617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191400,457776830,5400,5400,5400,5400,3409
|
|
20230904,191300,457776830,5400,5400,5400,5400,0
|
|
20230904,191200,457776830,5400,5400,5400,5400,0
|
|
20230904,191100,457776830,5400,5400,5400,5400,0
|
|
20230904,191000,457776830,5400,5400,5400,5400,0
|
|
20230904,190900,457776830,5400,5400,5400,5400,0
|
|
20230904,190800,457776830,5400,5400,5400,5400,0
|
|
20230904,190700,457776830,5400,5400,5400,5400,0
|
|
20230904,190600,457776830,5400,5400,5400,5400,0
|
|
20230904,190500,457776830,5400,5400,5400,5400,0
|
|
20230904,190400,457776830,5400,5400,5400,5400,0
|
|
20230904,190300,457776830,5400,5400,5400,5400,0
|
|
20230904,190200,457776830,5400,5400,5400,5400,0
|
|
20230904,190100,457776830,5400,5400,5400,5400,0
|
|
20230904,190000,457776830,5400,5400,5400,5400,0
|
|
20230904,185900,457776830,5400,5400,5400,5400,0
|
|
20230904,185800,457776830,5400,5400,5400,5400,0
|
|
20230904,185700,457776830,5400,5400,5400,5400,0
|
|
20230904,185600,457776830,5400,5400,5400,5400,0
|
|
20230904,185500,457776830,5400,5400,5400,5400,0
|
|
20230904,185400,457776830,5400,5400,5400,5400,0
|
|
20230904,185300,457776830,5400,5400,5400,5400,0
|
|
20230904,185200,457776830,5400,5400,5400,5400,0
|
|
20230904,185100,457776830,5400,5400,5400,5400,0
|
|
20230904,185000,457776830,5400,5400,5400,5400,0
|
|
20230904,184900,457776830,5400,5400,5400,5400,0
|
|
20230904,184800,457776830,5400,5400,5400,5400,0
|
|
20230904,184700,457776830,5400,5400,5400,5400,0
|
|
20230904,184600,457776830,5400,5400,5400,5400,0
|
|
20230904,184500,457776830,5400,5400,5400,5400,0
|
|
20230904,184400,457776830,5400,5400,5400,5400,3409
|
|
20230904,184300,457776830,5400,5400,5400,5400,0
|
|
20230904,184200,457776830,5400,5400,5400,5400,0
|
|
20230904,184100,457776830,5400,5400,5400,5400,0
|
|
20230904,184000,457776830,5400,5400,5400,5400,0
|
|
20230904,183900,457776830,5400,5400,5400,5400,0
|
|
20230904,183800,457776830,5400,5400,5400,5400,0
|
|
20230904,183700,457776830,5400,5400,5400,5400,0
|
|
20230904,183600,457776830,5400,5400,5400,5400,0
|
|
20230904,183500,457776830,5400,5400,5400,5400,0
|
|
20230904,183400,457776830,5400,5400,5400,5400,0
|
|
20230904,183300,457776830,5400,5400,5400,5400,0
|
|
20230904,183200,457776830,5400,5400,5400,5400,0
|
|
20230904,183100,457776830,5400,5400,5400,5400,0
|
|
20230904,183000,457776830,5400,5400,5400,5400,0
|
|
20230904,182900,457776830,5400,5400,5400,5400,0
|
|
20230904,182800,457776830,5400,5400,5400,5400,0
|
|
20230904,182700,457776830,5400,5400,5400,5400,0
|
|
20230904,182600,457776830,5400,5400,5400,5400,0
|
|
20230904,182500,457776830,5400,5400,5400,5400,0
|
|
20230904,182400,457776830,5400,5400,5400,5400,0
|
|
20230904,182300,457776830,5400,5400,5400,5400,0
|
|
20230904,182200,457776830,5400,5400,5400,5400,0
|
|
20230904,182100,457776830,5400,5400,5400,5400,0
|
|
20230904,182000,457776830,5400,5400,5400,5400,0
|
|
20230904,181900,457776830,5400,5400,5400,5400,0
|
|
20230904,181800,457776830,5400,5400,5400,5400,0
|
|
20230904,181700,457776830,5400,5400,5400,5400,0
|
|
20230904,181600,457776830,5400,5400,5400,5400,0
|
|
20230904,181500,457776830,5400,5400,5400,5400,0
|
|
20230904,181400,457776830,5400,5400,5400,5400,3409
|
|
20230904,181300,457776830,5400,5400,5400,5400,0
|
|
20230904,181200,457776830,5400,5400,5400,5400,0
|
|
20230904,181100,457776830,5400,5400,5400,5400,0
|
|
20230904,181000,457776830,5400,5400,5400,5400,0
|
|
20230904,180900,457776830,5400,5400,5400,5400,0
|
|
20230904,180800,457776830,5400,5400,5400,5400,0
|
|
20230904,180700,457776830,5400,5400,5400,5400,0
|
|
20230904,180600,457776830,5400,5400,5400,5400,0
|
|
20230904,180500,457776830,5400,5400,5400,5400,0
|
|
20230904,180400,457776830,5400,5400,5400,5400,0
|
|
20230904,180300,457776830,5400,5400,5400,5400,0
|
|
20230904,180200,457776830,5400,5400,5400,5400,0
|
|
20230904,180100,457776830,5400,5400,5400,5400,0
|
|
20230904,180000,457776830,5400,5400,5400,5400,0
|
|
20230904,175900,457776830,5400,5400,5400,5400,0
|
|
20230904,175800,457776830,5400,5400,5400,5400,0
|
|
