668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,200500,498988630,5920,5920,5920,5920,1654
|
|
20230907,200400,498988630,5920,5920,5920,5920,0
|
|
20230907,200300,498988630,5920,5920,5920,5920,0
|
|
20230907,200200,498988630,5920,5920,5920,5920,0
|
|
20230907,200100,498988630,5920,5920,5920,5920,0
|
|
20230907,200000,498988630,5920,5920,5920,5920,0
|
|
20230907,195900,498988630,5920,5920,5920,5920,0
|
|
20230907,195800,498988630,5920,5920,5920,5920,0
|
|
20230907,195700,498988630,5920,5920,5920,5920,0
|
|
20230907,195600,498988630,5920,5920,5920,5920,0
|
|
20230907,195500,498988630,5920,5920,5920,5920,0
|
|
20230907,195400,498988630,5920,5920,5920,5920,0
|
|
20230907,195300,498988630,5920,5920,5920,5920,0
|
|
20230907,195200,498988630,5920,5920,5920,5920,0
|
|
20230907,195100,498988630,5920,5920,5920,5920,0
|
|
20230907,195000,498988630,5920,5920,5920,5920,0
|
|
20230907,194900,498988630,5920,5920,5920,5920,0
|
|
20230907,194800,498988630,5920,5920,5920,5920,0
|
|
20230907,194700,498988630,5920,5920,5920,5920,0
|
|
20230907,194600,498988630,5920,5920,5920,5920,0
|
|
20230907,194500,498988630,5920,5920,5920,5920,0
|
|
20230907,194400,498988630,5920,5920,5920,5920,0
|
|
20230907,194300,498988630,5920,5920,5920,5920,0
|
|
20230907,194200,498988630,5920,5920,5920,5920,0
|
|
20230907,194100,498988630,5920,5920,5920,5920,0
|
|
20230907,194000,498988630,5920,5920,5920,5920,0
|
|
20230907,193900,498988630,5920,5920,5920,5920,0
|
|
20230907,193800,498988630,5920,5920,5920,5920,0
|
|
20230907,193700,498988630,5920,5920,5920,5920,0
|
|
20230907,193600,498988630,5920,5920,5920,5920,0
|
|
20230907,193500,498988630,5920,5920,5920,5920,1654
|
|
20230907,193400,498988630,5920,5920,5920,5920,0
|
|
20230907,193300,498988630,5920,5920,5920,5920,0
|
|
20230907,193200,498988630,5920,5920,5920,5920,0
|
|
20230907,193100,498988630,5920,5920,5920,5920,0
|
|
20230907,193000,498988630,5920,5920,5920,5920,0
|
|
20230907,192900,498988630,5920,5920,5920,5920,0
|
|
20230907,192800,498988630,5920,5920,5920,5920,0
|
|
20230907,192700,498988630,5920,5920,5920,5920,0
|
|
20230907,192600,498988630,5920,5920,5920,5920,0
|
|
20230907,192500,498988630,5920,5920,5920,5920,0
|
|
20230907,192400,498988630,5920,5920,5920,5920,0
|
|
20230907,192300,498988630,5920,5920,5920,5920,0
|
|
20230907,192200,498988630,5920,5920,5920,5920,0
|
|
20230907,192100,498988630,5920,5920,5920,5920,0
|
|
20230907,192000,498988630,5920,5920,5920,5920,0
|
|
20230907,191900,498988630,5920,5920,5920,5920,0
|
|
20230907,191800,498988630,5920,5920,5920,5920,0
|
|
20230907,191700,498988630,5920,5920,5920,5920,0
|
|
20230907,191600,498988630,5920,5920,5920,5920,0
|
|
20230907,191500,498988630,5920,5920,5920,5920,0
|
|
20230907,191400,498988630,5920,5920,5920,5920,0
|
|
20230907,191300,498988630,5920,5920,5920,5920,0
|
|
20230907,191200,498988630,5920,5920,5920,5920,0
|
|
20230907,191100,498988630,5920,5920,5920,5920,0
|
|
20230907,191000,498988630,5920,5920,5920,5920,0
|
|
20230907,190900,498988630,5920,5920,5920,5920,0
|
|
20230907,190800,498988630,5920,5920,5920,5920,0
|
|
20230907,190700,498988630,5920,5920,5920,5920,0
|
|
20230907,190600,498988630,5920,5920,5920,5920,0
|
|
20230907,190500,498988630,5920,5920,5920,5920,1654
|
|
20230907,190400,498988630,5920,5920,5920,5920,0
|
|
20230907,190300,498988630,5920,5920,5920,5920,0
|
|
20230907,190200,498988630,5920,5920,5920,5920,0
|
|
20230907,190100,498988630,5920,5920,5920,5920,0
|
|
20230907,190000,498988630,5920,5920,5920,5920,0
|
|
20230907,185900,498988630,5920,5920,5920,5920,0
|
|
20230907,185800,498988630,5920,5920,5920,5920,0
|
|
20230907,185700,498988630,5920,5920,5920,5920,0
|
|
20230907,185600,498988630,5920,5920,5920,5920,0
|
|
20230907,185500,498988630,5920,5920,5920,5920,0
|
|
20230907,185400,498988630,5920,5920,5920,5920,0
|
|
20230907,185300,498988630,5920,5920,5920,5920,0
|
|
20230907,185200,498988630,5920,5920,5920,5920,0
|
|
20230907,185100,498988630,5920,5920,5920,5920,0
|
|
20230907,185000,498988630,5920,5920,5920,5920,0
|
|
20230907,184900,498988630,5920,5920,5920,5920,0
|
|
20230907,184800,498988630,5920,5920,5920,5920,0
|
|
20230907,184700,498988630,5920,5920,5920,5920,0
|
|
20230907,184600,498988630,5920,5920,5920,5920,0
|
|
20230907,184500,498988630,5920,5920,5920,5920,0
|
|
20230907,184400,498988630,5920,5920,5920,5920,0
|
|
20230907,184300,498988630,5920,5920,5920,5920,0
