180,5210,5210,5210,5210,0
|
|
20230901,132700,231044180,5210,5210,5210,5210,0
|
|
20230901,132600,231044180,5210,5210,5210,5210,19
|
|
20230901,132500,230945190,5210,5210,5210,5210,15
|
|
20230901,132400,230867040,5210,5210,5210,5210,102
|
|
20230901,132300,230335620,5230,5210,5230,5210,8
|
|
20230901,132200,230293840,5200,5210,5210,5200,99
|
|
20230901,132100,229778990,5200,5200,5200,5200,0
|
|
20230901,132000,229778990,5200,5200,5200,5200,0
|
|
20230901,131900,229778990,5200,5220,5220,5200,4263
|
|
20230901,131800,207586450,5240,5240,5240,5240,0
|
|
20230901,131700,207586450,5240,5240,5240,5240,0
|
|
20230901,131600,207586450,5240,5240,5240,5240,0
|
|
20230901,131500,207586450,5240,5240,5240,5240,0
|
|
20230901,131400,207586450,5240,5240,5240,5240,0
|
|
20230901,131300,207586450,5240,5240,5240,5240,0
|
|
20230901,131200,207586450,5240,5240,5240,5240,0
|
|
20230901,131100,207586450,5240,5240,5240,5240,0
|
|
20230901,131000,207586450,5240,5240,5240,5240,20
|
|
20230901,130900,207481650,5250,5250,5250,5250,0
|
|
20230901,130800,207481650,5250,5250,5250,5250,0
|
|
20230901,130700,207481650,5250,5250,5250,5250,0
|
|
20230901,130600,207481650,5250,5250,5250,5250,0
|
|
20230901,130500,207481650,5250,5250,5250,5250,0
|
|
20230901,130400,207481650,5250,5250,5250,5250,0
|
|
20230901,130300,207481650,5250,5250,5250,5250,0
|
|
20230901,130200,207481650,5250,5250,5250,5250,40
|
|
20230901,130100,207271650,5220,5220,5220,5220,0
|
|
20230901,130000,207271650,5220,5220,5220,5220,0
|
|
20230901,125900,207271650,5220,5220,5220,5220,0
|
|
20230901,125800,207271650,5220,5220,5220,5220,43
|
|
20230901,125700,207047190,5210,5220,5220,5210,1067
|
|
20230901,125600,201487920,5220,5220,5220,5220,237
|
|
20230901,125500,200250780,5220,5220,5220,5220,0
|
|
20230901,125400,200250780,5220,5220,5220,5220,26
|
|
20230901,125300,200115060,5220,5220,5220,5220,1000
|
|
20230901,125200,194895060,5230,5230,5230,5230,165
|
|
20230901,125100,194032110,5250,5250,5250,5250,0
|
|
20230901,125000,194032110,5250,5250,5250,5250,0
|
|
20230901,124900,194032110,5250,5250,5250,5250,5
|
|
20230901,124800,194005860,5250,5250,5250,5250,0
|
|
20230901,124700,194005860,5250,5250,5250,5250,0
|
|
20230901,124600,194005860,5250,5250,5250,5250,0
|
|
20230901,124500,194005860,5250,5250,5250,5250,234
|
|
20230901,124400,192777360,5250,5250,5250,5250,20
|
|
20230901,124300,192672360,5240,5240,5240,5240,0
|
|
20230901,124200,192672360,5240,5240,5240,5240,307
|
|
20230901,124100,191063680,5250,5250,5250,5250,0
|
|
20230901,124000,191063680,5250,5250,5250,5250,9
|
|
20230901,123900,191016430,5250,5250,5250,5250,0
|
|
20230901,123800,191016430,5250,5250,5250,5250,0
|
|
20230901,123700,191016430,5250,5250,5250,5250,0
|
|
20230901,123600,191016430,5250,5250,5250,5250,0
|
|
20230901,123500,191016430,5250,5250,5250,5250,0