20230904,175700,457776830,5400,5400,5400,5400,0
|
|
20230904,175600,457776830,5400,5400,5400,5400,0
|
|
20230904,175500,457776830,5400,5400,5400,5400,0
|
|
20230904,175400,457776830,5400,5400,5400,5400,0
|
|
20230904,175300,457776830,5400,5400,5400,5400,0
|
|
20230904,175200,457776830,5400,5400,5400,5400,0
|
|
20230904,175100,457776830,5400,5400,5400,5400,0
|
|
20230904,175000,457776830,5400,5400,5400,5400,0
|
|
20230904,174900,457776830,5400,5400,5400,5400,0
|
|
20230904,174800,457776830,5400,5400,5400,5400,0
|
|
20230904,174700,457776830,5400,5400,5400,5400,0
|
|
20230904,174600,457776830,5400,5400,5400,5400,0
|
|
20230904,174500,457776830,5400,5400,5400,5400,0
|
|
20230904,174400,457776830,5400,5400,5400,5400,3409
|
|
20230904,174300,457776830,5400,5400,5400,5400,0
|
|
20230904,174200,457776830,5400,5400,5400,5400,0
|
|
20230904,174100,457776830,5400,5400,5400,5400,0
|
|
20230904,174000,457776830,5400,5400,5400,5400,0
|
|
20230904,173900,457776830,5400,5400,5400,5400,0
|
|
20230904,173800,457776830,5400,5400,5400,5400,0
|
|
20230904,173700,457776830,5400,5400,5400,5400,0
|
|
20230904,173600,457776830,5400,5400,5400,5400,0
|
|
20230904,173500,457776830,5400,5400,5400,5400,0
|
|
20230904,173400,457776830,5400,5400,5400,5400,0
|
|
20230904,173300,457776830,5400,5400,5400,5400,0
|
|
20230904,173200,457776830,5400,5400,5400,5400,0
|
|
20230904,173100,457776830,5400,5400,5400,5400,0
|
|
20230904,173000,457776830,5400,5400,5400,5400,0
|
|
20230904,172900,457776830,5400,5400,5400,5400,0
|
|
20230904,172800,457776830,5400,5400,5400,5400,0
|
|
20230904,172700,457776830,5400,5400,5400,5400,0
|
|
20230904,172600,457776830,5400,5400,5400,5400,0
|
|
20230904,172500,457776830,5400,5400,5400,5400,0
|
|
20230904,172400,457776830,5400,5400,5400,5400,0
|
|
20230904,172300,457776830,5400,5400,5400,5400,0
|
|
20230904,172200,457776830,5400,5400,5400,5400,0
|
|
20230904,172100,457776830,5400,5400,5400,5400,0
|
|
20230904,172000,457776830,5400,5400,5400,5400,0
|
|
20230904,171900,457776830,5400,5400,5400,5400,0
|
|
20230904,171800,457776830,5400,5400,5400,5400,0
|
|
20230904,171700,457776830,5400,5400,5400,5400,0
|
|
20230904,171600,457776830,5400,5400,5400,5400,0
|
|
20230904,171500,457776830,5400,5400,5400,5400,0
|
|
20230904,171400,457776830,5400,5400,5400,5400,3409
|
|
20230904,171300,457776830,5400,5400,5400,5400,0
|
|
20230904,171200,457776830,5400,5400,5400,5400,0
|
|
20230904,171100,457776830,5400,5400,5400,5400,0
|
|
20230904,171000,457776830,5400,5400,5400,5400,0
|
|
20230904,170900,457776830,5400,5400,5400,5400,0
|
|
20230904,170800,457776830,5400,5400,5400,5400,0
|
|
20230904,170700,457776830,5400,5400,5400,5400,0
|
|
20230904,170600,457776830,5400,5400,5400,5400,0
|
|
20230904,170500,457776830,5400,5400,5400,5400,0
|
|
20230904,170400,457776830,5400,5400,5400,5400,0
|
|
20230904,170300,457776830,5400,5400,5400,5400,0
|
|
20230904,170200,457776830,5400,5400,5400,5400,0
|
|
20230904,170100,457776830,5400,5400,5400,5400,0
|
|
20230904,170000,457776830,5400,5400,5400,5400,0
|
|
20230904,165900,457776830,5400,5400,5400,5400,0
|
|
20230904,165800,457776830,5400,5400,5400,5400,0
|
|
20230904,165700,457776830,5400,5400,5400,5400,0
|
|
20230904,165600,457776830,5400,5400,5400,5400,0
|
|
20230904,165500,457776830,5400,5400,5400,5400,0
|
|
20230904,165400,457776830,5400,5400,5400,5400,0
|
|
20230904,165300,457776830,5400,5400,5400,5400,0
|
|
20230904,165200,457776830,5400,5400,5400,5400,0
|
|
20230904,165100,457776830,5400,5400,5400,5400,0
|
|
20230904,165000,457776830,5400,5400,5400,5400,0
|
|
20230904,164900,457776830,5400,5400,5400,5400,0
|
|
20230904,164800,457776830,5400,5400,5400,5400,0
|
|
20230904,164700,457776830,5400,5400,5400,5400,0
|
|
20230904,164600,457776830,5400,5400,5400,5400,0
|
|
20230904,164500,457776830,5400,5400,5400,5400,0
|
|
20230904,164400,457776830,5400,5400,5400,5400,3409
|
|
20230904,164300,457776830,5400,5400,5400,5400,0
|
|
20230904,164200,457776830,5400,5400,5400,5400,0
|
|
20230904,164100,457776830,5400,5400,5400,5400,0
|
|
20230904,164000,457776830,5400,5400,5400,5400,0
