593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185000,323231340,5500,5500,5500,5500,430
|
|
20230906,184900,323231340,5500,5500,5500,5500,0
|
|
20230906,184800,323231340,5500,5500,5500,5500,0
|
|
20230906,184700,323231340,5500,5500,5500,5500,0
|
|
20230906,184600,323231340,5500,5500,5500,5500,0
|
|
20230906,184500,323231340,5500,5500,5500,5500,0
|
|
20230906,184400,323231340,5500,5500,5500,5500,0
|
|
20230906,184300,323231340,5500,5500,5500,5500,0
|
|
20230906,184200,323231340,5500,5500,5500,5500,0
|
|
20230906,184100,323231340,5500,5500,5500,5500,0
|
|
20230906,184000,323231340,5500,5500,5500,5500,0
|
|
20230906,183900,323231340,5500,5500,5500,5500,0
|
|
20230906,183800,323231340,5500,5500,5500,5500,0
|
|
20230906,183700,323231340,5500,5500,5500,5500,0
|
|
20230906,183600,323231340,5500,5500,5500,5500,0
|
|
20230906,183500,323231340,5500,5500,5500,5500,0
|
|
20230906,183400,323231340,5500,5500,5500,5500,0
|
|
20230906,183300,323231340,5500,5500,5500,5500,0
|
|
20230906,183200,323231340,5500,5500,5500,5500,0
|
|
20230906,183100,323231340,5500,5500,5500,5500,0
|
|
20230906,183000,323231340,5500,5500,5500,5500,0
|
|
20230906,182900,323231340,5500,5500,5500,5500,0
|
|
20230906,182800,323231340,5500,5500,5500,5500,0
|
|
20230906,182700,323231340,5500,5500,5500,5500,0
|
|
20230906,182600,323231340,5500,5500,5500,5500,0
|
|
20230906,182500,323231340,5500,5500,5500,5500,0
|
|
20230906,182400,323231340,5500,5500,5500,5500,0
|
|
20230906,182300,323231340,5500,5500,5500,5500,0
|
|
20230906,182200,323231340,5500,5500,5500,5500,0
|
|
20230906,182100,323231340,5500,5500,5500,5500,0
|
|
20230906,182000,323231340,5500,5500,5500,5500,430
|
|
20230906,181900,323231340,5500,5500,5500,5500,0
|
|
20230906,181800,323231340,5500,5500,5500,5500,0
|
|
20230906,181700,323231340,5500,5500,5500,5500,0
|
|
20230906,181600,323231340,5500,5500,5500,5500,0
|
|
20230906,181500,323231340,5500,5500,5500,5500,0
|
|
20230906,181400,323231340,5500,5500,5500,5500,0
|
|
20230906,181300,323231340,5500,5500,5500,5500,0
|
|
20230906,181200,323231340,5500,5500,5500,5500,0
|
|
20230906,181100,323231340,5500,5500,5500,5500,0
|
|
20230906,181000,323231340,5500,5500,5500,5500,0
|
|
20230906,180900,323231340,5500,5500,5500,5500,0
|
|
20230906,180800,323231340,5500,5500,5500,5500,0
|
|
20230906,180700,323231340,5500,5500,5500,5500,0
|
|
20230906,180600,323231340,5500,5500,5500,5500,0
|
|
20230906,180500,323231340,5500,5500,5500,5500,0
|
|
20230906,180400,323231340,5500,5500,5500,5500,0
|
|
20230906,180300,323231340,5500,5500,5500,5500,0
|
|
20230906,180200,323231340,5500,5500,5500,5500,0
|
|
20230906,180100,323231340,5500,5500,5500,5500,0
|
|
20230906,180000,323231340,5500,5500,5500,5500,0
|
|
20230906,175900,323231340,5500,5500,5500,5500,0
|
|
20230906,175800,323231340,5500,5500,5500,5500,0
|
|
20230906,175700,323231340,5500,5500,5500,5500,0
|
|
20230906,175600,323231340,5500,5500,5500,5500,0
|
|
20230906,175500,323231340,5500,5500,5500,5500,0
|
|
20230906,175400,323231340,5500,5500,5500,5500,0
|
|
20230906,175300,323231340,5500,5500,5500,5500,0
|
|
20230906,175200,323231340,5500,5500,5500,5500,0
|
|
20230906,175100,323231340,5500,5500,5500,5500,0
|
|
20230906,175000,323231340,5500,5500,5500,5500,430
|
|
20230906,174900,323231340,5500,5500,5500,5500,0
|
|
20230906,174800,323231340,5500,5500,5500,5500,0
|
|
20230906,174700,323231340,5500,5500,5500,5500,0
|
|
20230906,174600,323231340,5500,5500,5500,5500,0
|
|
20230906,174500,323231340,5500,5500,5500,5500,0
|
|
20230906,174400,323231340,5500,5500,5500,5500,0
|
|
20230906,174300,323231340,5500,5500,5500,5500,0
|
|
20230906,174200,323231340,5500,5500,5500,5500,0
|
|
20230906,174100,323231340,5500,5500,5500,5500,0
|
|
20230906,174000,323231340,5500,5500,5500,5500,0
|
|
20230906,173900,323231340,5500,5500,5500,5500,0
|
|
20230906,173800,323231340,5500,5500,5500,5500,0
|
|
