645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,194200,197203190,5750,5750,5750,5750,781
|
|
20230913,194100,197203190,5750,5750,5750,5750,0
|
|
20230913,194000,197203190,5750,5750,5750,5750,0
|
|
20230913,193900,197203190,5750,5750,5750,5750,0
|
|
20230913,193800,197203190,5750,5750,5750,5750,0
|
|
20230913,193700,197203190,5750,5750,5750,5750,0
|
|
20230913,193600,197203190,5750,5750,5750,5750,0
|
|
20230913,193500,197203190,5750,5750,5750,5750,0
|
|
20230913,193400,197203190,5750,5750,5750,5750,0
|
|
20230913,193300,197203190,5750,5750,5750,5750,0
|
|
20230913,193200,197203190,5750,5750,5750,5750,0
|
|
20230913,193100,197203190,5750,5750,5750,5750,0
|
|
20230913,193000,197203190,5750,5750,5750,5750,0
|
|
20230913,192900,197203190,5750,5750,5750,5750,0
|
|
20230913,192800,197203190,5750,5750,5750,5750,0
|
|
20230913,192700,197203190,5750,5750,5750,5750,0
|
|
20230913,192600,197203190,5750,5750,5750,5750,0
|
|
20230913,192500,197203190,5750,5750,5750,5750,0
|
|
20230913,192400,197203190,5750,5750,5750,5750,0
|
|
20230913,192300,197203190,5750,5750,5750,5750,0
|
|
20230913,192200,197203190,5750,5750,5750,5750,0
|
|
20230913,192100,197203190,5750,5750,5750,5750,0
|
|
20230913,192000,197203190,5750,5750,5750,5750,0
|
|
20230913,191900,197203190,5750,5750,5750,5750,0
|
|
20230913,191800,197203190,5750,5750,5750,5750,0
|
|
20230913,191700,197203190,5750,5750,5750,5750,0
|
|
20230913,191600,197203190,5750,5750,5750,5750,0
|
|
20230913,191500,197203190,5750,5750,5750,5750,0
|
|
20230913,191400,197203190,5750,5750,5750,5750,0
|
|
20230913,191300,197203190,5750,5750,5750,5750,0
|
|
20230913,191200,197203190,5750,5750,5750,5750,781
|
|
20230913,191100,197203190,5750,5750,5750,5750,0
|
|
20230913,191000,197203190,5750,5750,5750,5750,0
|
|
20230913,190900,197203190,5750,5750,5750,5750,0
|
|
20230913,190800,197203190,5750,5750,5750,5750,0
|
|
20230913,190700,197203190,5750,5750,5750,5750,0
|
|
20230913,190600,197203190,5750,5750,5750,5750,0
|
|
20230913,190500,197203190,5750,5750,5750,5750,0
|
|
20230913,190400,197203190,5750,5750,5750,5750,0
|
|
20230913,190300,197203190,5750,5750,5750,5750,0
|
|
20230913,190200,197203190,5750,5750,5750,5750,0
|
|
20230913,190100,197203190,5750,5750,5750,5750,0
|
|
20230913,190000,197203190,5750,5750,5750,5750,0
|
|
20230913,185900,197203190,5750,5750,5750,5750,0
|
|
20230913,185800,197203190,5750,5750,5750,5750,0
|
|
20230913,185700,197203190,5750,5750,5750,5750,0
|
|
20230913,185600,197203190,5750,5750,5750,5750,0
|
|
20230913,185500,197203190,5750,5750,5750,5750,0
|
|
20230913,185400,197203190,5750,5750,5750,5750,0
|
|
20230913,185300,197203190,5750,5750,5750,5750,0
|
|
20230913,185200,197203190,5750,5750,5750,5750,0
|
|
20230913,185100,197203190,5750,5750,5750,5750,0
|
|
20230913,185000,197203190,5750,5750,5750,5750,0
|
|
20230913,184900,197203190,5750,5750,5750,5750,0
|
|
20230913,184800,197203190,5750,5750,5750,5750,0
|
|
20230913,184700,197203190,5750,5750,5750,5750,0
|
|
20230913,184600,197203190,5750,5750,5750,5750,0
|
|
20230913,184500,197203190,5750,5750,5750,5750,0
|
|
20230913,184400,197203190,5750,5750,5750,5750,0
|
|
20230913,184300,197203190,5750,5750,5750,5750,0
|
|
20230913,184200,197203190,5750,5750,5750,5750,781
|
|
20230913,184100,197203190,5750,5750,5750,5750,0
|
|
20230913,184000,197203190,5750,5750,5750,5750,0
|
|
20230913,183900,197203190,5750,5750,5750,5750,0
|
|
20230913,183800,197203190,5750,5750,5750,5750,0
|
|
20230913,183700,197203190,5750,5750,5750,5750,0
|
|
20230913,183600,197203190,5750,5750,5750,5750,0
|
|
20230913,183500,197203190,5750,5750,5750,5750,0
|
|
20230913,183400,197203190,5750,5750,5750,5750,0
|
|
20230913,183300,197203190,5750,5750,5750,5750,0
|
|
20230913,183200,197203190,5750,5750,5750,5750,0
|
|
20230913,183100,197203190,5750,5750,5750,5750,0
|
|
20230913,183000,197203190,5750,5750,5750,5750,0
|
|
20230913,182900,197203190,5750,5750,5750,5750,0
|
|
20230913,182800,197203190,5750,5750,5750,5750,0
|
|
20230913,182700,197203190,5750,5750,5750,5750,0
|
|
20230913,182600,197203190,5750,5750,5750,5750,0
|
|
20230913,182500,197203190,5750,5750,5750,5750,0
|
|
20230913,182400,197203190,5750,5750,5750,5750,0
|
|
