694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,203100,492793760,5140,5140,5140,5140,3114
|
|
20230905,203000,492793760,5140,5140,5140,5140,0
|
|
20230905,202900,492793760,5140,5140,5140,5140,0
|
|
20230905,202800,492793760,5140,5140,5140,5140,0
|
|
20230905,202700,492793760,5140,5140,5140,5140,0
|
|
20230905,202600,492793760,5140,5140,5140,5140,0
|
|
20230905,202500,492793760,5140,5140,5140,5140,0
|
|
20230905,202400,492793760,5140,5140,5140,5140,0
|
|
20230905,202300,492793760,5140,5140,5140,5140,0
|
|
20230905,202200,492793760,5140,5140,5140,5140,0
|
|
20230905,202100,492793760,5140,5140,5140,5140,0
|
|
20230905,202000,492793760,5140,5140,5140,5140,0
|
|
20230905,201900,492793760,5140,5140,5140,5140,0
|
|
20230905,201800,492793760,5140,5140,5140,5140,0
|
|
20230905,201700,492793760,5140,5140,5140,5140,0
|
|
20230905,201600,492793760,5140,5140,5140,5140,0
|
|
20230905,201500,492793760,5140,5140,5140,5140,0
|
|
20230905,201400,492793760,5140,5140,5140,5140,0
|
|
20230905,201300,492793760,5140,5140,5140,5140,0
|
|
20230905,201200,492793760,5140,5140,5140,5140,0
|
|
20230905,201100,492793760,5140,5140,5140,5140,0
|
|
20230905,201000,492793760,5140,5140,5140,5140,0
|
|
20230905,200900,492793760,5140,5140,5140,5140,0
|
|
20230905,200800,492793760,5140,5140,5140,5140,0
|
|
20230905,200700,492793760,5140,5140,5140,5140,0
|
|
20230905,200600,492793760,5140,5140,5140,5140,0
|
|
20230905,200500,492793760,5140,5140,5140,5140,0
|
|
20230905,200400,492793760,5140,5140,5140,5140,0
|
|
20230905,200300,492793760,5140,5140,5140,5140,0
|
|
20230905,200200,492793760,5140,5140,5140,5140,0
|
|
20230905,200100,492793760,5140,5140,5140,5140,3114
|
|
20230905,200000,492793760,5140,5140,5140,5140,0
|
|
20230905,195900,492793760,5140,5140,5140,5140,0
|
|
20230905,195800,492793760,5140,5140,5140,5140,0
|
|
20230905,195700,492793760,5140,5140,5140,5140,0
|
|
20230905,195600,492793760,5140,5140,5140,5140,0
|
|
20230905,195500,492793760,5140,5140,5140,5140,0
|
|
20230905,195400,492793760,5140,5140,5140,5140,0
|
|
20230905,195300,492793760,5140,5140,5140,5140,0
|
|
20230905,195200,492793760,5140,5140,5140,5140,0
|
|
20230905,195100,492793760,5140,5140,5140,5140,0
|
|
20230905,195000,492793760,5140,5140,5140,5140,0
|
|
20230905,194900,492793760,5140,5140,5140,5140,0
|
|
20230905,194800,492793760,5140,5140,5140,5140,0
|
|
20230905,194700,492793760,5140,5140,5140,5140,0
|
|
20230905,194600,492793760,5140,5140,5140,5140,0
|
|
20230905,194500,492793760,5140,5140,5140,5140,0
|
|
20230905,194400,492793760,5140,5140,5140,5140,0
|
|
20230905,194300,492793760,5140,5140,5140,5140,0
|
|
20230905,194200,492793760,5140,5140,5140,5140,0
|
|
20230905,194100,492793760,5140,5140,5140,5140,0
|
|
20230905,194000,492793760,5140,5140,5140,5140,0
|
|
20230905,193900,492793760,5140,5140,5140,5140,0
|
|
20230905,193800,492793760,5140,5140,5140,5140,0
|
|
