630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,192700,172028140,5760,5760,5760,5760,352
|
|
20230830,192600,172028140,5760,5760,5760,5760,0
|
|
20230830,192500,172028140,5760,5760,5760,5760,0
|
|
20230830,192400,172028140,5760,5760,5760,5760,0
|
|
20230830,192300,172028140,5760,5760,5760,5760,0
|
|
20230830,192200,172028140,5760,5760,5760,5760,0
|
|
20230830,192100,172028140,5760,5760,5760,5760,0
|
|
20230830,192000,172028140,5760,5760,5760,5760,0
|
|
20230830,191900,172028140,5760,5760,5760,5760,0
|
|
20230830,191800,172028140,5760,5760,5760,5760,0
|
|
20230830,191700,172028140,5760,5760,5760,5760,0
|
|
20230830,191600,172028140,5760,5760,5760,5760,0
|
|
20230830,191500,172028140,5760,5760,5760,5760,0
|
|
20230830,191400,172028140,5760,5760,5760,5760,0
|
|
20230830,191300,172028140,5760,5760,5760,5760,0
|
|
20230830,191200,172028140,5760,5760,5760,5760,0
|
|
20230830,191100,172028140,5760,5760,5760,5760,0
|
|
20230830,191000,172028140,5760,5760,5760,5760,0
|
|
20230830,190900,172028140,5760,5760,5760,5760,0
|
|
20230830,190800,172028140,5760,5760,5760,5760,0
|
|
20230830,190700,172028140,5760,5760,5760,5760,0
|
|
20230830,190600,172028140,5760,5760,5760,5760,0
|
|
20230830,190500,172028140,5760,5760,5760,5760,0
|
|
20230830,190400,172028140,5760,5760,5760,5760,0
|
|
20230830,190300,172028140,5760,5760,5760,5760,0
|
|
20230830,190200,172028140,5760,5760,5760,5760,0
|
|
20230830,190100,172028140,5760,5760,5760,5760,0
|
|
20230830,190000,172028140,5760,5760,5760,5760,0
|
|
20230830,185900,172028140,5760,5760,5760,5760,0
|
|
20230830,185800,172028140,5760,5760,5760,5760,0
|
|
20230830,185700,172028140,5760,5760,5760,5760,352
|
|
20230830,185600,172028140,5760,5760,5760,5760,0
|
|
20230830,185500,172028140,5760,5760,5760,5760,0
|
|
20230830,185400,172028140,5760,5760,5760,5760,0
|
|
20230830,185300,172028140,5760,5760,5760,5760,0
|
|
20230830,185200,172028140,5760,5760,5760,5760,0
|
|
20230830,185100,172028140,5760,5760,5760,5760,0
|
|
20230830,185000,172028140,5760,5760,5760,5760,0
|
|
20230830,184900,172028140,5760,5760,5760,5760,0
|
|
20230830,184800,172028140,5760,5760,5760,5760,0
|
|
20230830,184700,172028140,5760,5760,5760,5760,0
|
|
20230830,184600,172028140,5760,5760,5760,5760,0
|
|
20230830,184500,172028140,5760,5760,5760,5760,0
|
|
20230830,184400,172028140,5760,5760,5760,5760,0
|
|
20230830,184300,172028140,5760,5760,5760,5760,0
|
|
20230830,184200,172028140,5760,5760,5760,5760,0
|
|
20230830,184100,172028140,5760,5760,5760,5760,0
|
|
20230830,184000,172028140,5760,5760,5760,5760,0
|
|
20230830,183900,172028140,5760,5760,5760,5760,0
|
|
20230830,183800,172028140,5760,5760,5760,5760,0
|
|
20230830,183700,172028140,5760,5760,5760,5760,0
|
|
20230830,183600,172028140,5760,5760,5760,5760,0
|
|
20230830,183500,172028140,5760,5760,5760,5760,0
|
|
20230830,183400,172028140,5760,5760,5760,5760,0
|
|
20230830,183300,172028140,5760,5760,5760,5760,0
|
|
20230830,183200,172028140,5760,5760,5760,5760,0
|
|
20230830,183100,172028140,5760,5760,5760,5760,0
|
|
20230830,183000,172028140,5760,5760,5760,5760,0
|
|
20230830,182900,172028140,5760,5760,5760,5760,0
|
|
20230830,182800,172028140,5760,5760,5760,5760,0
|
|
20230830,182700,172028140,5760,5760,5760,5760,352
|
|
20230830,182600,172028140,5760,5760,5760,5760,0
|
|
20230830,182500,172028140,5760,5760,5760,5760,0
|
|
20230830,182400,172028140,5760,5760,5760,5760,0
|
|
20230830,182300,172028140,5760,5760,5760,5760,0
|
|
20230830,182200,172028140,5760,5760,5760,5760,0
|
|
20230830,182100,172028140,5760,5760,5760,5760,0
|
|
20230830,182000,172028140,5760,5760,5760,5760,0
|
|
20230830,181900,172028140,5760,5760,5760,5760,0
|
|
20230830,181800,172028140,5760,5760,5760,5760,0
|
|
20230830,181700,172028140,5760,5760,5760,5760,0
|
|
20230830,181600,172028140,5760,5760,5760,5760,0
|
|
20230830,181500,172028140,5760,5760,5760,5760,0
|
|
20230830,181400,172028140,5760,5760,5760,5760,0
|
|
20230830,181300,172028140,5760,5760,5760,5760,0
|
|
20230830,181200,172028140,5760,5760,5760,5760,0
|
|
20230830,181100,172028140,5760,5760,5760,5760,0
|
|
