665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,200200,1147439800,5640,5640,5640,5640,5247
|
|
20230908,200100,1147439800,5640,5640,5640,5640,0
|
|
20230908,200000,1147439800,5640,5640,5640,5640,0
|
|
20230908,195900,1147439800,5640,5640,5640,5640,0
|
|
20230908,195800,1147439800,5640,5640,5640,5640,0
|
|
20230908,195700,1147439800,5640,5640,5640,5640,0
|
|
20230908,195600,1147439800,5640,5640,5640,5640,0
|
|
20230908,195500,1147439800,5640,5640,5640,5640,0
|
|
20230908,195400,1147439800,5640,5640,5640,5640,0
|
|
20230908,195300,1147439800,5640,5640,5640,5640,0
|
|
20230908,195200,1147439800,5640,5640,5640,5640,0
|
|
20230908,195100,1147439800,5640,5640,5640,5640,0
|
|
20230908,195000,1147439800,5640,5640,5640,5640,0
|
|
20230908,194900,1147439800,5640,5640,5640,5640,0
|
|
20230908,194800,1147439800,5640,5640,5640,5640,0
|
|
20230908,194700,1147439800,5640,5640,5640,5640,0
|
|
20230908,194600,1147439800,5640,5640,5640,5640,0
|
|
20230908,194500,1147439800,5640,5640,5640,5640,0
|
|
20230908,194400,1147439800,5640,5640,5640,5640,0
|
|
20230908,194300,1147439800,5640,5640,5640,5640,0
|
|
20230908,194200,1147439800,5640,5640,5640,5640,0
|
|
20230908,194100,1147439800,5640,5640,5640,5640,0
|
|
20230908,194000,1147439800,5640,5640,5640,5640,0
|
|
20230908,193900,1147439800,5640,5640,5640,5640,0
|
|
20230908,193800,1147439800,5640,5640,5640,5640,0
|
|
20230908,193700,1147439800,5640,5640,5640,5640,0
|
|
20230908,193600,1147439800,5640,5640,5640,5640,0
|
|
20230908,193500,1147439800,5640,5640,5640,5640,0
|
|
20230908,193400,1147439800,5640,5640,5640,5640,0
|
|
20230908,193300,1147439800,5640,5640,5640,5640,0
|
|
20230908,193200,1147439800,5640,5640,5640,5640,5247
|
|
20230908,193100,1147439800,5640,5640,5640,5640,0
|
|
20230908,193000,1147439800,5640,5640,5640,5640,0
|
|
20230908,192900,1147439800,5640,5640,5640,5640,0
|
|
20230908,192800,1147439800,5640,5640,5640,5640,0
|
|
20230908,192700,1147439800,5640,5640,5640,5640,0
|
|
20230908,192600,1147439800,5640,5640,5640,5640,0
|
|
20230908,192500,1147439800,5640,5640,5640,5640,0
|
|
20230908,192400,1147439800,5640,5640,5640,5640,0
|
|
20230908,192300,1147439800,5640,5640,5640,5640,0
|
|
20230908,192200,1147439800,5640,5640,5640,5640,0
|
|
20230908,192100,1147439800,5640,5640,5640,5640,0
|
|
20230908,192000,1147439800,5640,5640,5640,5640,0
|
|
20230908,191900,1147439800,5640,5640,5640,5640,0
|
|
20230908,191800,1147439800,5640,5640,5640,5640,0
|
|
20230908,191700,1147439800,5640,5640,5640,5640,0
|
|
20230908,191600,1147439800,5640,5640,5640,5640,0
|
|
20230908,191500,1147439800,5640,5640,5640,5640,0
|
|
20230908,191400,1147439800,5640,5640,5640,5640,0
|
|
20230908,191300,1147439800,5640,5640,5640,5640,0
|
|
20230908,191200,1147439800,5640,5640,5640,5640,0
|
|
20230908,191100,1147439800,5640,5640,5640,5640,0
|
|
20230908,191000,1147439800,5640,5640,5640,5640,0
|
|
20230908,190900,1147439800,5640,5640,5640,5640,0
|
|
20230908,190800,1147439800,5640,5640,5640,5640,0
|
|
20230908,190700,1147439800,5640,5640,5640,5640,0
|
|
20230908,190600,1147439800,5640,5640,5640,5640,0
|
|
20230908,190500,1147439800,5640,5640,5640,5640,0
|
|
20230908,190400,1147439800,5640,5640,5640,5640,0
|
|
20230908,190300,1147439800,5640,5640,5640,5640,0
|
|
20230908,190200,1147439800,5640,5640,5640,5640,5247
|
|
20230908,190100,1147439800,5640,5640,5640,5640,0
|
|
20230908,190000,1147439800,5640,5640,5640,5640,0
|
|
20230908,185900,1147439800,5640,5640,5640,5640,0
|
|
20230908,185800,1147439800,5640,5640,5640,5640,0
|
|
20230908,185700,1147439800,5640,5640,5640,5640,0
|
|
20230908,185600,1147439800,5640,5640,5640,5640,0
|
|
20230908,185500,1147439800,5640,5640,5640,5640,0
|
|
20230908,185400,1147439800,5640,5640,5640,5640,0
|
|
20230908,185300,1147439800,5640,5640,5640,5640,0
|
|
20230908,185200,1147439800,5640,5640,5640,5640,0
|
|
20230908,185100,1147439800,5640,5640,5640,5640,0
|
|
20230908,185000,1147439800,5640,5640,5640,5640,0
|
|
20230908,184900,1147439800,5640,5640,5640,5640,0
|
|
20230908,184800,1147439800,5640,5640,5640,5640,0
|
|
20230908,184700,1147439800,5640,5640,5640,5640,0
|
|
20230908,184600,1147439800,5640,5640,5640,5640,0
|
|
20230908,184500,1147439800,5640,5640,5640,5640,0
|
|
20230908,184400,1147439800,5640,5640,5640,5640,0
|
|
20230908,184300,1147439800,5640,5640,5640,5640,0
|
|
20230908,184200,1147439800,5640,5640,5640,5640,0
|
|
20230908,184100,1147439800,5640,5640,5640,5640,0
|
|