20230905,193700,492793760,5140,5140,5140,5140,0
|
|
20230905,193600,492793760,5140,5140,5140,5140,0
|
|
20230905,193500,492793760,5140,5140,5140,5140,0
|
|
20230905,193400,492793760,5140,5140,5140,5140,0
|
|
20230905,193300,492793760,5140,5140,5140,5140,0
|
|
20230905,193200,492793760,5140,5140,5140,5140,0
|
|
20230905,193100,492793760,5140,5140,5140,5140,3114
|
|
20230905,193000,492793760,5140,5140,5140,5140,0
|
|
20230905,192900,492793760,5140,5140,5140,5140,0
|
|
20230905,192800,492793760,5140,5140,5140,5140,0
|
|
20230905,192700,492793760,5140,5140,5140,5140,0
|
|
20230905,192600,492793760,5140,5140,5140,5140,0
|
|
20230905,192500,492793760,5140,5140,5140,5140,0
|
|
20230905,192400,492793760,5140,5140,5140,5140,0
|
|
20230905,192300,492793760,5140,5140,5140,5140,0
|
|
20230905,192200,492793760,5140,5140,5140,5140,0
|
|
20230905,192100,492793760,5140,5140,5140,5140,0
|
|
20230905,192000,492793760,5140,5140,5140,5140,0
|
|
20230905,191900,492793760,5140,5140,5140,5140,0
|
|
20230905,191800,492793760,5140,5140,5140,5140,0
|
|
20230905,191700,492793760,5140,5140,5140,5140,0
|
|
20230905,191600,492793760,5140,5140,5140,5140,0
|
|
20230905,191500,492793760,5140,5140,5140,5140,0
|
|
20230905,191400,492793760,5140,5140,5140,5140,0
|
|
20230905,191300,492793760,5140,5140,5140,5140,0
|
|
20230905,191200,492793760,5140,5140,5140,5140,0
|
|
20230905,191100,492793760,5140,5140,5140,5140,0
|
|
20230905,191000,492793760,5140,5140,5140,5140,0
|
|
20230905,190900,492793760,5140,5140,5140,5140,0
|
|
20230905,190800,492793760,5140,5140,5140,5140,0
|
|
20230905,190700,492793760,5140,5140,5140,5140,0
|
|
20230905,190600,492793760,5140,5140,5140,5140,0
|
|
20230905,190500,492793760,5140,5140,5140,5140,0
|
|
20230905,190400,492793760,5140,5140,5140,5140,0
|
|
20230905,190300,492793760,5140,5140,5140,5140,0
|
|
20230905,190200,492793760,5140,5140,5140,5140,0
|
|
20230905,190100,492793760,5140,5140,5140,5140,3114
|
|
20230905,190000,492793760,5140,5140,5140,5140,0
|
|
20230905,185900,492793760,5140,5140,5140,5140,0
|
|
20230905,185800,492793760,5140,5140,5140,5140,0
|
|
20230905,185700,492793760,5140,5140,5140,5140,0
|
|
20230905,185600,492793760,5140,5140,5140,5140,0
|
|
20230905,185500,492793760,5140,5140,5140,5140,0
|
|
20230905,185400,492793760,5140,5140,5140,5140,0
|
|
20230905,185300,492793760,5140,5140,5140,5140,0
|
|
20230905,185200,492793760,5140,5140,5140,5140,0
|
|
20230905,185100,492793760,5140,5140,5140,5140,0
|
|
20230905,185000,492793760,5140,5140,5140,5140,0
|
|
20230905,184900,492793760,5140,5140,5140,5140,0
|
|
20230905,184800,492793760,5140,5140,5140,5140,0
|
|
20230905,184700,492793760,5140,5140,5140,5140,0
|
|
20230905,184600,492793760,5140,5140,5140,5140,0
|
|
20230905,184500,492793760,5140,5140,5140,5140,0
|
|
20230905,184400,492793760,5140,5140,5140,5140,0
|
|
20230905,184300,492793760,5140,5140,5140,5140,0
|