20230830,181000,172028140,5760,5760,5760,5760,0
|
|
20230830,180900,172028140,5760,5760,5760,5760,0
|
|
20230830,180800,172028140,5760,5760,5760,5760,0
|
|
20230830,180700,172028140,5760,5760,5760,5760,0
|
|
20230830,180600,172028140,5760,5760,5760,5760,0
|
|
20230830,180500,172028140,5760,5760,5760,5760,0
|
|
20230830,180400,172028140,5760,5760,5760,5760,0
|
|
20230830,180300,172028140,5760,5760,5760,5760,0
|
|
20230830,180200,172028140,5760,5760,5760,5760,0
|
|
20230830,180100,172028140,5760,5760,5760,5760,0
|
|
20230830,180000,172028140,5760,5760,5760,5760,0
|
|
20230830,175900,172028140,5760,5760,5760,5760,0
|
|
20230830,175800,172028140,5760,5760,5760,5760,0
|
|
20230830,175700,172028140,5760,5760,5760,5760,352
|
|
20230830,175600,172028140,5760,5760,5760,5760,0
|
|
20230830,175500,172028140,5760,5760,5760,5760,0
|
|
20230830,175400,172028140,5760,5760,5760,5760,0
|
|
20230830,175300,172028140,5760,5760,5760,5760,0
|
|
20230830,175200,172028140,5760,5760,5760,5760,0
|
|
20230830,175100,172028140,5760,5760,5760,5760,0
|
|
20230830,175000,172028140,5760,5760,5760,5760,0
|
|
20230830,174900,172028140,5760,5760,5760,5760,0
|
|
20230830,174800,172028140,5760,5760,5760,5760,0
|
|
20230830,174700,172028140,5760,5760,5760,5760,0
|
|
20230830,174600,172028140,5760,5760,5760,5760,0
|
|
20230830,174500,172028140,5760,5760,5760,5760,0
|
|
20230830,174400,172028140,5760,5760,5760,5760,0
|
|
20230830,174300,172028140,5760,5760,5760,5760,0
|
|
20230830,174200,172028140,5760,5760,5760,5760,0
|
|
20230830,174100,172028140,5760,5760,5760,5760,0
|
|
20230830,174000,172028140,5760,5760,5760,5760,0
|
|
20230830,173900,172028140,5760,5760,5760,5760,0
|
|
20230830,173800,172028140,5760,5760,5760,5760,0
|
|
20230830,173700,172028140,5760,5760,5760,5760,0
|
|
20230830,173600,172028140,5760,5760,5760,5760,0
|
|
20230830,173500,172028140,5760,5760,5760,5760,0
|
|
20230830,173400,172028140,5760,5760,5760,5760,0
|
|
20230830,173300,172028140,5760,5760,5760,5760,0
|
|
20230830,173200,172028140,5760,5760,5760,5760,0
|
|
20230830,173100,172028140,5760,5760,5760,5760,0
|
|
20230830,173000,172028140,5760,5760,5760,5760,0
|
|
20230830,172900,172028140,5760,5760,5760,5760,0
|
|
20230830,172800,172028140,5760,5760,5760,5760,0
|
|
20230830,172700,172028140,5760,5760,5760,5760,352
|
|
20230830,172600,172028140,5760,5760,5760,5760,0
|
|
20230830,172500,172028140,5760,5760,5760,5760,0
|
|
20230830,172400,172028140,5760,5760,5760,5760,0
|
|
20230830,172300,172028140,5760,5760,5760,5760,0
|
|
20230830,172200,172028140,5760,5760,5760,5760,0
|
|
20230830,172100,172028140,5760,5760,5760,5760,0
|
|
20230830,172000,172028140,5760,5760,5760,5760,0
|
|
20230830,171900,172028140,5760,5760,5760,5760,0
|
|
20230830,171800,172028140,5760,5760,5760,5760,0
|
|
20230830,171700,172028140,5760,5760,5760,5760,0
|
|
20230830,171600,172028140,5760,5760,5760,5760,0
|
|
20230830,171500,172028140,5760,5760,5760,5760,0
|
|
20230830,171400,172028140,5760,5760,5760,5760,0
|
|
20230830,171300,172028140,5760,5760,5760,5760,0
|
|
20230830,171200,172028140,5760,5760,5760,5760,0
|
|
20230830,171100,172028140,5760,5760,5760,5760,0
|
|
20230830,171000,172028140,5760,5760,5760,5760,0
|
|
20230830,170900,172028140,5760,5760,5760,5760,0
|
|
20230830,170800,172028140,5760,5760,5760,5760,0
|
|
20230830,170700,172028140,5760,5760,5760,5760,0
|
|
20230830,170600,172028140,5760,5760,5760,5760,0
|
|
20230830,170500,172028140,5760,5760,5760,5760,0
|
|
20230830,170400,172028140,5760,5760,5760,5760,0
|
|
20230830,170300,172028140,5760,5760,5760,5760,0
|
|
20230830,170200,172028140,5760,5760,5760,5760,0
|
|
20230830,170100,172028140,5760,5760,5760,5760,0
|
|
20230830,170000,172028140,5760,5760,5760,5760,0
|
|
20230830,165900,172028140,5760,5760,5760,5760,0
|
|
20230830,165800,172028140,5760,5760,5760,5760,0
|
|
20230830,165700,172028140,5760,5760,5760,5760,352
|
|
20230830,165600,172028140,5760,5760,5760,5760,0
|
|
20230830,165500,172028140,5760,5760,5760,5760,0
|
|
20230830,165400,172028140,5760,5760,5760,5760,0
|
|
20230830,165300,172028140,5760,5760,5760,5760,0
|
|
20230830,165200,172028140,5760,5760,5760,5760,0