20230906,173700,323231340,5500,5500,5500,5500,0
|
|
20230906,173600,323231340,5500,5500,5500,5500,0
|
|
20230906,173500,323231340,5500,5500,5500,5500,0
|
|
20230906,173400,323231340,5500,5500,5500,5500,0
|
|
20230906,173300,323231340,5500,5500,5500,5500,0
|
|
20230906,173200,323231340,5500,5500,5500,5500,0
|
|
20230906,173100,323231340,5500,5500,5500,5500,0
|
|
20230906,173000,323231340,5500,5500,5500,5500,0
|
|
20230906,172900,323231340,5500,5500,5500,5500,0
|
|
20230906,172800,323231340,5500,5500,5500,5500,0
|
|
20230906,172700,323231340,5500,5500,5500,5500,0
|
|
20230906,172600,323231340,5500,5500,5500,5500,0
|
|
20230906,172500,323231340,5500,5500,5500,5500,0
|
|
20230906,172400,323231340,5500,5500,5500,5500,0
|
|
20230906,172300,323231340,5500,5500,5500,5500,0
|
|
20230906,172200,323231340,5500,5500,5500,5500,0
|
|
20230906,172100,323231340,5500,5500,5500,5500,0
|
|
20230906,172000,323231340,5500,5500,5500,5500,430
|
|
20230906,171900,323231340,5500,5500,5500,5500,0
|
|
20230906,171800,323231340,5500,5500,5500,5500,0
|
|
20230906,171700,323231340,5500,5500,5500,5500,0
|
|
20230906,171600,323231340,5500,5500,5500,5500,0
|
|
20230906,171500,323231340,5500,5500,5500,5500,0
|
|
20230906,171400,323231340,5500,5500,5500,5500,0
|
|
20230906,171300,323231340,5500,5500,5500,5500,0
|
|
20230906,171200,323231340,5500,5500,5500,5500,0
|
|
20230906,171100,323231340,5500,5500,5500,5500,0
|
|
20230906,171000,323231340,5500,5500,5500,5500,0
|
|
20230906,170900,323231340,5500,5500,5500,5500,0
|
|
20230906,170800,323231340,5500,5500,5500,5500,0
|
|
20230906,170700,323231340,5500,5500,5500,5500,0
|
|
20230906,170600,323231340,5500,5500,5500,5500,0
|
|
20230906,170500,323231340,5500,5500,5500,5500,0
|
|
20230906,170400,323231340,5500,5500,5500,5500,0
|
|
20230906,170300,323231340,5500,5500,5500,5500,0
|
|
20230906,170200,323231340,5500,5500,5500,5500,0
|
|
20230906,170100,323231340,5500,5500,5500,5500,0
|
|
20230906,170000,323231340,5500,5500,5500,5500,0
|
|
20230906,165900,323231340,5500,5500,5500,5500,0
|
|
20230906,165800,323231340,5500,5500,5500,5500,0
|
|
20230906,165700,323231340,5500,5500,5500,5500,0
|
|
20230906,165600,323231340,5500,5500,5500,5500,0
|
|
20230906,165500,323231340,5500,5500,5500,5500,0
|
|
20230906,165400,323231340,5500,5500,5500,5500,0
|
|
20230906,165300,323231340,5500,5500,5500,5500,0
|
|
20230906,165200,323231340,5500,5500,5500,5500,0
|
|
20230906,165100,323231340,5500,5500,5500,5500,0
|
|
20230906,165000,323231340,5500,5500,5500,5500,430
|
|
20230906,164900,323231340,5500,5500,5500,5500,0
|
|
20230906,164800,323231340,5500,5500,5500,5500,0
|
|
20230906,164700,323231340,5500,5500,5500,5500,0
|
|
20230906,164600,323231340,5500,5500,5500,5500,0
|
|
20230906,164500,323231340,5500,5500,5500,5500,0
|
|
20230906,164400,323231340,5500,5500,5500,5500,0
|
|
20230906,164300,323231340,5500,5500,5500,5500,0
|
|
20230906,164200,323231340,5500,5500,5500,5500,0
|
|
20230906,164100,323231340,5500,5500,5500,5500,0
|
|
20230906,164000,323231340,5500,5500,5500,5500,0
|
|
20230906,163900,323231340,5500,5500,5500,5500,0
|
|
20230906,163800,323231340,5500,5500,5500,5500,0
|
|
20230906,163700,323231340,5500,5500,5500,5500,0
|
|
20230906,163600,323231340,5500,5500,5500,5500,0
|
|
20230906,163500,323231340,5500,5500,5500,5500,0
|
|
20230906,163400,323231340,5500,5500,5500,5500,0
|
|
20230906,163300,323231340,5500,5500,5500,5500,0
|
|
20230906,163200,323231340,5500,5500,5500,5500,0
|
|
20230906,163100,323231340,5500,5500,5500,5500,0
|
|
20230906,163000,323231340,5500,5500,5500,5500,0
|
|
20230906,162900,323231340,5500,5500,5500,5500,0
|
|
20230906,162800,323231340,5500,5500,5500,5500,0
|
|
20230906,162700,323231340,5500,5500,5500,5500,0
|
|
20230906,162600,323231340,5500,5500,5500,5500,0
|
|
20230906,162500,323231340,5500,5500,5500,5500,0
|
|
20230906,162400,323231340,5500,5500,5500,5500,0
|
|