|
20230905,184200,492793760,5140,5140,5140,5140,0
|
|
20230905,184100,492793760,5140,5140,5140,5140,0
|
|
20230905,184000,492793760,5140,5140,5140,5140,0
|
|
20230905,183900,492793760,5140,5140,5140,5140,0
|
|
20230905,183800,492793760,5140,5140,5140,5140,0
|
|
20230905,183700,492793760,5140,5140,5140,5140,0
|
|
20230905,183600,492793760,5140,5140,5140,5140,0
|
|
20230905,183500,492793760,5140,5140,5140,5140,0
|
|
20230905,183400,492793760,5140,5140,5140,5140,0
|
|
20230905,183300,492793760,5140,5140,5140,5140,0
|
|
20230905,183200,492793760,5140,5140,5140,5140,0
|
|
20230905,183100,492793760,5140,5140,5140,5140,3114
|
|
20230905,183000,492793760,5140,5140,5140,5140,0
|
|
20230905,182900,492793760,5140,5140,5140,5140,0
|
|
20230905,182800,492793760,5140,5140,5140,5140,0
|
|
20230905,182700,492793760,5140,5140,5140,5140,0
|
|
20230905,182600,492793760,5140,5140,5140,5140,0
|
|
20230905,182500,492793760,5140,5140,5140,5140,0
|
|
20230905,182400,492793760,5140,5140,5140,5140,0
|
|
20230905,182300,492793760,5140,5140,5140,5140,0
|
|
20230905,182200,492793760,5140,5140,5140,5140,0
|
|
20230905,182100,492793760,5140,5140,5140,5140,0
|
|
20230905,182000,492793760,5140,5140,5140,5140,0
|
|
20230905,181900,492793760,5140,5140,5140,5140,0
|
|
20230905,181800,492793760,5140,5140,5140,5140,0
|
|
20230905,181700,492793760,5140,5140,5140,5140,0
|
|
20230905,181600,492793760,5140,5140,5140,5140,0
|
|
20230905,181500,492793760,5140,5140,5140,5140,0
|
|
20230905,181400,492793760,5140,5140,5140,5140,0
|
|
20230905,181300,492793760,5140,5140,5140,5140,0
|
|
20230905,181200,492793760,5140,5140,5140,5140,0
|
|
20230905,181100,492793760,5140,5140,5140,5140,0
|
|
20230905,181000,492793760,5140,5140,5140,5140,0
|
|
20230905,180900,492793760,5140,5140,5140,5140,0
|
|
20230905,180800,492793760,5140,5140,5140,5140,0
|
|
20230905,180700,492793760,5140,5140,5140,5140,0
|
|
20230905,180600,492793760,5140,5140,5140,5140,0
|
|
20230905,180500,492793760,5140,5140,5140,5140,0
|
|
20230905,180400,492793760,5140,5140,5140,5140,0
|
|
20230905,180300,492793760,5140,5140,5140,5140,0
|
|
20230905,180200,492793760,5140,5140,5140,5140,0
|
|
20230905,180100,492793760,5140,5140,5140,5140,3114
|
|
20230905,180000,492793760,5140,5140,5140,5140,0
|
|
20230905,175900,492793760,5140,5140,5140,5140,0
|
|
20230905,175800,492793760,5140,5140,5140,5140,0
|
|
20230905,175700,492793760,5140,5140,5140,5140,0
|
|
20230905,175600,492793760,5140,5140,5140,5140,0
|
|
20230905,175500,492793760,5140,5140,5140,5140,0
|
|
20230905,175400,492793760,5140,5140,5140,5140,0
|
|
20230905,175300,492793760,5140,5140,5140,5140,0
|
|
20230905,175200,492793760,5140,5140,5140,5140,0
|
|
20230905,175100,492793760,5140,5140,5140,5140,0
|
|
20230905,175000,492793760,5140,5140,5140,5140,0
|
|
20230905,174900,492793760,5140,5140,5140,5140,0
|
|
20230905,174800,492793760,5140,5140,5140,5140,0