|
|
20230830,165100,172028140,5760,5760,5760,5760,0
|
|
20230830,165000,172028140,5760,5760,5760,5760,0
|
|
20230830,164900,172028140,5760,5760,5760,5760,0
|
|
20230830,164800,172028140,5760,5760,5760,5760,0
|
|
20230830,164700,172028140,5760,5760,5760,5760,0
|
|
20230830,164600,172028140,5760,5760,5760,5760,0
|
|
20230830,164500,172028140,5760,5760,5760,5760,0
|
|
20230830,164400,172028140,5760,5760,5760,5760,0
|
|
20230830,164300,172028140,5760,5760,5760,5760,0
|
|
20230830,164200,172028140,5760,5760,5760,5760,0
|
|
20230830,164100,172028140,5760,5760,5760,5760,0
|
|
20230830,164000,172028140,5760,5760,5760,5760,0
|
|
20230830,163900,172028140,5760,5760,5760,5760,0
|
|
20230830,163800,172028140,5760,5760,5760,5760,0
|
|
20230830,163700,172028140,5760,5760,5760,5760,0
|
|
20230830,163600,172028140,5760,5760,5760,5760,0
|
|
20230830,163500,172028140,5760,5760,5760,5760,0
|
|
20230830,163400,172028140,5760,5760,5760,5760,0
|
|
20230830,163300,172028140,5760,5760,5760,5760,0
|
|
20230830,163200,172028140,5760,5760,5760,5760,0
|
|
20230830,163100,172028140,5760,5760,5760,5760,0
|
|
20230830,163000,172028140,5760,5760,5760,5760,0
|
|
20230830,162900,172028140,5760,5760,5760,5760,0
|
|
20230830,162800,172028140,5760,5760,5760,5760,0
|
|
20230830,162700,172028140,5760,5760,5760,5760,352
|
|
20230830,162600,172028140,5760,5760,5760,5760,0
|
|
20230830,162500,172028140,5760,5760,5760,5760,0
|
|
20230830,162400,172028140,5760,5760,5760,5760,0
|
|
20230830,162300,172028140,5760,5760,5760,5760,0
|
|
20230830,162200,172028140,5760,5760,5760,5760,0
|
|
20230830,162100,172028140,5760,5760,5760,5760,0
|
|
20230830,162000,172028140,5760,5760,5760,5760,0
|
|
20230830,161900,172028140,5760,5760,5760,5760,0
|
|
20230830,161800,172028140,5760,5760,5760,5760,0
|
|
20230830,161700,172028140,5760,5760,5760,5760,0
|
|
20230830,161600,172028140,5760,5760,5760,5760,0
|
|
20230830,161500,172028140,5760,5760,5760,5760,0
|
|
20230830,161400,172028140,5760,5760,5760,5760,0
|
|
20230830,161300,172028140,5760,5760,5760,5760,0
|
|
20230830,161200,172028140,5760,5760,5760,5760,0
|
|
20230830,161100,172028140,5760,5760,5760,5760,0
|
|
20230830,161000,172028140,5760,5760,5760,5760,0
|
|
20230830,160900,172028140,5760,5760,5760,5760,0
|
|
20230830,160800,172028140,5760,5760,5760,5760,0
|
|
20230830,160700,172028140,5760,5760,5760,5760,0
|
|
20230830,160600,172028140,5760,5760,5760,5760,0
|
|
20230830,160500,172028140,5760,5760,5760,5760,0
|
|
20230830,160400,172028140,5760,5760,5760,5760,0
|
|
20230830,160300,172028140,5760,5760,5760,5760,0
|
|
20230830,160200,172028140,5760,5760,5760,5760,0
|
|
20230830,160100,172028140,5760,5760,5760,5760,0
|
|
20230830,160000,172028140,5760,5760,5760,5760,0
|
|
20230830,155900,172028140,5760,5760,5760,5760,0
|
|
20230830,155800,172028140,5760,5760,5760,5760,0
|
|
20230830,155700,172028140,5760,5760,5760,5760,352
|
|
20230830,155600,172028140,5760,5760,5760,5760,0
|
|
20230830,155500,172028140,5760,5760,5760,5760,0
|
|
20230830,155400,172028140,5760,5760,5760,5760,0
|
|
20230830,155300,172028140,5760,5760,5760,5760,0
|
|
20230830,155200,172028140,5760,5760,5760,5760,0
|
|
20230830,155100,172028140,5760,5760,5760,5760,0
|
|
20230830,155000,172028140,5760,5760,5760,5760,0
|
|
20230830,154900,172028140,5760,5760,5760,5760,0
|
|
20230830,154800,172028140,5760,5760,5760,5760,0
|
|
20230830,154700,172028140,5760,5760,5760,5760,0
|
|
20230830,154600,172028140,5760,5760,5760,5760,0
|
|
20230830,154500,172028140,5760,5760,5760,5760,0
|
|
20230830,154400,172028140,5760,5760,5760,5760,0
|
|
20230830,154300,172028140,5760,5760,5760,5760,0
|
|
20230830,154200,172028140,5760,5760,5760,5760,0
|
|
20230830,154100,172028140,5760,5760,5760,5760,0
|
|
20230830,154000,172028140,5760,5760,5760,5760,0
|
|
20230830,153900,172028140,5760,5760,5760,5760,0
|
|
20230830,153800,172028140,5760,5760,5760,5760,0
|
|
20230830,153700,172028140,5760,5760,5760,5760,0
|
|
20230830,153600,172028140,5760,5760,5760,5760,0
|
|
20230830,153500,172028140,5760,5760,5760,5760,0
|
|
20230830,153400,172028140,5760,5760,5760,5760,0
|