20230913,182300,197203190,5750,5750,5750,5750,0
|
|
20230913,182200,197203190,5750,5750,5750,5750,0
|
|
20230913,182100,197203190,5750,5750,5750,5750,0
|
|
20230913,182000,197203190,5750,5750,5750,5750,0
|
|
20230913,181900,197203190,5750,5750,5750,5750,0
|
|
20230913,181800,197203190,5750,5750,5750,5750,0
|
|
20230913,181700,197203190,5750,5750,5750,5750,0
|
|
20230913,181600,197203190,5750,5750,5750,5750,0
|
|
20230913,181500,197203190,5750,5750,5750,5750,0
|
|
20230913,181400,197203190,5750,5750,5750,5750,0
|
|
20230913,181300,197203190,5750,5750,5750,5750,0
|
|
20230913,181200,197203190,5750,5750,5750,5750,781
|
|
20230913,181100,197203190,5750,5750,5750,5750,0
|
|
20230913,181000,197203190,5750,5750,5750,5750,0
|
|
20230913,180900,197203190,5750,5750,5750,5750,0
|
|
20230913,180800,197203190,5750,5750,5750,5750,0
|
|
20230913,180700,197203190,5750,5750,5750,5750,0
|
|
20230913,180600,197203190,5750,5750,5750,5750,0
|
|
20230913,180500,197203190,5750,5750,5750,5750,0
|
|
20230913,180400,197203190,5750,5750,5750,5750,0
|
|
20230913,180300,197203190,5750,5750,5750,5750,0
|
|
20230913,180200,197203190,5750,5750,5750,5750,0
|
|
20230913,180100,197203190,5750,5750,5750,5750,0
|
|
20230913,180000,197203190,5750,5750,5750,5750,0
|
|
20230913,175900,197203190,5750,5750,5750,5750,0
|
|
20230913,175800,197203190,5750,5750,5750,5750,0
|
|
20230913,175700,197203190,5750,5750,5750,5750,0
|
|
20230913,175600,197203190,5750,5750,5750,5750,0
|
|
20230913,175500,197203190,5750,5750,5750,5750,0
|
|
20230913,175400,197203190,5750,5750,5750,5750,0
|
|
20230913,175300,197203190,5750,5750,5750,5750,0
|
|
20230913,175200,197203190,5750,5750,5750,5750,0
|
|
20230913,175100,197203190,5750,5750,5750,5750,0
|
|
20230913,175000,197203190,5750,5750,5750,5750,0
|
|
20230913,174900,197203190,5750,5750,5750,5750,0
|
|
20230913,174800,197203190,5750,5750,5750,5750,0
|
|
20230913,174700,197203190,5750,5750,5750,5750,0
|
|
20230913,174600,197203190,5750,5750,5750,5750,0
|
|
20230913,174500,197203190,5750,5750,5750,5750,0
|
|
20230913,174400,197203190,5750,5750,5750,5750,0
|
|
20230913,174300,197203190,5750,5750,5750,5750,0
|
|
20230913,174200,197203190,5750,5750,5750,5750,781
|
|
20230913,174100,197203190,5750,5750,5750,5750,0
|
|
20230913,174000,197203190,5750,5750,5750,5750,0
|
|
20230913,173900,197203190,5750,5750,5750,5750,0
|
|
20230913,173800,197203190,5750,5750,5750,5750,0
|
|
20230913,173700,197203190,5750,5750,5750,5750,0
|
|
20230913,173600,197203190,5750,5750,5750,5750,0
|
|
20230913,173500,197203190,5750,5750,5750,5750,0
|
|
20230913,173400,197203190,5750,5750,5750,5750,0
|
|
20230913,173300,197203190,5750,5750,5750,5750,0
|
|
20230913,173200,197203190,5750,5750,5750,5750,0
|
|
20230913,173100,197203190,5750,5750,5750,5750,0
|
|
20230913,173000,197203190,5750,5750,5750,5750,0
|
|
20230913,172900,197203190,5750,5750,5750,5750,0
|
|
20230913,172800,197203190,5750,5750,5750,5750,0
|
|
20230913,172700,197203190,5750,5750,5750,5750,0
|
|
20230913,172600,197203190,5750,5750,5750,5750,0
|
|
20230913,172500,197203190,5750,5750,5750,5750,0
|
|
20230913,172400,197203190,5750,5750,5750,5750,0
|
|
20230913,172300,197203190,5750,5750,5750,5750,0
|
|
20230913,172200,197203190,5750,5750,5750,5750,0
|
|
20230913,172100,197203190,5750,5750,5750,5750,0
|
|
20230913,172000,197203190,5750,5750,5750,5750,0
|
|
20230913,171900,197203190,5750,5750,5750,5750,0
|
|
20230913,171800,197203190,5750,5750,5750,5750,0
|
|
20230913,171700,197203190,5750,5750,5750,5750,0
|
|
20230913,171600,197203190,5750,5750,5750,5750,0
|
|
20230913,171500,197203190,5750,5750,5750,5750,0
|
|
20230913,171400,197203190,5750,5750,5750,5750,0
|
|
20230913,171300,197203190,5750,5750,5750,5750,0
|
|
20230913,171200,197203190,5750,5750,5750,5750,781
|
|
20230913,171100,197203190,5750,5750,5750,5750,0
|
|
20230913,171000,197203190,5750,5750,5750,5750,0
|
|
20230913,170900,197203190,5750,5750,5750,5750,0
|
|
20230913,170800,197203190,5750,5750,5750,5750,0
|
|
20230913,170700,197203190,5750,5750,5750,5750,0
|
|
20230913,170600,197203190,5750,5750,5750,5750,0
|
|
20230913,170500,197203190,5750,5750,5750,5750,0
|
|
20230913,170400,197203190,5750,5750,5750,5750,0
|
|