|
|
20230904,163900,457776830,5400,5400,5400,5400,0
|
|
20230904,163800,457776830,5400,5400,5400,5400,0
|
|
20230904,163700,457776830,5400,5400,5400,5400,0
|
|
20230904,163600,457776830,5400,5400,5400,5400,0
|
|
20230904,163500,457776830,5400,5400,5400,5400,0
|
|
20230904,163400,457776830,5400,5400,5400,5400,0
|
|
20230904,163300,457776830,5400,5400,5400,5400,0
|
|
20230904,163200,457776830,5400,5400,5400,5400,0
|
|
20230904,163100,457776830,5400,5400,5400,5400,0
|
|
20230904,163000,457776830,5400,5400,5400,5400,0
|
|
20230904,162900,457776830,5400,5400,5400,5400,0
|
|
20230904,162800,457776830,5400,5400,5400,5400,0
|
|
20230904,162700,457776830,5400,5400,5400,5400,0
|
|
20230904,162600,457776830,5400,5400,5400,5400,0
|
|
20230904,162500,457776830,5400,5400,5400,5400,0
|
|
20230904,162400,457776830,5400,5400,5400,5400,0
|
|
20230904,162300,457776830,5400,5400,5400,5400,0
|
|
20230904,162200,457776830,5400,5400,5400,5400,0
|
|
20230904,162100,457776830,5400,5400,5400,5400,0
|
|
20230904,162000,457776830,5400,5400,5400,5400,0
|
|
20230904,161900,457776830,5400,5400,5400,5400,0
|
|
20230904,161800,457776830,5400,5400,5400,5400,0
|
|
20230904,161700,457776830,5400,5400,5400,5400,0
|
|
20230904,161600,457776830,5400,5400,5400,5400,0
|
|
20230904,161500,457776830,5400,5400,5400,5400,0
|
|
20230904,161400,457776830,5400,5400,5400,5400,3409
|
|
20230904,161300,457776830,5400,5400,5400,5400,0
|
|
20230904,161200,457776830,5400,5400,5400,5400,0
|
|
20230904,161100,457776830,5400,5400,5400,5400,0
|
|
20230904,161000,457776830,5400,5400,5400,5400,0
|
|
20230904,160900,457776830,5400,5400,5400,5400,0
|
|
20230904,160800,457776830,5400,5400,5400,5400,0
|
|
20230904,160700,457776830,5400,5400,5400,5400,0
|
|
20230904,160600,457776830,5400,5400,5400,5400,0
|
|
20230904,160500,457776830,5400,5400,5400,5400,0
|
|
20230904,160400,457776830,5400,5400,5400,5400,0
|
|
20230904,160300,457776830,5400,5400,5400,5400,0
|
|
20230904,160200,457776830,5400,5400,5400,5400,0
|
|
20230904,160100,457776830,5400,5400,5400,5400,0
|
|
20230904,160000,457776830,5400,5400,5400,5400,0
|
|
20230904,155900,457776830,5400,5400,5400,5400,0
|
|
20230904,155800,457776830,5400,5400,5400,5400,0
|
|
20230904,155700,457776830,5400,5400,5400,5400,0
|
|
20230904,155600,457776830,5400,5400,5400,5400,0
|
|
20230904,155500,457776830,5400,5400,5400,5400,0
|
|
20230904,155400,457776830,5400,5400,5400,5400,0
|
|
20230904,155300,457776830,5400,5400,5400,5400,0
|
|
20230904,155200,457776830,5400,5400,5400,5400,0
|
|
20230904,155100,457776830,5400,5400,5400,5400,0
|
|
20230904,155000,457776830,5400,5400,5400,5400,0
|
|
20230904,154900,457776830,5400,5400,5400,5400,0
|
|
20230904,154800,457776830,5400,5400,5400,5400,0
|
|
20230904,154700,457776830,5400,5400,5400,5400,0
|
|
20230904,154600,457776830,5400,5400,5400,5400,0
|
|
20230904,154500,457776830,5400,5400,5400,5400,0
|
|
20230904,154400,457776830,5400,5400,5400,5400,3409
|
|
20230904,154300,457776830,5400,5400,5400,5400,0
|
|
20230904,154200,457776830,5400,5400,5400,5400,0
|
|
20230904,154100,457776830,5400,5400,5400,5400,0
|
|
20230904,154000,457776830,5400,5400,5400,5400,0
|
|
20230904,153900,457776830,5400,5400,5400,5400,0
|
|
20230904,153800,457776830,5400,5400,5400,5400,0
|
|
20230904,153700,457776830,5400,5400,5400,5400,0
|
|
20230904,153600,457776830,5400,5400,5400,5400,0
|
|
20230904,153500,457776830,5400,5400,5400,5400,0
|
|
20230904,153400,457776830,5400,5400,5400,5400,0
|
|
20230904,153300,457776830,5400,5400,5400,5400,0
|
|
20230904,153200,457776830,5400,5400,5400,5400,0
|
|
20230904,153100,457776830,5400,5400,5400,5400,0
|
|
20230904,153000,457776830,5400,5400,5400,5400,3409
|
|
20230904,152900,439368230,5400,5400,5400,5400,0
|
|
20230904,152800,439368230,5400,5400,5400,5400,0
|
|
20230904,152700,439368230,5400,5400,5400,5400,0
|
|
20230904,152600,439368230,5400,5400,5400,5400,0
|
|
20230904,152500,439368230,5400,5400,5400,5400,0
|
|
20230904,152400,439368230,5400,5400,5400,5400,0
|
|
20230904,152300,439368230,5400,5400,5400,5400,0
|
|
20230904,152200,439368230,5400,5400,5400,5400,0