20230908,184000,1147439800,5640,5640,5640,5640,0
|
|
20230908,183900,1147439800,5640,5640,5640,5640,0
|
|
20230908,183800,1147439800,5640,5640,5640,5640,0
|
|
20230908,183700,1147439800,5640,5640,5640,5640,0
|
|
20230908,183600,1147439800,5640,5640,5640,5640,0
|
|
20230908,183500,1147439800,5640,5640,5640,5640,0
|
|
20230908,183400,1147439800,5640,5640,5640,5640,0
|
|
20230908,183300,1147439800,5640,5640,5640,5640,0
|
|
20230908,183200,1147439800,5640,5640,5640,5640,5247
|
|
20230908,183100,1147439800,5640,5640,5640,5640,0
|
|
20230908,183000,1147439800,5640,5640,5640,5640,0
|
|
20230908,182900,1147439800,5640,5640,5640,5640,0
|
|
20230908,182800,1147439800,5640,5640,5640,5640,0
|
|
20230908,182700,1147439800,5640,5640,5640,5640,0
|
|
20230908,182600,1147439800,5640,5640,5640,5640,0
|
|
20230908,182500,1147439800,5640,5640,5640,5640,0
|
|
20230908,182400,1147439800,5640,5640,5640,5640,0
|
|
20230908,182300,1147439800,5640,5640,5640,5640,0
|
|
20230908,182200,1147439800,5640,5640,5640,5640,0
|
|
20230908,182100,1147439800,5640,5640,5640,5640,0
|
|
20230908,182000,1147439800,5640,5640,5640,5640,0
|
|
20230908,181900,1147439800,5640,5640,5640,5640,0
|
|
20230908,181800,1147439800,5640,5640,5640,5640,0
|
|
20230908,181700,1147439800,5640,5640,5640,5640,0
|
|
20230908,181600,1147439800,5640,5640,5640,5640,0
|
|
20230908,181500,1147439800,5640,5640,5640,5640,0
|
|
20230908,181400,1147439800,5640,5640,5640,5640,0
|
|
20230908,181300,1147439800,5640,5640,5640,5640,0
|
|
20230908,181200,1147439800,5640,5640,5640,5640,0
|
|
20230908,181100,1147439800,5640,5640,5640,5640,0
|
|
20230908,181000,1147439800,5640,5640,5640,5640,0
|
|
20230908,180900,1147439800,5640,5640,5640,5640,0
|
|
20230908,180800,1147439800,5640,5640,5640,5640,0
|
|
20230908,180700,1147439800,5640,5640,5640,5640,0
|
|
20230908,180600,1147439800,5640,5640,5640,5640,0
|
|
20230908,180500,1147439800,5640,5640,5640,5640,0
|
|
20230908,180400,1147439800,5640,5640,5640,5640,0
|
|
20230908,180300,1147439800,5640,5640,5640,5640,0
|
|
20230908,180200,1147439800,5640,5640,5640,5640,5247
|
|
20230908,180100,1147439800,5640,5640,5640,5640,0
|
|
20230908,180000,1147439800,5640,5640,5640,5640,0
|
|
20230908,175900,1147439800,5640,5640,5640,5640,0
|
|
20230908,175800,1147439800,5640,5640,5640,5640,0
|
|
20230908,175700,1147439800,5640,5640,5640,5640,0
|
|
20230908,175600,1147439800,5640,5640,5640,5640,0
|
|
20230908,175500,1147439800,5640,5640,5640,5640,0
|
|
20230908,175400,1147439800,5640,5640,5640,5640,0
|
|
20230908,175300,1147439800,5640,5640,5640,5640,0
|
|
20230908,175200,1147439800,5640,5640,5640,5640,0
|
|
20230908,175100,1147439800,5640,5640,5640,5640,0
|
|
20230908,175000,1147439800,5640,5640,5640,5640,0
|
|
20230908,174900,1147439800,5640,5640,5640,5640,0
|
|
20230908,174800,1147439800,5640,5640,5640,5640,0
|
|
20230908,174700,1147439800,5640,5640,5640,5640,0
|
|
20230908,174600,1147439800,5640,5640,5640,5640,0
|
|
20230908,174500,1147439800,5640,5640,5640,5640,0
|
|
20230908,174400,1147439800,5640,5640,5640,5640,0
|
|
20230908,174300,1147439800,5640,5640,5640,5640,0
|
|
20230908,174200,1147439800,5640,5640,5640,5640,0
|
|
20230908,174100,1147439800,5640,5640,5640,5640,0
|
|
20230908,174000,1147439800,5640,5640,5640,5640,0
|
|
20230908,173900,1147439800,5640,5640,5640,5640,0
|
|
20230908,173800,1147439800,5640,5640,5640,5640,0
|
|
20230908,173700,1147439800,5640,5640,5640,5640,0
|
|
20230908,173600,1147439800,5640,5640,5640,5640,0
|
|
20230908,173500,1147439800,5640,5640,5640,5640,0
|
|
20230908,173400,1147439800,5640,5640,5640,5640,0
|
|
20230908,173300,1147439800,5640,5640,5640,5640,0
|
|
20230908,173200,1147439800,5640,5640,5640,5640,5247
|
|
20230908,173100,1147439800,5640,5640,5640,5640,0
|
|
20230908,173000,1147439800,5640,5640,5640,5640,0
|
|
20230908,172900,1147439800,5640,5640,5640,5640,0
|
|
20230908,172800,1147439800,5640,5640,5640,5640,0
|
|
20230908,172700,1147439800,5640,5640,5640,5640,0
|
|
20230908,172600,1147439800,5640,5640,5640,5640,0
|
|
20230908,172500,1147439800,5640,5640,5640,5640,0
|
|
20230908,172400,1147439800,5640,5640,5640,5640,0
|
|
20230908,172300,1147439800,5640,5640,5640,5640,0
|
|
20230908,172200,1147439800,5640,5640,5640,5640,0
|
|
20230908,172100,1147439800,5640,5640,5640,5640,0
|
|
20230908,172000,1147439800,5640,5640,5640,5640,0
|
|
20230908,171900,1147439800,5640,5640,5640,5640,0
|
|
20230908,171800,1147439800,5640,5640,5640,5640,0
|
|