|
|
20230907,184200,498988630,5920,5920,5920,5920,0
|
|
20230907,184100,498988630,5920,5920,5920,5920,0
|
|
20230907,184000,498988630,5920,5920,5920,5920,0
|
|
20230907,183900,498988630,5920,5920,5920,5920,0
|
|
20230907,183800,498988630,5920,5920,5920,5920,0
|
|
20230907,183700,498988630,5920,5920,5920,5920,0
|
|
20230907,183600,498988630,5920,5920,5920,5920,0
|
|
20230907,183500,498988630,5920,5920,5920,5920,1654
|
|
20230907,183400,498988630,5920,5920,5920,5920,0
|
|
20230907,183300,498988630,5920,5920,5920,5920,0
|
|
20230907,183200,498988630,5920,5920,5920,5920,0
|
|
20230907,183100,498988630,5920,5920,5920,5920,0
|
|
20230907,183000,498988630,5920,5920,5920,5920,0
|
|
20230907,182900,498988630,5920,5920,5920,5920,0
|
|
20230907,182800,498988630,5920,5920,5920,5920,0
|
|
20230907,182700,498988630,5920,5920,5920,5920,0
|
|
20230907,182600,498988630,5920,5920,5920,5920,0
|
|
20230907,182500,498988630,5920,5920,5920,5920,0
|
|
20230907,182400,498988630,5920,5920,5920,5920,0
|
|
20230907,182300,498988630,5920,5920,5920,5920,0
|
|
20230907,182200,498988630,5920,5920,5920,5920,0
|
|
20230907,182100,498988630,5920,5920,5920,5920,0
|
|
20230907,182000,498988630,5920,5920,5920,5920,0
|
|
20230907,181900,498988630,5920,5920,5920,5920,0
|
|
20230907,181800,498988630,5920,5920,5920,5920,0
|
|
20230907,181700,498988630,5920,5920,5920,5920,0
|
|
20230907,181600,498988630,5920,5920,5920,5920,0
|
|
20230907,181500,498988630,5920,5920,5920,5920,0
|
|
20230907,181400,498988630,5920,5920,5920,5920,0
|
|
20230907,181300,498988630,5920,5920,5920,5920,0
|
|
20230907,181200,498988630,5920,5920,5920,5920,0
|
|
20230907,181100,498988630,5920,5920,5920,5920,0
|
|
20230907,181000,498988630,5920,5920,5920,5920,0
|
|
20230907,180900,498988630,5920,5920,5920,5920,0
|
|
20230907,180800,498988630,5920,5920,5920,5920,0
|
|
20230907,180700,498988630,5920,5920,5920,5920,0
|
|
20230907,180600,498988630,5920,5920,5920,5920,0
|
|
20230907,180500,498988630,5920,5920,5920,5920,1654
|
|
20230907,180400,498988630,5920,5920,5920,5920,0
|
|
20230907,180300,498988630,5920,5920,5920,5920,0
|
|
20230907,180200,498988630,5920,5920,5920,5920,0
|
|
20230907,180100,498988630,5920,5920,5920,5920,0
|
|
20230907,180000,498988630,5920,5920,5920,5920,0
|
|
20230907,175900,498988630,5920,5920,5920,5920,0
|
|
20230907,175800,498988630,5920,5920,5920,5920,0
|
|
20230907,175700,498988630,5920,5920,5920,5920,0
|
|
20230907,175600,498988630,5920,5920,5920,5920,0
|
|
20230907,175500,498988630,5920,5920,5920,5920,0
|
|
20230907,175400,498988630,5920,5920,5920,5920,0
|
|
20230907,175300,498988630,5920,5920,5920,5920,0
|
|
20230907,175200,498988630,5920,5920,5920,5920,0
|
|
20230907,175100,498988630,5920,5920,5920,5920,0
|
|
20230907,175000,498988630,5920,5920,5920,5920,0
|
|
20230907,174900,498988630,5920,5920,5920,5920,0
|
|
20230907,174800,498988630,5920,5920,5920,5920,0
|
|
20230907,174700,498988630,5920,5920,5920,5920,0
|
|
20230907,174600,498988630,5920,5920,5920,5920,0
|
|
20230907,174500,498988630,5920,5920,5920,5920,0
|
|
20230907,174400,498988630,5920,5920,5920,5920,0
|
|
20230907,174300,498988630,5920,5920,5920,5920,0
|
|
20230907,174200,498988630,5920,5920,5920,5920,0
|
|
20230907,174100,498988630,5920,5920,5920,5920,0
|
|
20230907,174000,498988630,5920,5920,5920,5920,0
|
|
20230907,173900,498988630,5920,5920,5920,5920,0
|
|
20230907,173800,498988630,5920,5920,5920,5920,0
|
|
20230907,173700,498988630,5920,5920,5920,5920,0
|
|
20230907,173600,498988630,5920,5920,5920,5920,0
|
|
20230907,173500,498988630,5920,5920,5920,5920,1654
|
|
20230907,173400,498988630,5920,5920,5920,5920,0
|
|
20230907,173300,498988630,5920,5920,5920,5920,0
|
|
20230907,173200,498988630,5920,5920,5920,5920,0
|
|
20230907,173100,498988630,5920,5920,5920,5920,0
|
|
20230907,173000,498988630,5920,5920,5920,5920,0
|
|
20230907,172900,498988630,5920,5920,5920,5920,0
|
|
20230907,172800,498988630,5920,5920,5920,5920,0
|
|
20230907,172700,498988630,5920,5920,5920,5920,0
|
|
20230907,172600,498988630,5920,5920,5920,5920,0
|
|
20230907,172500,498988630,5920,5920,5920,5920,0
|
|
20230907,172400,498988630,5920,5920,5920,5920,0
|
|
20230907,172300,498988630,5920,5920,5920,5920,0
|
|
20230907,172200,498988630,5920,5920,5920,5920,0
|
|
20230907,172100,498988630,5920,5920,5920,5920,0
|
|
20230907,172000,498988630,5920,5920,5920,5920,0
|
|
20230907,171900,498988630,5920,5920,5920,5920,0