20230913,170300,197203190,5750,5750,5750,5750,0
|
|
20230913,170200,197203190,5750,5750,5750,5750,0
|
|
20230913,170100,197203190,5750,5750,5750,5750,0
|
|
20230913,170000,197203190,5750,5750,5750,5750,0
|
|
20230913,165900,197203190,5750,5750,5750,5750,0
|
|
20230913,165800,197203190,5750,5750,5750,5750,0
|
|
20230913,165700,197203190,5750,5750,5750,5750,0
|
|
20230913,165600,197203190,5750,5750,5750,5750,0
|
|
20230913,165500,197203190,5750,5750,5750,5750,0
|
|
20230913,165400,197203190,5750,5750,5750,5750,0
|
|
20230913,165300,197203190,5750,5750,5750,5750,0
|
|
20230913,165200,197203190,5750,5750,5750,5750,0
|
|
20230913,165100,197203190,5750,5750,5750,5750,0
|
|
20230913,165000,197203190,5750,5750,5750,5750,0
|
|
20230913,164900,197203190,5750,5750,5750,5750,0
|
|
20230913,164800,197203190,5750,5750,5750,5750,0
|
|
20230913,164700,197203190,5750,5750,5750,5750,0
|
|
20230913,164600,197203190,5750,5750,5750,5750,0
|
|
20230913,164500,197203190,5750,5750,5750,5750,0
|
|
20230913,164400,197203190,5750,5750,5750,5750,0
|
|
20230913,164300,197203190,5750,5750,5750,5750,0
|
|
20230913,164200,197203190,5750,5750,5750,5750,781
|
|
20230913,164100,197203190,5750,5750,5750,5750,0
|
|
20230913,164000,197203190,5750,5750,5750,5750,0
|
|
20230913,163900,197203190,5750,5750,5750,5750,0
|
|
20230913,163800,197203190,5750,5750,5750,5750,0
|
|
20230913,163700,197203190,5750,5750,5750,5750,0
|
|
20230913,163600,197203190,5750,5750,5750,5750,0
|
|
20230913,163500,197203190,5750,5750,5750,5750,0
|
|
20230913,163400,197203190,5750,5750,5750,5750,0
|
|
20230913,163300,197203190,5750,5750,5750,5750,0
|
|
20230913,163200,197203190,5750,5750,5750,5750,0
|
|
20230913,163100,197203190,5750,5750,5750,5750,0
|
|
20230913,163000,197203190,5750,5750,5750,5750,0
|
|
20230913,162900,197203190,5750,5750,5750,5750,0
|
|
20230913,162800,197203190,5750,5750,5750,5750,0
|
|
20230913,162700,197203190,5750,5750,5750,5750,0
|
|
20230913,162600,197203190,5750,5750,5750,5750,0
|
|
20230913,162500,197203190,5750,5750,5750,5750,0
|
|
20230913,162400,197203190,5750,5750,5750,5750,0
|
|
20230913,162300,197203190,5750,5750,5750,5750,0
|
|
20230913,162200,197203190,5750,5750,5750,5750,0
|
|
20230913,162100,197203190,5750,5750,5750,5750,0
|
|
20230913,162000,197203190,5750,5750,5750,5750,0
|
|
20230913,161900,197203190,5750,5750,5750,5750,0
|
|
20230913,161800,197203190,5750,5750,5750,5750,0
|
|
20230913,161700,197203190,5750,5750,5750,5750,0
|
|
20230913,161600,197203190,5750,5750,5750,5750,0
|
|
20230913,161500,197203190,5750,5750,5750,5750,0
|
|
20230913,161400,197203190,5750,5750,5750,5750,0
|
|
20230913,161300,197203190,5750,5750,5750,5750,0
|
|
20230913,161200,197203190,5750,5750,5750,5750,781
|
|
20230913,161100,197203190,5750,5750,5750,5750,0
|
|
20230913,161000,197203190,5750,5750,5750,5750,0
|
|
20230913,160900,197203190,5750,5750,5750,5750,0
|
|
20230913,160800,197203190,5750,5750,5750,5750,0
|
|
20230913,160700,197203190,5750,5750,5750,5750,0
|
|
20230913,160600,197203190,5750,5750,5750,5750,0
|
|
20230913,160500,197203190,5750,5750,5750,5750,0
|
|
20230913,160400,197203190,5750,5750,5750,5750,0
|
|
20230913,160300,197203190,5750,5750,5750,5750,0
|
|
20230913,160200,197203190,5750,5750,5750,5750,0
|
|
20230913,160100,197203190,5750,5750,5750,5750,0
|
|
20230913,160000,197203190,5750,5750,5750,5750,0
|
|
20230913,155900,197203190,5750,5750,5750,5750,0
|
|
20230913,155800,197203190,5750,5750,5750,5750,0
|
|
20230913,155700,197203190,5750,5750,5750,5750,0
|
|
20230913,155600,197203190,5750,5750,5750,5750,0
|
|
20230913,155500,197203190,5750,5750,5750,5750,0
|
|
20230913,155400,197203190,5750,5750,5750,5750,0
|
|
20230913,155300,197203190,5750,5750,5750,5750,0
|
|
20230913,155200,197203190,5750,5750,5750,5750,0
|
|
20230913,155100,197203190,5750,5750,5750,5750,0
|
|
20230913,155000,197203190,5750,5750,5750,5750,0
|
|
20230913,154900,197203190,5750,5750,5750,5750,0
|
|
20230913,154800,197203190,5750,5750,5750,5750,0
|
|
20230913,154700,197203190,5750,5750,5750,5750,0
|
|
20230913,154600,197203190,5750,5750,5750,5750,0
|
|
20230913,154500,197203190,5750,5750,5750,5750,0
|
|
20230913,154400,197203190,5750,5750,5750,5750,0
|
|