20230908,171700,1147439800,5640,5640,5640,5640,0
|
|
20230908,171600,1147439800,5640,5640,5640,5640,0
|
|
20230908,171500,1147439800,5640,5640,5640,5640,0
|
|
20230908,171400,1147439800,5640,5640,5640,5640,0
|
|
20230908,171300,1147439800,5640,5640,5640,5640,0
|
|
20230908,171200,1147439800,5640,5640,5640,5640,0
|
|
20230908,171100,1147439800,5640,5640,5640,5640,0
|
|
20230908,171000,1147439800,5640,5640,5640,5640,0
|
|
20230908,170900,1147439800,5640,5640,5640,5640,0
|
|
20230908,170800,1147439800,5640,5640,5640,5640,0
|
|
20230908,170700,1147439800,5640,5640,5640,5640,0
|
|
20230908,170600,1147439800,5640,5640,5640,5640,0
|
|
20230908,170500,1147439800,5640,5640,5640,5640,0
|
|
20230908,170400,1147439800,5640,5640,5640,5640,0
|
|
20230908,170300,1147439800,5640,5640,5640,5640,0
|
|
20230908,170200,1147439800,5640,5640,5640,5640,5247
|
|
20230908,170100,1147439800,5640,5640,5640,5640,0
|
|
20230908,170000,1147439800,5640,5640,5640,5640,0
|
|
20230908,165900,1147439800,5640,5640,5640,5640,0
|
|
20230908,165800,1147439800,5640,5640,5640,5640,0
|
|
20230908,165700,1147439800,5640,5640,5640,5640,0
|
|
20230908,165600,1147439800,5640,5640,5640,5640,0
|
|
20230908,165500,1147439800,5640,5640,5640,5640,0
|
|
20230908,165400,1147439800,5640,5640,5640,5640,0
|
|
20230908,165300,1147439800,5640,5640,5640,5640,0
|
|
20230908,165200,1147439800,5640,5640,5640,5640,0
|
|
20230908,165100,1147439800,5640,5640,5640,5640,0
|
|
20230908,165000,1147439800,5640,5640,5640,5640,0
|
|
20230908,164900,1147439800,5640,5640,5640,5640,0
|
|
20230908,164800,1147439800,5640,5640,5640,5640,0
|
|
20230908,164700,1147439800,5640,5640,5640,5640,0
|
|
20230908,164600,1147439800,5640,5640,5640,5640,0
|
|
20230908,164500,1147439800,5640,5640,5640,5640,0
|
|
20230908,164400,1147439800,5640,5640,5640,5640,0
|
|
20230908,164300,1147439800,5640,5640,5640,5640,0
|
|
20230908,164200,1147439800,5640,5640,5640,5640,0
|
|
20230908,164100,1147439800,5640,5640,5640,5640,0
|
|
20230908,164000,1147439800,5640,5640,5640,5640,0
|
|
20230908,163900,1147439800,5640,5640,5640,5640,0
|
|
20230908,163800,1147439800,5640,5640,5640,5640,0
|
|
20230908,163700,1147439800,5640,5640,5640,5640,0
|
|
20230908,163600,1147439800,5640,5640,5640,5640,0
|
|
20230908,163500,1147439800,5640,5640,5640,5640,0
|
|
20230908,163400,1147439800,5640,5640,5640,5640,0
|
|
20230908,163300,1147439800,5640,5640,5640,5640,0
|
|
20230908,163200,1147439800,5640,5640,5640,5640,5247
|
|
20230908,163100,1147439800,5640,5640,5640,5640,0
|
|
20230908,163000,1147439800,5640,5640,5640,5640,0
|
|
20230908,162900,1147439800,5640,5640,5640,5640,0
|
|
20230908,162800,1147439800,5640,5640,5640,5640,0
|
|
20230908,162700,1147439800,5640,5640,5640,5640,0
|
|
20230908,162600,1147439800,5640,5640,5640,5640,0
|
|
20230908,162500,1147439800,5640,5640,5640,5640,0
|
|
20230908,162400,1147439800,5640,5640,5640,5640,0
|
|
20230908,162300,1147439800,5640,5640,5640,5640,0
|
|
20230908,162200,1147439800,5640,5640,5640,5640,0
|
|
20230908,162100,1147439800,5640,5640,5640,5640,0
|
|
20230908,162000,1147439800,5640,5640,5640,5640,0
|
|
20230908,161900,1147439800,5640,5640,5640,5640,0
|
|
20230908,161800,1147439800,5640,5640,5640,5640,0
|
|
20230908,161700,1147439800,5640,5640,5640,5640,0
|
|
20230908,161600,1147439800,5640,5640,5640,5640,0
|
|
20230908,161500,1147439800,5640,5640,5640,5640,0
|
|
20230908,161400,1147439800,5640,5640,5640,5640,0
|
|
20230908,161300,1147439800,5640,5640,5640,5640,0
|
|
20230908,161200,1147439800,5640,5640,5640,5640,0
|
|
20230908,161100,1147439800,5640,5640,5640,5640,0
|
|
20230908,161000,1147439800,5640,5640,5640,5640,0
|
|
20230908,160900,1147439800,5640,5640,5640,5640,0
|
|
20230908,160800,1147439800,5640,5640,5640,5640,0
|
|
20230908,160700,1147439800,5640,5640,5640,5640,0
|
|
20230908,160600,1147439800,5640,5640,5640,5640,0
|
|
20230908,160500,1147439800,5640,5640,5640,5640,0
|
|
20230908,160400,1147439800,5640,5640,5640,5640,0
|
|
20230908,160300,1147439800,5640,5640,5640,5640,0
|
|
20230908,160200,1147439800,5640,5640,5640,5640,5247
|
|
20230908,160100,1147439800,5640,5640,5640,5640,0
|
|
20230908,160000,1147439800,5640,5640,5640,5640,0
|
|
20230908,155900,1147439800,5640,5640,5640,5640,0
|
|
20230908,155800,1147439800,5640,5640,5640,5640,0
|
|
20230908,155700,1147439800,5640,5640,5640,5640,0
|
|
20230908,155600,1147439800,5640,5640,5640,5640,0
|
|
20230908,155500,1147439800,5640,5640,5640,5640,0
|
|