|
|
20230904,152100,439368230,5400,5400,5400,5400,0
|
|
20230904,152000,439368230,5400,5400,5400,5400,0
|
|
20230904,151900,439368230,5400,5400,5400,5390,268
|
|
20230904,151800,437922030,5400,5390,5400,5390,461
|
|
20230904,151700,435436940,5400,5400,5400,5400,46
|
|
20230904,151600,435188540,5400,5390,5400,5390,313
|
|
20230904,151500,433501090,5390,5370,5390,5370,515
|
|
20230904,151400,430733260,5370,5370,5370,5370,2
|
|
20230904,151300,430722520,5370,5380,5380,5360,12
|
|
20230904,151200,430658170,5360,5360,5360,5360,0
|
|
20230904,151100,430658170,5360,5370,5370,5360,404
|
|
20230904,151000,428491330,5390,5390,5390,5390,0
|
|
20230904,150900,428491330,5390,5390,5390,5390,2
|
|
20230904,150800,428480550,5390,5390,5390,5390,77
|
|
20230904,150700,428065520,5390,5370,5390,5370,1241
|
|
20230904,150600,421396830,5370,5370,5370,5370,217
|
|
20230904,150500,420231540,5370,5390,5390,5360,1948
|
|
20230904,150400,409769020,5380,5380,5380,5380,0
|
|
20230904,150300,409769020,5380,5380,5380,5380,0
|
|
20230904,150200,409769020,5380,5380,5380,5380,100
|
|
20230904,150100,409231020,5390,5390,5390,5390,0
|
|
20230904,150000,409231020,5390,5390,5390,5390,23
|
|
20230904,145900,409107050,5380,5400,5400,5380,11
|
|
20230904,145800,409047670,5400,5390,5400,5390,596
|
|
20230904,145700,405835180,5390,5400,5400,5380,460
|
|
20230904,145600,403358680,5400,5390,5400,5390,429
|
|
20230904,145500,401046270,5400,5400,5400,5400,37
|
|
20230904,145400,400846470,5400,5400,5400,5400,10
|
|
20230904,145300,400792470,5400,5400,5400,5400,15
|
|
20230904,145200,400711470,5390,5410,5410,5390,4102
|
|
20230904,145100,378587400,5420,5420,5420,5410,17
|
|
20230904,145000,378495280,5410,5420,5420,5410,13
|
|
20230904,144900,378424850,5420,5420,5420,5420,15
|
|
20230904,144800,378343550,5420,5420,5420,5420,11
|
|
20230904,144700,378283930,5420,5420,5420,5420,10
|
|
20230904,144600,378229730,5420,5420,5420,5420,15
|
|
20230904,144500,378148430,5420,5420,5420,5400,199
|
|
20230904,144400,377069950,5420,5420,5420,5420,15
|
|
20230904,144300,376988650,5420,5420,5420,5410,60
|
|
20230904,144200,376663950,5420,5420,5420,5410,111
|
|
20230904,144100,376063290,5410,5420,5420,5410,77
|
|
20230904,144000,375646620,5420,5430,5430,5420,184
|
|
20230904,143900,374649290,5430,5430,5430,5430,10
|
|
20230904,143800,374594990,5430,5430,5430,5430,10
|
|
20230904,143700,374540690,5430,5430,5430,5430,15
|
|
20230904,143600,374459240,5430,5430,5430,5430,10
|
|
20230904,143500,374404940,5430,5430,5430,5430,15
|
|
20230904,143400,374323490,5430,5410,5430,5410,1043
|
|
20230904,143300,368673700,5410,5420,5420,5410,620
|
|
20230904,143200,365319400,5420,5420,5420,5420,40
|
|
20230904,143100,365102600,5430,5440,5440,5420,805
|
|
20230904,143000,360739000,5440,5440,5440,5420,14
|
|
20230904,142900,360662900,5440,5440,5440,5440,15
|
|
20230904,142800,360581300,5440,5440,5440,5440,10
|
|
20230904,142700,360526900,5440,5440,5440,5440,30
|
|
20230904,142600,360363700,5440,5440,5440,5440,15
|
|
20230904,142500,360282100,5440,5440,5440,5440,10
|
|
20230904,142400,360227700,5440,5440,5440,5440,15
|
|
20230904,142300,360146100,5440,5440,5440,5440,10
|
|
20230904,142200,360091700,5440,5420,5440,5420,16
|
|
20230904,142100,360004680,5440,5440,5440,5440,10
|
|
20230904,142000,359950280,5440,5440,5440,5440,15
|
|
20230904,141900,359868680,5440,5430,5440,5430,1287
|
|
20230904,141800,352880170,5430,5430,5430,5430,15
|
|
20230904,141700,352798720,5430,5430,5430,5430,10
|
|
20230904,141600,352744420,5430,5420,5430,5420,46
|
|
20230904,141500,352495050,5430,5410,5430,5410,1065
|
|
20230904,141400,346728850,5410,5410,5410,5410,10
|
|
20230904,141300,346674750,5410,5410,5410,5400,65
|
|
20230904,141200,346323600,5410,5410,5410,5410,10
|
|
20230904,141100,346269500,5410,5410,5410,5410,15
|
|
20230904,141000,346188350,5410,5410,5410,5410,10
|
|
20230904,140900,346134250,5400,5410,5410,5400,283
|
|
20230904,140800,344605900,5410,5410,5410,5410,11
|
|
20230904,140700,344546390,5410,5410,5410,5410,15
|
|
20230904,140600,344465240,5410,5410,5410,5410,10
|
|