|
|
20230905,174700,492793760,5140,5140,5140,5140,0
|
|
20230905,174600,492793760,5140,5140,5140,5140,0
|
|
20230905,174500,492793760,5140,5140,5140,5140,0
|
|
20230905,174400,492793760,5140,5140,5140,5140,0
|
|
20230905,174300,492793760,5140,5140,5140,5140,0
|
|
20230905,174200,492793760,5140,5140,5140,5140,0
|
|
20230905,174100,492793760,5140,5140,5140,5140,0
|
|
20230905,174000,492793760,5140,5140,5140,5140,0
|
|
20230905,173900,492793760,5140,5140,5140,5140,0
|
|
20230905,173800,492793760,5140,5140,5140,5140,0
|
|
20230905,173700,492793760,5140,5140,5140,5140,0
|
|
20230905,173600,492793760,5140,5140,5140,5140,0
|
|
20230905,173500,492793760,5140,5140,5140,5140,0
|
|
20230905,173400,492793760,5140,5140,5140,5140,0
|
|
20230905,173300,492793760,5140,5140,5140,5140,0
|
|
20230905,173200,492793760,5140,5140,5140,5140,0
|
|
20230905,173100,492793760,5140,5140,5140,5140,3114
|
|
20230905,173000,492793760,5140,5140,5140,5140,0
|
|
20230905,172900,492793760,5140,5140,5140,5140,0
|
|
20230905,172800,492793760,5140,5140,5140,5140,0
|
|
20230905,172700,492793760,5140,5140,5140,5140,0
|
|
20230905,172600,492793760,5140,5140,5140,5140,0
|
|
20230905,172500,492793760,5140,5140,5140,5140,0
|
|
20230905,172400,492793760,5140,5140,5140,5140,0
|
|
20230905,172300,492793760,5140,5140,5140,5140,0
|
|
20230905,172200,492793760,5140,5140,5140,5140,0
|
|
20230905,172100,492793760,5140,5140,5140,5140,0
|
|
20230905,172000,492793760,5140,5140,5140,5140,0
|
|
20230905,171900,492793760,5140,5140,5140,5140,0
|
|
20230905,171800,492793760,5140,5140,5140,5140,0
|
|
20230905,171700,492793760,5140,5140,5140,5140,0
|
|
20230905,171600,492793760,5140,5140,5140,5140,0
|
|
20230905,171500,492793760,5140,5140,5140,5140,0
|
|
20230905,171400,492793760,5140,5140,5140,5140,0
|
|
20230905,171300,492793760,5140,5140,5140,5140,0
|
|
20230905,171200,492793760,5140,5140,5140,5140,0
|
|
20230905,171100,492793760,5140,5140,5140,5140,0
|
|
20230905,171000,492793760,5140,5140,5140,5140,0
|
|
20230905,170900,492793760,5140,5140,5140,5140,0
|
|
20230905,170800,492793760,5140,5140,5140,5140,0
|
|
20230905,170700,492793760,5140,5140,5140,5140,0
|
|
20230905,170600,492793760,5140,5140,5140,5140,0
|
|
20230905,170500,492793760,5140,5140,5140,5140,0
|
|
20230905,170400,492793760,5140,5140,5140,5140,0
|
|
20230905,170300,492793760,5140,5140,5140,5140,0
|
|
20230905,170200,492793760,5140,5140,5140,5140,0
|
|
20230905,170100,492793760,5140,5140,5140,5140,3114
|
|
20230905,170000,492793760,5140,5140,5140,5140,0
|
|
20230905,165900,492793760,5140,5140,5140,5140,0
|
|
20230905,165800,492793760,5140,5140,5140,5140,0
|
|
20230905,165700,492793760,5140,5140,5140,5140,0
|
|
20230905,165600,492793760,5140,5140,5140,5140,0
|
|
20230905,165500,492793760,5140,5140,5140,5140,0
|
|
20230905,165400,492793760,5140,5140,5140,5140,0
|
|
20230905,165300,492793760,5140,5140,5140,5140,0