20230908,155400,1147439800,5640,5640,5640,5640,0
|
|
20230908,155300,1147439800,5640,5640,5640,5640,0
|
|
20230908,155200,1147439800,5640,5640,5640,5640,0
|
|
20230908,155100,1147439800,5640,5640,5640,5640,0
|
|
20230908,155000,1147439800,5640,5640,5640,5640,0
|
|
20230908,154900,1147439800,5640,5640,5640,5640,0
|
|
20230908,154800,1147439800,5640,5640,5640,5640,0
|
|
20230908,154700,1147439800,5640,5640,5640,5640,0
|
|
20230908,154600,1147439800,5640,5640,5640,5640,0
|
|
20230908,154500,1147439800,5640,5640,5640,5640,0
|
|
20230908,154400,1147439800,5640,5640,5640,5640,0
|
|
20230908,154300,1147439800,5640,5640,5640,5640,0
|
|
20230908,154200,1147439800,5640,5640,5640,5640,0
|
|
20230908,154100,1147439800,5640,5640,5640,5640,0
|
|
20230908,154000,1147439800,5640,5640,5640,5640,0
|
|
20230908,153900,1147439800,5640,5640,5640,5640,0
|
|
20230908,153800,1147439800,5640,5640,5640,5640,0
|
|
20230908,153700,1147439800,5640,5640,5640,5640,0
|
|
20230908,153600,1147439800,5640,5640,5640,5640,0
|
|
20230908,153500,1147439800,5640,5640,5640,5640,0
|
|
20230908,153400,1147439800,5640,5640,5640,5640,0
|
|
20230908,153300,1147439800,5640,5640,5640,5640,0
|
|
20230908,153200,1147439800,5640,5640,5640,5640,5247
|
|
20230908,153100,1147439800,5640,5640,5640,5640,0
|
|
20230908,153000,1147439800,5640,5640,5640,5640,5247
|
|
20230908,152900,1117846720,5650,5650,5650,5650,0
|
|
20230908,152800,1117846720,5650,5650,5650,5650,0
|
|
20230908,152700,1117846720,5650,5650,5650,5650,0
|
|
20230908,152600,1117846720,5650,5650,5650,5650,0
|
|
20230908,152500,1117846720,5650,5650,5650,5650,0
|
|
20230908,152400,1117846720,5650,5650,5650,5650,0
|
|
20230908,152300,1117846720,5650,5650,5650,5650,0
|
|
20230908,152200,1117846720,5650,5650,5650,5650,0
|
|
20230908,152100,1117846720,5650,5650,5650,5650,0
|
|
20230908,152000,1117846720,5650,5650,5650,5650,0
|
|
20230908,151900,1117846720,5650,5670,5670,5650,354
|
|
20230908,151800,1115846060,5650,5670,5670,5650,50
|
|
20230908,151700,1115563520,5650,5670,5670,5650,74
|
|
20230908,151600,1115145380,5650,5650,5650,5650,24
|
|
20230908,151500,1115009780,5640,5650,5650,5640,1023
|
|
20230908,151400,1109238450,5650,5660,5660,5640,1179
|
|
20230908,151300,1102577620,5650,5650,5650,5650,0
|
|
20230908,151200,1102577620,5650,5650,5650,5650,0
|
|
20230908,151100,1102577620,5650,5660,5660,5650,1000
|
|
20230908,151000,1096927110,5660,5660,5660,5660,84
|
|
20230908,150900,1096451670,5670,5670,5670,5670,60
|
|
20230908,150800,1096111470,5700,5660,5700,5660,64
|
|
20230908,150700,1095748730,5660,5650,5660,5650,1616
|
|
20230908,150600,1086618200,5660,5660,5660,5660,0
|
|
20230908,150500,1086618200,5660,5660,5660,5660,0
|
|
20230908,150400,1086618200,5660,5660,5660,5660,0
|
|
20230908,150300,1086618200,5660,5660,5660,5660,0
|
|
20230908,150200,1086618200,5660,5660,5660,5660,34
|
|
20230908,150100,1086425760,5690,5660,5690,5640,7172
|
|
20230908,150000,1045905680,5660,5670,5670,5660,2110
|
|
20230908,145900,1033961270,5670,5670,5670,5670,0
|
|
20230908,145800,1033961270,5670,5670,5670,5670,100
|
|
20230908,145700,1033394270,5670,5690,5690,5670,8
|
|
20230908,145600,1033348870,5690,5690,5690,5690,0
|
|
20230908,145500,1033348870,5690,5670,5690,5670,518
|
|
20230908,145400,1030411770,5680,5680,5680,5680,0
|
|
20230908,145300,1030411770,5680,5680,5680,5680,0
|
|
20230908,145200,1030411770,5680,5680,5680,5680,40
|
|
20230908,145100,1030184570,5680,5680,5680,5680,236
|
|
20230908,145000,1028844090,5700,5700,5700,5700,84
|
|
20230908,144900,1028365290,5700,5700,5700,5700,0
|
|
20230908,144800,1028365290,5700,5700,5700,5700,0
|
|
20230908,144700,1028365290,5700,5700,5700,5700,0
|
|
20230908,144600,1028365290,5700,5700,5700,5700,0
|
|
20230908,144500,1028365290,5700,5690,5700,5690,48
|
|
20230908,144400,1028092160,5670,5690,5700,5670,672
|
|
20230908,144300,1024269210,5700,5700,5700,5700,91
|
|
20230908,144200,1023750510,5700,5700,5700,5700,0
|
|
20230908,144100,1023750510,5700,5700,5700,5700,0
|
|
20230908,144000,1023750510,5700,5700,5700,5700,0
|
|
20230908,143900,1023750510,5700,5700,5700,5700,0
|
|
20230908,143800,1023750510,5700,5700,5700,5700,0
|
|
20230908,143700,1023750510,5700,5700,5700,5700,0
|
|
20230908,143600,1023750510,5700,5700,5700,5700,0
|
|
20230908,143500,1023750510,5700,5700,5700,5700,0
|
|
20230908,143400,1023750510,5700,5700,5700,5700,0
|
|
20230908,143300,1023750510,5700,5700,5700,5700,0
|
|
20230908,143200,1023750510,5700,5690,5700,5690,2