|
20230830,153300,172028140,5760,5760,5760,5760,0
|
|
20230830,153200,172028140,5760,5760,5760,5760,0
|
|
20230830,153100,172028140,5760,5760,5760,5760,0
|
|
20230830,153000,172028140,5760,5760,5760,5760,352
|
|
20230830,152900,170000620,5800,5800,5800,5800,0
|
|
20230830,152800,170000620,5800,5800,5800,5800,0
|
|
20230830,152700,170000620,5800,5800,5800,5800,0
|
|
20230830,152600,170000620,5800,5800,5800,5800,0
|
|
20230830,152500,170000620,5800,5800,5800,5800,0
|
|
20230830,152400,170000620,5800,5800,5800,5800,0
|
|
20230830,152300,170000620,5800,5800,5800,5800,0
|
|
20230830,152200,170000620,5800,5800,5800,5800,0
|
|
20230830,152100,170000620,5800,5800,5800,5800,0
|
|
20230830,152000,170000620,5800,5800,5800,5800,0
|
|
20230830,151900,170000620,5800,5800,5800,5800,5
|
|
20230830,151800,169971620,5800,5790,5800,5790,103
|
|
20230830,151700,169374230,5790,5790,5790,5790,0
|
|
20230830,151600,169374230,5790,5760,5800,5750,252
|
|
20230830,151500,167916690,5770,5770,5790,5770,430
|
|
20230830,151400,165431290,5770,5770,5770,5770,200
|
|
20230830,151300,164277290,5770,5770,5770,5770,9
|
|
20230830,151200,164225360,5770,5750,5770,5750,130
|
|
20230830,151100,163475760,5760,5760,5760,5760,100
|
|
20230830,151000,162899760,5790,5760,5790,5760,100
|
|
20230830,150900,162323000,5750,5750,5750,5750,0
|
|
20230830,150800,162323000,5750,5720,5750,5700,1200
|
|
20230830,150700,155469410,5750,5750,5750,5750,100
|
|
20230830,150600,154894410,5730,5730,5730,5730,507
|
|
20230830,150500,151989300,5740,5740,5740,5740,0
|
|
20230830,150400,151989300,5740,5740,5740,5740,0
|
|
20230830,150300,151989300,5740,5740,5740,5740,0
|
|
20230830,150200,151989300,5740,5740,5740,5740,19
|
|
20230830,150100,151880240,5740,5740,5740,5740,26
|
|
20230830,150000,151731000,5750,5750,5750,5750,0
|
|
20230830,145900,151731000,5750,5750,5750,5750,0
|
|
20230830,145800,151731000,5750,5750,5750,5750,0
|
|
20230830,145700,151731000,5750,5750,5750,5750,1
|
|
20230830,145600,151725250,5750,5750,5750,5750,0
|
|
20230830,145500,151725250,5750,5750,5750,5750,0
|
|
20230830,145400,151725250,5750,5750,5750,5750,90
|
|
20230830,145300,151207750,5750,5750,5750,5750,0
|
|
20230830,145200,151207750,5750,5750,5750,5750,381
|
|
20230830,145100,149017000,5750,5750,5750,5750,200
|
|
20230830,145000,147867000,5730,5740,5750,5730,101
|
|
20230830,144900,147286400,5750,5750,5750,5750,0
|
|
20230830,144800,147286400,5750,5750,5750,5750,0
|
|
20230830,144700,147286400,5750,5730,5750,5730,1250
|
|
20230830,144600,140121900,5730,5730,5730,5730,4
|
|
20230830,144500,140098980,5730,5730,5730,5730,46
|
|
20230830,144400,139835400,5730,5730,5730,5730,0
|
|
20230830,144300,139835400,5730,5730,5730,5730,0
|
|
20230830,144200,139835400,5730,5730,5730,5730,0
|
|
20230830,144100,139835400,5730,5730,5730,5730,0
|
|
20230830,144000,139835400,5730,5730,5730,5730,0
|
|
20230830,143900,139835400,5730,5730,5730,5730,31
|
|
20230830,143800,139657770,5720,5720,5720,5720,0
|
|
20230830,143700,139657770,5720,5720,5720,5720,0
|
|
20230830,143600,139657770,5720,5720,5720,5720,0
|
|
20230830,143500,139657770,5720,5720,5720,5720,1
|
|
20230830,143400,139652050,5720,5720,5720,5720,0
|
|
20230830,143300,139652050,5720,5720,5720,5720,0
|
|
20230830,143200,139652050,5720,5720,5720,5720,0
|
|
20230830,143100,139652050,5720,5720,5720,5720,0
|
|
20230830,143000,139652050,5720,5720,5720,5720,10
|
|
20230830,142900,139594850,5720,5720,5720,5720,0
|
|
20230830,142800,139594850,5720,5720,5720,5720,53
|
|
20230830,142700,139291690,5720,5730,5730,5720,67
|
|
20230830,142600,138907890,5740,5740,5740,5740,0
|
|
20230830,142500,138907890,5740,5740,5740,5740,0
|
|
20230830,142400,138907890,5740,5740,5740,5740,734
|
|
20230830,142300,134694730,5730,5730,5730,5730,62
|
|
20230830,142200,134339470,5730,5730,5730,5730,34
|
|
20230830,142100,134144650,5740,5740,5740,5740,0
|
|
20230830,142000,134144650,5740,5740,5740,5740,0
|
|
20230830,141900,134144650,5740,5740,5740,5740,0
|
|
20230830,141800,134144650,5740,5740,5740,5740,0
|
|
20230830,141700,134144650,5740,5740,5740,5740,0
|
|
20230830,141600,134144650,5740,5740,5740,5740,0