20230906,162300,323231340,5500,5500,5500,5500,0
|
|
20230906,162200,323231340,5500,5500,5500,5500,0
|
|
20230906,162100,323231340,5500,5500,5500,5500,0
|
|
20230906,162000,323231340,5500,5500,5500,5500,430
|
|
20230906,161900,323231340,5500,5500,5500,5500,0
|
|
20230906,161800,323231340,5500,5500,5500,5500,0
|
|
20230906,161700,323231340,5500,5500,5500,5500,0
|
|
20230906,161600,323231340,5500,5500,5500,5500,0
|
|
20230906,161500,323231340,5500,5500,5500,5500,0
|
|
20230906,161400,323231340,5500,5500,5500,5500,0
|
|
20230906,161300,323231340,5500,5500,5500,5500,0
|
|
20230906,161200,323231340,5500,5500,5500,5500,0
|
|
20230906,161100,323231340,5500,5500,5500,5500,0
|
|
20230906,161000,323231340,5500,5500,5500,5500,0
|
|
20230906,160900,323231340,5500,5500,5500,5500,0
|
|
20230906,160800,323231340,5500,5500,5500,5500,0
|
|
20230906,160700,323231340,5500,5500,5500,5500,0
|
|
20230906,160600,323231340,5500,5500,5500,5500,0
|
|
20230906,160500,323231340,5500,5500,5500,5500,0
|
|
20230906,160400,323231340,5500,5500,5500,5500,0
|
|
20230906,160300,323231340,5500,5500,5500,5500,0
|
|
20230906,160200,323231340,5500,5500,5500,5500,0
|
|
20230906,160100,323231340,5500,5500,5500,5500,0
|
|
20230906,160000,323231340,5500,5500,5500,5500,0
|
|
20230906,155900,323231340,5500,5500,5500,5500,0
|
|
20230906,155800,323231340,5500,5500,5500,5500,0
|
|
20230906,155700,323231340,5500,5500,5500,5500,0
|
|
20230906,155600,323231340,5500,5500,5500,5500,0
|
|
20230906,155500,323231340,5500,5500,5500,5500,0
|
|
20230906,155400,323231340,5500,5500,5500,5500,0
|
|
20230906,155300,323231340,5500,5500,5500,5500,0
|
|
20230906,155200,323231340,5500,5500,5500,5500,0
|
|
20230906,155100,323231340,5500,5500,5500,5500,0
|
|
20230906,155000,323231340,5500,5500,5500,5500,430
|
|
20230906,154900,323231340,5500,5500,5500,5500,0
|
|
20230906,154800,323231340,5500,5500,5500,5500,0
|
|
20230906,154700,323231340,5500,5500,5500,5500,0
|
|
20230906,154600,323231340,5500,5500,5500,5500,0
|
|
20230906,154500,323231340,5500,5500,5500,5500,0
|
|
20230906,154400,323231340,5500,5500,5500,5500,0
|
|
20230906,154300,323231340,5500,5500,5500,5500,0
|
|
20230906,154200,323231340,5500,5500,5500,5500,0
|
|
20230906,154100,323231340,5500,5500,5500,5500,0
|
|
20230906,154000,323231340,5500,5500,5500,5500,0
|
|
20230906,153900,323231340,5500,5500,5500,5500,0
|
|
20230906,153800,323231340,5500,5500,5500,5500,0
|
|
20230906,153700,323231340,5500,5500,5500,5500,0
|
|
20230906,153600,323231340,5500,5500,5500,5500,0
|
|
20230906,153500,323231340,5500,5500,5500,5500,0
|
|
20230906,153400,323231340,5500,5500,5500,5500,0
|
|
20230906,153300,323231340,5500,5500,5500,5500,0
|
|
20230906,153200,323231340,5500,5500,5500,5500,0
|
|
20230906,153100,323231340,5500,5500,5500,5500,0
|
|
20230906,153000,323231340,5500,5500,5500,5500,430
|
|
20230906,152900,320866340,5500,5500,5500,5500,0
|
|
20230906,152800,320866340,5500,5500,5500,5500,0
|
|
20230906,152700,320866340,5500,5500,5500,5500,0
|
|
20230906,152600,320866340,5500,5500,5500,5500,0
|
|
20230906,152500,320866340,5500,5500,5500,5500,0
|
|
20230906,152400,320866340,5500,5500,5500,5500,0
|
|
20230906,152300,320866340,5500,5500,5500,5500,0
|
|
20230906,152200,320866340,5500,5500,5500,5500,0
|
|
20230906,152100,320866340,5500,5500,5500,5500,0
|
|
20230906,152000,320866340,5500,5500,5500,5500,0
|
|
20230906,151900,320866340,5500,5450,5500,5450,2584
|
|
20230906,151800,306777760,5440,5440,5440,5440,0
|
|
20230906,151700,306777760,5440,5440,5440,5440,11
|
|
20230906,151600,306717920,5450,5450,5450,5450,0
|
|
20230906,151500,306717920,5450,5440,5450,5440,29
|
|
20230906,151400,306559970,5440,5440,5440,5440,10
|
|
20230906,151300,306505570,5440,5450,5450,5440,1221
|
|
20230906,151200,299861500,5450,5460,5460,5450,56
|
|
20230906,151100,299556000,5450,5450,5450,5450,11
|
|
20230906,151000,299496050,5460,5450,5460,5440,445
|
|