|
|
20230908,143100,1023739120,5680,5680,5680,5680,103
|
|
20230908,143000,1023154080,5660,5660,5670,5660,11
|
|
20230908,142900,1023091740,5660,5660,5660,5660,383
|
|
20230908,142800,1020923960,5660,5660,5660,5660,3
|
|
20230908,142700,1020906980,5660,5670,5680,5660,1512
|
|
20230908,142600,1012342980,5680,5680,5680,5680,0
|
|
20230908,142500,1012342980,5680,5680,5680,5680,0
|
|
20230908,142400,1012342980,5680,5680,5680,5680,82
|
|
20230908,142300,1011877220,5670,5670,5670,5670,0
|
|
20230908,142200,1011877220,5670,5670,5670,5670,0
|
|
20230908,142100,1011877220,5670,5670,5670,5670,22
|
|
20230908,142000,1011752480,5670,5670,5670,5670,42
|
|
20230908,141900,1011514340,5660,5660,5660,5660,83
|
|
20230908,141800,1011044560,5660,5670,5670,5660,351
|
|
20230908,141700,1009057890,5670,5670,5670,5670,0
|
|
20230908,141600,1009057890,5670,5670,5670,5670,0
|
|
20230908,141500,1009057890,5670,5670,5670,5670,87
|
|
20230908,141400,1008564600,5660,5660,5660,5660,0
|
|
20230908,141300,1008564600,5660,5660,5660,5660,0
|
|
20230908,141200,1008564600,5660,5660,5660,5660,0
|
|
20230908,141100,1008564600,5660,5670,5670,5660,2
|
|
20230908,141000,1008553270,5670,5670,5670,5670,10
|
|
20230908,140900,1008496570,5660,5660,5660,5660,404
|
|
20230908,140800,1006209930,5650,5650,5650,5650,0
|
|
20230908,140700,1006209930,5650,5680,5680,5650,2173
|
|
20230908,140600,993907890,5680,5680,5680,5680,374
|
|
20230908,140500,991783570,5680,5680,5680,5680,330
|
|
20230908,140400,989909170,5680,5680,5680,5680,3
|
|
20230908,140300,989892130,5680,5680,5680,5680,0
|
|
20230908,140200,989892130,5680,5680,5680,5680,0
|
|
20230908,140100,989892130,5680,5680,5680,5680,1
|
|
20230908,140000,989886450,5670,5710,5710,5670,19447
|
|
20230908,135900,879419650,5720,5720,5720,5720,300
|
|
20230908,135800,877703650,5730,5720,5730,5720,20
|
|
20230908,135700,877589170,5690,5690,5690,5690,10
|
|
20230908,135600,877532270,5720,5720,5720,5720,0
|
|
20230908,135500,877532270,5720,5720,5720,5720,6
|
|
20230908,135400,877497950,5720,5720,5720,5720,0
|
|
20230908,135300,877497950,5720,5720,5720,5720,0
|
|
20230908,135200,877497950,5720,5710,5720,5710,2
|
|
20230908,135100,877486520,5680,5690,5690,5680,10
|
|
20230908,135000,877429710,5690,5730,5730,5690,3850
|
|
20230908,134900,855517760,5740,5710,5740,5710,202
|
|
20230908,134800,854364160,5710,5710,5710,5710,0
|
|
20230908,134700,854364160,5710,5700,5710,5700,157
|
|
20230908,134600,853469250,5700,5700,5700,5700,50
|
|
20230908,134500,853184250,5700,5700,5700,5700,0
|
|
20230908,134400,853184250,5700,5700,5700,5700,98
|
|
20230908,134300,852625650,5700,5700,5700,5700,1
|
|
20230908,134200,852619950,5690,5690,5690,5690,249
|
|
20230908,134100,851203140,5690,5690,5690,5690,0
|
|
20230908,134000,851203140,5690,5690,5690,5690,9
|
|
20230908,133900,851151930,5690,5690,5690,5690,291
|
|
20230908,133800,849496140,5690,5690,5690,5690,405
|
|
20230908,133700,847191690,5700,5710,5710,5700,45
|
|
20230908,133600,846934890,5710,5710,5710,5710,60
|
|
20230908,133500,846592290,5680,5690,5690,5680,403
|
|
20230908,133400,844301000,5690,5690,5690,5690,0
|
|
20230908,133300,844301000,5690,5690,5690,5690,0
|
|
20230908,133200,844301000,5690,5710,5710,5690,51
|
|
20230908,133100,844010790,5690,5700,5700,5690,300
|
|
20230908,133000,842302090,5700,5700,5700,5700,27
|
|
20230908,132900,842148190,5700,5700,5700,5700,0
|
|
20230908,132800,842148190,5700,5700,5700,5700,53
|
|
20230908,132700,841846090,5720,5720,5720,5720,1
|
|
20230908,132600,841840370,5690,5690,5690,5690,131
|
|
20230908,132500,841094980,5690,5700,5700,5690,564
|
|
20230908,132400,837884210,5680,5680,5680,5680,0
|
|
20230908,132300,837884210,5680,5680,5680,5680,0
|
|
20230908,132200,837884210,5680,5680,5680,5680,0
|
|
20230908,132100,837884210,5680,5680,5680,5680,0
|
|
20230908,132000,837884210,5680,5680,5680,5680,104
|
|
20230908,131900,837293490,5670,5670,5670,5670,0
|
|
20230908,131800,837293490,5670,5670,5670,5670,0
|
|
20230908,131700,837293490,5670,5670,5670,5670,0
|
|
20230908,131600,837293490,5670,5670,5670,5670,10
|
|
20230908,131500,837236790,5660,5670,5670,5660,606
|
|
20230908,131400,833800830,5670,5670,5670,5670,0
|
|
20230908,131300,833800830,5670,5680,5680,5670,214
|
|
20230908,131200,832587400,5680,5720,5720,5680,365
|
|
20230908,131100,830513800,5680,5700,5700,5680,14
|
|
20230908,131000,830434020,5720,5720,5720,5720,0
|
|