|
|
20230905,165200,492793760,5140,5140,5140,5140,0
|
|
20230905,165100,492793760,5140,5140,5140,5140,0
|
|
20230905,165000,492793760,5140,5140,5140,5140,0
|
|
20230905,164900,492793760,5140,5140,5140,5140,0
|
|
20230905,164800,492793760,5140,5140,5140,5140,0
|
|
20230905,164700,492793760,5140,5140,5140,5140,0
|
|
20230905,164600,492793760,5140,5140,5140,5140,0
|
|
20230905,164500,492793760,5140,5140,5140,5140,0
|
|
20230905,164400,492793760,5140,5140,5140,5140,0
|
|
20230905,164300,492793760,5140,5140,5140,5140,0
|
|
20230905,164200,492793760,5140,5140,5140,5140,0
|
|
20230905,164100,492793760,5140,5140,5140,5140,0
|
|
20230905,164000,492793760,5140,5140,5140,5140,0
|
|
20230905,163900,492793760,5140,5140,5140,5140,0
|
|
20230905,163800,492793760,5140,5140,5140,5140,0
|
|
20230905,163700,492793760,5140,5140,5140,5140,0
|
|
20230905,163600,492793760,5140,5140,5140,5140,0
|
|
20230905,163500,492793760,5140,5140,5140,5140,0
|
|
20230905,163400,492793760,5140,5140,5140,5140,0
|
|
20230905,163300,492793760,5140,5140,5140,5140,0
|
|
20230905,163200,492793760,5140,5140,5140,5140,0
|
|
20230905,163100,492793760,5140,5140,5140,5140,3114
|
|
20230905,163000,492793760,5140,5140,5140,5140,0
|
|
20230905,162900,492793760,5140,5140,5140,5140,0
|
|
20230905,162800,492793760,5140,5140,5140,5140,0
|
|
20230905,162700,492793760,5140,5140,5140,5140,0
|
|
20230905,162600,492793760,5140,5140,5140,5140,0
|
|
20230905,162500,492793760,5140,5140,5140,5140,0
|
|
20230905,162400,492793760,5140,5140,5140,5140,0
|
|
20230905,162300,492793760,5140,5140,5140,5140,0
|
|
20230905,162200,492793760,5140,5140,5140,5140,0
|
|
20230905,162100,492793760,5140,5140,5140,5140,0
|
|
20230905,162000,492793760,5140,5140,5140,5140,0
|
|
20230905,161900,492793760,5140,5140,5140,5140,0
|
|
20230905,161800,492793760,5140,5140,5140,5140,0
|
|
20230905,161700,492793760,5140,5140,5140,5140,0
|
|
20230905,161600,492793760,5140,5140,5140,5140,0
|
|
20230905,161500,492793760,5140,5140,5140,5140,0
|
|
20230905,161400,492793760,5140,5140,5140,5140,0
|
|
20230905,161300,492793760,5140,5140,5140,5140,0
|
|
20230905,161200,492793760,5140,5140,5140,5140,0
|
|
20230905,161100,492793760,5140,5140,5140,5140,0
|
|
20230905,161000,492793760,5140,5140,5140,5140,0
|
|
20230905,160900,492793760,5140,5140,5140,5140,0
|
|
20230905,160800,492793760,5140,5140,5140,5140,0
|
|
20230905,160700,492793760,5140,5140,5140,5140,0
|
|
20230905,160600,492793760,5140,5140,5140,5140,0
|
|
20230905,160500,492793760,5140,5140,5140,5140,0
|
|
20230905,160400,492793760,5140,5140,5140,5140,0
|
|
20230905,160300,492793760,5140,5140,5140,5140,0
|
|
20230905,160200,492793760,5140,5140,5140,5140,0
|
|
20230905,160100,492793760,5140,5140,5140,5140,3114
|
|
20230905,160000,492793760,5140,5140,5140,5140,0
|
|
20230905,155900,492793760,5140,5140,5140,5140,0
|
|
20230905,155800,492793760,5140,5140,5140,5140,0