|
|
20230830,141500,134144650,5740,5740,5740,5740,0
|
|
20230830,141400,134144650,5740,5740,5740,5740,0
|
|
20230830,141300,134144650,5740,5740,5740,5740,145
|
|
20230830,141200,133312350,5740,5740,5740,5740,17
|
|
20230830,141100,133214770,5750,5750,5750,5750,15
|
|
20230830,141000,133128520,5740,5740,5740,5740,0
|
|
20230830,140900,133128520,5740,5740,5740,5740,0
|
|
20230830,140800,133128520,5740,5740,5740,5740,0
|
|
20230830,140700,133128520,5740,5740,5740,5740,0
|
|
20230830,140600,133128520,5740,5740,5740,5740,0
|
|
20230830,140500,133128520,5740,5740,5740,5740,0
|
|
20230830,140400,133128520,5740,5740,5740,5740,0
|
|
20230830,140300,133128520,5740,5740,5740,5740,1
|
|
20230830,140200,133122780,5760,5760,5760,5760,0
|
|
20230830,140100,133122780,5760,5760,5760,5760,42
|
|
20230830,140000,132880860,5750,5750,5750,5750,6
|
|
20230830,135900,132846360,5750,5750,5750,5750,22
|
|
20230830,135800,132719860,5750,5750,5750,5750,0
|
|
20230830,135700,132719860,5750,5750,5750,5750,49
|
|
20230830,135600,132438110,5740,5740,5740,5740,0
|
|
20230830,135500,132438110,5740,5740,5740,5740,0
|
|
20230830,135400,132438110,5740,5740,5740,5740,0
|
|
20230830,135300,132438110,5740,5740,5740,5740,0
|
|
20230830,135200,132438110,5740,5740,5740,5740,3
|
|
20230830,135100,132420890,5730,5730,5740,5720,2509
|
|
20230830,135000,118044260,5720,5720,5720,5720,0
|
|
20230830,134900,118044260,5720,5720,5720,5720,0
|
|
20230830,134800,118044260,5720,5720,5720,5720,0
|
|
20230830,134700,118044260,5720,5720,5720,5720,0
|
|
20230830,134600,118044260,5720,5720,5720,5720,0
|
|
20230830,134500,118044260,5720,5720,5720,5720,0
|
|
20230830,134400,118044260,5720,5720,5720,5720,0
|
|
20230830,134300,118044260,5720,5720,5720,5720,0
|
|
20230830,134200,118044260,5720,5720,5720,5720,0
|
|
20230830,134100,118044260,5720,5720,5720,5720,50
|
|
20230830,134000,117758260,5720,5720,5720,5720,0
|
|
20230830,133900,117758260,5720,5700,5720,5700,86
|
|
20230830,133800,117267740,5680,5680,5680,5680,0
|
|
20230830,133700,117267740,5680,5680,5680,5680,0
|
|
20230830,133600,117267740,5680,5710,5710,5680,426
|
|
20230830,133500,114843480,5720,5740,5740,5720,683
|
|
20230830,133400,110934300,5750,5750,5750,5750,0
|
|
20230830,133300,110934300,5750,5750,5750,5750,0
|
|
20230830,133200,110934300,5750,5750,5750,5750,10
|
|
20230830,133100,110876800,5770,5770,5770,5770,1
|
|
20230830,133000,110871030,5720,5720,5720,5720,0
|
|
20230830,132900,110871030,5720,5720,5720,5720,0
|
|
20230830,132800,110871030,5720,5720,5720,5720,0
|
|
20230830,132700,110871030,5720,5720,5720,5720,0
|
|
20230830,132600,110871030,5720,5720,5720,5720,0
|
|
20230830,132500,110871030,5720,5720,5720,5720,0
|
|
20230830,132400,110871030,5720,5720,5720,5720,0
|
|
20230830,132300,110871030,5720,5720,5720,5720,0
|
|
20230830,132200,110871030,5720,5720,5720,5720,0
|
|
20230830,132100,110871030,5720,5720,5720,5720,0
|
|
20230830,132000,110871030,5720,5720,5720,5720,0
|
|
20230830,131900,110871030,5720,5750,5750,5720,1120
|
|
20230830,131800,104448540,5770,5760,5770,5760,1406
|
|
20230830,131700,96349940,5770,5770,5770,5770,0
|
|
20230830,131600,96349940,5770,5770,5770,5770,0
|
|
20230830,131500,96349940,5770,5770,5770,5770,2
|
|
20230830,131400,96338400,5770,5770,5770,5770,10
|
|
20230830,131300,96280700,5770,5770,5770,5770,5
|
|
20230830,131200,96251850,5770,5770,5770,5770,0
|
|
20230830,131100,96251850,5770,5770,5770,5770,0
|
|
20230830,131000,96251850,5770,5770,5770,5770,0
|
|
20230830,130900,96251850,5770,5770,5770,5770,1
|
|
20230830,130800,96246080,5770,5770,5770,5770,392
|
|
20230830,130700,93984240,5770,5770,5770,5770,0
|
|
20230830,130600,93984240,5770,5770,5770,5770,142
|
|
20230830,130500,93164900,5770,5770,5770,5770,70
|
|
20230830,130400,92761000,5770,5770,5770,5770,0
|
|
20230830,130300,92761000,5770,5770,5770,5770,0
|
|
20230830,130200,92761000,5770,5780,5780,5770,400
|
|
20230830,130100,90451300,5800,5800,5800,5800,1
|
|
20230830,130000,90445500,5790,5790,5790,5790,0
|
|
20230830,125900,90445500,5790,5790,5790,5790,0
|
|
20230830,125800,90445500,5790,5790,5790,5790,0