|
|
20230907,171800,498988630,5920,5920,5920,5920,0
|
|
20230907,171700,498988630,5920,5920,5920,5920,0
|
|
20230907,171600,498988630,5920,5920,5920,5920,0
|
|
20230907,171500,498988630,5920,5920,5920,5920,0
|
|
20230907,171400,498988630,5920,5920,5920,5920,0
|
|
20230907,171300,498988630,5920,5920,5920,5920,0
|
|
20230907,171200,498988630,5920,5920,5920,5920,0
|
|
20230907,171100,498988630,5920,5920,5920,5920,0
|
|
20230907,171000,498988630,5920,5920,5920,5920,0
|
|
20230907,170900,498988630,5920,5920,5920,5920,0
|
|
20230907,170800,498988630,5920,5920,5920,5920,0
|
|
20230907,170700,498988630,5920,5920,5920,5920,0
|
|
20230907,170600,498988630,5920,5920,5920,5920,0
|
|
20230907,170500,498988630,5920,5920,5920,5920,1654
|
|
20230907,170400,498988630,5920,5920,5920,5920,0
|
|
20230907,170300,498988630,5920,5920,5920,5920,0
|
|
20230907,170200,498988630,5920,5920,5920,5920,0
|
|
20230907,170100,498988630,5920,5920,5920,5920,0
|
|
20230907,170000,498988630,5920,5920,5920,5920,0
|
|
20230907,165900,498988630,5920,5920,5920,5920,0
|
|
20230907,165800,498988630,5920,5920,5920,5920,0
|
|
20230907,165700,498988630,5920,5920,5920,5920,0
|
|
20230907,165600,498988630,5920,5920,5920,5920,0
|
|
20230907,165500,498988630,5920,5920,5920,5920,0
|
|
20230907,165400,498988630,5920,5920,5920,5920,0
|
|
20230907,165300,498988630,5920,5920,5920,5920,0
|
|
20230907,165200,498988630,5920,5920,5920,5920,0
|
|
20230907,165100,498988630,5920,5920,5920,5920,0
|
|
20230907,165000,498988630,5920,5920,5920,5920,0
|
|
20230907,164900,498988630,5920,5920,5920,5920,0
|
|
20230907,164800,498988630,5920,5920,5920,5920,0
|
|
20230907,164700,498988630,5920,5920,5920,5920,0
|
|
20230907,164600,498988630,5920,5920,5920,5920,0
|
|
20230907,164500,498988630,5920,5920,5920,5920,0
|
|
20230907,164400,498988630,5920,5920,5920,5920,0
|
|
20230907,164300,498988630,5920,5920,5920,5920,0
|
|
20230907,164200,498988630,5920,5920,5920,5920,0
|
|
20230907,164100,498988630,5920,5920,5920,5920,0
|
|
20230907,164000,498988630,5920,5920,5920,5920,0
|
|
20230907,163900,498988630,5920,5920,5920,5920,0
|
|
20230907,163800,498988630,5920,5920,5920,5920,0
|
|
20230907,163700,498988630,5920,5920,5920,5920,0
|
|
20230907,163600,498988630,5920,5920,5920,5920,0
|
|
20230907,163500,498988630,5920,5920,5920,5920,1654
|
|
20230907,163400,498988630,5920,5920,5920,5920,0
|
|
20230907,163300,498988630,5920,5920,5920,5920,0
|
|
20230907,163200,498988630,5920,5920,5920,5920,0
|
|
20230907,163100,498988630,5920,5920,5920,5920,0
|
|
20230907,163000,498988630,5920,5920,5920,5920,0
|
|
20230907,162900,498988630,5920,5920,5920,5920,0
|
|
20230907,162800,498988630,5920,5920,5920,5920,0
|
|
20230907,162700,498988630,5920,5920,5920,5920,0
|
|
20230907,162600,498988630,5920,5920,5920,5920,0
|
|
20230907,162500,498988630,5920,5920,5920,5920,0
|
|
20230907,162400,498988630,5920,5920,5920,5920,0
|
|
20230907,162300,498988630,5920,5920,5920,5920,0
|
|
20230907,162200,498988630,5920,5920,5920,5920,0
|
|
20230907,162100,498988630,5920,5920,5920,5920,0
|
|
20230907,162000,498988630,5920,5920,5920,5920,0
|
|
20230907,161900,498988630,5920,5920,5920,5920,0
|
|
20230907,161800,498988630,5920,5920,5920,5920,0
|
|
20230907,161700,498988630,5920,5920,5920,5920,0
|
|
20230907,161600,498988630,5920,5920,5920,5920,0
|
|
20230907,161500,498988630,5920,5920,5920,5920,0
|
|
20230907,161400,498988630,5920,5920,5920,5920,0
|
|
20230907,161300,498988630,5920,5920,5920,5920,0
|
|
20230907,161200,498988630,5920,5920,5920,5920,0
|
|
20230907,161100,498988630,5920,5920,5920,5920,0
|
|
20230907,161000,498988630,5920,5920,5920,5920,0
|
|
20230907,160900,498988630,5920,5920,5920,5920,0
|
|
20230907,160800,498988630,5920,5920,5920,5920,0
|
|
20230907,160700,498988630,5920,5920,5920,5920,0
|
|
20230907,160600,498988630,5920,5920,5920,5920,0
|
|
20230907,160500,498988630,5920,5920,5920,5920,1654
|
|
20230907,160400,498988630,5920,5920,5920,5920,0
|
|
20230907,160300,498988630,5920,5920,5920,5920,0
|
|
20230907,160200,498988630,5920,5920,5920,5920,0
|
|
20230907,160100,498988630,5920,5920,5920,5920,0
|
|
20230907,160000,498988630,5920,5920,5920,5920,0
|
|
20230907,155900,498988630,5920,5920,5920,5920,0
|
|
20230907,155800,498988630,5920,5920,5920,5920,0
|
|
20230907,155700,498988630,5920,5920,5920,5920,0
|
|
20230907,155600,498988630,5920,5920,5920,5920,0
|
|
