635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,193200,303256130,5680,5680,5680,5680,1466
|
|
20230922,193100,303256130,5680,5680,5680,5680,0
|
|
20230922,193000,303256130,5680,5680,5680,5680,0
|
|
20230922,192900,303256130,5680,5680,5680,5680,0
|
|
20230922,192800,303256130,5680,5680,5680,5680,0
|
|
20230922,192700,303256130,5680,5680,5680,5680,0
|
|
20230922,192600,303256130,5680,5680,5680,5680,0
|
|
20230922,192500,303256130,5680,5680,5680,5680,0
|
|
20230922,192400,303256130,5680,5680,5680,5680,0
|
|
20230922,192300,303256130,5680,5680,5680,5680,0
|
|
20230922,192200,303256130,5680,5680,5680,5680,0
|
|
20230922,192100,303256130,5680,5680,5680,5680,0
|
|
20230922,192000,303256130,5680,5680,5680,5680,0
|
|
20230922,191900,303256130,5680,5680,5680,5680,0
|
|
20230922,191800,303256130,5680,5680,5680,5680,0
|
|
20230922,191700,303256130,5680,5680,5680,5680,0
|
|
20230922,191600,303256130,5680,5680,5680,5680,0
|
|
20230922,191500,303256130,5680,5680,5680,5680,0
|
|
20230922,191400,303256130,5680,5680,5680,5680,0
|
|
20230922,191300,303256130,5680,5680,5680,5680,0
|
|
20230922,191200,303256130,5680,5680,5680,5680,0
|
|
20230922,191100,303256130,5680,5680,5680,5680,0
|
|
20230922,191000,303256130,5680,5680,5680,5680,0
|
|
20230922,190900,303256130,5680,5680,5680,5680,0
|
|
20230922,190800,303256130,5680,5680,5680,5680,0
|
|
20230922,190700,303256130,5680,5680,5680,5680,0
|
|
20230922,190600,303256130,5680,5680,5680,5680,0
|
|
20230922,190500,303256130,5680,5680,5680,5680,0
|
|
20230922,190400,303256130,5680,5680,5680,5680,0
|
|
20230922,190300,303256130,5680,5680,5680,5680,0
|
|
20230922,190200,303256130,5680,5680,5680,5680,1466
|
|
20230922,190100,303256130,5680,5680,5680,5680,0
|
|
20230922,190000,303256130,5680,5680,5680,5680,0
|
|
20230922,185900,303256130,5680,5680,5680,5680,0
|
|
20230922,185800,303256130,5680,5680,5680,5680,0
|
|
20230922,185700,303256130,5680,5680,5680,5680,0
|
|
20230922,185600,303256130,5680,5680,5680,5680,0
|
|
20230922,185500,303256130,5680,5680,5680,5680,0
|
|
20230922,185400,303256130,5680,5680,5680,5680,0
|
|
20230922,185300,303256130,5680,5680,5680,5680,0
|
|
20230922,185200,303256130,5680,5680,5680,5680,0
|
|
20230922,185100,303256130,5680,5680,5680,5680,0
|
|
20230922,185000,303256130,5680,5680,5680,5680,0
|
|
20230922,184900,303256130,5680,5680,5680,5680,0
|
|
20230922,184800,303256130,5680,5680,5680,5680,0
|
|
20230922,184700,303256130,5680,5680,5680,5680,0
|
|
20230922,184600,303256130,5680,5680,5680,5680,0
|
|
20230922,184500,303256130,5680,5680,5680,5680,0
|
|
20230922,184400,303256130,5680,5680,5680,5680,0
|
|
20230922,184300,303256130,5680,5680,5680,5680,0
|
|
20230922,184200,303256130,5680,5680,5680,5680,0
|
|
20230922,184100,303256130,5680,5680,5680,5680,0
|
|
20230922,184000,303256130,5680,5680,5680,5680,0
|
|
20230922,183900,303256130,5680,5680,5680,5680,0
|
|
20230922,183800,303256130,5680,5680,5680,5680,0
|
|
20230922,183700,303256130,5680,5680,5680,5680,0
|
|
20230922,183600,303256130,5680,5680,5680,5680,0
|
|
20230922,183500,303256130,5680,5680,5680,5680,0
|
|
20230922,183400,303256130,5680,5680,5680,5680,0
|
|
20230922,183300,303256130,5680,5680,5680,5680,0
|
|
20230922,183200,303256130,5680,5680,5680,5680,1466
|
|
20230922,183100,303256130,5680,5680,5680,5680,0
|
|
20230922,183000,303256130,5680,5680,5680,5680,0
|
|
20230922,182900,303256130,5680,5680,5680,5680,0
|
|
20230922,182800,303256130,5680,5680,5680,5680,0
|
|
20230922,182700,303256130,5680,5680,5680,5680,0
|
|
20230922,182600,303256130,5680,5680,5680,5680,0
|
|
20230922,182500,303256130,5680,5680,5680,5680,0
|
|
20230922,182400,303256130,5680,5680,5680,5680,0
|
|
20230922,182300,303256130,5680,5680,5680,5680,0
|
|
20230922,182200,303256130,5680,5680,5680,5680,0
|
|
20230922,182100,303256130,5680,5680,5680,5680,0
|
|
20230922,182000,303256130,5680,5680,5680,5680,0
|
|
20230922,181900,303256130,5680,5680,5680,5680,0
|
|
20230922,181800,303256130,5680,5680,5680,5680,0
|
|
20230922,181700,303256130,5680,5680,5680,5680,0
|
|
20230922,181600,303256130,5680,5680,5680,5680,0
|
|
20230922,181500,303256130,5680,5680,5680,5680,0
|
|
20230922,181400,303256130,5680,5680,5680,5680,0