20230913,154300,197203190,5750,5750,5750,5750,0
|
|
20230913,154200,197203190,5750,5750,5750,5750,781
|
|
20230913,154100,197203190,5750,5750,5750,5750,0
|
|
20230913,154000,197203190,5750,5750,5750,5750,0
|
|
20230913,153900,197203190,5750,5750,5750,5750,0
|
|
20230913,153800,197203190,5750,5750,5750,5750,0
|
|
20230913,153700,197203190,5750,5750,5750,5750,0
|
|
20230913,153600,197203190,5750,5750,5750,5750,0
|
|
20230913,153500,197203190,5750,5750,5750,5750,0
|
|
20230913,153400,197203190,5750,5750,5750,5750,0
|
|
20230913,153300,197203190,5750,5750,5750,5750,0
|
|
20230913,153200,197203190,5750,5750,5750,5750,0
|
|
20230913,153100,197203190,5750,5750,5750,5750,0
|
|
20230913,153000,197203190,5750,5750,5750,5750,781
|
|
20230913,152900,192712440,5700,5700,5700,5700,0
|
|
20230913,152800,192712440,5700,5700,5700,5700,0
|
|
20230913,152700,192712440,5700,5700,5700,5700,0
|
|
20230913,152600,192712440,5700,5700,5700,5700,0
|
|
20230913,152500,192712440,5700,5700,5700,5700,0
|
|
20230913,152400,192712440,5700,5700,5700,5700,0
|
|
20230913,152300,192712440,5700,5700,5700,5700,0
|
|
20230913,152200,192712440,5700,5700,5700,5700,0
|
|
20230913,152100,192712440,5700,5700,5700,5700,0
|
|
20230913,152000,192712440,5700,5700,5700,5700,0
|
|
20230913,151900,192712440,5700,5700,5700,5700,400
|
|
20230913,151800,190432440,5740,5740,5750,5700,117
|
|
20230913,151700,189761760,5740,5710,5740,5700,161
|
|
20230913,151600,188843120,5740,5740,5740,5740,1
|
|
20230913,151500,188837380,5740,5740,5740,5740,1
|
|
20230913,151400,188831640,5700,5710,5720,5700,6456
|
|
20230913,151300,152009170,5720,5740,5740,5720,707
|
|
20230913,151200,147965070,5720,5720,5720,5720,5
|
|
20230913,151100,147936470,5720,5720,5720,5720,383
|
|
20230913,151000,145745710,5720,5720,5720,5720,200
|
|
20230913,150900,144601710,5730,5730,5730,5730,69
|
|
20230913,150800,144206340,5740,5730,5740,5730,302
|
|
20230913,150700,142472870,5730,5730,5730,5730,805
|
|
20230913,150600,137860220,5740,5740,5740,5740,0
|
|
20230913,150500,137860220,5740,5740,5740,5740,4
|
|
20230913,150400,137837260,5730,5730,5730,5730,984
|
|
20230913,150300,132198940,5740,5740,5740,5740,0
|
|
20230913,150200,132198940,5740,5740,5740,5740,0
|
|
20230913,150100,132198940,5740,5740,5740,5740,1
|
|
20230913,150000,132193200,5750,5750,5750,5750,0
|
|
20230913,145900,132193200,5750,5730,5750,5730,70
|
|
20230913,145800,131791980,5750,5750,5750,5750,0
|
|
20230913,145700,131791980,5750,5740,5750,5740,2
|
|
20230913,145600,131780490,5730,5740,5740,5730,417
|
|
20230913,145500,129391070,5750,5750,5750,5750,1
|
|
20230913,145400,129385320,5740,5740,5740,5740,36
|
|
20230913,145300,129178680,5750,5750,5750,5750,0
|
|
20230913,145200,129178680,5750,5750,5750,5750,0
|
|
20230913,145100,129178680,5750,5750,5750,5750,0
|
|
20230913,145000,129178680,5750,5750,5750,5750,0
|
|
20230913,144900,129178680,5750,5750,5750,5750,0
|
|
20230913,144800,129178680,5750,5750,5750,5750,0
|
|
20230913,144700,129178680,5750,5750,5750,5750,0
|
|
20230913,144600,129178680,5750,5740,5750,5740,8
|
|
20230913,144500,129132740,5740,5740,5740,5740,4
|
|
20230913,144400,129109780,5740,5740,5740,5740,0
|
|
20230913,144300,129109780,5740,5750,5750,5740,132
|
|
20230913,144200,128352090,5760,5760,5760,5760,0
|
|
20230913,144100,128352090,5760,5760,5760,5760,0
|
|
20230913,144000,128352090,5760,5760,5760,5760,0
|
|
20230913,143900,128352090,5760,5760,5760,5760,0
|
|
20230913,143800,128352090,5760,5760,5760,5760,0
|
|
20230913,143700,128352090,5760,5760,5760,5760,2
|
|
20230913,143600,128340570,5780,5780,5780,5780,0
|
|
20230913,143500,128340570,5780,5780,5780,5780,0
|
|
20230913,143400,128340570,5780,5780,5780,5780,0
|
|
20230913,143300,128340570,5780,5780,5780,5780,0
|
|
20230913,143200,128340570,5780,5780,5780,5780,0
|
|
20230913,143100,128340570,5780,5780,5780,5780,0
|
|
20230913,143000,128340570,5780,5780,5780,5780,0
|
|
20230913,142900,128340570,5780,5780,5780,5780,0
|
|
20230913,142800,128340570,5780,5780,5780,5780,0
|
|
20230913,142700,128340570,5780,5780,5780,5780,0
|
|
20230913,142600,128340570,5780,5780,5780,5780,0
|
|
20230913,142500,128340570,5780,5780,5780,5780,3
|
|
20230913,142400,128323230,5740,5740,5740,5740,1000