20230906,150900,297068590,5450,5450,5450,5450,0
|
|
20230906,150800,297068590,5450,5450,5450,5450,202
|
|
20230906,150700,295967690,5430,5430,5430,5430,0
|
|
20230906,150600,295967690,5430,5430,5430,5430,0
|
|
20230906,150500,295967690,5430,5450,5450,5430,2504
|
|
20230906,150400,282367340,5450,5450,5450,5450,0
|
|
20230906,150300,282367340,5450,5450,5450,5450,0
|
|
20230906,150200,282367340,5450,5450,5450,5450,310
|
|
20230906,150100,280677840,5450,5450,5450,5450,10
|
|
20230906,150000,280623340,5420,5420,5420,5420,0
|
|
20230906,145900,280623340,5420,5420,5420,5420,0
|
|
20230906,145800,280623340,5420,5420,5420,5420,0
|
|
20230906,145700,280623340,5420,5420,5420,5420,1
|
|
20230906,145600,280617920,5450,5430,5450,5410,2869
|
|
20230906,145500,265065810,5440,5440,5440,5440,0
|
|
20230906,145400,265065810,5440,5440,5440,5440,100
|
|
20230906,145300,264521810,5430,5430,5430,5430,52
|
|
20230906,145200,264239450,5430,5430,5430,5430,2
|
|
20230906,145100,264228590,5430,5430,5430,5430,200
|
|
20230906,145000,263142590,5430,5430,5430,5430,1268
|
|
20230906,144900,256257350,5430,5430,5430,5430,249
|
|
20230906,144800,254905280,5440,5450,5450,5440,4444
|
|
20230906,144700,230724770,5450,5450,5450,5450,0
|
|
20230906,144600,230724770,5450,5450,5450,5450,55
|
|
20230906,144500,230425020,5450,5450,5450,5450,0
|
|
20230906,144400,230425020,5450,5450,5460,5450,22
|
|
20230906,144300,230305100,5450,5460,5460,5450,138
|
|
20230906,144200,229552900,5460,5460,5460,5460,10
|
|
20230906,144100,229498300,5450,5460,5460,5450,3792
|
|
20230906,144000,208822640,5460,5460,5460,5460,2
|
|
20230906,143900,208811720,5460,5460,5460,5460,49
|
|
20230906,143800,208544180,5460,5460,5460,5460,6
|
|
20230906,143700,208511420,5460,5460,5470,5460,106
|
|
20230906,143600,207931660,5460,5470,5470,5460,68
|
|
20230906,143500,207559730,5460,5460,5460,5460,0
|
|
20230906,143400,207559730,5460,5460,5460,5460,0
|
|
20230906,143300,207559730,5460,5460,5460,5460,18
|
|
20230906,143200,207461450,5470,5470,5470,5470,0
|
|
20230906,143100,207461450,5470,5470,5470,5470,0
|
|
20230906,143000,207461450,5470,5470,5470,5470,0
|
|
20230906,142900,207461450,5470,5460,5470,5460,2
|
|
20230906,142800,207450520,5460,5460,5460,5460,1
|
|
20230906,142700,207445060,5460,5460,5460,5460,51
|
|
20230906,142600,207166600,5460,5460,5460,5460,0
|
|
20230906,142500,207166600,5460,5460,5460,5460,0
|
|
20230906,142400,207166600,5460,5460,5460,5460,0
|
|
20230906,142300,207166600,5460,5460,5460,5460,0
|
|
20230906,142200,207166600,5460,5460,5460,5460,0
|
|
20230906,142100,207166600,5460,5460,5460,5460,7
|
|
20230906,142000,207128380,5460,5460,5460,5460,7
|
|
20230906,141900,207090160,5460,5460,5460,5460,199
|
|
20230906,141800,206003620,5460,5460,5460,5460,0
|
|
20230906,141700,206003620,5460,5460,5460,5460,1
|
|
20230906,141600,205998160,5470,5460,5470,5460,6
|
|
20230906,141500,205965350,5460,5470,5470,5460,45
|
|
20230906,141400,205719550,5470,5470,5470,5470,0
|
|
20230906,141300,205719550,5470,5470,5470,5470,0
|
|
20230906,141200,205719550,5470,5470,5470,5470,0
|
|
20230906,141100,205719550,5470,5470,5470,5470,0
|
|
20230906,141000,205719550,5470,5460,5470,5450,286
|
|
20230906,140900,204155250,5460,5460,5460,5460,20
|
|
20230906,140800,204046050,5460,5460,5460,5460,1909
|
|
20230906,140700,193622910,5470,5470,5470,5470,0
|
|
20230906,140600,193622910,5470,5470,5470,5470,0
|
|
20230906,140500,193622910,5470,5470,5470,5470,0
|
|
20230906,140400,193622910,5470,5470,5470,5470,0
|
|
20230906,140300,193622910,5470,5470,5470,5470,0
|
|
20230906,140200,193622910,5470,5470,5470,5470,0
|
|
20230906,140100,193622910,5470,5480,5480,5470,2339
|
|
20230906,140000,180827810,5480,5480,5480,5480,454
|
|
20230906,135900,178339890,5480,5480,5480,5480,0
|
|
20230906,135800,178339890,5480,5480,5480,5480,1
|
|
20230906,135700,178334410,5480,5490,5490,5480,1678
|
|
