600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185700,436967700,5560,5560,5560,5560,367
|
|
20230907,185600,436967700,5560,5560,5560,5560,0
|
|
20230907,185500,436967700,5560,5560,5560,5560,0
|
|
20230907,185400,436967700,5560,5560,5560,5560,0
|
|
20230907,185300,436967700,5560,5560,5560,5560,0
|
|
20230907,185200,436967700,5560,5560,5560,5560,0
|
|
20230907,185100,436967700,5560,5560,5560,5560,0
|
|
20230907,185000,436967700,5560,5560,5560,5560,0
|
|
20230907,184900,436967700,5560,5560,5560,5560,0
|
|
20230907,184800,436967700,5560,5560,5560,5560,0
|
|
20230907,184700,436967700,5560,5560,5560,5560,0
|
|
20230907,184600,436967700,5560,5560,5560,5560,0
|
|
20230907,184500,436967700,5560,5560,5560,5560,0
|
|
20230907,184400,436967700,5560,5560,5560,5560,0
|
|
20230907,184300,436967700,5560,5560,5560,5560,0
|
|
20230907,184200,436967700,5560,5560,5560,5560,0
|
|
20230907,184100,436967700,5560,5560,5560,5560,0
|
|
20230907,184000,436967700,5560,5560,5560,5560,0
|
|
20230907,183900,436967700,5560,5560,5560,5560,0
|
|
20230907,183800,436967700,5560,5560,5560,5560,0
|
|
20230907,183700,436967700,5560,5560,5560,5560,0
|
|
20230907,183600,436967700,5560,5560,5560,5560,0
|
|
20230907,183500,436967700,5560,5560,5560,5560,0
|
|
20230907,183400,436967700,5560,5560,5560,5560,0
|
|
20230907,183300,436967700,5560,5560,5560,5560,0
|
|
20230907,183200,436967700,5560,5560,5560,5560,0
|
|
20230907,183100,436967700,5560,5560,5560,5560,0
|
|
20230907,183000,436967700,5560,5560,5560,5560,0
|
|
20230907,182900,436967700,5560,5560,5560,5560,0
|
|
20230907,182800,436967700,5560,5560,5560,5560,0
|
|
20230907,182700,436967700,5560,5560,5560,5560,367
|
|
20230907,182600,436967700,5560,5560,5560,5560,0
|
|
20230907,182500,436967700,5560,5560,5560,5560,0
|
|
20230907,182400,436967700,5560,5560,5560,5560,0
|
|
20230907,182300,436967700,5560,5560,5560,5560,0
|
|
20230907,182200,436967700,5560,5560,5560,5560,0
|
|
20230907,182100,436967700,5560,5560,5560,5560,0
|
|
20230907,182000,436967700,5560,5560,5560,5560,0
|
|
20230907,181900,436967700,5560,5560,5560,5560,0
|
|
20230907,181800,436967700,5560,5560,5560,5560,0
|
|
20230907,181700,436967700,5560,5560,5560,5560,0
|
|
20230907,181600,436967700,5560,5560,5560,5560,0
|
|
20230907,181500,436967700,5560,5560,5560,5560,0
|
|
20230907,181400,436967700,5560,5560,5560,5560,0
|
|
20230907,181300,436967700,5560,5560,5560,5560,0
|
|
20230907,181200,436967700,5560,5560,5560,5560,0
|
|
20230907,181100,436967700,5560,5560,5560,5560,0
|
|
20230907,181000,436967700,5560,5560,5560,5560,0
|
|
20230907,180900,436967700,5560,5560,5560,5560,0
|
|
20230907,180800,436967700,5560,5560,5560,5560,0
|
|
20230907,180700,436967700,5560,5560,5560,5560,0
|
|
20230907,180600,436967700,5560,5560,5560,5560,0
|
|
20230907,180500,436967700,5560,5560,5560,5560,0
|
|
20230907,180400,436967700,5560,5560,5560,5560,0
|
|
20230907,180300,436967700,5560,5560,5560,5560,0
|
|
20230907,180200,436967700,5560,5560,5560,5560,0
|
|
20230907,180100,436967700,5560,5560,5560,5560,0
|
|
20230907,180000,436967700,5560,5560,5560,5560,0
|
|
20230907,175900,436967700,5560,5560,5560,5560,0
|
|
20230907,175800,436967700,5560,5560,5560,5560,0
|
|
20230907,175700,436967700,5560,5560,5560,5560,367
|
|
20230907,175600,436967700,5560,5560,5560,5560,0
|
|
20230907,175500,436967700,5560,5560,5560,5560,0
|
|
20230907,175400,436967700,5560,5560,5560,5560,0
|
|
20230907,175300,436967700,5560,5560,5560,5560,0
|
|
20230907,175200,436967700,5560,5560,5560,5560,0
|
|
20230907,175100,436967700,5560,5560,5560,5560,0
|
|
20230907,175000,436967700,5560,5560,5560,5560,0
|
|
20230907,174900,436967700,5560,5560,5560,5560,0
|
|
20230907,174800,436967700,5560,5560,5560,5560,0
|
|
20230907,174700,436967700,5560,5560,5560,5560,0
|
|
20230907,174600,436967700,5560,5560,5560,5560,0
|
|
20230907,174500,436967700,5560,5560,5560,5560,0
|
|
20230907,174400,436967700,5560,5560,5560,5560,0
|
|