20230908,130900,830434020,5720,5720,5720,5720,95
|
|
20230908,130800,829890620,5720,5720,5720,5720,0
|
|
20230908,130700,829890620,5720,5720,5720,5720,0
|
|
20230908,130600,829890620,5720,5720,5720,5720,1
|
|
20230908,130500,829884900,5700,5700,5700,5700,346
|
|
20230908,130400,827912700,5670,5670,5670,5670,0
|
|
20230908,130300,827912700,5670,5670,5670,5670,0
|
|
20230908,130200,827912700,5670,5670,5670,5670,9
|
|
20230908,130100,827861670,5690,5690,5690,5690,200
|
|
20230908,130000,826723670,5650,5650,5650,5650,0
|
|
20230908,125900,826723670,5650,5650,5650,5650,0
|
|
20230908,125800,826723670,5650,5650,5650,5650,50
|
|
20230908,125700,826441170,5650,5650,5650,5650,0
|
|
20230908,125600,826441170,5650,5660,5660,5650,1767
|
|
20230908,125500,816442890,5670,5670,5670,5670,0
|
|
20230908,125400,816442890,5670,5670,5670,5670,967
|
|
20230908,125300,810960000,5680,5680,5680,5680,0
|
|
20230908,125200,810960000,5680,5680,5680,5680,173
|
|
20230908,125100,809977360,5680,5680,5680,5680,0
|
|
20230908,125000,809977360,5680,5680,5680,5680,589
|
|
20230908,124900,806631840,5680,5680,5680,5680,50
|
|
20230908,124800,806347840,5690,5690,5690,5690,0
|
|
20230908,124700,806347840,5690,5690,5690,5690,10
|
|
20230908,124600,806290940,5670,5670,5670,5670,235
|
|
20230908,124500,804958490,5690,5690,5690,5690,0
|
|
20230908,124400,804958490,5690,5670,5690,5670,101
|
|
20230908,124300,804385800,5670,5670,5670,5670,0
|
|
20230908,124200,804385800,5670,5670,5670,5670,210
|
|
20230908,124100,803195100,5690,5690,5690,5690,0
|
|
20230908,124000,803195100,5690,5690,5690,5690,87
|
|
20230908,123900,802700070,5690,5690,5690,5690,0
|
|
20230908,123800,802700070,5690,5690,5690,5690,0
|
|
20230908,123700,802700070,5690,5690,5690,5690,0
|
|
20230908,123600,802700070,5690,5690,5690,5690,0
|
|
20230908,123500,802700070,5690,5690,5690,5690,10
|
|
20230908,123400,802643170,5670,5670,5670,5670,77
|
|
20230908,123300,802206580,5690,5690,5690,5690,1
|
|
20230908,123200,802200890,5670,5690,5690,5670,38
|
|
20230908,123100,801985070,5660,5660,5660,5660,247
|
|
20230908,123000,800587050,5660,5670,5670,5660,1002
|
|
20230908,122900,794915710,5670,5670,5670,5670,52
|
|
20230908,122800,794620870,5670,5670,5670,5670,9
|
|
20230908,122700,794569840,5670,5670,5670,5670,15
|
|
20230908,122600,794484790,5670,5670,5690,5670,261
|
|
20230908,122500,793003260,5660,5660,5660,5660,0
|
|
20230908,122400,793003260,5660,5670,5670,5660,31
|
|
20230908,122300,792827600,5650,5650,5650,5650,1102
|
|
20230908,122200,786601300,5650,5650,5650,5650,92
|
|
20230908,122100,786081500,5650,5650,5650,5650,0
|
|
20230908,122000,786081500,5650,5650,5650,5650,22
|
|
20230908,121900,785957200,5650,5650,5650,5650,50
|
|
20230908,121800,785674700,5660,5660,5660,5660,30
|
|
20230908,121700,785504900,5660,5660,5660,5660,0
|
|
20230908,121600,785504900,5660,5660,5660,5660,644
|
|
20230908,121500,781859860,5670,5670,5670,5670,0
|
|
20230908,121400,781859860,5670,5670,5670,5670,1
|
|
20230908,121300,781854190,5670,5670,5670,5670,10
|
|
20230908,121200,781797490,5670,5670,5670,5670,37
|
|
20230908,121100,781587700,5670,5670,5670,5670,0
|
|
20230908,121000,781587700,5670,5670,5670,5670,0
|
|
20230908,120900,781587700,5670,5670,5670,5670,0
|
|
20230908,120800,781587700,5670,5670,5670,5670,7
|
|
20230908,120700,781548010,5670,5670,5670,5670,296
|
|
20230908,120600,779869690,5700,5700,5700,5700,94
|
|
20230908,120500,779333890,5700,5700,5700,5700,0
|
|
20230908,120400,779333890,5700,5700,5700,5700,0
|
|
20230908,120300,779333890,5700,5670,5700,5670,80
|
|
20230908,120200,778880260,5680,5680,5680,5680,10
|
|
20230908,120100,778823460,5700,5700,5700,5700,0
|
|
20230908,120000,778823460,5700,5700,5700,5700,0
|
|
20230908,115900,778823460,5700,5700,5700,5700,10
|
|
20230908,115800,778766460,5680,5680,5680,5680,1
|
|
20230908,115700,778760780,5700,5700,5700,5700,0
|
|
20230908,115600,778760780,5700,5700,5700,5700,10
|
|
20230908,115500,778703780,5670,5670,5670,5670,20
|
|
20230908,115400,778590380,5650,5710,5710,5650,11579
|
|
20230908,115300,712980700,5700,5710,5710,5700,70
|
|
20230908,115200,712581600,5710,5710,5710,5710,111
|
|
20230908,115100,711947790,5710,5710,5710,5710,10
|
|
20230908,115000,711890690,5710,5710,5710,5710,0
|
|
20230908,114900,711890690,5710,5710,5710,5710,10
|
|
20230908,114800,711833590,5690,5690,5690,5690,1000
|
|
20230908,114700,706143590,5730,5730,5730,5730,0
|
|
20230908,114600,706143590,5730,5730,5730,5730,10