|
|
20230905,155700,492793760,5140,5140,5140,5140,0
|
|
20230905,155600,492793760,5140,5140,5140,5140,0
|
|
20230905,155500,492793760,5140,5140,5140,5140,0
|
|
20230905,155400,492793760,5140,5140,5140,5140,0
|
|
20230905,155300,492793760,5140,5140,5140,5140,0
|
|
20230905,155200,492793760,5140,5140,5140,5140,0
|
|
20230905,155100,492793760,5140,5140,5140,5140,0
|
|
20230905,155000,492793760,5140,5140,5140,5140,0
|
|
20230905,154900,492793760,5140,5140,5140,5140,0
|
|
20230905,154800,492793760,5140,5140,5140,5140,0
|
|
20230905,154700,492793760,5140,5140,5140,5140,0
|
|
20230905,154600,492793760,5140,5140,5140,5140,0
|
|
20230905,154500,492793760,5140,5140,5140,5140,0
|
|
20230905,154400,492793760,5140,5140,5140,5140,0
|
|
20230905,154300,492793760,5140,5140,5140,5140,0
|
|
20230905,154200,492793760,5140,5140,5140,5140,0
|
|
20230905,154100,492793760,5140,5140,5140,5140,0
|
|
20230905,154000,492793760,5140,5140,5140,5140,0
|
|
20230905,153900,492793760,5140,5140,5140,5140,0
|
|
20230905,153800,492793760,5140,5140,5140,5140,0
|
|
20230905,153700,492793760,5140,5140,5140,5140,0
|
|
20230905,153600,492793760,5140,5140,5140,5140,0
|
|
20230905,153500,492793760,5140,5140,5140,5140,0
|
|
20230905,153400,492793760,5140,5140,5140,5140,0
|
|
20230905,153300,492793760,5140,5140,5140,5140,0
|
|
20230905,153200,492793760,5140,5140,5140,5140,0
|
|
20230905,153100,492793760,5140,5140,5140,5140,3114
|
|
20230905,153000,492793760,5140,5140,5140,5140,3114
|
|
20230905,152900,476787800,5110,5110,5110,5110,0
|
|
20230905,152800,476787800,5110,5110,5110,5110,0
|
|
20230905,152700,476787800,5110,5110,5110,5110,0
|
|
20230905,152600,476787800,5110,5110,5110,5110,0
|
|
20230905,152500,476787800,5110,5110,5110,5110,0
|
|
20230905,152400,476787800,5110,5110,5110,5110,0
|
|
20230905,152300,476787800,5110,5110,5110,5110,0
|
|
20230905,152200,476787800,5110,5110,5110,5110,0
|
|
20230905,152100,476787800,5110,5110,5110,5110,0
|
|
20230905,152000,476787800,5110,5110,5110,5110,0
|
|
20230905,151900,476787800,5110,5110,5110,5110,81
|
|
20230905,151800,476373890,5110,5100,5110,5060,390
|
|
20230905,151700,474396410,5070,5070,5070,5070,104
|
|
20230905,151600,473869130,5070,5070,5070,5070,62
|
|
20230905,151500,473554790,5070,5070,5070,5070,295
|
|
20230905,151400,472059140,5070,5080,5080,5070,238
|
|
20230905,151300,470852110,5070,5090,5090,5070,872
|
|
20230905,151200,466415150,5100,5100,5100,5100,148
|
|
20230905,151100,465660350,5110,5120,5120,5110,65
|
|
20230905,151000,465328130,5130,5140,5140,5130,9
|
|
20230905,150900,465281920,5140,5110,5140,5100,209
|
|
20230905,150800,464214350,5100,5100,5100,5100,88
|
|
20230905,150700,463765550,5090,5090,5090,5090,0
|
|
20230905,150600,463765550,5090,5100,5100,5090,169
|
|
20230905,150500,462904820,5100,5100,5100,5100,0
|
|
20230905,150400,462904820,5100,5110,5110,5090,551
|
|