|
|
20230922,181300,303256130,5680,5680,5680,5680,0
|
|
20230922,181200,303256130,5680,5680,5680,5680,0
|
|
20230922,181100,303256130,5680,5680,5680,5680,0
|
|
20230922,181000,303256130,5680,5680,5680,5680,0
|
|
20230922,180900,303256130,5680,5680,5680,5680,0
|
|
20230922,180800,303256130,5680,5680,5680,5680,0
|
|
20230922,180700,303256130,5680,5680,5680,5680,0
|
|
20230922,180600,303256130,5680,5680,5680,5680,0
|
|
20230922,180500,303256130,5680,5680,5680,5680,0
|
|
20230922,180400,303256130,5680,5680,5680,5680,0
|
|
20230922,180300,303256130,5680,5680,5680,5680,0
|
|
20230922,180200,303256130,5680,5680,5680,5680,1466
|
|
20230922,180100,303256130,5680,5680,5680,5680,0
|
|
20230922,180000,303256130,5680,5680,5680,5680,0
|
|
20230922,175900,303256130,5680,5680,5680,5680,0
|
|
20230922,175800,303256130,5680,5680,5680,5680,0
|
|
20230922,175700,303256130,5680,5680,5680,5680,0
|
|
20230922,175600,303256130,5680,5680,5680,5680,0
|
|
20230922,175500,303256130,5680,5680,5680,5680,0
|
|
20230922,175400,303256130,5680,5680,5680,5680,0
|
|
20230922,175300,303256130,5680,5680,5680,5680,0
|
|
20230922,175200,303256130,5680,5680,5680,5680,0
|
|
20230922,175100,303256130,5680,5680,5680,5680,0
|
|
20230922,175000,303256130,5680,5680,5680,5680,0
|
|
20230922,174900,303256130,5680,5680,5680,5680,0
|
|
20230922,174800,303256130,5680,5680,5680,5680,0
|
|
20230922,174700,303256130,5680,5680,5680,5680,0
|
|
20230922,174600,303256130,5680,5680,5680,5680,0
|
|
20230922,174500,303256130,5680,5680,5680,5680,0
|
|
20230922,174400,303256130,5680,5680,5680,5680,0
|
|
20230922,174300,303256130,5680,5680,5680,5680,0
|
|
20230922,174200,303256130,5680,5680,5680,5680,0
|
|
20230922,174100,303256130,5680,5680,5680,5680,0
|
|
20230922,174000,303256130,5680,5680,5680,5680,0
|
|
20230922,173900,303256130,5680,5680,5680,5680,0
|
|
20230922,173800,303256130,5680,5680,5680,5680,0
|
|
20230922,173700,303256130,5680,5680,5680,5680,0
|
|
20230922,173600,303256130,5680,5680,5680,5680,0
|
|
20230922,173500,303256130,5680,5680,5680,5680,0
|
|
20230922,173400,303256130,5680,5680,5680,5680,0
|
|
20230922,173300,303256130,5680,5680,5680,5680,0
|
|
20230922,173200,303256130,5680,5680,5680,5680,1466
|
|
20230922,173100,303256130,5680,5680,5680,5680,0
|
|
20230922,173000,303256130,5680,5680,5680,5680,0
|
|
20230922,172900,303256130,5680,5680,5680,5680,0
|
|
20230922,172800,303256130,5680,5680,5680,5680,0
|
|
20230922,172700,303256130,5680,5680,5680,5680,0
|
|
20230922,172600,303256130,5680,5680,5680,5680,0
|
|
20230922,172500,303256130,5680,5680,5680,5680,0
|
|
20230922,172400,303256130,5680,5680,5680,5680,0
|
|
20230922,172300,303256130,5680,5680,5680,5680,0
|
|
20230922,172200,303256130,5680,5680,5680,5680,0
|
|
20230922,172100,303256130,5680,5680,5680,5680,0
|
|
20230922,172000,303256130,5680,5680,5680,5680,0
|
|
20230922,171900,303256130,5680,5680,5680,5680,0
|
|
20230922,171800,303256130,5680,5680,5680,5680,0
|
|
20230922,171700,303256130,5680,5680,5680,5680,0
|
|
20230922,171600,303256130,5680,5680,5680,5680,0
|
|
20230922,171500,303256130,5680,5680,5680,5680,0
|
|
20230922,171400,303256130,5680,5680,5680,5680,0
|
|
20230922,171300,303256130,5680,5680,5680,5680,0
|
|
20230922,171200,303256130,5680,5680,5680,5680,0
|
|
20230922,171100,303256130,5680,5680,5680,5680,0
|
|
20230922,171000,303256130,5680,5680,5680,5680,0
|
|
20230922,170900,303256130,5680,5680,5680,5680,0
|
|
20230922,170800,303256130,5680,5680,5680,5680,0
|
|
20230922,170700,303256130,5680,5680,5680,5680,0
|
|
20230922,170600,303256130,5680,5680,5680,5680,0
|
|
20230922,170500,303256130,5680,5680,5680,5680,0
|
|
20230922,170400,303256130,5680,5680,5680,5680,0
|
|
20230922,170300,303256130,5680,5680,5680,5680,0
|
|
20230922,170200,303256130,5680,5680,5680,5680,1466
|
|
20230922,170100,303256130,5680,5680,5680,5680,0
|
|
20230922,170000,303256130,5680,5680,5680,5680,0
|
|
20230922,165900,303256130,5680,5680,5680,5680,0
|
|
20230922,165800,303256130,5680,5680,5680,5680,0
|
|
20230922,165700,303256130,5680,5680,5680,5680,0
|
|
20230922,165600,303256130,5680,5680,5680,5680,0
|
|
20230922,165500,303256130,5680,5680,5680,5680,0
|
|