|
|
20230908,114500,706086290,5690,5700,5700,5690,556
|
|
20230908,114400,702922530,5730,5730,5730,5730,0
|
|
20230908,114300,702922530,5730,5730,5730,5730,0
|
|
20230908,114200,702922530,5730,5730,5730,5730,10
|
|
20230908,114100,702865230,5730,5730,5730,5730,279
|
|
20230908,114000,701266560,5750,5740,5750,5700,8010
|
|
20230908,113900,655546700,5760,5760,5760,5760,97
|
|
20230908,113800,654987980,5760,5760,5760,5760,0
|
|
20230908,113700,654987980,5760,5760,5760,5760,0
|
|
20230908,113600,654987980,5760,5760,5760,5760,7
|
|
20230908,113500,654947660,5760,5760,5760,5760,400
|
|
20230908,113400,652643660,5760,5760,5760,5760,0
|
|
20230908,113300,652643660,5760,5760,5760,5760,86
|
|
20230908,113200,652148300,5760,5760,5760,5760,0
|
|
20230908,113100,652148300,5760,5760,5760,5760,0
|
|
20230908,113000,652148300,5760,5760,5760,5760,0
|
|
20230908,112900,652148300,5760,5760,5760,5760,0
|
|
20230908,112800,652148300,5760,5760,5760,5760,0
|
|
20230908,112700,652148300,5760,5760,5760,5760,187
|
|
20230908,112600,651071180,5760,5760,5760,5760,0
|
|
20230908,112500,651071180,5760,5740,5760,5740,20
|
|
20230908,112400,650956230,5740,5740,5740,5740,0
|
|
20230908,112300,650956230,5740,5740,5740,5740,0
|
|
20230908,112200,650956230,5740,5720,5740,5720,600
|
|
20230908,112100,647522230,5730,5720,5730,5720,271
|
|
20230908,112000,645970250,5720,5720,5720,5720,0
|
|
20230908,111900,645970250,5720,5720,5720,5720,945
|
|
20230908,111800,640564850,5730,5730,5730,5730,1
|
|
20230908,111700,640559120,5720,5720,5720,5720,0
|
|
20230908,111600,640559120,5720,5720,5720,5720,1
|
|
20230908,111500,640553400,5730,5730,5730,5730,0
|
|
20230908,111400,640553400,5730,5730,5730,5730,305
|
|
20230908,111300,638805750,5740,5740,5740,5740,35
|
|
20230908,111200,638604850,5750,5760,5760,5750,701
|
|
20230908,111100,634574090,5750,5750,5750,5750,295
|
|
20230908,111000,632877840,5750,5750,5750,5750,0
|
|
20230908,110900,632877840,5750,5750,5750,5750,0
|
|
20230908,110800,632877840,5750,5750,5750,5750,4
|
|
20230908,110700,632854840,5730,5730,5730,5730,1297
|
|
20230908,110600,625423030,5760,5740,5760,5740,88
|
|
20230908,110500,624917890,5760,5760,5760,5760,1
|
|
20230908,110400,624912130,5740,5740,5740,5740,84
|
|
20230908,110300,624429970,5740,5740,5740,5740,130
|
|
20230908,110200,623683770,5760,5760,5760,5760,0
|
|
20230908,110100,623683770,5760,5750,5760,5740,15
|
|
20230908,110000,623597550,5760,5740,5760,5740,2
|
|
20230908,105900,623586050,5760,5760,5760,5760,0
|
|
20230908,105800,623586050,5760,5760,5760,5760,88
|
|
20230908,105700,623079170,5760,5760,5760,5760,0
|
|
20230908,105600,623079170,5760,5760,5760,5760,0
|
|
20230908,105500,623079170,5760,5760,5760,5760,0
|
|
20230908,105400,623079170,5760,5760,5760,5760,0
|
|
20230908,105300,623079170,5760,5760,5760,5760,0
|
|
20230908,105200,623079170,5760,5760,5760,5760,50
|
|
20230908,105100,622791170,5760,5760,5760,5760,0
|
|
20230908,105000,622791170,5760,5740,5760,5730,207
|
|
20230908,104900,621602980,5760,5760,5760,5760,0
|
|
20230908,104800,621602980,5760,5760,5760,5760,107
|
|
20230908,104700,620986660,5760,5760,5760,5760,0
|
|
20230908,104600,620986660,5760,5760,5760,5760,0
|
|
20230908,104500,620986660,5760,5760,5760,5760,0
|
|
20230908,104400,620986660,5760,5760,5760,5760,0
|
|
20230908,104300,620986660,5760,5760,5760,5760,76
|
|
20230908,104200,620548900,5760,5760,5760,5760,113
|
|
20230908,104100,619898020,5760,5760,5760,5760,200
|
|
20230908,104000,618746020,5760,5760,5760,5760,20
|
|
20230908,103900,618630820,5750,5750,5750,5750,746
|
|
20230908,103800,614341320,5750,5750,5750,5750,0
|
|
20230908,103700,614341320,5750,5750,5750,5750,95
|
|
20230908,103600,613795070,5750,5730,5750,5730,164
|
|
20230908,103500,612854000,5740,5740,5740,5740,0
|
|
20230908,103400,612854000,5740,5740,5740,5740,10
|
|
20230908,103300,612796600,5710,5740,5740,5710,100
|
|
20230908,103200,612225300,5740,5730,5740,5710,564
|
|
20230908,103100,609004480,5720,5720,5720,5720,883
|
|
20230908,103000,603953720,5720,5720,5720,5720,320
|
|
20230908,102900,602123320,5740,5740,5740,5740,10
|
|
20230908,102800,602065920,5740,5740,5740,5740,0
|
|
20230908,102700,602065920,5740,5740,5740,5740,5
|
|
20230908,102600,602037220,5740,5740,5740,5740,200
|
|
20230908,102500,600889220,5740,5720,5740,5720,153
|
|
20230908,102400,600013860,5750,5750,5750,5750,0
|
|
20230908,102300,600013860,5750,5750,5750,5750,400
|
|