20230907,174300,436967700,5560,5560,5560,5560,0
|
|
20230907,174200,436967700,5560,5560,5560,5560,0
|
|
20230907,174100,436967700,5560,5560,5560,5560,0
|
|
20230907,174000,436967700,5560,5560,5560,5560,0
|
|
20230907,173900,436967700,5560,5560,5560,5560,0
|
|
20230907,173800,436967700,5560,5560,5560,5560,0
|
|
20230907,173700,436967700,5560,5560,5560,5560,0
|
|
20230907,173600,436967700,5560,5560,5560,5560,0
|
|
20230907,173500,436967700,5560,5560,5560,5560,0
|
|
20230907,173400,436967700,5560,5560,5560,5560,0
|
|
20230907,173300,436967700,5560,5560,5560,5560,0
|
|
20230907,173200,436967700,5560,5560,5560,5560,0
|
|
20230907,173100,436967700,5560,5560,5560,5560,0
|
|
20230907,173000,436967700,5560,5560,5560,5560,0
|
|
20230907,172900,436967700,5560,5560,5560,5560,0
|
|
20230907,172800,436967700,5560,5560,5560,5560,0
|
|
20230907,172700,436967700,5560,5560,5560,5560,367
|
|
20230907,172600,436967700,5560,5560,5560,5560,0
|
|
20230907,172500,436967700,5560,5560,5560,5560,0
|
|
20230907,172400,436967700,5560,5560,5560,5560,0
|
|
20230907,172300,436967700,5560,5560,5560,5560,0
|
|
20230907,172200,436967700,5560,5560,5560,5560,0
|
|
20230907,172100,436967700,5560,5560,5560,5560,0
|
|
20230907,172000,436967700,5560,5560,5560,5560,0
|
|
20230907,171900,436967700,5560,5560,5560,5560,0
|
|
20230907,171800,436967700,5560,5560,5560,5560,0
|
|
20230907,171700,436967700,5560,5560,5560,5560,0
|
|
20230907,171600,436967700,5560,5560,5560,5560,0
|
|
20230907,171500,436967700,5560,5560,5560,5560,0
|
|
20230907,171400,436967700,5560,5560,5560,5560,0
|
|
20230907,171300,436967700,5560,5560,5560,5560,0
|
|
20230907,171200,436967700,5560,5560,5560,5560,0
|
|
20230907,171100,436967700,5560,5560,5560,5560,0
|
|
20230907,171000,436967700,5560,5560,5560,5560,0
|
|
20230907,170900,436967700,5560,5560,5560,5560,0
|
|
20230907,170800,436967700,5560,5560,5560,5560,0
|
|
20230907,170700,436967700,5560,5560,5560,5560,0
|
|
20230907,170600,436967700,5560,5560,5560,5560,0
|
|
20230907,170500,436967700,5560,5560,5560,5560,0
|
|
20230907,170400,436967700,5560,5560,5560,5560,0
|
|
20230907,170300,436967700,5560,5560,5560,5560,0
|
|
20230907,170200,436967700,5560,5560,5560,5560,0
|
|
20230907,170100,436967700,5560,5560,5560,5560,0
|
|
20230907,170000,436967700,5560,5560,5560,5560,0
|
|
20230907,165900,436967700,5560,5560,5560,5560,0
|
|
20230907,165800,436967700,5560,5560,5560,5560,0
|
|
20230907,165700,436967700,5560,5560,5560,5560,367
|
|
20230907,165600,436967700,5560,5560,5560,5560,0
|
|
20230907,165500,436967700,5560,5560,5560,5560,0
|
|
20230907,165400,436967700,5560,5560,5560,5560,0
|
|
20230907,165300,436967700,5560,5560,5560,5560,0
|
|
20230907,165200,436967700,5560,5560,5560,5560,0
|
|
20230907,165100,436967700,5560,5560,5560,5560,0
|
|
20230907,165000,436967700,5560,5560,5560,5560,0
|
|
20230907,164900,436967700,5560,5560,5560,5560,0
|
|
20230907,164800,436967700,5560,5560,5560,5560,0
|
|
20230907,164700,436967700,5560,5560,5560,5560,0
|
|
20230907,164600,436967700,5560,5560,5560,5560,0
|
|
20230907,164500,436967700,5560,5560,5560,5560,0
|
|
20230907,164400,436967700,5560,5560,5560,5560,0
|
|
20230907,164300,436967700,5560,5560,5560,5560,0
|
|
20230907,164200,436967700,5560,5560,5560,5560,0
|
|
20230907,164100,436967700,5560,5560,5560,5560,0
|
|
20230907,164000,436967700,5560,5560,5560,5560,0
|
|
20230907,163900,436967700,5560,5560,5560,5560,0
|
|
20230907,163800,436967700,5560,5560,5560,5560,0
|
|
20230907,163700,436967700,5560,5560,5560,5560,0
|
|
20230907,163600,436967700,5560,5560,5560,5560,0
|
|
20230907,163500,436967700,5560,5560,5560,5560,0
|
|
20230907,163400,436967700,5560,5560,5560,5560,0
|
|
20230907,163300,436967700,5560,5560,5560,5560,0
|
|
20230907,163200,436967700,5560,5560,5560,5560,0
|
|
20230907,163100,436967700,5560,5560,5560,5560,0
|
|
20230907,163000,436967700,5560,5560,5560,5560,0
|
|
20230907,162900,436967700,5560,5560,5560,5560,0
|
|
20230907,162800,436967700,5560,5560,5560,5560,0