|
|
20230830,125700,90445500,5790,5790,5790,5790,0
|
|
20230830,125600,90445500,5790,5790,5790,5790,33
|
|
20230830,125500,90254430,5790,5790,5790,5790,0
|
|
20230830,125400,90254430,5790,5790,5790,5790,0
|
|
20230830,125300,90254430,5790,5790,5790,5790,42
|
|
20230830,125200,90011250,5780,5780,5780,5780,205
|
|
20230830,125100,88826350,5770,5780,5780,5770,82
|
|
20230830,125000,88352790,5780,5780,5780,5780,30
|
|
20230830,124900,88179390,5780,5780,5780,5780,0
|
|
20230830,124800,88179390,5780,5780,5780,5780,0
|
|
20230830,124700,88179390,5780,5780,5780,5780,1
|
|
20230830,124600,88173610,5770,5770,5770,5770,0
|
|
20230830,124500,88173610,5770,5770,5770,5770,0
|
|
20230830,124400,88173610,5770,5770,5770,5770,0
|
|
20230830,124300,88173610,5770,5770,5770,5770,0
|
|
20230830,124200,88173610,5770,5770,5770,5770,0
|
|
20230830,124100,88173610,5770,5770,5770,5770,0
|
|
20230830,124000,88173610,5770,5770,5770,5770,0
|
|
20230830,123900,88173610,5770,5770,5770,5770,0
|
|
20230830,123800,88173610,5770,5770,5770,5770,0
|
|
20230830,123700,88173610,5770,5770,5770,5770,0
|
|
20230830,123600,88173610,5770,5770,5770,5770,0
|
|
20230830,123500,88173610,5770,5770,5770,5770,47
|
|
20230830,123400,87902420,5770,5770,5770,5770,0
|
|
20230830,123300,87902420,5770,5770,5770,5770,0
|
|
20230830,123200,87902420,5770,5770,5770,5770,0
|
|
20230830,123100,87902420,5770,5770,5770,5770,40
|
|
20230830,123000,87671620,5770,5770,5770,5770,50
|
|
20230830,122900,87383120,5770,5770,5770,5770,63
|
|
20230830,122800,87019610,5770,5770,5770,5770,10
|
|
20230830,122700,86961910,5760,5760,5760,5760,0
|
|
20230830,122600,86961910,5760,5760,5760,5760,0
|
|
20230830,122500,86961910,5760,5760,5760,5760,0
|
|
20230830,122400,86961910,5760,5760,5760,5760,0
|
|
20230830,122300,86961910,5760,5760,5760,5760,0
|
|
20230830,122200,86961910,5760,5760,5760,5760,0
|
|
20230830,122100,86961910,5760,5760,5760,5760,15
|
|
20230830,122000,86875510,5760,5760,5760,5760,0
|
|
20230830,121900,86875510,5760,5760,5760,5760,0
|
|
20230830,121800,86875510,5760,5760,5760,5760,0
|
|
20230830,121700,86875510,5760,5760,5760,5760,0
|
|
20230830,121600,86875510,5760,5760,5760,5760,0
|
|
20230830,121500,86875510,5760,5760,5760,5760,0
|
|
20230830,121400,86875510,5760,5760,5760,5760,0
|
|
20230830,121300,86875510,5760,5770,5770,5760,514
|
|
20230830,121200,83910730,5780,5780,5780,5780,0
|
|
20230830,121100,83910730,5780,5780,5780,5780,36
|
|
20230830,121000,83702650,5780,5780,5780,5780,1
|
|
20230830,120900,83696870,5780,5780,5780,5780,0
|
|
20230830,120800,83696870,5780,5780,5780,5780,0
|
|
20230830,120700,83696870,5780,5780,5780,5780,0
|
|
20230830,120600,83696870,5780,5780,5780,5780,0
|
|
20230830,120500,83696870,5780,5780,5780,5780,0
|
|
20230830,120400,83696870,5780,5780,5780,5780,5
|
|
20230830,120300,83667970,5780,5780,5790,5780,10
|
|
20230830,120200,83610140,5780,5780,5780,5780,13
|
|
20230830,120100,83535000,5780,5780,5780,5780,70
|
|
20230830,120000,83130400,5780,5780,5780,5780,0
|
|
20230830,115900,83130400,5780,5780,5780,5780,1378
|
|
20230830,115800,75165560,5780,5780,5780,5780,0
|
|
20230830,115700,75165560,5780,5790,5790,5780,478
|
|
20230830,115600,72400570,5790,5790,5790,5790,0
|
|
20230830,115500,72400570,5790,5790,5790,5790,118
|
|
20230830,115400,71717350,5800,5800,5800,5800,0
|
|
20230830,115300,71717350,5800,5800,5800,5800,0
|
|
20230830,115200,71717350,5800,5800,5800,5800,0
|
|
20230830,115100,71717350,5800,5800,5800,5800,0
|
|
20230830,115000,71717350,5800,5800,5800,5800,60
|
|
20230830,114900,71369350,5820,5820,5820,5820,0
|
|
20230830,114800,71369350,5820,5820,5820,5820,0
|
|
20230830,114700,71369350,5820,5820,5820,5820,0
|
|
20230830,114600,71369350,5820,5820,5820,5820,0
|
|
20230830,114500,71369350,5820,5820,5820,5820,0
|
|
20230830,114400,71369350,5820,5820,5820,5820,0
|
|
20230830,114300,71369350,5820,5820,5820,5820,0
|
|
20230830,114200,71369350,5820,5820,5820,5820,0
|
|
20230830,114100,71369350,5820,5820,5820,5820,43
|
|
20230830,114000,71119090,5800,5800,5800,5800,0
|
|
20230830,113900,71119090,5800,5800,5800,5800,0
|
|