20230906,135600,169138670,5490,5490,5490,5490,0
|
|
20230906,135500,169138670,5490,5490,5490,5490,0
|
|
20230906,135400,169138670,5490,5490,5490,5490,0
|
|
20230906,135300,169138670,5490,5490,5490,5490,10
|
|
20230906,135200,169083770,5490,5490,5490,5490,51
|
|
20230906,135100,168803780,5490,5490,5490,5490,11
|
|
20230906,135000,168743390,5490,5490,5490,5490,0
|
|
20230906,134900,168743390,5490,5480,5490,5480,204
|
|
20230906,134800,167623470,5480,5490,5490,5480,119
|
|
20230906,134700,166970200,5490,5490,5490,5490,0
|
|
20230906,134600,166970200,5490,5490,5490,5490,0
|
|
20230906,134500,166970200,5490,5490,5490,5490,0
|
|
20230906,134400,166970200,5490,5490,5490,5490,20
|
|
20230906,134300,166860400,5490,5490,5490,5490,0
|
|
20230906,134200,166860400,5490,5490,5490,5490,0
|
|
20230906,134100,166860400,5490,5490,5490,5490,20
|
|
20230906,134000,166750600,5490,5490,5490,5480,203
|
|
20230906,133900,165636160,5490,5490,5490,5490,1
|
|
20230906,133800,165630670,5490,5490,5490,5490,0
|
|
20230906,133700,165630670,5490,5490,5490,5490,0
|
|
20230906,133600,165630670,5490,5490,5490,5490,0
|
|
20230906,133500,165630670,5490,5490,5490,5490,0
|
|
20230906,133400,165630670,5490,5490,5490,5490,0
|
|
20230906,133300,165630670,5490,5490,5490,5490,0
|
|
20230906,133200,165630670,5490,5490,5490,5490,0
|
|
20230906,133100,165630670,5490,5490,5490,5490,0
|
|
20230906,133000,165630670,5490,5490,5490,5490,0
|
|
20230906,132900,165630670,5490,5490,5490,5490,0
|
|
20230906,132800,165630670,5490,5490,5490,5490,0
|
|
20230906,132700,165630670,5490,5490,5490,5490,0
|
|
20230906,132600,165630670,5490,5490,5490,5490,0
|
|
20230906,132500,165630670,5490,5490,5490,5490,0
|
|
20230906,132400,165630670,5490,5490,5490,5490,0
|
|
20230906,132300,165630670,5490,5490,5490,5490,0
|
|
20230906,132200,165630670,5490,5490,5490,5490,0
|
|
20230906,132100,165630670,5490,5490,5490,5490,0
|
|
20230906,132000,165630670,5490,5490,5490,5490,0
|
|
20230906,131900,165630670,5490,5490,5490,5490,0
|
|
20230906,131800,165630670,5490,5490,5490,5490,1014
|
|
20230906,131700,160063810,5490,5490,5490,5490,78
|
|
20230906,131600,159635590,5500,5500,5500,5500,0
|
|
20230906,131500,159635590,5500,5500,5500,5500,0
|
|
20230906,131400,159635590,5500,5500,5500,5500,0
|
|
20230906,131300,159635590,5500,5500,5500,5500,0
|
|
20230906,131200,159635590,5500,5500,5500,5500,0
|
|
20230906,131100,159635590,5500,5500,5500,5500,0
|
|
20230906,131000,159635590,5500,5500,5500,5500,0
|
|
20230906,130900,159635590,5500,5500,5500,5500,38
|
|
20230906,130800,159426590,5490,5490,5490,5490,0
|
|
20230906,130700,159426590,5490,5490,5490,5490,1
|
|
20230906,130600,159421100,5500,5500,5500,5500,0
|
|
20230906,130500,159421100,5500,5500,5500,5500,0
|
|
20230906,130400,159421100,5500,5500,5500,5500,0
|
|
20230906,130300,159421100,5500,5500,5500,5500,0
|
|
20230906,130200,159421100,5500,5500,5500,5500,0
|
|
20230906,130100,159421100,5500,5500,5500,5500,403
|
|
20230906,130000,157204600,5500,5500,5500,5500,0
|
|
20230906,125900,157204600,5500,5500,5500,5500,0
|
|
20230906,125800,157204600,5500,5490,5500,5490,218
|
|
20230906,125700,156007770,5480,5480,5480,5480,0
|
|
20230906,125600,156007770,5480,5480,5480,5480,0
|
|
20230906,125500,156007770,5480,5480,5480,5480,0
|
|
20230906,125400,156007770,5480,5480,5480,5480,0
|
|
20230906,125300,156007770,5480,5480,5480,5480,0
|
|
20230906,125200,156007770,5480,5480,5480,5480,0
|
|
20230906,125100,156007770,5480,5480,5480,5480,0
|
|
20230906,125000,156007770,5480,5480,5480,5480,0
|
|
20230906,124900,156007770,5480,5480,5480,5480,0
|
|
20230906,124800,156007770,5480,5480,5480,5480,0
|
|
20230906,124700,156007770,5480,5480,5480,5480,0
|
|
20230906,124600,156007770,5480,5480,5480,5480,0
|
|
20230906,124500,156007770,5480,5480,5480,5480,0
|
|
20230906,124400,156007770,5480,5480,5480,5480,0
|
|
20230906,124300,156007770,5480,5480,5480,5480,321
|
|