|
|
20230907,162700,436967700,5560,5560,5560,5560,367
|
|
20230907,162600,436967700,5560,5560,5560,5560,0
|
|
20230907,162500,436967700,5560,5560,5560,5560,0
|
|
20230907,162400,436967700,5560,5560,5560,5560,0
|
|
20230907,162300,436967700,5560,5560,5560,5560,0
|
|
20230907,162200,436967700,5560,5560,5560,5560,0
|
|
20230907,162100,436967700,5560,5560,5560,5560,0
|
|
20230907,162000,436967700,5560,5560,5560,5560,0
|
|
20230907,161900,436967700,5560,5560,5560,5560,0
|
|
20230907,161800,436967700,5560,5560,5560,5560,0
|
|
20230907,161700,436967700,5560,5560,5560,5560,0
|
|
20230907,161600,436967700,5560,5560,5560,5560,0
|
|
20230907,161500,436967700,5560,5560,5560,5560,0
|
|
20230907,161400,436967700,5560,5560,5560,5560,0
|
|
20230907,161300,436967700,5560,5560,5560,5560,0
|
|
20230907,161200,436967700,5560,5560,5560,5560,0
|
|
20230907,161100,436967700,5560,5560,5560,5560,0
|
|
20230907,161000,436967700,5560,5560,5560,5560,0
|
|
20230907,160900,436967700,5560,5560,5560,5560,0
|
|
20230907,160800,436967700,5560,5560,5560,5560,0
|
|
20230907,160700,436967700,5560,5560,5560,5560,0
|
|
20230907,160600,436967700,5560,5560,5560,5560,0
|
|
20230907,160500,436967700,5560,5560,5560,5560,0
|
|
20230907,160400,436967700,5560,5560,5560,5560,0
|
|
20230907,160300,436967700,5560,5560,5560,5560,0
|
|
20230907,160200,436967700,5560,5560,5560,5560,0
|
|
20230907,160100,436967700,5560,5560,5560,5560,0
|
|
20230907,160000,436967700,5560,5560,5560,5560,0
|
|
20230907,155900,436967700,5560,5560,5560,5560,0
|
|
20230907,155800,436967700,5560,5560,5560,5560,0
|
|
20230907,155700,436967700,5560,5560,5560,5560,367
|
|
20230907,155600,436967700,5560,5560,5560,5560,0
|
|
20230907,155500,436967700,5560,5560,5560,5560,0
|
|
20230907,155400,436967700,5560,5560,5560,5560,0
|
|
20230907,155300,436967700,5560,5560,5560,5560,0
|
|
20230907,155200,436967700,5560,5560,5560,5560,0
|
|
20230907,155100,436967700,5560,5560,5560,5560,0
|
|
20230907,155000,436967700,5560,5560,5560,5560,0
|
|
20230907,154900,436967700,5560,5560,5560,5560,0
|
|
20230907,154800,436967700,5560,5560,5560,5560,0
|
|
20230907,154700,436967700,5560,5560,5560,5560,0
|
|
20230907,154600,436967700,5560,5560,5560,5560,0
|
|
20230907,154500,436967700,5560,5560,5560,5560,0
|
|
20230907,154400,436967700,5560,5560,5560,5560,0
|
|
20230907,154300,436967700,5560,5560,5560,5560,0
|
|
20230907,154200,436967700,5560,5560,5560,5560,0
|
|
20230907,154100,436967700,5560,5560,5560,5560,0
|
|
20230907,154000,436967700,5560,5560,5560,5560,0
|
|
20230907,153900,436967700,5560,5560,5560,5560,0
|
|
20230907,153800,436967700,5560,5560,5560,5560,0
|
|
20230907,153700,436967700,5560,5560,5560,5560,0
|
|
20230907,153600,436967700,5560,5560,5560,5560,0
|
|
20230907,153500,436967700,5560,5560,5560,5560,0
|
|
20230907,153400,436967700,5560,5560,5560,5560,0
|
|
20230907,153300,436967700,5560,5560,5560,5560,0
|
|
20230907,153200,436967700,5560,5560,5560,5560,0
|
|
20230907,153100,436967700,5560,5560,5560,5560,0
|
|
20230907,153000,436967700,5560,5560,5560,5560,367
|
|
20230907,152900,434927180,5570,5570,5570,5570,0
|
|
20230907,152800,434927180,5570,5570,5570,5570,0
|
|
20230907,152700,434927180,5570,5570,5570,5570,0
|
|
20230907,152600,434927180,5570,5570,5570,5570,0
|
|
20230907,152500,434927180,5570,5570,5570,5570,0
|
|
20230907,152400,434927180,5570,5570,5570,5570,0
|
|
20230907,152300,434927180,5570,5570,5570,5570,0
|
|
20230907,152200,434927180,5570,5570,5570,5570,0
|
|
20230907,152100,434927180,5570,5570,5570,5570,0
|
|
20230907,152000,434927180,5570,5570,5570,5570,0
|
|
20230907,151900,434927180,5570,5570,5570,5570,22
|
|
20230907,151800,434804640,5570,5570,5570,5570,2
|
|
20230907,151700,434793500,5570,5570,5570,5570,16
|
|
20230907,151600,434704380,5570,5570,5570,5570,15
|
|
20230907,151500,434620830,5570,5570,5570,5570,0
|
|
20230907,151400,434620830,5570,5570,5570,5570,0
|
|
20230907,151300,434620830,5570,5560,5570,5560,389