20230907,155500,498988630,5920,5920,5920,5920,0
|
|
20230907,155400,498988630,5920,5920,5920,5920,0
|
|
20230907,155300,498988630,5920,5920,5920,5920,0
|
|
20230907,155200,498988630,5920,5920,5920,5920,0
|
|
20230907,155100,498988630,5920,5920,5920,5920,0
|
|
20230907,155000,498988630,5920,5920,5920,5920,0
|
|
20230907,154900,498988630,5920,5920,5920,5920,0
|
|
20230907,154800,498988630,5920,5920,5920,5920,0
|
|
20230907,154700,498988630,5920,5920,5920,5920,0
|
|
20230907,154600,498988630,5920,5920,5920,5920,0
|
|
20230907,154500,498988630,5920,5920,5920,5920,0
|
|
20230907,154400,498988630,5920,5920,5920,5920,0
|
|
20230907,154300,498988630,5920,5920,5920,5920,0
|
|
20230907,154200,498988630,5920,5920,5920,5920,0
|
|
20230907,154100,498988630,5920,5920,5920,5920,0
|
|
20230907,154000,498988630,5920,5920,5920,5920,0
|
|
20230907,153900,498988630,5920,5920,5920,5920,0
|
|
20230907,153800,498988630,5920,5920,5920,5920,0
|
|
20230907,153700,498988630,5920,5920,5920,5920,0
|
|
20230907,153600,498988630,5920,5920,5920,5920,0
|
|
20230907,153500,498988630,5920,5920,5920,5920,1654
|
|
20230907,153400,498988630,5920,5920,5920,5920,0
|
|
20230907,153300,498988630,5920,5920,5920,5920,0
|
|
20230907,153200,498988630,5920,5920,5920,5920,0
|
|
20230907,153100,498988630,5920,5920,5920,5920,0
|
|
20230907,153000,498988630,5920,5920,5920,5920,1654
|
|
20230907,152900,489196950,5910,5910,5910,5910,0
|
|
20230907,152800,489196950,5910,5910,5910,5910,0
|
|
20230907,152700,489196950,5910,5910,5910,5910,0
|
|
20230907,152600,489196950,5910,5910,5910,5910,0
|
|
20230907,152500,489196950,5910,5910,5910,5910,0
|
|
20230907,152400,489196950,5910,5910,5910,5910,0
|
|
20230907,152300,489196950,5910,5910,5910,5910,0
|
|
20230907,152200,489196950,5910,5910,5910,5910,0
|
|
20230907,152100,489196950,5910,5910,5910,5910,0
|
|
20230907,152000,489196950,5910,5910,5910,5910,0
|
|
20230907,151900,489196950,5910,5910,5920,5900,304
|
|
20230907,151800,487400220,5900,5910,5910,5900,34
|
|
20230907,151700,487199480,5910,5910,5910,5910,14
|
|
20230907,151600,487116740,5910,5910,5910,5900,277
|
|
20230907,151500,485479850,5900,5900,5900,5890,4019
|
|
20230907,151400,461768750,5890,5900,5900,5890,381
|
|
20230907,151300,459521850,5900,5900,5900,5900,207
|
|
20230907,151200,458300550,5900,5900,5900,5900,13
|
|
20230907,151100,458223850,5890,5890,5890,5890,0
|
|
20230907,151000,458223850,5890,5890,5890,5890,400
|
|
20230907,150900,455867850,5890,5890,5890,5890,0
|
|
20230907,150800,455867850,5890,5890,5890,5890,0
|
|
20230907,150700,455867850,5890,5890,5890,5890,30
|
|
20230907,150600,455691150,5900,5900,5900,5900,3324
|
|
20230907,150500,436079550,5890,5890,5890,5890,30
|
|
20230907,150400,435902850,5890,5890,5890,5890,0
|
|
20230907,150300,435902850,5890,5890,5890,5890,30
|
|
20230907,150200,435726150,5890,5880,5890,5880,283
|
|
20230907,150100,434059290,5870,5880,5880,5870,677
|
|
20230907,150000,430084980,5890,5890,5890,5890,0
|
|
20230907,145900,430084980,5890,5870,5890,5870,1293
|
|
20230907,145800,422494870,5890,5890,5890,5890,50
|
|
20230907,145700,422200370,5890,5890,5890,5890,0
|
|
20230907,145600,422200370,5890,5890,5890,5890,0
|
|
20230907,145500,422200370,5890,5890,5890,5890,0
|
|
20230907,145400,422200370,5890,5890,5890,5890,100
|
|
20230907,145300,421611370,5890,5890,5890,5890,100
|
|
20230907,145200,421022370,5880,5880,5890,5880,80
|
|
20230907,145100,420551790,5880,5890,5890,5870,498
|
|
20230907,145000,417623220,5890,5890,5890,5890,0
|
|
20230907,144900,417623220,5890,5890,5890,5890,40
|
|
20230907,144800,417387620,5890,5890,5890,5890,10
|
|
20230907,144700,417328720,5850,5870,5900,5850,1384
|
|
20230907,144600,409222990,5870,5870,5870,5870,0
|
|
20230907,144500,409222990,5870,5870,5870,5870,0
|
|
20230907,144400,409222990,5870,5870,5870,5870,0
|
|
20230907,144300,409222990,5870,5870,5870,5870,7
|
|
20230907,144200,409181900,5900,5900,5900,5900,0
|
|
20230907,144100,409181900,5900,5890,5900,5880,210
|
|
20230907,144000,407944920,5900,5900,5900,5900,0
|
|
20230907,143900,407944920,5900,5900,5900,5900,0
|
|
20230907,143800,407944920,5900,5890,5900,5880,20
|
|
20230907,143700,407827080,5870,5870,5870,5870,10
|
|
20230907,143600,407768380,5890,5890,5890,5890,0
|
|
20230907,143500,407768380,5890,5890,5890,5890,10
|
|
20230907,143400,407709480,5880,5880,5880,5880,0
|
|
20230907,143300,407709480,5880,5880,5880,5880,0
|
|