20230830,113800,71119090,5800,5800,5800,5800,1
|
|
20230830,113700,71113290,5800,5800,5800,5800,0
|
|
20230830,113600,71113290,5800,5800,5800,5800,0
|
|
20230830,113500,71113290,5800,5800,5800,5800,0
|
|
20230830,113400,71113290,5800,5800,5800,5800,0
|
|
20230830,113300,71113290,5800,5800,5800,5800,0
|
|
20230830,113200,71113290,5800,5800,5800,5800,0
|
|
20230830,113100,71113290,5800,5800,5800,5800,0
|
|
20230830,113000,71113290,5800,5800,5800,5800,0
|
|
20230830,112900,71113290,5800,5800,5800,5800,0
|
|
20230830,112800,71113290,5800,5800,5800,5800,0
|
|
20230830,112700,71113290,5800,5800,5800,5800,0
|
|
20230830,112600,71113290,5800,5800,5800,5800,0
|
|
20230830,112500,71113290,5800,5800,5800,5800,0
|
|
20230830,112400,71113290,5800,5800,5800,5800,0
|
|
20230830,112300,71113290,5800,5800,5800,5800,0
|
|
20230830,112200,71113290,5800,5800,5800,5800,0
|
|
20230830,112100,71113290,5800,5800,5800,5800,0
|
|
20230830,112000,71113290,5800,5800,5800,5800,0
|
|
20230830,111900,71113290,5800,5800,5800,5800,2
|
|
20230830,111800,71101690,5800,5800,5800,5800,0
|
|
20230830,111700,71101690,5800,5800,5800,5800,0
|
|
20230830,111600,71101690,5800,5800,5800,5800,7
|
|
20230830,111500,71061090,5790,5790,5790,5790,20
|
|
20230830,111400,70945290,5790,5790,5790,5790,0
|
|
20230830,111300,70945290,5790,5790,5790,5790,0
|
|
20230830,111200,70945290,5790,5790,5790,5790,1
|
|
20230830,111100,70939500,5790,5790,5790,5790,0
|
|
20230830,111000,70939500,5790,5790,5790,5790,0
|
|
20230830,110900,70939500,5790,5800,5800,5790,500
|
|
20230830,110800,68041360,5820,5820,5820,5820,44
|
|
20230830,110700,67785280,5820,5820,5820,5820,0
|
|
20230830,110600,67785280,5820,5820,5820,5820,0
|
|
20230830,110500,67785280,5820,5820,5820,5820,39
|
|
20230830,110400,67558300,5820,5820,5820,5820,0
|
|
20230830,110300,67558300,5820,5820,5820,5820,0
|
|
20230830,110200,67558300,5820,5820,5820,5820,0
|
|
20230830,110100,67558300,5820,5820,5820,5820,0
|
|
20230830,110000,67558300,5820,5820,5820,5820,0
|
|
20230830,105900,67558300,5820,5820,5820,5820,0
|
|
20230830,105800,67558300,5820,5820,5820,5820,0
|
|
20230830,105700,67558300,5820,5820,5820,5820,0
|
|
20230830,105600,67558300,5820,5820,5820,5820,0
|
|
20230830,105500,67558300,5820,5820,5820,5820,39
|
|
20230830,105400,67331320,5820,5820,5820,5820,2
|
|
20230830,105300,67319680,5820,5820,5820,5820,17
|
|
20230830,105200,67220740,5820,5820,5820,5820,0
|
|
20230830,105100,67220740,5820,5820,5820,5820,0
|
|
20230830,105000,67220740,5820,5820,5820,5820,0
|
|
20230830,104900,67220740,5820,5820,5820,5820,300
|
|
20230830,104800,65474740,5810,5810,5810,5810,0
|
|
20230830,104700,65474740,5810,5810,5810,5810,23
|
|
20230830,104600,65341110,5810,5810,5810,5810,0
|
|
20230830,104500,65341110,5810,5810,5810,5810,27
|
|
20230830,104400,65184240,5810,5810,5810,5810,0
|
|
20230830,104300,65184240,5810,5810,5810,5810,0
|
|
20230830,104200,65184240,5810,5810,5810,5810,0
|
|
20230830,104100,65184240,5810,5810,5810,5810,0
|
|
20230830,104000,65184240,5810,5810,5810,5810,0
|
|
20230830,103900,65184240,5810,5810,5810,5810,0
|
|
20230830,103800,65184240,5810,5810,5810,5810,5
|
|
20230830,103700,65155190,5820,5820,5820,5820,0
|
|
20230830,103600,65155190,5820,5820,5820,5820,178
|
|
20230830,103500,64119230,5820,5820,5820,5820,10
|
|
20230830,103400,64061030,5820,5820,5820,5820,5
|
|
20230830,103300,64031930,5840,5840,5840,5840,0
|
|
20230830,103200,64031930,5840,5840,5840,5840,0
|
|
20230830,103100,64031930,5840,5830,5840,5830,200
|
|
20230830,103000,62865780,5820,5820,5820,5820,0
|
|
20230830,102900,62865780,5820,5800,5820,5800,1417
|
|
20230830,102800,54645760,5800,5800,5800,5800,302
|
|
20230830,102700,52894160,5800,5800,5800,5800,317
|
|
20230830,102600,51055560,5800,5800,5800,5800,0
|
|
20230830,102500,51055560,5800,5800,5800,5800,0
|
|
20230830,102400,51055560,5800,5800,5800,5800,0
|
|
20230830,102300,51055560,5800,5800,5800,5800,0
|
|
20230830,102200,51055560,5800,5800,5800,5800,5
|
|
20230830,102100,51026560,5800,5800,5800,5800,1
|
|
20230830,102000,51020760,5800,5800,5800,5800,0
|
|
20230830,101900,51020760,5800,5800,5800,5800,40