20230905,150300,460097240,5140,5110,5140,5110,291
|
|
20230905,150200,458605090,5110,5110,5130,5100,193
|
|
20230905,150100,457619440,5100,5100,5100,5100,33
|
|
20230905,150000,457451140,5100,5100,5100,5100,25
|
|
20230905,145900,457323640,5130,5090,5130,5090,156
|
|
20230905,145800,456527930,5100,5100,5100,5090,95
|
|
20230905,145700,456043950,5090,5090,5090,5090,127
|
|
20230905,145600,455397520,5090,5090,5090,5090,0
|
|
20230905,145500,455397520,5090,5090,5090,5090,104
|
|
20230905,145400,454868160,5090,5090,5090,5090,50
|
|
20230905,145300,454613660,5100,5100,5100,5090,80
|
|
20230905,145200,454206210,5100,5100,5100,5100,0
|
|
20230905,145100,454206210,5100,5080,5100,5070,204
|
|
20230905,145000,453169480,5100,5070,5100,5070,50
|
|
20230905,144900,452914780,5070,5070,5070,5070,119
|
|
20230905,144800,452311450,5080,5080,5080,5080,59
|
|
20230905,144700,452011730,5090,5090,5090,5090,97
|
|
20230905,144600,451518000,5100,5100,5100,5100,0
|
|
20230905,144500,451518000,5100,5100,5100,5100,17
|
|
20230905,144400,451431300,5110,5100,5110,5100,121
|
|
20230905,144300,450814160,5130,5110,5130,5110,111
|
|
20230905,144200,450246090,5090,5090,5090,5090,75
|
|
20230905,144100,449864340,5090,5080,5090,5080,74
|
|
20230905,144000,449488200,5080,5080,5080,5080,52
|
|
20230905,143900,449224040,5120,5120,5120,5120,20
|
|
20230905,143800,449121640,5090,5090,5090,5090,11
|
|
20230905,143700,449065650,5090,5060,5110,5060,168
|
|
20230905,143600,448210770,5060,5060,5060,5060,52
|
|
20230905,143500,447947650,5070,5080,5080,5070,1065
|
|
20230905,143400,442547910,5070,5070,5070,5070,53
|
|
20230905,143300,442279200,5070,5080,5080,5070,104
|
|
20230905,143200,441751400,5140,5140,5140,5140,0
|
|
20230905,143100,441751400,5140,5140,5140,5140,0
|
|
20230905,143000,441751400,5140,5090,5140,5060,285
|
|
20230905,142900,440302110,5090,5090,5090,5090,12
|
|
20230905,142800,440241030,5140,5100,5140,5100,424
|
|
20230905,142700,438062390,5120,5060,5120,5060,248
|
|
20230905,142600,436799940,5070,5050,5070,5030,251
|
|
20230905,142500,435532430,5050,5060,5070,5050,38
|
|
20230905,142400,435340210,5060,5060,5060,5060,9
|
|
20230905,142300,435294670,5060,5070,5070,5060,62
|
|
20230905,142200,434980430,5070,5090,5090,5070,109
|
|
20230905,142100,434426820,5100,5070,5100,5070,80
|
|
20230905,142000,434019770,5050,5050,5050,5050,9
|
|
20230905,141900,433974320,5080,5080,5080,5080,60
|
|
20230905,141800,433669520,5090,5120,5120,5090,278
|
|
20230905,141700,432251480,5170,5170,5170,5170,0
|
|
20230905,141600,432251480,5170,5170,5180,5170,1749
|
|
20230905,141500,423207150,5170,5170,5180,5170,147
|
|
20230905,141400,422447150,5170,5180,5180,5170,216
|
|
20230905,141300,421330090,5180,5170,5180,5170,9
|
|
20230905,141200,421283550,5170,5170,5170,5170,125
|
|
20230905,141100,420637300,5170,5180,5180,5170,142
|
|
20230905,141000,419903050,5180,5180,5180,5180,105
|
|