20230907,143200,407709480,5880,5890,5900,5880,346
|
|
20230907,143100,405671480,5890,5870,5890,5870,22
|
|
20230907,143000,405542140,5870,5870,5870,5870,0
|
|
20230907,142900,405542140,5870,5870,5870,5870,0
|
|
20230907,142800,405542140,5870,5870,5870,5870,0
|
|
20230907,142700,405542140,5870,5890,5890,5870,1002
|
|
20230907,142600,399660360,5900,5900,5900,5900,0
|
|
20230907,142500,399660360,5900,5900,5900,5900,0
|
|
20230907,142400,399660360,5900,5900,5900,5900,0
|
|
20230907,142300,399660360,5900,5900,5900,5900,0
|
|
20230907,142200,399660360,5900,5900,5900,5900,0
|
|
20230907,142100,399660360,5900,5900,5900,5900,0
|
|
20230907,142000,399660360,5900,5900,5900,5900,0
|
|
20230907,141900,399660360,5900,5900,5900,5900,5
|
|
20230907,141800,399630860,5900,5860,5900,5860,30
|
|
20230907,141700,399454660,5860,5860,5860,5860,0
|
|
20230907,141600,399454660,5860,5860,5860,5860,0
|
|
20230907,141500,399454660,5860,5860,5860,5860,1
|
|
20230907,141400,399448800,5900,5900,5900,5900,0
|
|
20230907,141300,399448800,5900,5890,5900,5890,712
|
|
20230907,141200,395254920,5890,5890,5890,5890,1
|
|
20230907,141100,395249030,5890,5880,5890,5880,2
|
|
20230907,141000,395237260,5890,5890,5890,5890,0
|
|
20230907,140900,395237260,5890,5890,5890,5890,0
|
|
20230907,140800,395237260,5890,5890,5890,5890,11
|
|
20230907,140700,395172470,5860,5860,5860,5860,0
|
|
20230907,140600,395172470,5860,5860,5860,5860,426
|
|
20230907,140500,392676110,5860,5870,5870,5860,31
|
|
20230907,140400,392494240,5870,5870,5870,5870,0
|
|
20230907,140300,392494240,5870,5870,5870,5870,14
|
|
20230907,140200,392412060,5870,5880,5880,5870,808
|
|
20230907,140100,387668990,5890,5880,5890,5880,9
|
|
20230907,140000,387616060,5890,5870,5890,5870,227
|
|
20230907,135900,386283470,5890,5890,5890,5890,0
|
|
20230907,135800,386283470,5890,5890,5890,5890,1
|
|
20230907,135700,386277580,5890,5890,5890,5890,0
|
|
20230907,135600,386277580,5890,5890,5890,5890,0
|
|
20230907,135500,386277580,5890,5890,5890,5890,0
|
|
20230907,135400,386277580,5890,5890,5890,5890,0
|
|
20230907,135300,386277580,5890,5880,5890,5880,10
|
|
20230907,135200,386218770,5890,5890,5890,5890,0
|
|
20230907,135100,386218770,5890,5890,5890,5890,0
|
|
20230907,135000,386218770,5890,5890,5890,5890,0
|
|
20230907,134900,386218770,5890,5890,5890,5890,0
|
|
20230907,134800,386218770,5890,5880,5890,5870,5
|
|
20230907,134700,386189380,5880,5880,5880,5880,9
|
|
20230907,134600,386136460,5880,5860,5890,5860,166
|
|
20230907,134500,385163350,5890,5890,5890,5890,0
|
|
20230907,134400,385163350,5890,5890,5890,5890,0
|
|
20230907,134300,385163350,5890,5890,5890,5890,0
|
|
20230907,134200,385163350,5890,5890,5890,5890,0
|
|
20230907,134100,385163350,5890,5890,5890,5890,10
|
|
20230907,134000,385104450,5870,5870,5870,5870,518
|
|
20230907,133900,382063790,5870,5870,5870,5870,588
|
|
20230907,133800,378612230,5900,5900,5900,5900,0
|
|
20230907,133700,378612230,5900,5900,5900,5900,27
|
|
20230907,133600,378452930,5870,5870,5870,5870,12
|
|
20230907,133500,378382490,5900,5900,5900,5900,0
|
|
20230907,133400,378382490,5900,5900,5900,5900,0
|
|
20230907,133300,378382490,5900,5900,5900,5900,0
|
|
20230907,133200,378382490,5900,5900,5900,5900,0
|
|
20230907,133100,378382490,5900,5900,5900,5900,0
|
|
20230907,133000,378382490,5900,5880,5900,5880,12
|
|
20230907,132900,378311750,5880,5880,5880,5880,130
|
|
20230907,132800,377547350,5880,5880,5880,5880,291
|
|
20230907,132700,375836270,5880,5880,5880,5880,517
|
|
20230907,132600,372796310,5900,5900,5900,5900,0
|
|
20230907,132500,372796310,5900,5900,5900,5900,0
|
|
20230907,132400,372796310,5900,5900,5900,5900,0
|
|
20230907,132300,372796310,5900,5900,5900,5900,0
|
|
20230907,132200,372796310,5900,5900,5900,5900,3
|
|
20230907,132100,372778610,5900,5910,5910,5880,42
|
|
20230907,132000,372531110,5880,5880,5880,5880,1
|
|
20230907,131900,372525230,5910,5910,5910,5910,0
|
|
20230907,131800,372525230,5910,5910,5910,5910,0
|
|
20230907,131700,372525230,5910,5910,5910,5910,0
|
|
20230907,131600,372525230,5910,5910,5910,5910,0
|
|
20230907,131500,372525230,5910,5910,5910,5910,0
|
|
20230907,131400,372525230,5910,5910,5910,5910,0
|
|
20230907,131300,372525230,5910,5910,5910,5910,0
|
|
20230907,131200,372525230,5910,5910,5910,5910,0
|
|
20230907,131100,372525230,5910,5910,5910,5910,0
|
|
20230907,131000,372525230,5910,5910,5910,5910,0
|
|