20230904,140500,344411140,5410,5400,5410,5400,87
|
|
20230904,140400,343941240,5410,5400,5410,5400,110
|
|
20230904,140300,343347060,5410,5410,5410,5410,10
|
|
20230904,140200,343292960,5410,5410,5420,5410,1313
|
|
20230904,140100,336186900,5410,5410,5410,5410,10
|
|
20230904,140000,336132800,5410,5410,5410,5400,16
|
|
20230904,135900,336046250,5410,5410,5410,5410,10
|
|
20230904,135800,335992150,5410,5410,5410,5410,34
|
|
20230904,135700,335808210,5410,5410,5410,5410,10
|
|
20230904,135600,335754110,5410,5410,5410,5410,15
|
|
20230904,135500,335672960,5410,5410,5410,5410,10
|
|
20230904,135400,335618860,5410,5410,5410,5410,345
|
|
20230904,135300,333752410,5410,5410,5410,5410,15
|
|
20230904,135200,333671260,5410,5410,5410,5410,10
|
|
20230904,135100,333617160,5410,5410,5410,5410,15
|
|
20230904,135000,333536010,5410,5410,5410,5410,10
|
|
20230904,134900,333481910,5400,5410,5410,5400,215
|
|
20230904,134800,332320760,5410,5410,5410,5410,10
|
|
20230904,134700,332266660,5410,5410,5410,5410,15
|
|
20230904,134600,332185510,5410,5410,5410,5410,14
|
|
20230904,134500,332109770,5410,5410,5410,5410,15
|
|
20230904,134400,332028620,5410,5410,5410,5400,11
|
|
20230904,134300,331969120,5410,5410,5410,5410,10
|
|
20230904,134200,331915020,5410,5410,5410,5410,15
|
|
20230904,134100,331833870,5410,5410,5410,5400,597
|
|
20230904,134000,328604970,5410,5410,5410,5410,15
|
|
20230904,133900,328523820,5410,5410,5410,5410,10
|
|
20230904,133800,328469720,5410,5410,5410,5410,5
|
|
20230904,133700,328442670,5400,5400,5400,5400,263
|
|
20230904,133600,327022470,5400,5400,5400,5400,873
|
|
20230904,133500,322308270,5390,5390,5390,5390,0
|
|
20230904,133400,322308270,5390,5390,5390,5390,0
|
|
20230904,133300,322308270,5390,5390,5390,5390,0
|
|
20230904,133200,322308270,5390,5390,5390,5390,0
|
|
20230904,133100,322308270,5390,5390,5390,5390,0
|
|
20230904,133000,322308270,5390,5390,5390,5390,2
|
|
20230904,132900,322297490,5400,5400,5400,5400,0
|
|
20230904,132800,322297490,5400,5400,5400,5400,0
|
|
20230904,132700,322297490,5400,5400,5400,5400,226
|
|
20230904,132600,321077090,5400,5400,5400,5400,0
|
|
20230904,132500,321077090,5400,5400,5400,5400,7
|
|
20230904,132400,321039290,5390,5390,5390,5390,1
|
|
20230904,132300,321033900,5390,5390,5390,5390,77
|
|
20230904,132200,320618870,5390,5390,5390,5390,42
|
|
20230904,132100,320392490,5390,5390,5390,5390,0
|
|
20230904,132000,320392490,5390,5390,5390,5390,100
|
|
20230904,131900,319853490,5390,5390,5390,5390,210
|
|
20230904,131800,318721590,5390,5390,5390,5390,0
|
|
20230904,131700,318721590,5390,5390,5390,5390,0
|
|
20230904,131600,318721590,5390,5390,5390,5390,656
|
|
20230904,131500,315185750,5390,5390,5390,5390,0
|
|
20230904,131400,315185750,5390,5390,5390,5390,0
|
|
20230904,131300,315185750,5390,5400,5400,5390,662
|
|
20230904,131200,311614310,5400,5400,5400,5400,160
|
|
20230904,131100,310750310,5400,5400,5400,5400,318
|
|
20230904,131000,309033110,5400,5400,5400,5400,0
|
|
20230904,130900,309033110,5400,5400,5400,5400,0
|
|
20230904,130800,309033110,5400,5400,5400,5400,0
|
|
20230904,130700,309033110,5400,5400,5400,5400,0
|
|
20230904,130600,309033110,5400,5410,5410,5400,21
|
|
20230904,130500,308919510,5400,5400,5400,5400,0
|
|
20230904,130400,308919510,5400,5400,5400,5400,45
|
|
20230904,130300,308676510,5400,5400,5400,5400,0
|
|
20230904,130200,308676510,5400,5400,5400,5400,0
|
|
20230904,130100,308676510,5400,5400,5400,5400,0
|
|
20230904,130000,308676510,5400,5410,5410,5400,16
|
|
20230904,125900,308589960,5410,5410,5410,5410,47
|
|
20230904,125800,308335690,5410,5410,5410,5410,25
|
|
20230904,125700,308200440,5410,5410,5410,5410,1015
|
|
20230904,125600,302709290,5410,5400,5410,5400,33
|
|
20230904,125500,302530940,5410,5410,5410,5410,1015
|
|
20230904,125400,297039790,5410,5410,5410,5410,45
|
|
20230904,125300,296796340,5400,5410,5410,5400,542
|
|
20230904,125200,293869390,5410,5410,5410,5410,15
|
|
20230904,125100,293788240,5410,5410,5410,5410,0
|
|
20230904,125000,293788240,5410,5410,5410,5410,15
|
|
20230904,124900,293707090,5410,5410,5410,5410,15