20230922,165400,303256130,5680,5680,5680,5680,0
|
|
20230922,165300,303256130,5680,5680,5680,5680,0
|
|
20230922,165200,303256130,5680,5680,5680,5680,0
|
|
20230922,165100,303256130,5680,5680,5680,5680,0
|
|
20230922,165000,303256130,5680,5680,5680,5680,0
|
|
20230922,164900,303256130,5680,5680,5680,5680,0
|
|
20230922,164800,303256130,5680,5680,5680,5680,0
|
|
20230922,164700,303256130,5680,5680,5680,5680,0
|
|
20230922,164600,303256130,5680,5680,5680,5680,0
|
|
20230922,164500,303256130,5680,5680,5680,5680,0
|
|
20230922,164400,303256130,5680,5680,5680,5680,0
|
|
20230922,164300,303256130,5680,5680,5680,5680,0
|
|
20230922,164200,303256130,5680,5680,5680,5680,0
|
|
20230922,164100,303256130,5680,5680,5680,5680,0
|
|
20230922,164000,303256130,5680,5680,5680,5680,0
|
|
20230922,163900,303256130,5680,5680,5680,5680,0
|
|
20230922,163800,303256130,5680,5680,5680,5680,0
|
|
20230922,163700,303256130,5680,5680,5680,5680,0
|
|
20230922,163600,303256130,5680,5680,5680,5680,0
|
|
20230922,163500,303256130,5680,5680,5680,5680,0
|
|
20230922,163400,303256130,5680,5680,5680,5680,0
|
|
20230922,163300,303256130,5680,5680,5680,5680,0
|
|
20230922,163200,303256130,5680,5680,5680,5680,1466
|
|
20230922,163100,303256130,5680,5680,5680,5680,0
|
|
20230922,163000,303256130,5680,5680,5680,5680,0
|
|
20230922,162900,303256130,5680,5680,5680,5680,0
|
|
20230922,162800,303256130,5680,5680,5680,5680,0
|
|
20230922,162700,303256130,5680,5680,5680,5680,0
|
|
20230922,162600,303256130,5680,5680,5680,5680,0
|
|
20230922,162500,303256130,5680,5680,5680,5680,0
|
|
20230922,162400,303256130,5680,5680,5680,5680,0
|
|
20230922,162300,303256130,5680,5680,5680,5680,0
|
|
20230922,162200,303256130,5680,5680,5680,5680,0
|
|
20230922,162100,303256130,5680,5680,5680,5680,0
|
|
20230922,162000,303256130,5680,5680,5680,5680,0
|
|
20230922,161900,303256130,5680,5680,5680,5680,0
|
|
20230922,161800,303256130,5680,5680,5680,5680,0
|
|
20230922,161700,303256130,5680,5680,5680,5680,0
|
|
20230922,161600,303256130,5680,5680,5680,5680,0
|
|
20230922,161500,303256130,5680,5680,5680,5680,0
|
|
20230922,161400,303256130,5680,5680,5680,5680,0
|
|
20230922,161300,303256130,5680,5680,5680,5680,0
|
|
20230922,161200,303256130,5680,5680,5680,5680,0
|
|
20230922,161100,303256130,5680,5680,5680,5680,0
|
|
20230922,161000,303256130,5680,5680,5680,5680,0
|
|
20230922,160900,303256130,5680,5680,5680,5680,0
|
|
20230922,160800,303256130,5680,5680,5680,5680,0
|
|
20230922,160700,303256130,5680,5680,5680,5680,0
|
|
20230922,160600,303256130,5680,5680,5680,5680,0
|
|
20230922,160500,303256130,5680,5680,5680,5680,0
|
|
20230922,160400,303256130,5680,5680,5680,5680,0
|
|
20230922,160300,303256130,5680,5680,5680,5680,0
|
|
20230922,160200,303256130,5680,5680,5680,5680,1466
|
|
20230922,160100,303256130,5680,5680,5680,5680,0
|
|
20230922,160000,303256130,5680,5680,5680,5680,0
|
|
20230922,155900,303256130,5680,5680,5680,5680,0
|
|
20230922,155800,303256130,5680,5680,5680,5680,0
|
|
20230922,155700,303256130,5680,5680,5680,5680,0
|
|
20230922,155600,303256130,5680,5680,5680,5680,0
|
|
20230922,155500,303256130,5680,5680,5680,5680,0
|
|
20230922,155400,303256130,5680,5680,5680,5680,0
|
|
20230922,155300,303256130,5680,5680,5680,5680,0
|
|
20230922,155200,303256130,5680,5680,5680,5680,0
|
|
20230922,155100,303256130,5680,5680,5680,5680,0
|
|
20230922,155000,303256130,5680,5680,5680,5680,0
|
|
20230922,154900,303256130,5680,5680,5680,5680,0
|
|
20230922,154800,303256130,5680,5680,5680,5680,0
|
|
20230922,154700,303256130,5680,5680,5680,5680,0
|
|
20230922,154600,303256130,5680,5680,5680,5680,0
|
|
20230922,154500,303256130,5680,5680,5680,5680,0
|
|
20230922,154400,303256130,5680,5680,5680,5680,0
|
|
20230922,154300,303256130,5680,5680,5680,5680,0
|
|
20230922,154200,303256130,5680,5680,5680,5680,0
|
|
20230922,154100,303256130,5680,5680,5680,5680,0
|
|
20230922,154000,303256130,5680,5680,5680,5680,0
|
|
20230922,153900,303256130,5680,5680,5680,5680,0
|
|
20230922,153800,303256130,5680,5680,5680,5680,0
|
|
20230922,153700,303256130,5680,5680,5680,5680,0
|
|
20230922,153600,303256130,5680,5680,5680,5680,0
|
|
20230922,153500,303256130,5680,5680,5680,5680,0