20230906,124200,154248690,5480,5480,5480,5480,0
|
|
20230906,124100,154248690,5480,5480,5480,5480,0
|
|
20230906,124000,154248690,5480,5480,5480,5480,0
|
|
20230906,123900,154248690,5480,5490,5490,5480,425
|
|
20230906,123800,151915450,5490,5490,5490,5490,0
|
|
20230906,123700,151915450,5490,5490,5490,5490,0
|
|
20230906,123600,151915450,5490,5490,5490,5490,0
|
|
20230906,123500,151915450,5490,5490,5490,5490,0
|
|
20230906,123400,151915450,5490,5490,5490,5490,3
|
|
20230906,123300,151898980,5490,5490,5490,5490,0
|
|
20230906,123200,151898980,5490,5490,5490,5490,0
|
|
20230906,123100,151898980,5490,5490,5490,5490,2
|
|
20230906,123000,151888000,5490,5490,5490,5490,2
|
|
20230906,122900,151877020,5490,5490,5490,5490,0
|
|
20230906,122800,151877020,5490,5490,5490,5490,68
|
|
20230906,122700,151503700,5490,5490,5490,5490,0
|
|
20230906,122600,151503700,5490,5490,5490,5490,0
|
|
20230906,122500,151503700,5490,5490,5490,5490,0
|
|
20230906,122400,151503700,5490,5490,5490,5490,0
|
|
20230906,122300,151503700,5490,5490,5490,5490,0
|
|
20230906,122200,151503700,5490,5490,5490,5490,18
|
|
20230906,122100,151404880,5490,5490,5490,5490,100
|
|
20230906,122000,150855880,5490,5490,5490,5490,20
|
|
20230906,121900,150746080,5490,5490,5490,5490,0
|
|
20230906,121800,150746080,5490,5490,5490,5490,400
|
|
20230906,121700,148550080,5490,5490,5490,5490,50
|
|
20230906,121600,148275580,5490,5490,5490,5490,0
|
|
20230906,121500,148275580,5490,5490,5490,5490,0
|
|
20230906,121400,148275580,5490,5490,5490,5490,159
|
|
20230906,121300,147402670,5490,5490,5490,5490,10
|
|
20230906,121200,147347770,5490,5490,5490,5490,0
|
|
20230906,121100,147347770,5490,5490,5490,5490,0
|
|
20230906,121000,147347770,5490,5490,5490,5490,100
|
|
20230906,120900,146798770,5490,5490,5490,5490,100
|
|
20230906,120800,146249770,5480,5480,5480,5480,32
|
|
20230906,120700,146074410,5480,5480,5480,5480,0
|
|
20230906,120600,146074410,5480,5480,5480,5480,0
|
|
20230906,120500,146074410,5480,5500,5500,5480,2356
|
|
20230906,120400,133151060,5490,5490,5490,5490,0
|
|
20230906,120300,133151060,5490,5490,5490,5490,0
|
|
20230906,120200,133151060,5490,5490,5490,5490,0
|
|
20230906,120100,133151060,5490,5490,5490,5490,0
|
|
20230906,120000,133151060,5490,5490,5490,5490,0
|
|
20230906,115900,133151060,5490,5490,5490,5490,0
|
|
20230906,115800,133151060,5490,5490,5490,5490,0
|
|
20230906,115700,133151060,5490,5490,5490,5490,194
|
|
20230906,115600,132086000,5490,5490,5490,5490,0
|
|
20230906,115500,132086000,5490,5490,5490,5490,0
|
|
20230906,115400,132086000,5490,5490,5490,5490,176
|
|
20230906,115300,131119760,5490,5490,5490,5490,0
|
|
20230906,115200,131119760,5490,5490,5490,5490,384
|
|
20230906,115100,129011600,5490,5490,5490,5490,0
|
|
20230906,115000,129011600,5490,5490,5490,5490,0
|
|
20230906,114900,129011600,5490,5490,5490,5490,0
|
|
20230906,114800,129011600,5490,5490,5490,5490,0
|
|
20230906,114700,129011600,5490,5490,5490,5490,0
|
|
20230906,114600,129011600,5490,5490,5490,5490,0
|
|
20230906,114500,129011600,5490,5490,5490,5490,0
|
|
20230906,114400,129011600,5490,5490,5490,5490,0
|
|
20230906,114300,129011600,5490,5490,5490,5490,0
|
|
20230906,114200,129011600,5490,5490,5490,5490,0
|
|
20230906,114100,129011600,5490,5490,5490,5490,321
|
|
20230906,114000,127249310,5480,5480,5480,5480,0
|
|
20230906,113900,127249310,5480,5480,5480,5480,0
|
|
20230906,113800,127249310,5480,5480,5480,5480,0
|
|
20230906,113700,127249310,5480,5480,5480,5480,0
|
|
20230906,113600,127249310,5480,5480,5480,5480,0
|
|
20230906,113500,127249310,5480,5480,5480,5480,0
|
|
20230906,113400,127249310,5480,5480,5480,5480,0
|
|
20230906,113300,127249310,5480,5480,5480,5480,0
|
|
20230906,113200,127249310,5480,5480,5480,5480,0
|
|
20230906,113100,127249310,5480,5480,5480,5480,0
|
|
20230906,113000,127249310,5480,5480,5480,5480,0
|
|
20230906,112900,127249310,5480,5480,5480,5480,0