|
|
20230904,124800,293625940,5410,5410,5410,5410,15
|
|
20230904,124700,293544790,5410,5400,5410,5400,126
|
|
20230904,124600,292864240,5390,5400,5400,5390,16
|
|
20230904,124500,292777850,5400,5400,5400,5400,71
|
|
20230904,124400,292394450,5390,5390,5390,5390,26
|
|
20230904,124300,292254310,5400,5400,5400,5400,36
|
|
20230904,124200,292059910,5410,5410,5410,5410,15
|
|
20230904,124100,291978760,5400,5410,5410,5400,388
|
|
20230904,124000,289881300,5410,5410,5410,5410,15
|
|
20230904,123900,289800150,5400,5400,5400,5400,150
|
|
20230904,123800,288990150,5400,5400,5400,5400,15
|
|
20230904,123700,288909150,5400,5410,5410,5400,116
|
|
20230904,123600,288282600,5410,5410,5410,5410,0
|
|
20230904,123500,288282600,5410,5410,5410,5410,15
|
|
20230904,123400,288201450,5410,5410,5410,5410,15
|
|
20230904,123300,288120300,5410,5400,5410,5400,17
|
|
20230904,123200,288028350,5410,5410,5410,5410,16
|
|
20230904,123100,287941790,5410,5410,5410,5410,17
|
|
20230904,123000,287849820,5400,5400,5400,5400,147
|
|
20230904,122900,287056020,5400,5400,5400,5400,15
|
|
20230904,122800,286975020,5400,5410,5410,5400,73
|
|
20230904,122700,286580730,5420,5420,5420,5420,16
|
|
20230904,122600,286494010,5420,5410,5420,5410,16
|
|
20230904,122500,286407300,5420,5420,5420,5420,15
|
|
20230904,122400,286326000,5410,5400,5410,5400,216
|
|
20230904,122300,285157450,5410,5420,5420,5400,60
|
|
20230904,122200,284832780,5410,5410,5410,5410,419
|
|
20230904,122100,282565990,5410,5410,5410,5410,36
|
|
20230904,122000,282371230,5400,5400,5400,5400,0
|
|
20230904,121900,282371230,5400,5400,5400,5400,81
|
|
20230904,121800,281933830,5400,5400,5400,5400,15
|
|
20230904,121700,281852830,5400,5400,5400,5400,15
|
|
20230904,121600,281771830,5400,5400,5400,5400,17
|
|
20230904,121500,281680030,5390,5400,5400,5390,18
|
|
20230904,121400,281582860,5390,5400,5400,5390,45
|
|
20230904,121300,281339960,5400,5400,5400,5400,618
|
|
20230904,121200,278002760,5390,5390,5390,5390,91
|
|
20230904,121100,277512270,5400,5390,5400,5390,35
|
|
20230904,121000,277323470,5400,5410,5410,5400,102
|
|
20230904,120900,276772520,5400,5410,5420,5400,117
|
|
20230904,120800,276139800,5410,5420,5420,5410,16
|
|
20230904,120700,276053090,5420,5420,5420,5420,15
|
|
20230904,120600,275971790,5420,5420,5420,5420,15
|
|
20230904,120500,275890490,5410,5420,5430,5410,548
|
|
20230904,120400,272923490,5410,5410,5410,5410,0
|
|
20230904,120300,272923490,5410,5410,5410,5410,101
|
|
20230904,120200,272377080,5410,5410,5410,5410,15
|
|
20230904,120100,272295930,5410,5410,5410,5410,15
|
|
20230904,120000,272214780,5410,5410,5410,5410,15
|
|
20230904,115900,272133630,5410,5410,5410,5410,15
|
|
20230904,115800,272052480,5410,5410,5410,5410,15
|
|
20230904,115700,271971330,5410,5410,5410,5410,15
|
|
20230904,115600,271890180,5410,5410,5410,5410,0
|
|
20230904,115500,271890180,5410,5410,5410,5410,15
|
|
20230904,115400,271809030,5410,5410,5410,5410,15
|
|
20230904,115300,271727880,5410,5410,5410,5410,15
|
|
20230904,115200,271646730,5410,5410,5410,5410,15
|
|
20230904,115100,271565580,5410,5410,5410,5410,15
|
|
20230904,115000,271484430,5410,5410,5410,5410,15
|
|
20230904,114900,271403280,5410,5410,5410,5410,15
|
|
20230904,114800,271322130,5400,5400,5400,5400,283
|
|
20230904,114700,269793930,5400,5400,5400,5400,26
|
|
20230904,114600,269653530,5400,5400,5400,5400,15
|
|
20230904,114500,269572530,5400,5390,5400,5390,637
|
|
20230904,114400,266138950,5390,5390,5390,5390,15
|
|
20230904,114300,266058100,5390,5390,5390,5390,20
|
|
20230904,114200,265950300,5390,5390,5390,5390,15
|
|
20230904,114100,265869450,5390,5390,5390,5390,15
|
|
20230904,114000,265788600,5380,5380,5380,5380,100
|
|
20230904,113900,265250600,5390,5390,5390,5380,279
|
|
20230904,113800,263747170,5400,5400,5400,5400,15
|
|
20230904,113700,263666170,5400,5400,5400,5400,15
|
|
20230904,113600,263585170,5400,5400,5400,5400,15
|
|
20230904,113500,263504170,5400,5400,5400,5400,30
|
|
20230904,113400,263342170,5390,5400,5400,5390,30
|
|
20230904,113300,263180320,5400,5400,5400,5400,122
|
|