|
|
20230907,151200,432457950,5560,5570,5570,5560,4637
|
|
20230907,151100,406676010,5570,5570,5570,5570,921
|
|
20230907,151000,401546040,5570,5560,5570,5560,870
|
|
20230907,150900,396708830,5560,5560,5560,5560,0
|
|
20230907,150800,396708830,5560,5560,5560,5560,0
|
|
20230907,150700,396708830,5560,5560,5560,5560,0
|
|
20230907,150600,396708830,5560,5560,5560,5560,300
|
|
20230907,150500,395040830,5560,5560,5560,5560,0
|
|
20230907,150400,395040830,5560,5560,5560,5560,0
|
|
20230907,150300,395040830,5560,5560,5560,5560,0
|
|
20230907,150200,395040830,5560,5560,5560,5560,0
|
|
20230907,150100,395040830,5560,5560,5560,5560,0
|
|
20230907,150000,395040830,5560,5560,5560,5560,29
|
|
20230907,145900,394879590,5560,5560,5560,5560,12
|
|
20230907,145800,394812870,5560,5560,5560,5560,11
|
|
20230907,145700,394751710,5560,5560,5560,5560,126
|
|
20230907,145600,394051150,5570,5560,5570,5560,513
|
|
20230907,145500,391193860,5570,5570,5570,5570,1
|
|
20230907,145400,391188290,5560,5560,5560,5560,11
|
|
20230907,145300,391127130,5560,5560,5560,5560,12
|
|
20230907,145200,391060410,5560,5560,5560,5560,11
|
|
20230907,145100,390999250,5560,5560,5560,5560,12
|
|
20230907,145000,390932530,5560,5560,5560,5560,321
|
|
20230907,144900,389147770,5560,5560,5560,5560,12
|
|
20230907,144800,389081050,5560,5560,5560,5560,12
|
|
20230907,144700,389014330,5560,5560,5560,5560,31
|
|
20230907,144600,388841970,5560,5560,5560,5560,0
|
|
20230907,144500,388841970,5560,5560,5560,5560,12
|
|
20230907,144400,388775250,5560,5570,5570,5560,30
|
|
20230907,144300,388608260,5560,5560,5560,5560,12
|
|
20230907,144200,388541540,5570,5570,5570,5560,13
|
|
20230907,144100,388469240,5560,5560,5560,5560,227
|
|
20230907,144000,387207120,5560,5560,5560,5560,61
|
|
20230907,143900,386867960,5560,5570,5570,5560,14
|
|
20230907,143800,386790100,5560,5560,5560,5560,11
|
|
20230907,143700,386728940,5560,5560,5560,5560,0
|
|
20230907,143600,386728940,5560,5560,5560,5560,12
|
|
20230907,143500,386662220,5560,5560,5560,5560,11
|
|
20230907,143400,386601060,5560,5560,5560,5560,52
|
|
20230907,143300,386311940,5560,5560,5560,5560,11
|
|
20230907,143200,386250780,5560,5560,5560,5560,342
|
|
20230907,143100,384349260,5560,5560,5560,5560,11
|
|
20230907,143000,384288100,5570,5560,5570,5560,1012
|
|
20230907,142900,378651380,5560,5560,5560,5560,12
|
|
20230907,142800,378584660,5560,5560,5560,5560,0
|
|
20230907,142700,378584660,5560,5560,5560,5560,11
|
|
20230907,142600,378523500,5560,5560,5560,5560,12
|
|
20230907,142500,378456780,5560,5560,5560,5560,11
|
|
20230907,142400,378395620,5560,5560,5560,5560,12
|
|
20230907,142300,378328900,5560,5560,5560,5560,18
|
|
20230907,142200,378228820,5560,5560,5560,5560,12
|
|
20230907,142100,378162100,5560,5560,5560,5560,11
|
|
20230907,142000,378100940,5560,5560,5560,5560,12
|
|
20230907,141900,378034220,5560,5560,5560,5560,0
|
|
20230907,141800,378034220,5560,5560,5560,5560,17
|
|
20230907,141700,377939700,5560,5560,5560,5560,12
|
|
20230907,141600,377872980,5560,5560,5560,5560,11
|
|
20230907,141500,377811820,5560,5560,5560,5560,13
|
|
20230907,141400,377739540,5560,5560,5560,5560,187
|
|
20230907,141300,376699820,5560,5560,5560,5560,12
|
|
20230907,141200,376633100,5570,5560,5570,5560,12
|
|
20230907,141100,376566370,5560,5560,5560,5560,0
|
|
20230907,141000,376566370,5560,5570,5570,5560,32
|
|
20230907,140900,376388250,5560,5560,5560,5560,12
|
|
20230907,140800,376321530,5560,5560,5560,5560,11
|
|
20230907,140700,376260370,5560,5560,5560,5560,12
|
|
20230907,140600,376193650,5560,5560,5560,5560,11
|
|
20230907,140500,376132490,5560,5560,5560,5560,12
|
|
20230907,140400,376065770,5560,5560,5560,5560,11
|
|
20230907,140300,376004610,5560,5560,5560,5560,12
|
|
20230907,140200,375937890,5570,5570,5570,5570,10
|
|
20230907,140100,375882190,5560,5570,5570,5560,162
|
|
20230907,140000,374979960,5560,5570,5570,5560,354
|
|
20230907,135900,373008300,5570,5570,5570,5560,1782