|
|
20230913,142300,122583230,5790,5790,5790,5790,0
|
|
20230913,142200,122583230,5790,5790,5790,5790,0
|
|
20230913,142100,122583230,5790,5790,5790,5790,0
|
|
20230913,142000,122583230,5790,5790,5790,5790,3
|
|
20230913,141900,122565860,5740,5750,5750,5740,1083
|
|
20230913,141800,116348570,5800,5800,5800,5800,0
|
|
20230913,141700,116348570,5800,5800,5800,5800,0
|
|
20230913,141600,116348570,5800,5800,5800,5800,0
|
|
20230913,141500,116348570,5800,5800,5800,5800,0
|
|
20230913,141400,116348570,5800,5800,5800,5800,0
|
|
20230913,141300,116348570,5800,5790,5800,5790,7
|
|
20230913,141200,116307980,5800,5750,5800,5750,192
|
|
20230913,141100,115201070,5750,5760,5760,5750,123
|
|
20230913,141000,114493410,5750,5750,5750,5750,451
|
|
20230913,140900,111900160,5750,5750,5750,5750,33
|
|
20230913,140800,111710410,5750,5750,5750,5750,612
|
|
20230913,140700,108191410,5750,5750,5750,5750,50
|
|
20230913,140600,107903910,5750,5750,5750,5750,0
|
|
20230913,140500,107903910,5750,5750,5750,5750,0
|
|
20230913,140400,107903910,5750,5750,5750,5750,2000
|
|
20230913,140300,96403910,5750,5750,5750,5750,0
|
|
20230913,140200,96403910,5750,5750,5750,5750,0
|
|
20230913,140100,96403910,5750,5750,5750,5750,220
|
|
20230913,140000,95138910,5750,5750,5750,5750,463
|
|
20230913,135900,92476660,5780,5780,5780,5780,0
|
|
20230913,135800,92476660,5780,5780,5780,5780,0
|
|
20230913,135700,92476660,5780,5770,5780,5750,2022
|
|
20230913,135600,80849210,5780,5780,5780,5780,0
|
|
20230913,135500,80849210,5780,5780,5780,5780,9
|
|
20230913,135400,80797190,5780,5780,5780,5780,0
|
|
20230913,135300,80797190,5780,5780,5780,5780,100
|
|
20230913,135200,80219190,5780,5780,5780,5780,1
|
|
20230913,135100,80213410,5760,5760,5760,5760,17
|
|
20230913,135000,80115490,5760,5780,5780,5760,7
|
|
20230913,134900,80075090,5760,5760,5760,5760,100
|
|
20230913,134800,79499090,5780,5780,5780,5780,1
|
|
20230913,134700,79493310,5750,5750,5750,5750,0
|
|
20230913,134600,79493310,5750,5750,5750,5750,0
|
|
20230913,134500,79493310,5750,5750,5750,5750,1
|
|
20230913,134400,79487560,5760,5760,5760,5760,0
|
|
20230913,134300,79487560,5760,5760,5760,5760,1428
|
|
20230913,134200,71262280,5780,5780,5780,5780,0
|
|
20230913,134100,71262280,5780,5780,5780,5780,5
|
|
20230913,134000,71233380,5770,5770,5770,5770,20
|
|
20230913,133900,71117980,5780,5780,5780,5780,4
|
|
20230913,133800,71094860,5770,5770,5770,5770,1
|
|
20230913,133700,71089090,5780,5780,5780,5780,0
|
|
20230913,133600,71089090,5780,5780,5780,5780,5
|
|
20230913,133500,71060190,5760,5770,5770,5760,334
|
|
20230913,133400,69136340,5760,5760,5760,5760,0
|
|
20230913,133300,69136340,5760,5760,5760,5760,1000
|
|
20230913,133200,63376340,5790,5770,5790,5770,15
|
|
20230913,133100,63289690,5770,5780,5780,5770,13
|
|
20230913,133000,63214570,5790,5790,5790,5790,0
|
|
20230913,132900,63214570,5790,5790,5790,5790,0
|
|
20230913,132800,63214570,5790,5790,5790,5790,10
|
|
20230913,132700,63156670,5790,5790,5790,5790,10
|
|
20230913,132600,63098770,5790,5790,5790,5790,0
|
|
20230913,132500,63098770,5790,5790,5790,5790,0
|
|
20230913,132400,63098770,5790,5790,5790,5790,10
|
|
20230913,132300,63040870,5780,5780,5780,5780,0
|
|
20230913,132200,63040870,5780,5780,5780,5780,2
|
|
20230913,132100,63029310,5790,5770,5790,5770,30
|
|
20230913,132000,62856010,5790,5790,5790,5790,5
|
|
20230913,131900,62827060,5770,5770,5770,5770,0
|
|
20230913,131800,62827060,5770,5770,5770,5770,20
|
|
20230913,131700,62711660,5790,5790,5790,5790,0
|
|
20230913,131600,62711660,5790,5790,5790,5790,0
|
|
20230913,131500,62711660,5790,5790,5790,5790,5
|
|
20230913,131400,62682710,5790,5790,5790,5790,2
|
|
20230913,131300,62671130,5800,5800,5800,5800,0
|
|
20230913,131200,62671130,5800,5800,5800,5800,0
|
|
20230913,131100,62671130,5800,5800,5800,5800,0
|
|
20230913,131000,62671130,5800,5800,5800,5800,20
|
|
20230913,130900,62555130,5800,5800,5800,5800,2
|
|
20230913,130800,62543530,5800,5800,5800,5800,0
|
|
20230913,130700,62543530,5800,5800,5800,5800,0
|
|
20230913,130600,62543530,5800,5800,5800,5800,0
|
|
20230913,130500,62543530,5800,5800,5800,5800,0
|
|
20230913,130400,62543530,5800,5800,5800,5800,4
|
|