|
|
20230901,123400,191016430,5250,5250,5250,5250,0
|
|
20230901,123300,191016430,5250,5250,5250,5250,0
|
|
20230901,123200,191016430,5250,5250,5250,5250,0
|
|
20230901,123100,191016430,5250,5250,5250,5250,0
|
|
20230901,123000,191016430,5250,5250,5250,5250,0
|
|
20230901,122900,191016430,5250,5250,5250,5250,0
|
|
20230901,122800,191016430,5250,5250,5250,5250,0
|
|
20230901,122700,191016430,5250,5250,5250,5250,0
|
|
20230901,122600,191016430,5250,5250,5250,5250,0
|
|
20230901,122500,191016430,5250,5250,5250,5250,0
|
|
20230901,122400,191016430,5250,5250,5250,5250,1
|
|
20230901,122300,191011180,5250,5250,5250,5250,0
|
|
20230901,122200,191011180,5250,5250,5250,5250,0
|
|
20230901,122100,191011180,5250,5250,5250,5250,0
|
|
20230901,122000,191011180,5250,5250,5250,5250,1
|
|
20230901,121900,191005930,5260,5260,5260,5260,0
|
|
20230901,121800,191005930,5260,5260,5260,5260,0
|
|
20230901,121700,191005930,5260,5260,5260,5260,0
|
|
20230901,121600,191005930,5260,5260,5260,5260,9
|
|
20230901,121500,190958590,5270,5270,5270,5270,0
|
|
20230901,121400,190958590,5270,5250,5270,5250,1000
|
|
20230901,121300,185707070,5240,5240,5240,5240,1
|
|
20230901,121200,185701830,5230,5230,5230,5230,1
|
|
20230901,121100,185696600,5230,5230,5230,5230,0
|
|
20230901,121000,185696600,5230,5230,5230,5230,1200
|
|
20230901,120900,179420600,5230,5230,5230,5230,0
|
|
20230901,120800,179420600,5230,5230,5230,5230,3
|
|
20230901,120700,179404910,5230,5230,5230,5230,0
|
|
20230901,120600,179404910,5230,5230,5230,5230,1
|
|
20230901,120500,179399680,5230,5230,5230,5230,0
|
|
20230901,120400,179399680,5230,5230,5230,5230,10
|
|
20230901,120300,179347380,5230,5230,5230,5230,0
|
|
20230901,120200,179347380,5230,5230,5230,5230,0
|
|
20230901,120100,179347380,5230,5230,5230,5230,0
|
|
20230901,120000,179347380,5230,5230,5230,5230,0
|
|
20230901,115900,179347380,5230,5230,5230,5230,0
|
|
20230901,115800,179347380,5230,5230,5230,5230,127
|
|
20230901,115700,178683170,5230,5230,5230,5230,2
|
|
20230901,115600,178672710,5230,5230,5230,5230,0
|
|
20230901,115500,178672710,5230,5230,5230,5230,57
|
|
20230901,115400,178374600,5230,5230,5240,5230,49
|
|
20230901,115300,178118130,5230,5230,5230,5230,5
|
|
20230901,115200,178091980,5230,5230,5230,5230,157
|
|
20230901,115100,177270870,5230,5230,5230,5230,0
|
|
20230901,115000,177270870,5230,5230,5230,5230,0
|
|
20230901,114900,177270870,5230,5230,5230,5230,0
|
|
20230901,114800,177270870,5230,5230,5230,5230,0
|
|
20230901,114700,177270870,5230,5230,5230,5230,0
|
|
20230901,114600,177270870,5230,5230,5230,5230,0
|
|
20230901,114500,177270870,5230,5230,5230,5230,0
|
|
20230901,114400,177270870,5230,5230,5230,5230,0
|
|
20230901,114300,177270870,5230,5230,5230,5230,0
|
|
20230901,114200,177270870,5230,5230,5230,5230,0
|
|
20230901,114100,177270870,5230,5240,5240,5230,100