|
|
20230907,135800,363082670,5560,5560,5560,5560,12
|
|
20230907,135700,363015950,5560,5570,5570,5560,12
|
|
20230907,135600,362949220,5570,5560,5570,5560,14
|
|
20230907,135500,362871370,5560,5560,5570,5560,26
|
|
20230907,135400,362726670,5560,5560,5560,5560,12
|
|
20230907,135300,362659950,5560,5560,5560,5560,0
|
|
20230907,135200,362659950,5560,5560,5560,5560,11
|
|
20230907,135100,362598790,5560,5560,5560,5560,13
|
|
20230907,135000,362526510,5560,5560,5560,5560,12
|
|
20230907,134900,362459790,5560,5560,5560,5560,11
|
|
20230907,134800,362398630,5560,5560,5560,5560,12
|
|
20230907,134700,362331910,5560,5560,5560,5560,11
|
|
20230907,134600,362270750,5560,5560,5560,5560,12
|
|
20230907,134500,362204030,5560,5560,5560,5560,11
|
|
20230907,134400,362142870,5560,5560,5560,5560,550
|
|
20230907,134300,359084870,5560,5560,5560,5560,12
|
|
20230907,134200,359018150,5560,5560,5560,5560,11
|
|
20230907,134100,358956990,5560,5560,5560,5560,12
|
|
20230907,134000,358890270,5560,5560,5560,5560,0
|
|
20230907,133900,358890270,5560,5560,5560,5560,605
|
|
20230907,133800,355526470,5560,5560,5560,5560,370
|
|
20230907,133700,353469270,5560,5560,5560,5560,0
|
|
20230907,133600,353469270,5560,5560,5560,5560,3045
|
|
20230907,133500,336539070,5560,5560,5560,5560,0
|
|
20230907,133400,336539070,5560,5560,5560,5560,0
|
|
20230907,133300,336539070,5560,5560,5560,5560,0
|
|
20230907,133200,336539070,5560,5560,5560,5560,0
|
|
20230907,133100,336539070,5560,5560,5560,5560,0
|
|
20230907,133000,336539070,5560,5560,5560,5560,89
|
|
20230907,132900,336044230,5570,5570,5570,5570,0
|
|
20230907,132800,336044230,5570,5570,5570,5570,0
|
|
20230907,132700,336044230,5570,5570,5570,5570,0
|
|
20230907,132600,336044230,5570,5570,5570,5570,0
|
|
20230907,132500,336044230,5570,5570,5570,5570,0
|
|
20230907,132400,336044230,5570,5570,5570,5570,128
|
|
20230907,132300,335331270,5560,5560,5560,5560,0
|
|
20230907,132200,335331270,5560,5560,5560,5560,0
|
|
20230907,132100,335331270,5560,5560,5560,5560,0
|
|
20230907,132000,335331270,5560,5560,5560,5560,0
|
|
20230907,131900,335331270,5560,5560,5560,5560,4000
|
|
20230907,131800,313091270,5560,5560,5560,5560,0
|
|
20230907,131700,313091270,5560,5560,5560,5560,0
|
|
20230907,131600,313091270,5560,5560,5560,5560,0
|
|
20230907,131500,313091270,5560,5580,5580,5560,52
|
|
20230907,131400,312801310,5580,5570,5580,5570,4
|
|
20230907,131300,312779020,5570,5570,5570,5570,0
|
|
20230907,131200,312779020,5570,5570,5570,5570,1258
|
|
20230907,131100,305771960,5570,5570,5570,5570,1013
|
|
20230907,131000,300129550,5570,5570,5570,5570,0
|
|
20230907,130900,300129550,5570,5570,5570,5570,0
|
|
20230907,130800,300129550,5570,5570,5570,5570,0
|
|
20230907,130700,300129550,5570,5570,5570,5570,0
|
|
20230907,130600,300129550,5570,5570,5570,5570,0
|
|
20230907,130500,300129550,5570,5570,5570,5570,1
|
|
20230907,130400,300123980,5580,5580,5580,5580,18
|
|
20230907,130300,300023540,5570,5570,5570,5570,0
|
|
20230907,130200,300023540,5570,5570,5570,5570,0
|
|
20230907,130100,300023540,5570,5570,5570,5570,0
|
|
20230907,130000,300023540,5570,5570,5570,5570,0
|
|
20230907,125900,300023540,5570,5570,5570,5570,0
|
|
20230907,125800,300023540,5570,5580,5580,5570,101
|
|
20230907,125700,299459970,5560,5560,5560,5560,0
|
|
20230907,125600,299459970,5560,5560,5560,5560,0
|
|
20230907,125500,299459970,5560,5560,5560,5560,0
|
|
20230907,125400,299459970,5560,5560,5560,5560,450
|
|
20230907,125300,296957970,5560,5560,5560,5560,751
|
|
20230907,125200,292782410,5570,5570,5570,5570,500
|
|
20230907,125100,289997410,5570,5570,5570,5570,257
|
|
20230907,125000,288565920,5570,5570,5570,5570,0
|
|
20230907,124900,288565920,5570,5570,5570,5570,0
|
|
20230907,124800,288565920,5570,5570,5570,5570,37
|
|
20230907,124700,288359830,5570,5560,5570,5550,4956
|
|
20230907,124600,260836110,5570,5570,5570,5570,0
|
|
20230907,124500,260836110,5570,5570,5570,5570,0
|
|