20230913,130300,62520330,5800,5800,5800,5800,0
|
|
20230913,130200,62520330,5800,5800,5800,5800,0
|
|
20230913,130100,62520330,5800,5800,5800,5800,0
|
|
20230913,130000,62520330,5800,5800,5800,5800,0
|
|
20230913,125900,62520330,5800,5800,5800,5800,37
|
|
20230913,125800,62305730,5800,5800,5800,5800,0
|
|
20230913,125700,62305730,5800,5800,5800,5800,2
|
|
20230913,125600,62294130,5800,5800,5800,5800,0
|
|
20230913,125500,62294130,5800,5800,5800,5800,0
|
|
20230913,125400,62294130,5800,5800,5800,5800,0
|
|
20230913,125300,62294130,5800,5800,5800,5800,0
|
|
20230913,125200,62294130,5800,5800,5800,5800,2
|
|
20230913,125100,62282530,5800,5800,5800,5800,0
|
|
20230913,125000,62282530,5800,5800,5800,5800,0
|
|
20230913,124900,62282530,5800,5800,5800,5800,0
|
|
20230913,124800,62282530,5800,5800,5800,5800,0
|
|
20230913,124700,62282530,5800,5800,5800,5800,0
|
|
20230913,124600,62282530,5800,5800,5800,5800,0
|
|
20230913,124500,62282530,5800,5800,5800,5800,0
|
|
20230913,124400,62282530,5800,5800,5800,5800,0
|
|
20230913,124300,62282530,5800,5800,5800,5800,0
|
|
20230913,124200,62282530,5800,5800,5800,5800,0
|
|
20230913,124100,62282530,5800,5800,5800,5800,0
|
|
20230913,124000,62282530,5800,5800,5800,5800,0
|
|
20230913,123900,62282530,5800,5800,5800,5800,0
|
|
20230913,123800,62282530,5800,5800,5800,5800,0
|
|
20230913,123700,62282530,5800,5800,5800,5800,0
|
|
20230913,123600,62282530,5800,5800,5800,5800,0
|
|
20230913,123500,62282530,5800,5800,5800,5800,0
|
|
20230913,123400,62282530,5800,5800,5800,5800,0
|
|
20230913,123300,62282530,5800,5800,5800,5800,0
|
|
20230913,123200,62282530,5800,5800,5800,5800,0
|
|
20230913,123100,62282530,5800,5800,5800,5800,0
|
|
20230913,123000,62282530,5800,5800,5800,5800,0
|
|
20230913,122900,62282530,5800,5800,5800,5800,0
|
|
20230913,122800,62282530,5800,5800,5800,5800,0
|
|
20230913,122700,62282530,5800,5800,5800,5800,0
|
|
20230913,122600,62282530,5800,5800,5800,5800,0
|
|
20230913,122500,62282530,5800,5800,5800,5800,2
|
|
20230913,122400,62270930,5800,5800,5800,5800,0
|
|
20230913,122300,62270930,5800,5800,5800,5800,3
|
|
20230913,122200,62253530,5770,5770,5770,5770,300
|
|
20230913,122100,60522530,5800,5800,5800,5800,0
|
|
20230913,122000,60522530,5800,5800,5800,5800,0
|
|
20230913,121900,60522530,5800,5800,5800,5800,0
|
|
20230913,121800,60522530,5800,5800,5800,5800,1
|
|
20230913,121700,60516730,5800,5800,5800,5800,0
|
|
20230913,121600,60516730,5800,5800,5800,5800,0
|
|
20230913,121500,60516730,5800,5800,5800,5800,0
|
|
20230913,121400,60516730,5800,5800,5800,5800,0
|
|
20230913,121300,60516730,5800,5800,5800,5800,0
|
|
20230913,121200,60516730,5800,5800,5800,5800,0
|
|
20230913,121100,60516730,5800,5800,5800,5800,0
|
|
20230913,121000,60516730,5800,5800,5800,5800,0
|
|
20230913,120900,60516730,5800,5800,5800,5800,2
|
|
20230913,120800,60505130,5760,5760,5760,5760,0
|
|
20230913,120700,60505130,5760,5760,5760,5760,0
|
|
20230913,120600,60505130,5760,5770,5770,5760,1884
|
|
20230913,120500,49642480,5790,5790,5790,5790,0
|
|
20230913,120400,49642480,5790,5790,5790,5790,0
|
|
20230913,120300,49642480,5790,5790,5790,5790,0
|
|
20230913,120200,49642480,5790,5790,5790,5790,0
|
|
20230913,120100,49642480,5790,5790,5790,5790,0
|
|
20230913,120000,49642480,5790,5790,5790,5790,0
|
|
20230913,115900,49642480,5790,5790,5790,5790,0
|
|
20230913,115800,49642480,5790,5790,5790,5790,0
|
|
20230913,115700,49642480,5790,5790,5790,5790,0
|
|
20230913,115600,49642480,5790,5790,5790,5790,0
|
|
20230913,115500,49642480,5790,5790,5790,5790,0
|
|
20230913,115400,49642480,5790,5790,5790,5790,0
|
|
20230913,115300,49642480,5790,5790,5790,5790,0
|
|
20230913,115200,49642480,5790,5790,5790,5790,0
|
|
20230913,115100,49642480,5790,5790,5790,5790,0
|
|
20230913,115000,49642480,5790,5790,5790,5790,0
|
|
20230913,114900,49642480,5790,5790,5790,5790,16
|
|
20230913,114800,49549840,5790,5790,5790,5790,0
|
|
20230913,114700,49549840,5790,5790,5790,5790,0
|
|
20230913,114600,49549840,5790,5790,5790,5790,0
|
|
20230913,114500,49549840,5790,5790,5790,5790,85
|
|
20230913,114400,49057690,5790,5760,5790,5760,105
|
|
20230913,114300,48452740,5790,5790,5790,5790,0
|
|
20230913,114200,48452740,5790,5790,5790,5790,0