|
|
20230906,112800,127249310,5480,5480,5480,5480,0
|
|
20230906,112700,127249310,5480,5480,5480,5480,0
|
|
20230906,112600,127249310,5480,5480,5480,5480,0
|
|
20230906,112500,127249310,5480,5480,5480,5480,0
|
|
20230906,112400,127249310,5480,5480,5480,5480,0
|
|
20230906,112300,127249310,5480,5480,5480,5480,0
|
|
20230906,112200,127249310,5480,5480,5480,5480,0
|
|
20230906,112100,127249310,5480,5480,5480,5480,0
|
|
20230906,112000,127249310,5480,5480,5480,5480,0
|
|
20230906,111900,127249310,5480,5490,5490,5480,1300
|
|
20230906,111800,120124760,5490,5490,5490,5490,0
|
|
20230906,111700,120124760,5490,5500,5500,5490,500
|
|
20230906,111600,117376550,5500,5500,5500,5500,0
|
|
20230906,111500,117376550,5500,5500,5500,5500,1
|
|
20230906,111400,117371050,5490,5490,5490,5490,1000
|
|
20230906,111300,111881050,5490,5490,5490,5490,3
|
|
20230906,111200,111864580,5490,5490,5490,5490,147
|
|
20230906,111100,111057550,5490,5490,5490,5490,1364
|
|
20230906,111000,103569190,5490,5490,5490,5490,0
|
|
20230906,110900,103569190,5490,5490,5490,5490,0
|
|
20230906,110800,103569190,5490,5490,5490,5490,178
|
|
20230906,110700,102591970,5500,5500,5500,5500,0
|
|
20230906,110600,102591970,5500,5500,5500,5500,0
|
|
20230906,110500,102591970,5500,5500,5500,5500,357
|
|
20230906,110400,100628470,5490,5490,5490,5490,1653
|
|
20230906,110300,91553500,5500,5500,5500,5500,670
|
|
20230906,110200,87868500,5510,5510,5510,5510,70
|
|
20230906,110100,87482800,5510,5510,5510,5510,0
|
|
20230906,110000,87482800,5510,5510,5510,5510,0
|
|
20230906,105900,87482800,5510,5510,5510,5510,0
|
|
20230906,105800,87482800,5510,5510,5510,5510,2
|
|
20230906,105700,87471780,5510,5510,5510,5510,16
|
|
20230906,105600,87383620,5510,5510,5520,5500,524
|
|
20230906,105500,84495610,5510,5510,5510,5510,731
|
|
20230906,105400,80467800,5510,5510,5510,5510,15
|
|
20230906,105300,80385150,5520,5510,5520,5510,209
|
|
20230906,105200,79231550,5510,5510,5510,5510,199
|
|
20230906,105100,78135060,5510,5510,5510,5510,8
|
|
20230906,105000,78090980,5510,5510,5510,5510,8
|
|
20230906,104900,78046900,5520,5520,5520,5520,219
|
|
20230906,104800,76838020,5510,5510,5510,5510,0
|
|
20230906,104700,76838020,5510,5510,5510,5510,3
|
|
20230906,104600,76821490,5510,5510,5510,5510,6
|
|
20230906,104500,76788430,5520,5520,5520,5520,90
|
|
20230906,104400,76291630,5530,5530,5530,5530,0
|
|
20230906,104300,76291630,5530,5530,5530,5530,0
|
|
20230906,104200,76291630,5530,5530,5530,5530,0
|
|
20230906,104100,76291630,5530,5530,5530,5530,11
|
|
20230906,104000,76230800,5530,5530,5530,5530,0
|
|
20230906,103900,76230800,5530,5530,5530,5530,0
|
|
20230906,103800,76230800,5530,5530,5530,5530,0
|
|
20230906,103700,76230800,5530,5530,5530,5530,0
|
|
20230906,103600,76230800,5530,5530,5530,5530,0
|
|
20230906,103500,76230800,5530,5530,5530,5530,0
|
|
20230906,103400,76230800,5530,5530,5530,5530,15
|
|
20230906,103300,76147850,5530,5530,5530,5530,0
|
|
20230906,103200,76147850,5530,5530,5530,5530,0
|
|
20230906,103100,76147850,5530,5530,5530,5530,0
|
|
20230906,103000,76147850,5530,5530,5530,5530,0
|
|
20230906,102900,76147850,5530,5520,5530,5520,301
|
|
20230906,102800,74486320,5520,5520,5520,5520,0
|
|
20230906,102700,74486320,5520,5520,5520,5520,0
|
|
20230906,102600,74486320,5520,5520,5520,5520,0
|
|
20230906,102500,74486320,5520,5520,5520,5520,0
|
|
20230906,102400,74486320,5520,5520,5520,5520,0
|
|
20230906,102300,74486320,5520,5520,5520,5520,0
|
|
20230906,102200,74486320,5520,5520,5520,5520,0
|
|
20230906,102100,74486320,5520,5520,5520,5520,231
|
|
20230906,102000,73211200,5520,5520,5520,5520,0
|
|
20230906,101900,73211200,5520,5520,5520,5520,0
|
|
20230906,101800,73211200,5520,5520,5520,5520,0
|
|
20230906,101700,73211200,5520,5520,5520,5520,0
|
|
20230906,101600,73211200,5520,5520,5520,5520,0
|
|
20230906,101500,73211200,5520,5520,5520,5520,161
|