20230907,124400,260836110,5570,5570,5570,5570,0
|
|
20230907,124300,260836110,5570,5570,5570,5570,0
|
|
20230907,124200,260836110,5570,5570,5570,5570,1
|
|
20230907,124100,260830540,5560,5560,5560,5560,1
|
|
20230907,124000,260824980,5570,5570,5570,5570,1
|
|
20230907,123900,260819410,5570,5570,5570,5570,40
|
|
20230907,123800,260596610,5570,5570,5570,5570,3
|
|
20230907,123700,260579900,5570,5570,5570,5570,0
|
|
20230907,123600,260579900,5570,5570,5570,5570,17
|
|
20230907,123500,260485210,5570,5570,5570,5570,0
|
|
20230907,123400,260485210,5570,5570,5570,5570,0
|
|
20230907,123300,260485210,5570,5570,5570,5570,0
|
|
20230907,123200,260485210,5570,5570,5570,5570,0
|
|
20230907,123100,260485210,5570,5570,5570,5570,0
|
|
20230907,123000,260485210,5570,5570,5570,5570,0
|
|
20230907,122900,260485210,5570,5570,5570,5570,0
|
|
20230907,122800,260485210,5570,5570,5570,5570,67
|
|
20230907,122700,260112020,5560,5560,5560,5560,20
|
|
20230907,122600,260000820,5560,5560,5560,5560,5288
|
|
20230907,122500,230599540,5570,5570,5570,5570,5
|
|
20230907,122400,230571690,5570,5570,5570,5570,0
|
|
20230907,122300,230571690,5570,5570,5570,5570,0
|
|
20230907,122200,230571690,5570,5570,5570,5570,0
|
|
20230907,122100,230571690,5570,5570,5570,5570,0
|
|
20230907,122000,230571690,5570,5570,5570,5570,0
|
|
20230907,121900,230571690,5570,5570,5570,5570,0
|
|
20230907,121800,230571690,5570,5570,5570,5570,10
|
|
20230907,121700,230515990,5570,5570,5570,5570,0
|
|
20230907,121600,230515990,5570,5570,5570,5570,0
|
|
20230907,121500,230515990,5570,5570,5570,5570,0
|
|
20230907,121400,230515990,5570,5570,5570,5570,0
|
|
20230907,121300,230515990,5570,5570,5570,5570,0
|
|
20230907,121200,230515990,5570,5570,5570,5570,0
|
|
20230907,121100,230515990,5570,5570,5570,5570,10
|
|
20230907,121000,230460290,5570,5570,5570,5570,3
|
|
20230907,120900,230443580,5570,5570,5570,5570,1
|
|
20230907,120800,230438010,5570,5570,5570,5570,1560
|
|
20230907,120700,221748810,5570,5570,5570,5570,0
|
|
20230907,120600,221748810,5570,5570,5570,5570,2000
|
|
20230907,120500,210608810,5570,5570,5570,5570,0
|
|
20230907,120400,210608810,5570,5570,5570,5570,0
|
|
20230907,120300,210608810,5570,5570,5570,5570,0
|
|
20230907,120200,210608810,5570,5570,5570,5570,6
|
|
20230907,120100,210575390,5570,5570,5570,5570,132
|
|
20230907,120000,209840150,5570,5570,5570,5570,1
|
|
20230907,115900,209834580,5560,5560,5560,5560,0
|
|
20230907,115800,209834580,5560,5560,5560,5560,0
|
|
20230907,115700,209834580,5560,5560,5560,5560,0
|
|
20230907,115600,209834580,5560,5560,5560,5560,0
|
|
20230907,115500,209834580,5560,5570,5570,5560,2337
|
|
20230907,115400,196840720,5570,5570,5570,5570,0
|
|
20230907,115300,196840720,5570,5570,5570,5570,1
|
|
20230907,115200,196835150,5570,5570,5570,5570,0
|
|
20230907,115100,196835150,5570,5570,5570,5570,20
|
|
20230907,115000,196723750,5560,5560,5560,5560,1
|
|
20230907,114900,196718190,5570,5570,5570,5570,6
|
|
20230907,114800,196684770,5570,5570,5570,5570,0
|
|
20230907,114700,196684770,5570,5570,5570,5570,0
|
|
20230907,114600,196684770,5570,5570,5570,5570,0
|
|
20230907,114500,196684770,5570,5570,5570,5570,500
|
|
20230907,114400,193899770,5570,5570,5570,5570,0
|
|
20230907,114300,193899770,5570,5570,5570,5570,0
|
|
20230907,114200,193899770,5570,5570,5570,5570,21
|
|
20230907,114100,193782800,5570,5570,5570,5570,100
|
|
20230907,114000,193225800,5570,5570,5570,5570,0
|
|
20230907,113900,193225800,5570,5570,5570,5570,0
|
|
20230907,113800,193225800,5570,5570,5570,5570,0
|
|
20230907,113700,193225800,5570,5570,5570,5570,3
|
|
20230907,113600,193209090,5570,5570,5570,5570,0
|
|
20230907,113500,193209090,5570,5570,5570,5570,0
|
|
20230907,113400,193209090,5570,5570,5570,5570,2
|
|
20230907,113300,193197950,5570,5570,5570,5570,0
|
|
20230907,113200,193197950,5570,5570,5570,5570,0
|
|
20230907,113100,193197950,5570,5570,5570,5570,0
|
|
20230907,113000,193197950,5570,5570,5570,5570,0
|
|