|
|
20230913,114100,48452740,5790,5790,5790,5790,0
|
|
20230913,114000,48452740,5790,5790,5790,5790,0
|
|
20230913,113900,48452740,5790,5780,5790,5780,3
|
|
20230913,113800,48435380,5770,5780,5780,5770,26
|
|
20230913,113700,48285350,5790,5790,5790,5790,0
|
|
20230913,113600,48285350,5790,5790,5790,5790,0
|
|
20230913,113500,48285350,5790,5790,5790,5790,0
|
|
20230913,113400,48285350,5790,5790,5790,5790,0
|
|
20230913,113300,48285350,5790,5790,5790,5790,1
|
|
20230913,113200,48279560,5790,5790,5790,5790,0
|
|
20230913,113100,48279560,5790,5790,5790,5790,0
|
|
20230913,113000,48279560,5790,5790,5790,5790,0
|
|
20230913,112900,48279560,5790,5790,5790,5790,0
|
|
20230913,112800,48279560,5790,5790,5790,5790,0
|
|
20230913,112700,48279560,5790,5790,5790,5790,0
|
|
20230913,112600,48279560,5790,5790,5790,5790,0
|
|
20230913,112500,48279560,5790,5790,5790,5790,1
|
|
20230913,112400,48273770,5770,5770,5770,5770,0
|
|
20230913,112300,48273770,5770,5770,5770,5770,12
|
|
20230913,112200,48204530,5800,5800,5800,5800,0
|
|
20230913,112100,48204530,5800,5800,5800,5800,0
|
|
20230913,112000,48204530,5800,5800,5800,5800,0
|
|
20230913,111900,48204530,5800,5800,5800,5800,0
|
|
20230913,111800,48204530,5800,5800,5800,5800,0
|
|
20230913,111700,48204530,5800,5800,5800,5800,4
|
|
20230913,111600,48181330,5780,5780,5780,5780,0
|
|
20230913,111500,48181330,5780,5780,5780,5780,0
|
|
20230913,111400,48181330,5780,5780,5780,5780,0
|
|
20230913,111300,48181330,5780,5780,5780,5780,0
|
|
20230913,111200,48181330,5780,5780,5780,5780,10
|
|
20230913,111100,48123530,5800,5800,5800,5800,0
|
|
20230913,111000,48123530,5800,5800,5800,5800,0
|
|
20230913,110900,48123530,5800,5800,5800,5800,0
|
|
20230913,110800,48123530,5800,5800,5800,5800,0
|
|
20230913,110700,48123530,5800,5800,5800,5800,0
|
|
20230913,110600,48123530,5800,5800,5800,5800,0
|
|
20230913,110500,48123530,5800,5800,5800,5800,0
|
|
20230913,110400,48123530,5800,5790,5800,5790,12
|
|
20230913,110300,48054030,5790,5790,5790,5790,200
|
|
20230913,110200,46896030,5790,5790,5790,5790,100
|
|
20230913,110100,46317030,5790,5770,5790,5770,11
|
|
20230913,110000,46253520,5780,5780,5780,5780,66
|
|
20230913,105900,45872040,5780,5780,5780,5780,3
|
|
20230913,105800,45854700,5780,5780,5780,5780,21
|
|
20230913,105700,45733320,5780,5780,5780,5780,22
|
|
20230913,105600,45606160,5760,5760,5760,5760,47
|
|
20230913,105500,45335440,5760,5760,5760,5760,0
|
|
20230913,105400,45335440,5760,5760,5760,5760,100
|
|
20230913,105300,44759440,5770,5770,5770,5770,111
|
|
20230913,105200,44118970,5770,5770,5770,5770,577
|
|
20230913,105100,40789680,5780,5780,5780,5780,0
|
|
20230913,105000,40789680,5780,5780,5780,5780,0
|
|
20230913,104900,40789680,5780,5780,5780,5780,0
|
|
20230913,104800,40789680,5780,5780,5780,5780,20
|
|
20230913,104700,40674080,5780,5780,5780,5780,0
|
|
20230913,104600,40674080,5780,5780,5780,5780,0
|
|
20230913,104500,40674080,5780,5780,5780,5780,0
|
|
20230913,104400,40674080,5780,5780,5780,5780,414
|
|
20230913,104300,38281160,5790,5790,5790,5790,110
|
|
20230913,104200,37644260,5790,5790,5790,5790,100
|
|
20230913,104100,37065260,5790,5790,5790,5790,102
|
|
20230913,104000,36474680,5800,5800,5800,5800,0
|
|
20230913,103900,36474680,5800,5800,5800,5800,0
|
|
20230913,103800,36474680,5800,5800,5800,5800,30
|
|
20230913,103700,36300680,5800,5800,5800,5800,128
|
|
20230913,103600,35558280,5830,5830,5830,5830,201
|
|
20230913,103500,34386450,5800,5800,5800,5800,316
|
|
20230913,103400,32553650,5830,5830,5830,5830,0
|
|
20230913,103300,32553650,5830,5830,5830,5830,0
|
|
20230913,103200,32553650,5830,5830,5830,5830,0
|
|
20230913,103100,32553650,5830,5810,5830,5800,1480
|
|
20230913,103000,23959120,5810,5810,5810,5810,0
|
|
20230913,102900,23959120,5810,5810,5810,5810,0
|
|
20230913,102800,23959120,5810,5820,5820,5810,50
|
|
20230913,102700,23668610,5820,5820,5820,5820,204
|
|
20230913,102600,22481330,5820,5820,5820,5820,50
|
|
20230913,102500,22190330,5830,5830,5830,5830,0
|
|
20230913,102400,22190330,5830,5830,5830,5830,0
|
|
20230913,102300,22190330,5830,5830,5830,5830,0
|
|
20230913,102200,22190330,5830,5830,5830,5830,0
|
|