20230907,130900,372525230,5910,5910,5910,5910,0
|
|
20230907,130800,372525230,5910,5910,5910,5910,0
|
|
20230907,130700,372525230,5910,5910,5910,5910,0
|
|
20230907,130600,372525230,5910,5910,5910,5910,0
|
|
20230907,130500,372525230,5910,5910,5910,5910,27
|
|
20230907,130400,372365660,5920,5920,5920,5920,0
|
|
20230907,130300,372365660,5920,5920,5920,5920,0
|
|
20230907,130200,372365660,5920,5920,5920,5920,0
|
|
20230907,130100,372365660,5920,5920,5920,5910,141
|
|
20230907,130000,371530950,5920,5920,5920,5920,0
|
|
20230907,125900,371530950,5920,5920,5920,5920,37
|
|
20230907,125800,371311910,5920,5920,5920,5920,3
|
|
20230907,125700,371294150,5920,5920,5920,5920,912
|
|
20230907,125600,365895110,5920,5910,5920,5910,1327
|
|
20230907,125500,358047270,5910,5910,5910,5910,2000
|
|
20230907,125400,346227270,5910,5890,5910,5890,1519
|
|
20230907,125300,337262030,5890,5890,5890,5890,0
|
|
20230907,125200,337262030,5890,5880,5890,5880,210
|
|
20230907,125100,336027130,5890,5890,5890,5890,6
|
|
20230907,125000,335991790,5890,5900,5900,5890,205
|
|
20230907,124900,334784290,5890,5890,5890,5890,23
|
|
20230907,124800,334648820,5900,5900,5900,5900,0
|
|
20230907,124700,334648820,5900,5900,5900,5900,0
|
|
20230907,124600,334648820,5900,5900,5900,5900,595
|
|
20230907,124500,331138320,5900,5900,5900,5900,1
|
|
20230907,124400,331132420,5900,5900,5900,5900,0
|
|
20230907,124300,331132420,5900,5860,5900,5860,2200
|
|
20230907,124200,318215010,5870,5870,5870,5870,360
|
|
20230907,124100,316101810,5880,5880,5880,5880,3
|
|
20230907,124000,316084170,5880,5880,5880,5880,8
|
|
20230907,123900,316037130,5880,5880,5880,5880,66
|
|
20230907,123800,315649050,5890,5890,5890,5890,1
|
|
20230907,123700,315643160,5890,5890,5890,5890,81
|
|
20230907,123600,315166070,5880,5870,5880,5870,1278
|
|
20230907,123500,307652980,5860,5860,5860,5860,0
|
|
20230907,123400,307652980,5860,5860,5860,5860,0
|
|
20230907,123300,307652980,5860,5860,5860,5860,101
|
|
20230907,123200,307061120,5860,5860,5860,5860,588
|
|
20230907,123100,303615440,5850,5850,5850,5850,50
|
|
20230907,123000,303322940,5850,5850,5850,5850,1
|
|
20230907,122900,303317090,5840,5840,5840,5840,0
|
|
20230907,122800,303317090,5840,5830,5840,5830,1013
|
|
20230907,122700,297401290,5830,5830,5830,5830,442
|
|
20230907,122600,294824430,5830,5830,5830,5830,431
|
|
20230907,122500,292311700,5810,5810,5810,5810,0
|
|
20230907,122400,292311700,5810,5810,5810,5810,0
|
|
20230907,122300,292311700,5810,5810,5810,5810,0
|
|
20230907,122200,292311700,5810,5810,5810,5810,0
|
|
20230907,122100,292311700,5810,5810,5810,5810,0
|
|
20230907,122000,292311700,5810,5810,5810,5810,0
|
|
20230907,121900,292311700,5810,5810,5810,5810,0
|
|
20230907,121800,292311700,5810,5810,5810,5810,649
|
|
20230907,121700,288541010,5810,5810,5810,5810,50
|
|
20230907,121600,288250510,5810,5810,5810,5810,122
|
|
20230907,121500,287541690,5810,5810,5810,5810,0
|
|
20230907,121400,287541690,5810,5810,5810,5810,0
|
|
20230907,121300,287541690,5810,5810,5810,5810,0
|
|
20230907,121200,287541690,5810,5810,5810,5810,10
|
|
20230907,121100,287483590,5780,5780,5780,5780,0
|
|
20230907,121000,287483590,5780,5780,5780,5780,100
|
|
20230907,120900,286905590,5800,5800,5800,5800,9
|
|
20230907,120800,286853390,5810,5800,5810,5800,2118
|
|
20230907,120700,274568680,5800,5800,5800,5800,0
|
|
20230907,120600,274568680,5800,5800,5800,5800,1
|
|
20230907,120500,274562880,5770,5770,5770,5770,0
|
|
20230907,120400,274562880,5770,5770,5770,5770,0
|
|
20230907,120300,274562880,5770,5770,5770,5770,0
|
|
20230907,120200,274562880,5770,5770,5770,5770,0
|
|
20230907,120100,274562880,5770,5770,5770,5770,0
|
|
20230907,120000,274562880,5770,5770,5770,5770,0
|
|
20230907,115900,274562880,5770,5770,5770,5770,0
|
|
20230907,115800,274562880,5770,5770,5770,5770,50
|
|
20230907,115700,274274380,5780,5780,5780,5780,902
|
|
20230907,115600,269060820,5800,5800,5800,5800,0
|
|
20230907,115500,269060820,5800,5800,5800,5800,0
|
|
20230907,115400,269060820,5800,5800,5800,5800,0
|
|
20230907,115300,269060820,5800,5800,5800,5800,0
|
|
20230907,115200,269060820,5800,5790,5800,5780,1010
|
|
20230907,115100,263218270,5800,5800,5800,5800,0
|
|
20230907,115000,263218270,5800,5800,5800,5800,0
|
|
20230907,114900,263218270,5800,5800,5800,5800,0
|
|
20230907,114800,263218270,5800,5800,5800,5800,234
|
|
20230907,114700,261861070,5800,5810,5810,5800,2770
|