|
|
20230901,114000,176746960,5240,5240,5240,5240,3
|
|
20230901,113900,176731240,5240,5240,5240,5240,37
|
|
20230901,113800,176537360,5250,5250,5250,5250,50
|
|
20230901,113700,176274860,5250,5250,5250,5250,15
|
|
20230901,113600,176196110,5270,5270,5270,5270,0
|
|
20230901,113500,176196110,5270,5270,5270,5270,0
|
|
20230901,113400,176196110,5270,5270,5270,5270,0
|
|
20230901,113300,176196110,5270,5270,5270,5270,0
|
|
20230901,113200,176196110,5270,5270,5270,5270,0
|
|
20230901,113100,176196110,5270,5250,5270,5250,242
|
|
20230901,113000,174922010,5230,5230,5230,5230,0
|
|
20230901,112900,174922010,5230,5230,5230,5230,0
|
|
20230901,112800,174922010,5230,5230,5230,5230,0
|
|
20230901,112700,174922010,5230,5230,5230,5230,0
|
|
20230901,112600,174922010,5230,5230,5230,5230,0
|
|
20230901,112500,174922010,5230,5230,5230,5230,0
|
|
20230901,112400,174922010,5230,5230,5230,5230,1898
|
|
20230901,112300,164995470,5230,5230,5230,5230,10
|
|
20230901,112200,164943170,5230,5230,5230,5230,0
|
|
20230901,112100,164943170,5230,5230,5230,5230,0
|
|
20230901,112000,164943170,5230,5230,5230,5230,0
|
|
20230901,111900,164943170,5230,5230,5230,5230,0
|
|
20230901,111800,164943170,5230,5230,5230,5230,34
|
|
20230901,111700,164765350,5230,5230,5230,5230,216
|
|
20230901,111600,163635670,5220,5220,5220,5220,0
|
|
20230901,111500,163635670,5220,5220,5220,5220,0
|
|
20230901,111400,163635670,5220,5220,5220,5220,0
|
|
20230901,111300,163635670,5220,5220,5220,5220,0
|
|
20230901,111200,163635670,5220,5220,5220,5220,870
|
|
20230901,111100,159094270,5230,5230,5230,5230,13
|
|
20230901,111000,159026280,5230,5230,5230,5230,31
|
|
20230901,110900,158864150,5240,5240,5240,5240,0
|
|
20230901,110800,158864150,5240,5240,5240,5240,0
|
|
20230901,110700,158864150,5240,5240,5240,5240,1
|
|
20230901,110600,158858910,5230,5230,5230,5230,0
|
|
20230901,110500,158858910,5230,5230,5230,5230,0
|
|
20230901,110400,158858910,5230,5230,5230,5230,538
|
|
20230901,110300,156045170,5230,5230,5230,5230,10
|
|
20230901,110200,155992870,5230,5230,5230,5230,232
|
|
20230901,110100,154779510,5230,5230,5230,5230,126
|
|
20230901,110000,154120530,5230,5230,5230,5230,1
|
|
20230901,105900,154115300,5220,5220,5220,5220,0
|
|
20230901,105800,154115300,5220,5230,5230,5220,1443
|
|
20230901,105700,146581910,5250,5250,5250,5250,0
|
|
20230901,105600,146581910,5250,5250,5250,5250,0
|
|
20230901,105500,146581910,5250,5250,5250,5250,770
|
|
20230901,105400,142539410,5250,5250,5250,5250,20
|
|
20230901,105300,142434410,5250,5250,5250,5250,0
|
|
20230901,105200,142434410,5250,5250,5250,5250,126
|
|
20230901,105100,141772910,5240,5240,5240,5240,0
|
|
20230901,105000,141772910,5240,5240,5240,5240,5
|
|
20230901,104900,141746710,5220,5220,5220,5220,0
|
|
20230901,104800,141746710,5220,5220,5220,5220,0
|