20230913,102100,22190330,5830,5830,5830,5830,0
|
|
20230913,102000,22190330,5830,5830,5830,5830,2
|
|
20230913,101900,22178670,5840,5840,5840,5840,0
|
|
20230913,101800,22178670,5840,5840,5840,5840,0
|
|
20230913,101700,22178670,5840,5840,5840,5840,0
|
|
20230913,101600,22178670,5840,5840,5840,5840,0
|
|
20230913,101500,22178670,5840,5840,5840,5840,2
|
|
20230913,101400,22166990,5810,5830,5830,5810,16
|
|
20230913,101300,22074000,5820,5820,5820,5820,546
|
|
20230913,101200,18896280,5840,5840,5840,5840,0
|
|
20230913,101100,18896280,5840,5840,5840,5840,0
|
|
20230913,101000,18896280,5840,5840,5840,5840,0
|
|
20230913,100900,18896280,5840,5840,5840,5840,0
|
|
20230913,100800,18896280,5840,5840,5840,5840,0
|
|
20230913,100700,18896280,5840,5840,5840,5840,10
|
|
20230913,100600,18837880,5840,5840,5840,5840,0
|
|
20230913,100500,18837880,5840,5840,5840,5840,0
|
|
20230913,100400,18837880,5840,5840,5840,5840,0
|
|
20230913,100300,18837880,5840,5840,5840,5840,0
|
|
20230913,100200,18837880,5840,5840,5840,5840,4
|
|
20230913,100100,18814520,5840,5840,5840,5840,0
|
|
20230913,100000,18814520,5840,5840,5840,5840,0
|
|
20230913,095900,18814520,5840,5840,5840,5840,0
|
|
20230913,095800,18814520,5840,5820,5840,5820,144
|
|
20230913,095700,17976420,5840,5840,5840,5840,0
|
|
20230913,095600,17976420,5840,5840,5840,5840,0
|
|
20230913,095500,17976420,5840,5840,5840,5840,0
|
|
20230913,095400,17976420,5840,5840,5840,5840,0
|
|
20230913,095300,17976420,5840,5840,5840,5840,0
|
|
20230913,095200,17976420,5840,5840,5840,5840,0
|
|
20230913,095100,17976420,5840,5840,5840,5840,0
|
|
20230913,095000,17976420,5840,5840,5840,5840,0
|
|
20230913,094900,17976420,5840,5820,5840,5810,852
|
|
20230913,094800,13025970,5840,5840,5840,5840,0
|
|
20230913,094700,13025970,5840,5840,5840,5840,0
|
|
20230913,094600,13025970,5840,5820,5840,5820,142
|
|
20230913,094500,12199510,5830,5830,5830,5830,11
|
|
20230913,094400,12135380,5840,5840,5840,5840,0
|
|
20230913,094300,12135380,5840,5840,5840,5840,0
|
|
20230913,094200,12135380,5840,5840,5840,5840,0
|
|
20230913,094100,12135380,5840,5840,5840,5840,0
|
|
20230913,094000,12135380,5840,5840,5840,5840,2
|
|
20230913,093900,12123700,5820,5820,5820,5820,0
|
|
20230913,093800,12123700,5820,5830,5830,5820,300
|
|
20230913,093700,10376330,5840,5840,5840,5840,1
|
|
20230913,093600,10370490,5840,5840,5840,5840,0
|
|
20230913,093500,10370490,5840,5840,5840,5840,0
|
|
20230913,093400,10370490,5840,5840,5840,5840,0
|
|
20230913,093300,10370490,5840,5840,5840,5840,1
|
|
20230913,093200,10364650,5840,5840,5840,5840,24
|
|
20230913,093100,10224490,5840,5840,5840,5840,0
|
|
20230913,093000,10224490,5840,5840,5840,5840,0
|
|
20230913,092900,10224490,5840,5840,5840,5840,0
|
|
20230913,092800,10224490,5840,5830,5840,5830,3
|
|
20230913,092700,10206980,5830,5830,5830,5830,11
|
|
20230913,092600,10142850,5830,5830,5830,5830,10
|
|
20230913,092500,10084550,5830,5830,5830,5830,0
|
|
20230913,092400,10084550,5830,5830,5830,5830,0
|
|
20230913,092300,10084550,5830,5830,5830,5830,0
|
|
20230913,092200,10084550,5830,5830,5830,5830,10
|
|
20230913,092100,10026250,5830,5830,5830,5830,2
|
|
20230913,092000,10014590,5820,5820,5820,5820,0
|
|
20230913,091900,10014590,5820,5810,5820,5810,444
|
|
20230913,091800,7430550,5810,5810,5820,5810,29
|
|
20230913,091700,7261960,5810,5820,5820,5810,229
|
|
20230913,091600,5931460,5830,5830,5830,5830,0
|
|
20230913,091500,5931460,5830,5820,5830,5820,110
|
|
20230913,091400,5291160,5820,5820,5820,5820,3
|
|
20230913,091300,5273700,5820,5820,5820,5820,2
|
|
20230913,091200,5262060,5830,5830,5830,5830,216
|
|
20230913,091100,4002780,5840,5840,5840,5840,0
|
|
20230913,091000,4002780,5840,5840,5840,5840,0
|
|
20230913,090900,4002780,5840,5840,5840,5840,0
|
|
20230913,090800,4002780,5840,5840,5840,5840,3
|
|
20230913,090700,3985260,5840,5840,5840,5840,0
|
|
20230913,090600,3985260,5840,5840,5840,5840,0
|
|
20230913,090500,3985260,5840,5830,5840,5830,16
|
|
20230913,090400,3891970,5830,5830,5830,5830,0
|
|
20230913,090300,3891970,5830,5830,5830,5830,0
|
|
20230913,090200,3891970,5830,5830,5830,5830,1
|
|
20230913,090100,3886140,5800,5800,5800,5800,0
|
|
20230913,090000,3886140,5800,5830,5830,5800,669
|