|
|
20230922,153400,303256130,5680,5680,5680,5680,0
|
|
20230922,153300,303256130,5680,5680,5680,5680,0
|
|
20230922,153200,303256130,5680,5680,5680,5680,1466
|
|
20230922,153100,303256130,5680,5680,5680,5680,0
|
|
20230922,153000,303256130,5680,5680,5680,5680,1466
|
|
20230922,152900,294929250,5690,5690,5690,5690,0
|
|
20230922,152800,294929250,5690,5690,5690,5690,0
|
|
20230922,152700,294929250,5690,5690,5690,5690,0
|
|
20230922,152600,294929250,5690,5690,5690,5690,0
|
|
20230922,152500,294929250,5690,5690,5690,5690,0
|
|
20230922,152400,294929250,5690,5690,5690,5690,0
|
|
20230922,152300,294929250,5690,5690,5690,5690,0
|
|
20230922,152200,294929250,5690,5690,5690,5690,0
|
|
20230922,152100,294929250,5690,5690,5690,5690,0
|
|
20230922,152000,294929250,5690,5690,5690,5690,0
|
|
20230922,151900,294929250,5690,5690,5690,5690,183
|
|
20230922,151800,293887980,5690,5680,5690,5680,752
|
|
20230922,151700,289614100,5690,5690,5690,5690,348
|
|
20230922,151600,287633980,5690,5690,5690,5690,64
|
|
20230922,151500,287269820,5690,5700,5700,5690,167
|
|
20230922,151400,286319420,5700,5700,5700,5700,43
|
|
20230922,151300,286074320,5710,5710,5710,5710,1
|
|
20230922,151200,286068610,5700,5700,5700,5700,241
|
|
20230922,151100,284694910,5710,5710,5710,5710,0
|
|
20230922,151000,284694910,5710,5710,5710,5710,0
|
|
20230922,150900,284694910,5710,5710,5710,5710,0
|
|
20230922,150800,284694910,5710,5710,5710,5710,1
|
|
20230922,150700,284689200,5710,5710,5710,5710,4
|
|
20230922,150600,284666360,5700,5700,5700,5700,5
|
|
20230922,150500,284637860,5700,5700,5700,5700,109
|
|
20230922,150400,284016560,5700,5700,5700,5700,18
|
|
20230922,150300,283913960,5700,5700,5700,5700,488
|
|
20230922,150200,281132360,5700,5700,5700,5700,10
|
|
20230922,150100,281075360,5700,5700,5700,5700,1
|
|
20230922,150000,281069660,5700,5700,5700,5700,0
|
|
20230922,145900,281069660,5700,5700,5700,5700,0
|
|
20230922,145800,281069660,5700,5700,5700,5700,1
|
|
20230922,145700,281063960,5680,5680,5680,5680,0
|
|
20230922,145600,281063960,5680,5680,5680,5680,0
|
|
20230922,145500,281063960,5680,5690,5690,5680,55
|
|
20230922,145400,280751520,5690,5690,5690,5690,1
|
|
20230922,145300,280745830,5690,5690,5690,5690,0
|
|
20230922,145200,280745830,5690,5690,5690,5690,10
|
|
20230922,145100,280688930,5690,5690,5690,5690,5
|
|
20230922,145000,280660480,5700,5700,5700,5700,0
|
|
20230922,144900,280660480,5700,5710,5710,5700,136
|
|
20230922,144800,279884410,5700,5700,5700,5700,2
|
|
20230922,144700,279873010,5710,5700,5710,5700,15
|
|
20230922,144600,279787390,5700,5700,5700,5700,1
|
|
20230922,144500,279781690,5710,5700,5710,5700,125
|
|
20230922,144400,279068310,5710,5700,5710,5700,2
|
|
20230922,144300,279056900,5700,5700,5700,5700,0
|
|
20230922,144200,279056900,5700,5700,5700,5700,0
|
|
20230922,144100,279056900,5700,5700,5700,5700,20
|
|
20230922,144000,278942900,5700,5700,5700,5700,0
|
|
20230922,143900,278942900,5700,5700,5700,5700,1
|
|
20230922,143800,278937200,5670,5670,5670,5670,3
|
|
20230922,143700,278920190,5670,5680,5680,5670,334
|
|
20230922,143600,277026360,5700,5680,5700,5680,1552
|
|
20230922,143500,268210930,5710,5710,5710,5710,0
|
|
20230922,143400,268210930,5710,5710,5710,5710,0
|
|
20230922,143300,268210930,5710,5710,5710,5710,0
|
|
20230922,143200,268210930,5710,5710,5710,5710,28
|
|
20230922,143100,268051050,5710,5710,5710,5710,0
|
|
20230922,143000,268051050,5710,5710,5710,5710,0
|
|
20230922,142900,268051050,5710,5710,5710,5710,0
|
|
20230922,142800,268051050,5710,5710,5710,5710,0
|
|
20230922,142700,268051050,5710,5710,5710,5710,50
|
|
20230922,142600,267765550,5710,5710,5710,5710,0
|
|
20230922,142500,267765550,5710,5710,5710,5710,1
|
|
20230922,142400,267759840,5680,5680,5680,5680,0
|
|
20230922,142300,267759840,5680,5690,5690,5680,2370
|
|
20230922,142200,254287870,5690,5690,5690,5690,0
|
|
20230922,142100,254287870,5690,5690,5690,5690,1000
|
|
20230922,142000,248597870,5690,5690,5690,5690,0
|
|
20230922,141900,248597870,5690,5700,5700,5690,200
|
|
20230922,141800,247458870,5710,5710,5710,5710,0
|
|
20230922,141700,247458870,5710,5710,5710,5710,0
|
|