|
|
20230830,101800,50788760,5800,5800,5800,5800,39
|
|
20230830,101700,50562560,5780,5780,5780,5780,0
|
|
20230830,101600,50562560,5780,5780,5780,5780,133
|
|
20230830,101500,49793820,5780,5780,5780,5780,0
|
|
20230830,101400,49793820,5780,5790,5790,5780,3
|
|
20230830,101300,49776470,5780,5780,5780,5780,0
|
|
20230830,101200,49776470,5780,5780,5780,5780,0
|
|
20230830,101100,49776470,5780,5780,5780,5780,200
|
|
20230830,101000,48620470,5780,5780,5780,5780,361
|
|
20230830,100900,46533890,5780,5780,5780,5780,52
|
|
20230830,100800,46233330,5780,5780,5780,5780,0
|
|
20230830,100700,46233330,5780,5780,5780,5780,1
|
|
20230830,100600,46227550,5780,5780,5780,5780,0
|
|
20230830,100500,46227550,5780,5780,5780,5780,173
|
|
20230830,100400,45227610,5780,5780,5780,5780,0
|
|
20230830,100300,45227610,5780,5780,5780,5780,18
|
|
20230830,100200,45123570,5810,5810,5810,5810,0
|
|
20230830,100100,45123570,5810,5810,5810,5810,0
|
|
20230830,100000,45123570,5810,5810,5810,5810,0
|
|
20230830,095900,45123570,5810,5810,5810,5810,0
|
|
20230830,095800,45123570,5810,5810,5810,5810,0
|
|
20230830,095700,45123570,5810,5810,5810,5810,0
|
|
20230830,095600,45123570,5810,5810,5810,5810,0
|
|
20230830,095500,45123570,5810,5810,5810,5810,0
|
|
20230830,095400,45123570,5810,5810,5810,5810,0
|
|
20230830,095300,45123570,5810,5780,5810,5780,38
|
|
20230830,095200,44903510,5780,5780,5780,5780,0
|
|
20230830,095100,44903510,5780,5780,5780,5780,0
|
|
20230830,095000,44903510,5780,5780,5780,5780,165
|
|
20230830,094900,43949810,5840,5830,5840,5830,13
|
|
20230830,094800,43873900,5770,5770,5770,5770,0
|
|
20230830,094700,43873900,5770,5840,5840,5770,2747
|
|
20230830,094600,27949970,5810,5810,5810,5810,0
|
|
20230830,094500,27949970,5810,5810,5810,5810,0
|
|
20230830,094400,27949970,5810,5810,5810,5810,0
|
|
20230830,094300,27949970,5810,5810,5810,5810,0
|
|
20230830,094200,27949970,5810,5810,5810,5810,0
|
|
20230830,094100,27949970,5810,5810,5810,5810,60
|
|
20230830,094000,27601370,5810,5810,5810,5810,27
|
|
20230830,093900,27444500,5810,5820,5820,5810,36
|
|
20230830,093800,27235200,5820,5830,5830,5820,66
|
|
20230830,093700,26850550,5880,5880,5880,5880,1
|
|
20230830,093600,26844670,5880,5880,5880,5880,0
|
|
20230830,093500,26844670,5880,5830,5880,5820,1111
|
|
20230830,093400,20371580,5830,5830,5830,5830,0
|
|
20230830,093300,20371580,5830,5830,5830,5830,0
|
|
20230830,093200,20371580,5830,5830,5830,5830,0
|
|
20230830,093100,20371580,5830,5830,5830,5830,0
|
|
20230830,093000,20371580,5830,5830,5830,5830,0
|
|
20230830,092900,20371580,5830,5840,5840,5830,341
|
|
20230830,092800,18382040,5880,5880,5880,5880,0
|
|
20230830,092700,18382040,5880,5880,5880,5880,0
|
|
20230830,092600,18382040,5880,5860,5880,5860,200
|
|
20230830,092500,17209440,5860,5860,5860,5860,0
|
|
20230830,092400,17209440,5860,5860,5860,5860,0
|
|
20230830,092300,17209440,5860,5850,5860,5850,51
|
|
20230830,092200,16910870,5860,5850,5860,5850,1050
|
|
20230830,092100,10767870,5850,5850,5850,5850,7
|
|
20230830,092000,10726920,5860,5860,5860,5860,155
|
|
20230830,091900,9818620,5860,5860,5860,5860,1
|
|
20230830,091800,9812760,5870,5860,5870,5860,70
|
|
20230830,091700,9401970,5880,5880,5880,5880,0
|
|
20230830,091600,9401970,5880,5880,5880,5880,0
|
|
20230830,091500,9401970,5880,5880,5880,5880,0
|
|
20230830,091400,9401970,5880,5880,5880,5880,0
|
|
20230830,091300,9401970,5880,5870,5880,5870,14
|
|
20230830,091200,9319780,5870,5860,5870,5860,51
|
|
20230830,091100,9020910,5860,5850,5860,5840,55
|
|
20230830,091000,8699170,5850,5840,5850,5840,25
|
|
20230830,090900,8553000,5810,5810,5810,5810,1
|
|
20230830,090800,8547190,5800,5800,5800,5800,299
|
|
20230830,090700,6812990,5790,5790,5790,5790,0
|
|
20230830,090600,6812990,5790,5790,5790,5790,0
|
|
20230830,090500,6812990,5790,5790,5790,5790,0
|
|
20230830,090400,6812990,5790,5810,5810,5790,319
|
|
20230830,090300,4963630,5810,5810,5810,5810,0
|
|
20230830,090200,4963630,5810,5810,5810,5810,421
|
|
20230830,090100,2517620,5820,5820,5820,5820,1
|
|
20230830,090000,2511800,5820,5850,5850,5820,431
|