20230904,113200,262521520,5400,5400,5400,5400,545
|
|
20230904,113100,259578520,5390,5400,5400,5380,1300
|
|
20230904,113000,252577570,5410,5410,5410,5400,1016
|
|
20230904,112900,247090220,5420,5420,5420,5420,15
|
|
20230904,112800,247008920,5410,5420,5420,5410,16
|
|
20230904,112700,246922210,5420,5420,5420,5420,15
|
|
20230904,112600,246840910,5420,5420,5420,5420,15
|
|
20230904,112500,246759610,5420,5420,5420,5420,15
|
|
20230904,112400,246678310,5420,5420,5420,5420,0
|
|
20230904,112300,246678310,5420,5420,5420,5420,15
|
|
20230904,112200,246597010,5420,5420,5420,5420,15
|
|
20230904,112100,246515710,5420,5420,5420,5410,157
|
|
20230904,112000,245666040,5420,5430,5430,5420,147
|
|
20230904,111900,244868560,5450,5440,5450,5410,501
|
|
20230904,111800,242156640,5450,5450,5450,5450,15
|
|
20230904,111700,242074890,5450,5430,5450,5430,1287
|
|
20230904,111600,235084050,5430,5430,5430,5430,0
|
|
20230904,111500,235084050,5430,5430,5430,5430,15
|
|
20230904,111400,235002600,5430,5430,5430,5430,15
|
|
20230904,111300,234921150,5420,5420,5420,5420,44
|
|
20230904,111200,234682670,5420,5420,5420,5420,46
|
|
20230904,111100,234433350,5430,5420,5430,5420,218
|
|
20230904,111000,233251460,5410,5420,5420,5410,16
|
|
20230904,110900,233164750,5420,5430,5430,5420,137
|
|
20230904,110800,232422040,5430,5430,5430,5430,1
|
|
20230904,110700,232416610,5420,5430,5440,5420,152
|
|
20230904,110600,231591970,5440,5440,5440,5440,15
|
|
20230904,110500,231510370,5440,5440,5440,5440,84
|
|
20230904,110400,231053410,5440,5440,5440,5440,0
|
|
20230904,110300,231053410,5440,5440,5440,5440,1
|
|
20230904,110200,231047970,5440,5440,5440,5440,1
|
|
20230904,110100,231042530,5430,5430,5430,5430,20
|
|
20230904,110000,230933930,5440,5440,5440,5440,72
|
|
20230904,105900,230542250,5450,5450,5450,5450,13
|
|
20230904,105800,230471400,5450,5440,5450,5440,87
|
|
20230904,105700,229998110,5440,5440,5440,5440,15
|
|
20230904,105600,229916510,5440,5440,5440,5440,0
|
|
20230904,105500,229916510,5440,5430,5440,5430,3238
|
|
20230904,105400,212302730,5430,5430,5430,5420,98
|
|
20230904,105300,211770920,5440,5420,5440,5420,323
|
|
20230904,105200,210019400,5420,5420,5420,5420,93
|
|
20230904,105100,209515340,5420,5420,5420,5410,16
|
|
20230904,105000,209428630,5410,5430,5430,5410,1158
|
|
20230904,104900,203159170,5420,5430,5430,5420,213
|
|
20230904,104800,202003470,5440,5440,5440,5440,0
|
|
20230904,104700,202003470,5440,5440,5440,5440,11
|
|
20230904,104600,201943630,5440,5440,5440,5440,0
|
|
20230904,104500,201943630,5440,5440,5440,5430,16
|
|
20230904,104400,201856610,5440,5440,5440,5440,0
|
|
20230904,104300,201856610,5440,5440,5440,5440,13
|
|
20230904,104200,201785890,5430,5430,5430,5430,52
|
|
20230904,104100,201503530,5430,5440,5440,5430,38
|
|
20230904,104000,201296990,5440,5420,5440,5420,19
|
|
20230904,103900,201193990,5420,5440,5440,5420,731
|
|
20230904,103800,197228330,5440,5440,5440,5440,1
|
|
20230904,103700,197222890,5440,5440,5450,5440,151
|
|
20230904,103600,196401330,5450,5460,5460,5450,389
|
|
20230904,103500,194280860,5470,5460,5470,5460,188
|
|
20230904,103400,193254360,5460,5460,5460,5460,139
|
|
20230904,103300,192495420,5480,5450,5480,5450,338
|
|
20230904,103200,190647650,5450,5450,5450,5450,0
|
|
20230904,103100,190647650,5450,5470,5470,5450,352
|
|
20230904,103000,188726600,5470,5470,5470,5460,1292
|
|
20230904,102900,181671520,5470,5460,5470,5460,85
|
|
20230904,102800,181207220,5460,5450,5460,5450,306
|
|
20230904,102700,179539370,5460,5480,5490,5450,561
|
|
20230904,102600,176471340,5480,5480,5480,5480,20
|
|
20230904,102500,176361740,5480,5460,5480,5420,985
|
|
20230904,102400,171006480,5470,5470,5470,5470,142
|
|
20230904,102300,170229740,5470,5460,5470,5440,840
|
|
20230904,102200,165657550,5470,5470,5470,5470,42
|
|
20230904,102100,165427810,5470,5460,5480,5460,1142
|
|
20230904,102000,159181160,5460,5450,5460,5440,1873
|
|
20230904,101900,148972750,5450,5430,5450,5400,1794
|
|
20230904,101800,139236140,5440,5450,5450,5430,104
|
|
20230904,101700,138670410,5450,5400,5450,5400,1884
|
|