20230922,141600,247458870,5710,5710,5710,5710,796
|
|
20230922,141500,242913710,5710,5710,5710,5710,10
|
|
20230922,141400,242856610,5710,5710,5710,5710,0
|
|
20230922,141300,242856610,5710,5710,5710,5710,0
|
|
20230922,141200,242856610,5710,5710,5710,5710,0
|
|
20230922,141100,242856610,5710,5710,5710,5710,87
|
|
20230922,141000,242359840,5710,5710,5710,5710,0
|
|
20230922,140900,242359840,5710,5700,5710,5700,8
|
|
20230922,140800,242314230,5700,5700,5700,5700,100
|
|
20230922,140700,241744230,5700,5700,5700,5700,2
|
|
20230922,140600,241732830,5700,5700,5700,5700,0
|
|
20230922,140500,241732830,5700,5700,5700,5700,0
|
|
20230922,140400,241732830,5700,5700,5700,5700,1
|
|
20230922,140300,241727130,5700,5700,5700,5700,0
|
|
20230922,140200,241727130,5700,5700,5700,5700,0
|
|
20230922,140100,241727130,5700,5700,5700,5700,6
|
|
20230922,140000,241692930,5700,5700,5700,5700,0
|
|
20230922,135900,241692930,5700,5700,5700,5700,10
|
|
20230922,135800,241635930,5700,5700,5700,5700,2
|
|
20230922,135700,241624530,5700,5700,5700,5700,393
|
|
20230922,135600,239384430,5710,5710,5710,5710,0
|
|
20230922,135500,239384430,5710,5710,5710,5710,5
|
|
20230922,135400,239355880,5710,5710,5710,5700,85
|
|
20230922,135300,238870610,5710,5710,5710,5710,0
|
|
20230922,135200,238870610,5710,5710,5710,5710,1
|
|
20230922,135100,238864900,5740,5740,5740,5740,0
|
|
20230922,135000,238864900,5740,5740,5740,5740,0
|
|
20230922,134900,238864900,5740,5740,5740,5740,0
|
|
20230922,134800,238864900,5740,5740,5740,5740,0
|
|
20230922,134700,238864900,5740,5740,5740,5740,0
|
|
20230922,134600,238864900,5740,5740,5740,5740,0
|
|
20230922,134500,238864900,5740,5740,5740,5740,0
|
|
20230922,134400,238864900,5740,5740,5740,5740,0
|
|
20230922,134300,238864900,5740,5740,5740,5740,0
|
|
20230922,134200,238864900,5740,5740,5740,5740,1
|
|
20230922,134100,238859160,5750,5750,5750,5750,0
|
|
20230922,134000,238859160,5750,5750,5750,5750,0
|
|
20230922,133900,238859160,5750,5750,5750,5750,0
|
|
20230922,133800,238859160,5750,5750,5750,5750,10
|
|
20230922,133700,238801660,5740,5740,5740,5740,0
|
|
20230922,133600,238801660,5740,5740,5740,5740,14
|
|
20230922,133500,238721300,5750,5750,5750,5750,0
|
|
20230922,133400,238721300,5750,5750,5750,5750,0
|
|
20230922,133300,238721300,5750,5750,5750,5750,0
|
|
20230922,133200,238721300,5750,5750,5750,5750,0
|
|
20230922,133100,238721300,5750,5750,5750,5750,0
|
|
20230922,133000,238721300,5750,5740,5750,5740,10
|
|
20230922,132900,238663870,5740,5740,5740,5740,0
|
|
20230922,132800,238663870,5740,5740,5740,5740,0
|
|
20230922,132700,238663870,5740,5740,5740,5740,0
|
|
20230922,132600,238663870,5740,5740,5740,5740,0
|
|
20230922,132500,238663870,5740,5740,5740,5740,0
|
|
20230922,132400,238663870,5740,5740,5740,5740,0
|
|
20230922,132300,238663870,5740,5740,5740,5740,1000
|
|
20230922,132200,232923870,5740,5740,5740,5740,3
|
|
20230922,132100,232906650,5720,5720,5720,5720,1000
|
|
20230922,132000,227186650,5740,5740,5740,5740,0
|
|
20230922,131900,227186650,5740,5740,5740,5740,0
|
|
20230922,131800,227186650,5740,5740,5740,5740,0
|
|
20230922,131700,227186650,5740,5740,5740,5740,0
|
|
20230922,131600,227186650,5740,5740,5740,5740,17
|
|
20230922,131500,227089070,5750,5750,5750,5750,0
|
|
20230922,131400,227089070,5750,5700,5750,5700,2230
|
|
20230922,131300,214368240,5710,5710,5710,5710,180
|
|
20230922,131200,213340440,5710,5720,5720,5710,196
|
|
20230922,131100,212220400,5750,5750,5750,5750,0
|
|
20230922,131000,212220400,5750,5750,5750,5750,0
|
|
20230922,130900,212220400,5750,5750,5750,5750,0
|
|
20230922,130800,212220400,5750,5750,5750,5750,0
|
|
20230922,130700,212220400,5750,5750,5750,5750,1
|
|
20230922,130600,212214650,5750,5740,5750,5740,5
|
|
20230922,130500,212185940,5720,5720,5720,5720,0
|
|
20230922,130400,212185940,5720,5720,5720,5720,0
|
|
20230922,130300,212185940,5720,5720,5720,5720,0
|
|
20230922,130200,212185940,5720,5720,5720,5720,0
|
|
20230922,130100,212185940,5720,5720,5720,5720,0
|
|
20230922,130000,212185940,5720,5720,5720,5720,8
|
|
20230922,125900,212140180,5720,5720,5720,5720,101
|
|
20230922,125800,211562460,5720,5720,5720,5720,0
|
|
20230922,125700,211562460,5720,5720,5720,5720,0