20230908,102200,597713860,5750,5730,5750,5730,161
|
|
20230908,102100,596791130,5730,5730,5730,5730,0
|
|
20230908,102000,596791130,5730,5720,5730,5720,1198
|
|
20230908,101900,589938560,5720,5700,5720,5700,546
|
|
20230908,101800,586826280,5700,5700,5700,5700,100
|
|
20230908,101700,586256280,5700,5670,5700,5670,5070
|
|
20230908,101600,557509080,5670,5670,5670,5670,337
|
|
20230908,101500,555598290,5670,5670,5680,5650,5264
|
|
20230908,101400,525801480,5670,5680,5680,5670,4965
|
|
20230908,101300,497649620,5670,5680,5680,5670,5363
|
|
20230908,101200,467212120,5680,5680,5680,5680,0
|
|
20230908,101100,467212120,5680,5700,5710,5680,2509
|
|
20230908,101000,452952030,5720,5720,5720,5720,1
|
|
20230908,100900,452946310,5720,5720,5720,5720,0
|
|
20230908,100800,452946310,5720,5720,5720,5720,10
|
|
20230908,100700,452889110,5690,5720,5720,5690,21
|
|
20230908,100600,452769590,5720,5710,5720,5690,3213
|
|
20230908,100500,434428120,5690,5690,5690,5690,0
|
|
20230908,100400,434428120,5690,5690,5690,5690,23
|
|
20230908,100300,434297250,5710,5710,5710,5710,83
|
|
20230908,100200,433823320,5690,5690,5690,5690,30
|
|
20230908,100100,433652620,5710,5710,5710,5710,0
|
|
20230908,100000,433652620,5710,5680,5710,5680,6
|
|
20230908,095900,433618510,5710,5680,5710,5680,34
|
|
20230908,095800,433425360,5670,5670,5670,5670,477
|
|
20230908,095700,430720770,5720,5670,5720,5670,301
|
|
20230908,095600,429014050,5710,5680,5710,5670,3685
|
|
20230908,095500,407979670,5710,5710,5710,5710,1
|
|
20230908,095400,407973960,5690,5700,5700,5690,681
|
|
20230908,095300,404098460,5710,5700,5710,5700,2
|
|
20230908,095200,404087050,5690,5690,5690,5680,19
|
|
20230908,095100,403978960,5690,5680,5690,5670,1430
|
|
20230908,095000,395860260,5680,5660,5680,5650,142
|
|
20230908,094900,395056060,5650,5680,5680,5650,4531
|
|
20230908,094800,369427890,5680,5680,5680,5670,688
|
|
20230908,094700,365524690,5690,5690,5700,5670,168
|
|
20230908,094600,364571240,5700,5730,5730,5700,106
|
|
20230908,094500,363966730,5720,5710,5720,5710,12
|
|
20230908,094400,363898100,5730,5690,5730,5670,288
|
|
20230908,094300,362262380,5680,5670,5680,5670,3786
|
|
20230908,094200,340758990,5670,5680,5680,5670,764
|
|
20230908,094100,336425640,5680,5700,5700,5680,1392
|
|
20230908,094000,328514880,5700,5700,5700,5700,2
|
|
20230908,093900,328503480,5700,5710,5730,5700,1494
|
|
20230908,093800,319977860,5710,5710,5710,5700,387
|
|
20230908,093700,317768960,5710,5700,5710,5700,487
|
|
20230908,093600,314990100,5700,5710,5710,5690,2079
|
|
20230908,093500,303143160,5710,5720,5720,5710,1614
|
|
20230908,093400,293923060,5720,5760,5760,5720,6972
|
|
20230908,093300,253959170,5770,5770,5770,5770,18
|
|
20230908,093200,253855310,5780,5780,5780,5780,784
|
|
20230908,093100,249323790,5780,5770,5780,5770,997
|
|
20230908,093000,243570950,5770,5770,5770,5760,150
|
|
20230908,092900,242706720,5770,5790,5790,5770,1675
|
|
20230908,092800,233028020,5790,5790,5790,5790,1257
|
|
20230908,092700,225749990,5800,5820,5820,5800,394
|
|
20230908,092600,223464690,5830,5830,5830,5830,3
|
|
20230908,092500,223447200,5830,5800,5830,5800,136
|
|
20230908,092400,222658370,5800,5810,5840,5800,315
|
|
20230908,092300,220829710,5810,5800,5810,5800,1720
|
|
20230908,092200,210843350,5810,5840,5850,5800,1066
|
|
20230908,092100,204643500,5800,5800,5800,5800,2
|
|
20230908,092000,204631900,5850,5850,5850,5850,0
|
|
20230908,091900,204631900,5850,5850,5850,5850,1
|
|
20230908,091800,204626050,5790,5830,5830,5790,31333
|
|
20230908,091700,22850450,5840,5850,5850,5840,14
|
|
20230908,091600,22768590,5870,5860,5870,5860,11
|
|
20230908,091500,22704040,5830,5880,5880,5830,262
|
|
20230908,091400,21175560,5880,5880,5880,5880,10
|
|
20230908,091300,21116760,5830,5830,5830,5830,283
|
|
20230908,091200,19466870,5830,5840,5840,5830,200
|
|
20230908,091100,18299870,5860,5880,5880,5860,424
|
|
20230908,091000,15813120,5900,5900,5900,5900,0
|
|
20230908,090900,15813120,5900,5900,5900,5900,500
|
|
20230908,090800,12863120,5900,5900,5900,5900,0
|
|
20230908,090700,12863120,5900,5900,5900,5900,664
|
|
20230908,090600,8945520,5900,5900,5900,5900,7
|
|
20230908,090500,8904220,5900,5900,5900,5900,0
|
|
20230908,090400,8904220,5900,5860,5900,5860,170
|
|
20230908,090300,7907780,5910,5910,5910,5910,500
|
|
20230908,090200,4952780,5930,5930,5930,5930,10
|
|
20230908,090100,4893480,5890,5890,5890,5890,253
|
|
20230908,090000,3403310,5940,5940,5940,5890,574
|