20230907,112900,193197950,5570,5570,5570,5570,0
|
|
20230907,112800,193197950,5570,5570,5570,5570,1
|
|
20230907,112700,193192380,5570,5570,5570,5570,0
|
|
20230907,112600,193192380,5570,5570,5570,5570,0
|
|
20230907,112500,193192380,5570,5570,5570,5570,0
|
|
20230907,112400,193192380,5570,5570,5570,5570,0
|
|
20230907,112300,193192380,5570,5570,5570,5570,29
|
|
20230907,112200,193030850,5570,5570,5570,5570,13
|
|
20230907,112100,192958440,5570,5570,5570,5570,0
|
|
20230907,112000,192958440,5570,5570,5570,5570,0
|
|
20230907,111900,192958440,5570,5570,5570,5570,0
|
|
20230907,111800,192958440,5570,5570,5570,5570,0
|
|
20230907,111700,192958440,5570,5570,5570,5570,0
|
|
20230907,111600,192958440,5570,5570,5570,5570,0
|
|
20230907,111500,192958440,5570,5570,5570,5570,0
|
|
20230907,111400,192958440,5570,5570,5570,5570,1
|
|
20230907,111300,192952870,5560,5560,5560,5560,471
|
|
20230907,111200,190334110,5560,5560,5560,5560,335
|
|
20230907,111100,188471510,5560,5560,5560,5560,170
|
|
20230907,111000,187526310,5560,5560,5560,5560,69
|
|
20230907,110900,187142670,5550,5560,5560,5550,97
|
|
20230907,110800,186603630,5560,5560,5560,5560,113
|
|
20230907,110700,185975350,5560,5560,5560,5560,101
|
|
20230907,110600,185413790,5560,5560,5560,5560,151
|
|
20230907,110500,184574230,5560,5560,5560,5560,203
|
|
20230907,110400,183445550,5560,5560,5560,5560,208
|
|
20230907,110300,182289070,5560,5560,5560,5560,147
|
|
20230907,110200,181471750,5560,5560,5560,5560,501
|
|
20230907,110100,178686190,5560,5560,5560,5560,0
|
|
20230907,110000,178686190,5560,5560,5560,5560,53
|
|
20230907,105900,178391510,5560,5560,5560,5550,169
|
|
20230907,105800,177451880,5560,5560,5560,5560,259
|
|
20230907,105700,176011840,5560,5560,5560,5560,77
|
|
20230907,105600,175583720,5560,5560,5560,5560,142
|
|
20230907,105500,174794200,5560,5560,5560,5560,139
|
|
20230907,105400,174021360,5560,5560,5560,5560,112
|
|
20230907,105300,173398640,5560,5560,5560,5560,235
|
|
20230907,105200,172092040,5560,5560,5560,5560,154
|
|
20230907,105100,171235800,5560,5560,5560,5560,200
|
|
20230907,105000,170123800,5560,5560,5560,5560,94
|
|
20230907,104900,169601160,5560,5560,5560,5560,202
|
|
20230907,104800,168478040,5560,5560,5560,5560,137
|
|
20230907,104700,167716320,5560,5560,5560,5560,3255
|
|
20230907,104600,149618520,5570,5570,5570,5570,4
|
|
20230907,104500,149596240,5560,5560,5560,5560,0
|
|
20230907,104400,149596240,5560,5560,5560,5560,0
|
|
20230907,104300,149596240,5560,5560,5560,5560,262
|
|
20230907,104200,148139520,5560,5560,5560,5560,370
|
|
20230907,104100,146082320,5570,5570,5570,5570,48
|
|
20230907,104000,145814960,5570,5580,5580,5570,10
|
|
20230907,103900,145759250,5580,5580,5580,5580,0
|
|
20230907,103800,145759250,5580,5580,5580,5580,0
|
|
20230907,103700,145759250,5580,5580,5580,5580,22
|
|
20230907,103600,145636490,5580,5580,5580,5580,0
|
|
20230907,103500,145636490,5580,5570,5580,5570,400
|
|
20230907,103400,143408400,5570,5560,5570,5560,70
|
|
20230907,103300,143018670,5560,5560,5560,5560,157
|
|
20230907,103200,142145750,5560,5560,5560,5560,1748
|
|
20230907,103100,132426870,5570,5560,5570,5560,213
|
|
20230907,103000,131242480,5570,5570,5570,5570,0
|
|
20230907,102900,131242480,5570,5570,5570,5570,0
|
|
20230907,102800,131242480,5570,5570,5570,5570,549
|
|
20230907,102700,128184550,5570,5570,5570,5570,1
|
|
20230907,102600,128178980,5560,5550,5560,5550,6038
|
|
20230907,102500,94607820,5550,5550,5550,5550,13
|
|
20230907,102400,94535670,5550,5550,5550,5550,197
|
|
20230907,102300,93442320,5550,5550,5550,5550,188
|
|
20230907,102200,92398920,5550,5550,5550,5550,163
|
|
20230907,102100,91494270,5550,5550,5550,5550,211
|
|
20230907,102000,90323220,5550,5550,5550,5550,172
|
|
20230907,101900,89368620,5550,5550,5550,5550,155
|
|
20230907,101800,88508370,5550,5550,5550,5550,105
|
|
20230907,101700,87925620,5550,5550,5550,5550,182
|
|
20230907,101600,86915520,5550,5550,5550,5550,215