|
20230907,114600,245795060,5810,5810,5810,5810,11
|
|
20230907,114500,245731150,5810,5810,5810,5810,525
|
|
20230907,114400,242680900,5810,5810,5810,5810,0
|
|
20230907,114300,242680900,5810,5810,5810,5810,0
|
|
20230907,114200,242680900,5810,5810,5810,5810,0
|
|
20230907,114100,242680900,5810,5810,5810,5810,53
|
|
20230907,114000,242372970,5810,5810,5810,5810,156
|
|
20230907,113900,241466610,5810,5810,5810,5810,80
|
|
20230907,113800,241001810,5810,5810,5810,5810,0
|
|
20230907,113700,241001810,5810,5810,5810,5810,0
|
|
20230907,113600,241001810,5810,5810,5810,5810,22
|
|
20230907,113500,240873990,5810,5810,5810,5810,0
|
|
20230907,113400,240873990,5810,5810,5810,5810,0
|
|
20230907,113300,240873990,5810,5810,5810,5810,10
|
|
20230907,113200,240815890,5800,5800,5800,5800,0
|
|
20230907,113100,240815890,5800,5800,5800,5800,0
|
|
20230907,113000,240815890,5800,5800,5800,5800,1749
|
|
20230907,112900,230671690,5800,5800,5800,5800,231
|
|
20230907,112800,229331890,5790,5790,5790,5790,13
|
|
20230907,112700,229256620,5800,5790,5800,5790,1026
|
|
20230907,112600,223315980,5800,5800,5800,5800,0
|
|
20230907,112500,223315980,5800,5790,5800,5790,23
|
|
20230907,112400,223182710,5790,5790,5790,5790,0
|
|
20230907,112300,223182710,5790,5790,5790,5790,194
|
|
20230907,112200,222059450,5790,5790,5790,5790,0
|
|
20230907,112100,222059450,5790,5790,5790,5790,10
|
|
20230907,112000,222001550,5770,5770,5770,5770,130
|
|
20230907,111900,221251450,5780,5780,5780,5780,2484
|
|
20230907,111800,206893930,5790,5790,5790,5790,51
|
|
20230907,111700,206598640,5790,5790,5790,5790,0
|
|
20230907,111600,206598640,5790,5790,5790,5790,0
|
|
20230907,111500,206598640,5790,5790,5790,5790,0
|
|
20230907,111400,206598640,5790,5790,5790,5790,1
|
|
20230907,111300,206592850,5820,5820,5820,5820,0
|
|
20230907,111200,206592850,5820,5800,5820,5790,1790
|
|
20230907,111100,196223510,5830,5830,5830,5830,0
|
|
20230907,111000,196223510,5830,5830,5830,5830,0
|
|
20230907,110900,196223510,5830,5830,5830,5830,0
|
|
20230907,110800,196223510,5830,5830,5830,5830,0
|
|
20230907,110700,196223510,5830,5830,5830,5830,5
|
|
20230907,110600,196194360,5830,5830,5830,5830,0
|
|
20230907,110500,196194360,5830,5820,5830,5820,70
|
|
20230907,110400,195786810,5820,5820,5820,5780,22
|
|
20230907,110300,195658850,5780,5820,5820,5780,551
|
|
20230907,110200,192472200,5800,5800,5800,5800,0
|
|
20230907,110100,192472200,5800,5800,5800,5800,5
|
|
20230907,110000,192443200,5820,5820,5820,5820,0
|
|
20230907,105900,192443200,5820,5820,5820,5820,0
|
|
20230907,105800,192443200,5820,5820,5820,5820,0
|
|
20230907,105700,192443200,5820,5780,5820,5780,3156
|
|
20230907,105600,174201480,5780,5790,5790,5770,2898
|
|
20230907,105500,157455750,5820,5820,5820,5820,0
|
|
20230907,105400,157455750,5820,5820,5820,5820,0
|
|
20230907,105300,157455750,5820,5820,5820,5820,0
|
|
20230907,105200,157455750,5820,5820,5820,5820,0
|
|
20230907,105100,157455750,5820,5820,5820,5820,0
|
|
20230907,105000,157455750,5820,5820,5820,5820,0
|
|
20230907,104900,157455750,5820,5820,5820,5820,10
|
|
20230907,104800,157397550,5820,5820,5820,5820,0
|
|
20230907,104700,157397550,5820,5820,5820,5820,0
|
|
20230907,104600,157397550,5820,5820,5820,5820,0
|
|
20230907,104500,157397550,5820,5820,5820,5820,1
|
|
20230907,104400,157391730,5790,5790,5790,5790,110
|
|
20230907,104300,156754830,5820,5820,5820,5820,0
|
|
20230907,104200,156754830,5820,5820,5820,5820,0
|
|
20230907,104100,156754830,5820,5820,5820,5820,0
|
|
20230907,104000,156754830,5820,5820,5820,5820,0
|
|
20230907,103900,156754830,5820,5820,5820,5820,0
|
|
20230907,103800,156754830,5820,5820,5820,5820,1
|
|
20230907,103700,156749010,5780,5800,5810,5780,3341
|
|
20230907,103600,137433800,5800,5810,5810,5800,119
|
|
20230907,103500,136743420,5820,5820,5820,5820,0
|
|
20230907,103400,136743420,5820,5820,5820,5820,0
|
|
20230907,103300,136743420,5820,5820,5820,5820,0
|
|
20230907,103200,136743420,5820,5820,5820,5820,1
|
|
20230907,103100,136737600,5830,5830,5830,5830,0
|
|
20230907,103000,136737600,5830,5830,5830,5830,0
|
|
20230907,102900,136737600,5830,5830,5830,5830,0
|
|
20230907,102800,136737600,5830,5810,5830,5810,1520
|
|
20230907,102700,127906380,5830,5830,5830,5830,0
|
|
20230907,102600,127906380,5830,5830,5830,5830,0
|
|
20230907,102500,127906380,5830,5830,5830,5830,0
|
|
20230907,102400,127906380,5830,5830,5830,5830,0