|
20230901,104700,141746710,5220,5230,5230,5220,1500
|
|
20230901,104600,133915550,5230,5270,5270,5220,4845
|
|
20230901,104500,108528290,5280,5280,5280,5280,0
|
|
20230901,104400,108528290,5280,5280,5280,5280,31
|
|
20230901,104300,108364610,5280,5280,5280,5280,0
|
|
20230901,104200,108364610,5280,5280,5280,5280,1
|
|
20230901,104100,108359330,5260,5260,5260,5260,2
|
|
20230901,104000,108348810,5260,5260,5260,5260,5
|
|
20230901,103900,108322510,5260,5260,5260,5260,0
|
|
20230901,103800,108322510,5260,5260,5260,5260,502
|
|
20230901,103700,105681990,5300,5300,5300,5300,0
|
|
20230901,103600,105681990,5300,5300,5300,5300,0
|
|
20230901,103500,105681990,5300,5300,5300,5300,0
|
|
20230901,103400,105681990,5300,5300,5300,5300,0
|
|
20230901,103300,105681990,5300,5300,5300,5300,0
|
|
20230901,103200,105681990,5300,5300,5300,5300,1
|
|
20230901,103100,105676690,5300,5300,5300,5300,0
|
|
20230901,103000,105676690,5300,5300,5300,5300,0
|
|
20230901,102900,105676690,5300,5300,5300,5300,0
|
|
20230901,102800,105676690,5300,5300,5300,5300,0
|
|
20230901,102700,105676690,5300,5290,5300,5290,189
|
|
20230901,102600,104675650,5290,5290,5290,5290,0
|
|
20230901,102500,104675650,5290,5290,5290,5290,0
|
|
20230901,102400,104675650,5290,5290,5290,5290,0
|
|
20230901,102300,104675650,5290,5260,5290,5260,1028
|
|
20230901,102200,99238370,5260,5260,5260,5260,0
|
|
20230901,102100,99238370,5260,5250,5260,5250,1435
|
|
20230901,102000,91690370,5250,5250,5250,5250,0
|
|
20230901,101900,91690370,5250,5250,5250,5250,0
|
|
20230901,101800,91690370,5250,5240,5250,5240,113
|
|
20230901,101700,91097130,5240,5240,5240,5240,152
|
|
20230901,101600,90300650,5250,5260,5260,5250,267
|
|
20230901,101500,88896350,5250,5250,5250,5250,0
|
|
20230901,101400,88896350,5250,5250,5250,5250,0
|
|
20230901,101300,88896350,5250,5250,5250,5250,0
|
|
20230901,101200,88896350,5250,5250,5250,5250,0
|
|
20230901,101100,88896350,5250,5250,5250,5250,3
|
|
20230901,101000,88880600,5250,5250,5250,5250,97
|
|
20230901,100900,88371350,5250,5250,5250,5250,500
|
|
20230901,100800,85746350,5260,5260,5260,5260,0
|
|
20230901,100700,85746350,5260,5260,5260,5260,0
|
|
20230901,100600,85746350,5260,5260,5260,5260,80
|
|
20230901,100500,85325550,5260,5260,5260,5260,0
|
|
20230901,100400,85325550,5260,5270,5270,5260,40
|
|
20230901,100300,85115080,5260,5270,5270,5260,60
|
|
20230901,100200,84799450,5270,5270,5270,5270,5
|
|
20230901,100100,84773100,5290,5290,5290,5290,0
|
|
20230901,100000,84773100,5290,5290,5290,5290,1
|
|
20230901,095900,84767810,5270,5270,5270,5270,297
|
|
20230901,095800,83202620,5260,5260,5260,5260,0
|
|
20230901,095700,83202620,5260,5280,5280,5260,51
|
|
20230901,095600,82934340,5280,5280,5280,5280,0
|
|
20230901,095500,82934340,5280,5270,5280,5270,30
|
|
20230901,095400,82776210,5280,5280,5280,5280,0