|
|
20230907,101500,85722270,5550,5550,5550,5550,354
|
|
20230907,101400,83757570,5550,5550,5550,5550,187
|
|
20230907,101300,82719720,5550,5550,5550,5550,190
|
|
20230907,101200,81665220,5550,5550,5550,5550,18
|
|
20230907,101100,81565320,5540,5540,5540,5540,0
|
|
20230907,101000,81565320,5540,5540,5540,5540,0
|
|
20230907,100900,81565320,5540,5540,5540,5540,0
|
|
20230907,100800,81565320,5540,5540,5540,5540,0
|
|
20230907,100700,81565320,5540,5540,5540,5540,30
|
|
20230907,100600,81399120,5540,5540,5540,5540,0
|
|
20230907,100500,81399120,5540,5540,5540,5540,0
|
|
20230907,100400,81399120,5540,5540,5540,5540,14
|
|
20230907,100300,81321560,5540,5540,5540,5540,180
|
|
20230907,100200,80324360,5540,5540,5540,5540,195
|
|
20230907,100100,79244060,5540,5540,5540,5540,331
|
|
20230907,100000,77410320,5540,5540,5540,5540,94
|
|
20230907,095900,76889560,5540,5540,5540,5540,447
|
|
20230907,095800,74413180,5540,5540,5540,5540,150
|
|
20230907,095700,73582180,5540,5540,5540,5540,152
|
|
20230907,095600,72740100,5530,5550,5550,5530,728
|
|
20230907,095500,68712320,5550,5550,5550,5540,2086
|
|
20230907,095400,57154560,5550,5550,5550,5550,150
|
|
20230907,095300,56322060,5550,5550,5550,5550,209
|
|
20230907,095200,55162110,5550,5550,5550,5550,173
|
|
20230907,095100,54201960,5550,5540,5550,5540,150
|
|
20230907,095000,53369490,5540,5540,5540,5540,400
|
|
20230907,094900,51153490,5540,5560,5560,5540,862
|
|
20230907,094800,46374620,5560,5560,5560,5550,1710
|
|
20230907,094700,36879880,5560,5560,5560,5560,337
|
|
20230907,094600,35006160,5560,5550,5560,5550,3491
|
|
20230907,094500,15621880,5530,5530,5530,5530,0
|
|
20230907,094400,15621880,5530,5530,5530,5530,0
|
|
20230907,094300,15621880,5530,5530,5530,5530,0
|
|
20230907,094200,15621880,5530,5530,5530,5530,1
|
|
20230907,094100,15616350,5550,5550,5550,5550,50
|
|
20230907,094000,15338850,5550,5550,5550,5550,0
|
|
20230907,093900,15338850,5550,5550,5550,5550,0
|
|
20230907,093800,15338850,5550,5540,5550,5540,10
|
|
20230907,093700,15283440,5540,5540,5540,5540,10
|
|
20230907,093600,15228040,5540,5540,5540,5540,1
|
|
20230907,093500,15222500,5530,5530,5530,5530,0
|
|
20230907,093400,15222500,5530,5540,5540,5530,371
|
|
20230907,093300,13170850,5540,5540,5540,5540,5
|
|
20230907,093200,13143150,5540,5540,5540,5540,2
|
|
20230907,093100,13132070,5530,5530,5530,5530,0
|
|
20230907,093000,13132070,5530,5530,5530,5530,0
|
|
20230907,092900,13132070,5530,5530,5530,5530,9
|
|
20230907,092800,13082300,5530,5530,5530,5530,0
|
|
20230907,092700,13082300,5530,5520,5530,5520,801
|
|
20230907,092600,8652780,5540,5540,5540,5540,1
|
|
20230907,092500,8647240,5540,5540,5540,5540,7
|
|
20230907,092400,8608460,5540,5530,5540,5530,11
|
|
20230907,092300,8547570,5540,5540,5540,5540,1
|
|
20230907,092200,8542030,5530,5530,5530,5530,10
|
|
20230907,092100,8486730,5520,5520,5520,5520,0
|
|
20230907,092000,8486730,5520,5520,5520,5520,0
|
|
20230907,091900,8486730,5520,5520,5520,5520,5
|
|
20230907,091800,8459130,5520,5520,5520,5520,0
|
|
20230907,091700,8459130,5520,5520,5520,5520,0
|
|
20230907,091600,8459130,5520,5520,5520,5520,0
|
|
20230907,091500,8459130,5520,5520,5520,5520,100
|
|
20230907,091400,7907130,5520,5520,5520,5520,17
|
|
20230907,091300,7813290,5520,5520,5520,5520,0
|
|
20230907,091200,7813290,5520,5520,5520,5520,0
|
|
20230907,091100,7813290,5520,5520,5520,5520,0
|
|
20230907,091000,7813290,5520,5520,5520,5520,0
|
|
20230907,090900,7813290,5520,5550,5550,5520,57
|
|
20230907,090800,7498290,5530,5530,5530,5530,2
|
|
20230907,090700,7487230,5560,5560,5560,5560,0
|
|
20230907,090600,7487230,5560,5560,5560,5560,0
|
|
20230907,090500,7487230,5560,5560,5560,5560,0
|
|
20230907,090400,7487230,5560,5560,5560,5560,0
|
|
20230907,090300,7487230,5560,5550,5560,5550,101
|
|
20230907,090200,6926110,5550,5550,5550,5550,1
|
|
20230907,090100,6920560,5510,5510,5510,5510,0
|
|
20230907,090000,6920560,5510,5510,5510,5510,1256
|