20230904,101600,128459810,5410,5430,5430,5410,548
|
|
20230904,101500,125494910,5410,5420,5430,5410,46
|
|
20230904,101400,125245590,5430,5430,5430,5430,30
|
|
20230904,101300,125082690,5420,5430,5430,5420,202
|
|
20230904,101200,123987830,5430,5420,5430,5420,184
|
|
20230904,101100,122990380,5420,5420,5420,5420,129
|
|
20230904,101000,122291200,5420,5420,5420,5420,65
|
|
20230904,100900,121938900,5440,5440,5440,5410,1230
|
|
20230904,100800,115272960,5440,5430,5440,5430,205
|
|
20230904,100700,114158750,5450,5450,5450,5450,0
|
|
20230904,100600,114158750,5450,5440,5450,5440,39
|
|
20230904,100500,113946580,5450,5450,5450,5450,0
|
|
20230904,100400,113946580,5450,5430,5450,5430,569
|
|
20230904,100300,110851980,5430,5420,5430,5420,200
|
|
20230904,100200,109767690,5430,5430,5430,5430,11
|
|
20230904,100100,109707960,5430,5440,5440,5430,83
|
|
20230904,100000,109256980,5440,5430,5440,5430,105
|
|
20230904,095900,108686820,5430,5420,5430,5420,772
|
|
20230904,095800,104501090,5420,5420,5420,5420,42
|
|
20230904,095700,104273450,5420,5430,5430,5420,106
|
|
20230904,095600,103698280,5440,5410,5440,5410,785
|
|
20230904,095500,99446430,5410,5410,5410,5410,0
|
|
20230904,095400,99446430,5410,5410,5410,5410,11
|
|
20230904,095300,99386920,5400,5400,5410,5400,241
|
|
20230904,095200,98085200,5400,5400,5400,5400,10
|
|
20230904,095100,98031200,5410,5410,5410,5410,12
|
|
20230904,095000,97966280,5410,5400,5410,5400,119
|
|
20230904,094900,97323400,5410,5400,5410,5400,109
|
|
20230904,094800,96734620,5410,5410,5410,5410,29
|
|
20230904,094700,96577730,5410,5400,5410,5400,417
|
|
20230904,094600,94325800,5410,5410,5410,5410,0
|
|
20230904,094500,94325800,5410,5410,5410,5410,151
|
|
20230904,094400,93508890,5410,5410,5410,5410,246
|
|
20230904,094300,92178030,5410,5410,5410,5400,257
|
|
20230904,094200,90788010,5400,5400,5400,5400,0
|
|
20230904,094100,90788010,5400,5400,5400,5400,218
|
|
20230904,094000,89610810,5400,5410,5410,5400,170
|
|
20230904,093900,88692520,5410,5400,5410,5400,376
|
|
20230904,093800,86658370,5400,5410,5410,5400,269
|
|
20230904,093700,85203470,5420,5420,5420,5410,65
|
|
20230904,093600,84851520,5400,5400,5400,5400,0
|
|
20230904,093500,84851520,5400,5420,5420,5400,34
|
|
20230904,093400,84667280,5410,5400,5410,5400,525
|
|
20230904,093300,81829920,5400,5390,5400,5390,175
|
|
20230904,093200,80885830,5390,5390,5390,5380,535
|
|
20230904,093100,78007060,5400,5400,5400,5400,1
|
|
20230904,093000,78001660,5390,5400,5400,5390,66
|
|
20230904,092900,77645460,5390,5390,5390,5390,604
|
|
20230904,092800,74389900,5380,5380,5380,5380,0
|
|
20230904,092700,74389900,5380,5390,5400,5380,1103
|
|
20230904,092600,68450480,5390,5390,5390,5390,20
|
|
20230904,092500,68342680,5390,5390,5390,5390,272
|
|
20230904,092400,66876600,5390,5390,5390,5380,319
|
|
20230904,092300,65158100,5390,5390,5390,5390,64
|
|
20230904,092200,64813140,5390,5390,5400,5390,152
|
|
20230904,092100,63993570,5400,5370,5400,5370,50
|
|
20230904,092000,63724810,5370,5370,5370,5370,23
|
|
20230904,091900,63601300,5370,5390,5390,5370,61
|
|
20230904,091800,63273150,5400,5360,5400,5350,589
|
|
20230904,091700,60108210,5360,5410,5410,5360,133
|
|
20230904,091600,59392200,5390,5360,5410,5360,388
|
|
20230904,091500,57301880,5350,5350,5360,5350,940
|
|
20230904,091400,52270460,5350,5350,5350,5350,297
|
|
20230904,091300,50681510,5340,5340,5340,5340,170
|
|
20230904,091200,49773710,5330,5330,5330,5330,41
|
|
20230904,091100,49555180,5320,5340,5340,5310,677
|
|
20230904,091000,45948380,5340,5350,5350,5340,41
|
|
20230904,090900,45729340,5360,5340,5360,5320,528
|
|
20230904,090800,42915390,5340,5340,5340,5340,453
|
|
20230904,090700,40496370,5340,5340,5340,5340,76
|
|
20230904,090600,40090530,5340,5360,5360,5330,109
|
|
20230904,090500,39508380,5330,5320,5360,5310,1520
|
|
20230904,090400,31425920,5320,5320,5320,5310,143
|
|
20230904,090300,30666270,5310,5310,5320,5310,555
|
|
20230904,090200,27719170,5320,5340,5340,5320,2167
|
|
20230904,090100,16175820,5350,5350,5370,5340,1169
|
|
20230904,090000,9926820,5380,5410,5410,5360,1847
|