|
|
20230901,095300,82776210,5280,5280,5280,5280,0
|
|
20230901,095200,82776210,5280,5280,5280,5280,0
|
|
20230901,095100,82776210,5280,5280,5280,5280,0
|
|
20230901,095000,82776210,5280,5280,5280,5280,110
|
|
20230901,094900,82195410,5280,5280,5280,5280,1
|
|
20230901,094800,82190130,5290,5290,5290,5290,0
|
|
20230901,094700,82190130,5290,5290,5290,5290,0
|
|
20230901,094600,82190130,5290,5290,5290,5290,20
|
|
20230901,094500,82084330,5290,5280,5290,5280,6
|
|
20230901,094400,82052630,5270,5270,5270,5270,0
|
|
20230901,094300,82052630,5270,5260,5270,5260,348
|
|
20230901,094200,80218710,5260,5260,5260,5260,0
|
|
20230901,094100,80218710,5260,5260,5260,5260,1
|
|
20230901,094000,80213450,5270,5270,5270,5270,2
|
|
20230901,093900,80202910,5270,5270,5270,5270,7
|
|
20230901,093800,80166020,5240,5250,5250,5240,700
|
|
20230901,093700,76496520,5260,5260,5260,5260,0
|
|
20230901,093600,76496520,5260,5270,5270,5260,201
|
|
20230901,093500,75437260,5250,5250,5250,5250,300
|
|
20230901,093400,73862260,5250,5270,5270,5240,2286
|
|
20230901,093300,61861360,5270,5270,5270,5270,51
|
|
20230901,093200,61592590,5270,5270,5270,5270,0
|
|
20230901,093100,61592590,5270,5290,5290,5270,579
|
|
20230901,093000,58540880,5260,5280,5280,5260,1014
|
|
20230901,092900,53201650,5280,5280,5280,5280,289
|
|
20230901,092800,51675730,5300,5300,5300,5300,11
|
|
20230901,092700,51617430,5300,5300,5300,5290,410
|
|
20230901,092600,49445530,5300,5320,5320,5300,402
|
|
20230901,092500,47310890,5320,5310,5320,5300,305
|
|
20230901,092400,45688350,5340,5320,5340,5320,217
|
|
20230901,092300,44529730,5330,5340,5370,5330,1204
|
|
20230901,092200,38066130,5310,5310,5310,5310,0
|
|
20230901,092100,38066130,5310,5310,5310,5310,0
|
|
20230901,092000,38066130,5310,5310,5310,5310,499
|
|
20230901,091900,35416440,5310,5310,5310,5310,2
|
|
20230901,091800,35405820,5310,5320,5320,5310,50
|
|
20230901,091700,35140240,5340,5340,5340,5340,0
|
|
20230901,091600,35140240,5340,5340,5340,5340,0
|
|
20230901,091500,35140240,5340,5340,5340,5340,1
|
|
20230901,091400,35134900,5320,5320,5320,5320,10
|
|
20230901,091300,35081700,5310,5310,5310,5310,0
|
|
20230901,091200,35081700,5310,5310,5310,5310,0
|
|
20230901,091100,35081700,5310,5310,5310,5310,0
|
|
20230901,091000,35081700,5310,5310,5310,5310,20
|
|
20230901,090900,34975500,5310,5320,5330,5310,1023
|
|
20230901,090800,29533130,5310,5300,5310,5300,1614
|
|
20230901,090700,20968220,5300,5300,5300,5300,1
|
|
20230901,090600,20962920,5300,5300,5300,5300,0
|
|
20230901,090500,20962920,5300,5290,5300,5290,3060
|
|
20230901,090400,4774920,5290,5290,5290,5290,0
|
|
20230901,090300,4774920,5290,5290,5290,5290,25
|
|
20230901,090200,4642670,5280,5280,5280,5280,0
|
|
20230901,090100,4642670,5280,5290,5290,5280,589
|
|
20230901,090000,1527110,5290,5280,5320,5270,289
|