|
20230906,101400,72322480,5550,5550,5550,5550,0
|
|
20230906,101300,72322480,5550,5550,5550,5550,10
|
|
20230906,101200,72266980,5550,5550,5550,5550,0
|
|
20230906,101100,72266980,5550,5550,5550,5550,0
|
|
20230906,101000,72266980,5550,5550,5550,5550,3
|
|
20230906,100900,72250330,5550,5550,5550,5550,0
|
|
20230906,100800,72250330,5550,5550,5550,5550,0
|
|
20230906,100700,72250330,5550,5550,5550,5550,1
|
|
20230906,100600,72244780,5540,5540,5540,5540,0
|
|
20230906,100500,72244780,5540,5540,5540,5540,6
|
|
20230906,100400,72211540,5560,5560,5560,5560,0
|
|
20230906,100300,72211540,5560,5560,5560,5560,0
|
|
20230906,100200,72211540,5560,5560,5560,5560,0
|
|
20230906,100100,72211540,5560,5560,5560,5560,0
|
|
20230906,100000,72211540,5560,5560,5560,5560,0
|
|
20230906,095900,72211540,5560,5560,5560,5560,0
|
|
20230906,095800,72211540,5560,5560,5560,5560,0
|
|
20230906,095700,72211540,5560,5560,5560,5560,0
|
|
20230906,095600,72211540,5560,5560,5560,5560,0
|
|
20230906,095500,72211540,5560,5550,5560,5550,3
|
|
20230906,095400,72194870,5550,5550,5550,5550,0
|
|
20230906,095300,72194870,5550,5550,5550,5550,0
|
|
20230906,095200,72194870,5550,5550,5550,5550,0
|
|
20230906,095100,72194870,5550,5550,5550,5550,0
|
|
20230906,095000,72194870,5550,5550,5550,5550,0
|
|
20230906,094900,72194870,5550,5520,5550,5520,11
|
|
20230906,094800,72134120,5520,5520,5520,5520,0
|
|
20230906,094700,72134120,5520,5530,5530,5520,227
|
|
20230906,094600,70880160,5530,5540,5540,5530,500
|
|
20230906,094500,68114960,5540,5540,5540,5540,0
|
|
20230906,094400,68114960,5540,5540,5540,5540,0
|
|
20230906,094300,68114960,5540,5540,5540,5540,0
|
|
20230906,094200,68114960,5540,5550,5550,5540,300
|
|
20230906,094100,66451470,5570,5570,5570,5570,0
|
|
20230906,094000,66451470,5570,5570,5570,5570,21
|
|
20230906,093900,66334500,5570,5570,5570,5570,366
|
|
20230906,093800,64295880,5570,5570,5570,5570,0
|
|
20230906,093700,64295880,5570,5570,5570,5570,5
|
|
20230906,093600,64268030,5570,5570,5570,5570,1
|
|
20230906,093500,64262460,5570,5570,5570,5570,0
|
|
20230906,093400,64262460,5570,5550,5570,5550,4114
|
|
20230906,093300,41392980,5550,5550,5550,5550,373
|
|
20230906,093200,39322830,5530,5530,5530,5530,60
|
|
20230906,093100,38991030,5540,5540,5540,5540,0
|
|
20230906,093000,38991030,5540,5540,5540,5540,0
|
|
20230906,092900,38991030,5540,5540,5540,5540,400
|
|
20230906,092800,36775030,5540,5540,5540,5540,0
|
|
20230906,092700,36775030,5540,5540,5540,5540,0
|
|
20230906,092600,36775030,5540,5540,5540,5540,254
|
|
20230906,092500,35367870,5550,5550,5550,5550,810
|
|
20230906,092400,30872370,5550,5550,5550,5550,200
|
|
20230906,092300,29762370,5570,5570,5570,5570,0
|
|
20230906,092200,29762370,5570,5570,5570,5570,0
|
|
20230906,092100,29762370,5570,5570,5570,5570,5
|
|
20230906,092000,29734520,5580,5580,5580,5580,0
|
|
20230906,091900,29734520,5580,5580,5580,5580,1000
|
|
20230906,091800,24154520,5580,5580,5580,5580,0
|
|
20230906,091700,24154520,5580,5580,5580,5580,0
|
|
20230906,091600,24154520,5580,5550,5580,5550,854
|
|
20230906,091500,19414790,5550,5550,5550,5550,0
|
|
20230906,091400,19414790,5550,5550,5550,5550,0
|
|
20230906,091300,19414790,5550,5550,5550,5550,357
|
|
20230906,091200,17433440,5550,5550,5550,5550,0
|
|
20230906,091100,17433440,5550,5550,5550,5550,0
|
|
20230906,091000,17433440,5550,5540,5550,5540,205
|
|
20230906,090900,16295860,5540,5530,5540,5530,82
|
|
20230906,090800,15841590,5510,5520,5520,5510,2000
|
|
20230906,090700,4819970,5520,5520,5520,5520,16
|
|
20230906,090600,4731650,5540,5540,5540,5540,0
|
|
20230906,090500,4731650,5540,5540,5540,5540,0
|
|
20230906,090400,4731650,5540,5540,5540,5540,5
|
|
20230906,090300,4703950,5540,5540,5540,5540,200
|
|
20230906,090200,3595950,5550,5550,5550,5550,0
|
|
20230906,090100,3595950,5550,5550,5550,5550,0
|
|
20230906,090000,3595950,5550,5550,5550,5550,49
|