|
|
20230922,125600,211562460,5720,5720,5720,5720,501
|
|
20230922,125500,208696740,5750,5750,5750,5750,0
|
|
20230922,125400,208696740,5750,5720,5750,5720,2
|
|
20230922,125300,208685270,5750,5750,5750,5750,0
|
|
20230922,125200,208685270,5750,5750,5750,5750,0
|
|
20230922,125100,208685270,5750,5750,5750,5750,0
|
|
20230922,125000,208685270,5750,5750,5750,5750,0
|
|
20230922,124900,208685270,5750,5750,5750,5750,0
|
|
20230922,124800,208685270,5750,5750,5750,5750,0
|
|
20230922,124700,208685270,5750,5750,5750,5750,11
|
|
20230922,124600,208622020,5750,5750,5750,5750,0
|
|
20230922,124500,208622020,5750,5750,5750,5750,0
|
|
20230922,124400,208622020,5750,5750,5750,5750,0
|
|
20230922,124300,208622020,5750,5750,5750,5750,1
|
|
20230922,124200,208616270,5720,5720,5720,5720,0
|
|
20230922,124100,208616270,5720,5720,5720,5720,0
|
|
20230922,124000,208616270,5720,5720,5720,5720,10
|
|
20230922,123900,208559070,5750,5750,5750,5750,0
|
|
20230922,123800,208559070,5750,5750,5750,5750,0
|
|
20230922,123700,208559070,5750,5750,5750,5750,0
|
|
20230922,123600,208559070,5750,5750,5750,5750,50
|
|
20230922,123500,208271570,5720,5720,5720,5720,0
|
|
20230922,123400,208271570,5720,5720,5720,5720,0
|
|
20230922,123300,208271570,5720,5720,5720,5720,0
|
|
20230922,123200,208271570,5720,5720,5720,5720,0
|
|
20230922,123100,208271570,5720,5720,5720,5720,0
|
|
20230922,123000,208271570,5720,5720,5720,5720,436
|
|
20230922,122900,205777650,5750,5750,5750,5750,0
|
|
20230922,122800,205777650,5750,5750,5750,5750,5
|
|
20230922,122700,205748900,5720,5720,5720,5720,0
|
|
20230922,122600,205748900,5720,5760,5760,5720,81
|
|
20230922,122500,205285270,5720,5720,5720,5720,1
|
|
20230922,122400,205279550,5750,5750,5750,5750,1
|
|
20230922,122300,205273800,5760,5760,5760,5760,0
|
|
20230922,122200,205273800,5760,5760,5760,5760,0
|
|
20230922,122100,205273800,5760,5760,5760,5760,0
|
|
20230922,122000,205273800,5760,5760,5760,5760,0
|
|
20230922,121900,205273800,5760,5760,5760,5760,0
|
|
20230922,121800,205273800,5760,5760,5760,5760,0
|
|
20230922,121700,205273800,5760,5760,5760,5760,0
|
|
20230922,121600,205273800,5760,5760,5760,5760,0
|
|
20230922,121500,205273800,5760,5760,5760,5760,0
|
|
20230922,121400,205273800,5760,5760,5760,5760,1
|
|
20230922,121300,205268040,5720,5720,5720,5720,0
|
|
20230922,121200,205268040,5720,5720,5720,5720,0
|
|
20230922,121100,205268040,5720,5720,5720,5720,0
|
|
20230922,121000,205268040,5720,5720,5720,5720,0
|
|
20230922,120900,205268040,5720,5720,5720,5720,0
|
|
20230922,120800,205268040,5720,5720,5720,5720,101
|
|
20230922,120700,204690320,5760,5720,5760,5720,21
|
|
20230922,120600,204569800,5720,5720,5760,5710,33
|
|
20230922,120500,204381050,5760,5750,5760,5720,790
|
|
20230922,120400,199847550,5760,5760,5770,5760,7
|
|
20230922,120300,199807190,5750,5750,5750,5750,0
|
|
20230922,120200,199807190,5750,5750,5750,5750,586
|
|
20230922,120100,196437690,5770,5770,5770,5770,0
|
|
20230922,120000,196437690,5770,5770,5770,5770,0
|
|
20230922,115900,196437690,5770,5770,5770,5770,0
|
|
20230922,115800,196437690,5770,5770,5770,5770,0
|
|
20230922,115700,196437690,5770,5770,5770,5770,1
|
|
20230922,115600,196431920,5750,5750,5750,5750,0
|
|
20230922,115500,196431920,5750,5750,5750,5750,0
|
|
20230922,115400,196431920,5750,5750,5750,5750,1
|
|
20230922,115300,196426170,5770,5770,5770,5770,0
|
|
20230922,115200,196426170,5770,5770,5770,5770,0
|
|
20230922,115100,196426170,5770,5770,5770,5770,0
|
|
20230922,115000,196426170,5770,5770,5770,5770,1
|
|
20230922,114900,196420400,5770,5770,5770,5770,1
|
|
20230922,114800,196414630,5770,5760,5770,5760,260
|
|
20230922,114700,194915060,5760,5760,5760,5760,170
|
|
20230922,114600,193935860,5760,5760,5760,5760,0
|
|
20230922,114500,193935860,5760,5760,5760,5760,7
|
|
20230922,114400,193895540,5760,5760,5760,5760,0
|
|
20230922,114300,193895540,5760,5760,5760,5760,5
|
|
20230922,114200,193866740,5770,5770,5770,5770,1
|
|
20230922,114100,193860970,5770,5770,5770,5770,0
|
|
20230922,114000,193860970,5770,5770,5770,5770,1
|
|
20230922,113900,193855200,5780,5780,5780,5780,0
|
|
20230922,113800,193855200,5780,5780,5780,5780,0