|
|
20230907,102300,127906380,5830,5810,5830,5790,4237
|
|
20230907,102200,103331000,5800,5800,5800,5800,1104
|
|
20230907,102100,96927800,5810,5800,5810,5800,2151
|
|
20230907,102000,84451500,5800,5810,5810,5800,868
|
|
20230907,101900,79415390,5850,5810,5850,5810,51
|
|
20230907,101800,79119040,5810,5820,5850,5810,530
|
|
20230907,101700,76034340,5820,5840,5850,5810,113
|
|
20230907,101600,75374690,5840,5840,5840,5840,1
|
|
20230907,101500,75368850,5810,5810,5810,5810,170
|
|
20230907,101400,74381150,5810,5800,5810,5800,1400
|
|
20230907,101300,66260940,5800,5800,5800,5800,0
|
|
20230907,101200,66260940,5800,5800,5800,5800,0
|
|
20230907,101100,66260940,5800,5810,5810,5800,48
|
|
20230907,101000,65982140,5800,5800,5800,5800,39
|
|
20230907,100900,65755940,5800,5800,5800,5800,134
|
|
20230907,100800,64978740,5810,5780,5810,5770,936
|
|
20230907,100700,59560500,5800,5800,5800,5800,0
|
|
20230907,100600,59560500,5800,5800,5800,5800,0
|
|
20230907,100500,59560500,5800,5800,5800,5800,0
|
|
20230907,100400,59560500,5800,5770,5800,5770,3
|
|
20230907,100300,59543150,5770,5790,5790,5770,258
|
|
20230907,100200,58054390,5770,5770,5770,5770,29
|
|
20230907,100100,57887060,5770,5780,5780,5770,255
|
|
20230907,100000,56413480,5790,5790,5790,5790,0
|
|
20230907,095900,56413480,5790,5790,5790,5780,188
|
|
20230907,095800,55325500,5790,5800,5800,5790,111
|
|
20230907,095700,54681810,5800,5800,5800,5800,210
|
|
20230907,095600,53463810,5790,5790,5790,5790,0
|
|
20230907,095500,53463810,5790,5810,5810,5790,2319
|
|
20230907,095400,40025660,5810,5810,5810,5810,420
|
|
20230907,095300,37585460,5820,5850,5860,5820,162
|
|
20230907,095200,36642250,5850,5850,5870,5850,125
|
|
20230907,095100,35910780,5850,5850,5860,5850,103
|
|
20230907,095000,35307240,5860,5860,5860,5860,0
|
|
20230907,094900,35307240,5860,5830,5860,5830,66
|
|
20230907,094800,34921920,5880,5880,5880,5880,0
|
|
20230907,094700,34921920,5880,5880,5880,5880,0
|
|
20230907,094600,34921920,5880,5880,5880,5880,0
|
|
20230907,094500,34921920,5880,5880,5880,5880,0
|
|
20230907,094400,34921920,5880,5850,5880,5850,5
|
|
20230907,094300,34892580,5850,5850,5850,5850,0
|
|
20230907,094200,34892580,5850,5850,5850,5850,0
|
|
20230907,094100,34892580,5850,5850,5850,5850,0
|
|
20230907,094000,34892580,5850,5850,5850,5850,2
|
|
20230907,093900,34880880,5830,5850,5850,5830,132
|
|
20230907,093800,34108720,5850,5840,5850,5840,101
|
|
20230907,093700,33518870,5850,5850,5850,5850,1
|
|
20230907,093600,33513020,5830,5840,5840,5830,101
|
|
20230907,093500,32923190,5850,5850,5850,5850,0
|
|
20230907,093400,32923190,5850,5850,5850,5850,0
|
|
20230907,093300,32923190,5850,5850,5850,5850,0
|
|
20230907,093200,32923190,5850,5850,5850,5850,1
|
|
20230907,093100,32917340,5850,5850,5850,5850,2
|
|
20230907,093000,32905640,5850,5850,5850,5850,4
|
|
20230907,092900,32882240,5860,5860,5860,5860,1
|
|
20230907,092800,32876380,5820,5860,5880,5820,509
|
|
20230907,092700,29902500,5880,5840,5880,5840,5
|
|
20230907,092600,29873260,5840,5840,5840,5840,37
|
|
20230907,092500,29657180,5810,5810,5810,5810,0
|
|
20230907,092400,29657180,5810,5820,5820,5800,1037
|
|
20230907,092300,23632090,5850,5850,5850,5850,125
|
|
20230907,092200,22900840,5850,5850,5850,5850,12
|
|
20230907,092100,22830640,5850,5850,5850,5850,151
|
|
20230907,092000,21947290,5820,5820,5820,5820,1137
|
|
20230907,091900,15329950,5820,5820,5820,5820,176
|
|
20230907,091800,14305630,5830,5830,5830,5830,0
|
|
20230907,091700,14305630,5830,5830,5830,5830,0
|
|
20230907,091600,14305630,5830,5830,5830,5830,33
|
|
20230907,091500,14113240,5830,5830,5830,5830,0
|
|
20230907,091400,14113240,5830,5860,5860,5830,1268
|
|
20230907,091300,6697380,5880,5880,5880,5880,0
|
|
20230907,091200,6697380,5880,5880,5880,5880,0
|
|
20230907,091100,6697380,5880,5880,5880,5880,0
|
|
20230907,091000,6697380,5880,5880,5880,5880,0
|
|
20230907,090900,6697380,5880,5880,5880,5880,0
|
|
20230907,090800,6697380,5880,5880,5880,5880,0
|
|
20230907,090700,6697380,5880,5880,5880,5880,167
|
|
20230907,090600,5715420,5880,5880,5880,5880,100
|
|
20230907,090500,5127420,5870,5840,5870,5840,86
|
|
20230907,090400,4624390,5850,5850,5850,5850,183
|
|
20230907,090300,3553840,5850,5840,5890,5840,90
|
|
20230907,090200,3025160,5840,5840,5840,5840,0
|
|
20230907,090100,3025160,5840,5840,5840,5840,30
|
|
20230907,090000,2849960,5850,5900,5900,5850,484
|