|
|
20230922,113700,193855200,5780,5780,5780,5780,0
|
|
20230922,113600,193855200,5780,5780,5780,5780,0
|
|
20230922,113500,193855200,5780,5780,5780,5780,0
|
|
20230922,113400,193855200,5780,5780,5780,5780,0
|
|
20230922,113300,193855200,5780,5780,5780,5780,2
|
|
20230922,113200,193843640,5780,5780,5780,5780,2
|
|
20230922,113100,193832080,5780,5780,5780,5780,1
|
|
20230922,113000,193826300,5780,5750,5780,5750,92
|
|
20230922,112900,193297250,5760,5770,5770,5760,19
|
|
20230922,112800,193187650,5770,5770,5770,5770,0
|
|
20230922,112700,193187650,5770,5770,5770,5770,21
|
|
20230922,112600,193066480,5770,5770,5770,5770,130
|
|
20230922,112500,192316380,5750,5750,5750,5750,101
|
|
20230922,112400,191735630,5750,5750,5750,5750,0
|
|
20230922,112300,191735630,5750,5750,5750,5750,0
|
|
20230922,112200,191735630,5750,5770,5770,5750,11
|
|
20230922,112100,191672180,5740,5740,5740,5740,0
|
|
20230922,112000,191672180,5740,5760,5770,5730,7445
|
|
20230922,111900,148991330,5720,5750,5750,5720,60
|
|
20230922,111800,148647890,5760,5760,5760,5760,0
|
|
20230922,111700,148647890,5760,5760,5760,5760,0
|
|
20230922,111600,148647890,5760,5770,5770,5760,135
|
|
20230922,111500,147869790,5770,5770,5770,5770,0
|
|
20230922,111400,147869790,5770,5770,5770,5770,1
|
|
20230922,111300,147864020,5760,5760,5760,5760,400
|
|
20230922,111200,145560020,5760,5760,5760,5760,0
|
|
20230922,111100,145560020,5760,5760,5760,5760,50
|
|
20230922,111000,145272020,5770,5770,5770,5770,0
|
|
20230922,110900,145272020,5770,5780,5780,5770,80
|
|
20230922,110800,144810220,5790,5790,5790,5790,0
|
|
20230922,110700,144810220,5790,5780,5790,5780,10
|
|
20230922,110600,144752380,5770,5770,5770,5770,562
|
|
20230922,110500,141509640,5770,5760,5770,5760,29
|
|
20230922,110400,141342560,5770,5770,5770,5770,0
|
|
20230922,110300,141342560,5770,5770,5770,5770,0
|
|
20230922,110200,141342560,5770,5770,5770,5770,0
|
|
20230922,110100,141342560,5770,5770,5770,5770,18
|
|
20230922,110000,141238700,5770,5760,5770,5760,188
|
|
20230922,105900,140154340,5770,5770,5770,5770,1
|
|
20230922,105800,140148570,5770,5770,5770,5770,0
|
|
20230922,105700,140148570,5770,5770,5770,5770,0
|
|
20230922,105600,140148570,5770,5770,5770,5770,100
|
|
20230922,105500,139571570,5770,5770,5770,5770,0
|
|
20230922,105400,139571570,5770,5770,5770,5770,0
|
|
20230922,105300,139571570,5770,5760,5770,5760,111
|
|
20230922,105200,138931110,5760,5760,5760,5760,0
|
|
20230922,105100,138931110,5760,5750,5760,5750,537
|
|
20230922,105000,135839600,5750,5750,5750,5750,0
|
|
20230922,104900,135839600,5750,5740,5750,5740,66
|
|
20230922,104800,135460700,5740,5740,5740,5740,36
|
|
20230922,104700,135254060,5740,5740,5740,5740,0
|
|
20230922,104600,135254060,5740,5740,5740,5740,44
|
|
20230922,104500,135001500,5740,5740,5740,5740,0
|
|
20230922,104400,135001500,5740,5730,5740,5730,226
|
|
20230922,104300,133706260,5730,5730,5730,5730,0
|
|
20230922,104200,133706260,5730,5730,5730,5730,60
|
|
20230922,104100,133362460,5730,5730,5730,5730,200
|
|
20230922,104000,132216460,5730,5730,5730,5730,81
|
|
20230922,103900,131752330,5750,5750,5750,5750,0
|
|
20230922,103800,131752330,5750,5750,5750,5750,10
|
|
20230922,103700,131694830,5750,5760,5760,5750,88
|
|
20230922,103600,131188320,5760,5760,5760,5760,0
|
|
20230922,103500,131188320,5760,5760,5760,5760,0
|
|
20230922,103400,131188320,5760,5760,5760,5760,10
|
|
20230922,103300,131130720,5750,5750,5750,5750,20
|
|
20230922,103200,131015720,5760,5770,5770,5760,166
|
|
20230922,103100,130059520,5760,5740,5760,5740,315
|
|
20230922,103000,128247310,5740,5710,5740,5710,4386
|
|
20230922,102900,103123760,5700,5700,5700,5700,0
|
|
20230922,102800,103123760,5700,5700,5700,5700,43
|
|
20230922,102700,102878660,5700,5700,5700,5700,38
|
|
20230922,102600,102662060,5720,5720,5720,5720,1
|
|
20230922,102500,102656340,5680,5680,5680,5680,76
|
|
20230922,102400,102224660,5680,5690,5690,5680,2373
|
|
20230922,102300,88741720,5690,5690,5690,5690,200
|
|
20230922,102200,87603720,5690,5690,5690,5690,0
|
|
20230922,102100,87603720,5690,5690,5690,5690,0
|
|
20230922,102000,87603720,5690,5690,5690,5690,440
|
|
20230922,101900,85100120,5690,5700,5720,5690,70
|
|
20230922,101800,84701500,5700,5700,5700,5700,149
|
|
20230922,101700,83852200,5700,5700,5700,5700,10
|
|
20230922,101600,83795200,5720,5720,5720,5720,0
|
|
20230922,101500,83795200,5720,5720,5720,5720,0
|
|
20230922,101400,83795200,5720,5720,5720,5720,0
|
|
20230922,101300,83795200,5720,5720,5720,5720,0
|
|
20230922,101200,83795200,5720,5700,5720,5700,50
|
|
20230922,101100,83510180,5700,5700,5700,5700,0
|
|
20230922,101000,83510180,5700,5700,5700,5700,610
|
|
20230922,100900,80033180,5700,5680,5700,5680,451
|
|
20230922,100800,77471200,5690,5690,5690,5690,4
|
|
20230922,100700,77448440,5690,5690,5690,5690,10
|
|
20230922,100600,77391540,5700,5690,5700,5690,19
|
|
20230922,100500,77283340,5700,5700,5700,5700,0
|
|
20230922,100400,77283340,5700,5700,5700,5700,0
|
|
20230922,100300,77283340,5700,5700,5700,5700,9
|
|
20230922,100200,77232040,5700,5700,5700,5700,1
|
|
20230922,100100,77226340,5690,5690,5690,5690,0
|
|
20230922,100000,77226340,5690,5690,5690,5690,255
|
|
20230922,095900,75775390,5700,5700,5700,5700,90
|
|
20230922,095800,75262390,5720,5720,5720,5720,0
|
|
20230922,095700,75262390,5720,5720,5720,5720,0
|
|
20230922,095600,75262390,5720,5720,5720,5720,0
|
|
20230922,095500,75262390,5720,5720,5720,5720,10
|
|
20230922,095400,75205190,5720,5720,5720,5720,0
|
|
20230922,095300,75205190,5720,5720,5720,5720,0
|
|
20230922,095200,75205190,5720,5720,5720,5720,0
|
|
20230922,095100,75205190,5720,5720,5720,5720,5
|
|
20230922,095000,75176590,5730,5730,5730,5730,0
|
|
20230922,094900,75176590,5730,5730,5730,5730,0
|
|
20230922,094800,75176590,5730,5730,5730,5730,0
|
|
20230922,094700,75176590,5730,5730,5730,5730,0
|
|
20230922,094600,75176590,5730,5690,5730,5690,51
|
|
20230922,094500,74885880,5690,5710,5710,5690,162
|
|
20230922,094400,73964060,5720,5720,5720,5720,1
|
|
20230922,094300,73958340,5730,5730,5730,5730,0
|
|
20230922,094200,73958340,5730,5730,5730,5730,0
|
|
20230922,094100,73958340,5730,5700,5730,5700,123
|
|
20230922,094000,73255140,5710,5710,5710,5710,10
|
|
20230922,093900,73198040,5730,5720,5730,5720,80
|
|
20230922,093800,72740130,5720,5730,5730,5720,11
|
|
20230922,093700,72677110,5730,5730,5730,5730,200
|
|
20230922,093600,71531110,5730,5730,5730,5730,10
|
|
20230922,093500,71473810,5730,5730,5730,5730,0
|
|
20230922,093400,71473810,5730,5730,5730,5730,1700
|
|
20230922,093300,61732810,5730,5730,5730,5730,23
|
|
20230922,093200,61601020,5730,5710,5730,5710,501
|
|
20230922,093100,58735920,5710,5710,5710,5710,16
|
|
20230922,093000,58644560,5710,5710,5710,5710,9
|
|
20230922,092900,58593170,5710,5710,5710,5710,79
|
|
20230922,092800,58142080,5740,5710,5740,5710,124
|
|
20230922,092700,57433410,5740,5720,5740,5720,707
|
|
20230922,092600,53385970,5720,5720,5720,5720,0
|
|
20230922,092500,53385970,5720,5740,5740,5720,353
|
|
20230922,092400,51364810,5740,5720,5740,5720,265
|
|
20230922,092300,49848810,5730,5730,5730,5730,0
|
|
20230922,092200,49848810,5730,5720,5730,5720,1531
|
|
20230922,092100,41085980,5720,5720,5720,5720,170
|
|
20230922,092000,40113580,5720,5720,5720,5720,50
|
|
20230922,091900,39827580,5720,5720,5720,5720,18
|
|
20230922,091800,39724620,5720,5700,5720,5700,200
|
|
20230922,091700,38584380,5700,5710,5710,5700,312
|
|
20230922,091600,36805940,5720,5730,5740,5720,511
|
|
20230922,091500,33877760,5730,5720,5730,5710,131
|
|
20230922,091400,33129620,5720,5750,5750,5710,77
|
|
20230922,091300,32689780,5750,5710,5750,5710,116
|
|
20230922,091200,32024650,5710,5670,5710,5670,110
|
|
20230922,091100,31400380,5670,5670,5670,5670,214
|
|
20230922,091000,30187000,5670,5630,5670,5630,507
|
|
20230922,090900,27322010,5610,5610,5630,5610,435
|
|
20230922,090800,24881460,5610,5630,5650,5610,205
|
|
20230922,090700,23727290,5630,5630,5650,5620,749
|
|
20230922,090600,19513100,5630,5630,5630,5630,232
|
|
20230922,090500,18206940,5630,5650,5660,5630,318
|
|
20230922,090400,16410670,5650,5650,5650,5650,5
|
|
20230922,090300,16382420,5640,5620,5640,5620,447
|
|
20230922,090200,13861370,5630,5630,5630,5610,795
|
|
20230922,090100,9393390,5630,5630,5630,5630,867
|
|
20230922,090000,4512180,5630,5630,5630,5630,750
|