20230905,140900,419359150,5210,5210,5210,5210,81
|
|
20230905,140800,418937140,5170,5170,5190,5170,493
|
|
20230905,140700,416383330,5210,5150,5230,5150,1374
|
|
20230905,140600,409277570,5110,5110,5110,5110,8
|
|
20230905,140500,409236690,5110,5120,5120,5110,61
|
|
20230905,140400,408924460,5120,5110,5120,5110,48
|
|
20230905,140300,408679100,5110,5130,5170,5110,932
|
|
20230905,140200,403880470,5170,5130,5170,5130,368
|
|
20230905,140100,401978270,5120,5100,5120,5100,647
|
|
20230905,140000,398666670,5120,5040,5120,5040,1171
|
|
20230905,135900,392682970,5050,5050,5050,5050,138
|
|
20230905,135800,391986070,5070,5070,5070,5070,58
|
|
20230905,135700,391692010,5060,5060,5060,5050,112
|
|
20230905,135600,391125810,5050,5000,5050,5000,1352
|
|
20230905,135500,384302790,5030,5010,5030,5000,115
|
|
20230905,135400,383726370,5000,5010,5030,5000,88
|
|
20230905,135300,383285430,5030,5000,5030,5000,152
|
|
20230905,135200,382522430,5000,5000,5000,5000,9
|
|
20230905,135100,382477430,5000,5020,5040,5000,97
|
|
20230905,135000,381991670,5000,5020,5020,5000,64
|
|
20230905,134900,381671610,5000,5020,5020,5000,169
|
|
20230905,134800,380825920,5020,5000,5020,5000,128
|
|
20230905,134700,380185120,5000,5000,5000,5000,90
|
|
20230905,134600,379735120,5000,5000,5000,5000,8
|
|
20230905,134500,379695120,5000,5000,5000,5000,114
|
|
20230905,134400,379125120,5000,5000,5000,5000,134
|
|
20230905,134300,378455120,5000,5000,5000,5000,63
|
|
20230905,134200,378140120,5000,5000,5000,5000,106
|
|
20230905,134100,377610120,5000,5000,5000,5000,0
|
|
20230905,134000,377610120,5000,5010,5010,5000,120
|
|
20230905,133900,377009430,5000,5000,5000,5000,65
|
|
20230905,133800,376684430,5000,5000,5000,5000,421
|
|
20230905,133700,374579430,5010,5010,5010,5010,6
|
|
20230905,133600,374549370,5000,5000,5000,5000,124
|
|
20230905,133500,373929370,5000,5000,5000,5000,76
|
|
20230905,133400,373549370,5000,5000,5000,5000,52
|
|
20230905,133300,373289370,5000,5000,5000,5000,11
|
|
20230905,133200,373234370,5000,5000,5000,5000,113
|
|
20230905,133100,372669370,5000,5010,5020,5000,145
|
|
20230905,133000,371942820,5010,5020,5020,5010,9
|
|
20230905,132900,371897670,5010,5010,5010,5010,52
|
|
20230905,132800,371637150,5020,5020,5020,5020,64
|
|
20230905,132700,371315870,5020,5020,5020,5020,52
|
|
20230905,132600,371054830,5050,5000,5050,5000,754
|
|
20230905,132500,367254650,5000,5000,5000,5000,106
|
|
20230905,132400,366724650,5040,5040,5040,5040,1
|
|
20230905,132300,366719610,5010,5010,5030,5010,122
|
|
20230905,132200,366107150,5000,5000,5020,5000,174
|
|
20230905,132100,365236150,5000,5000,5000,5000,60
|
|
20230905,132000,364936150,5010,4995,5010,4995,636
|
|
20230905,131900,361755995,4995,5000,5000,4995,30
|
|
20230905,131800,361606015,4995,5000,5000,4995,39
|
|
20230905,131700,361411060,4995,5000,5000,4995,187
|
|
20230905,131600,360476090,5000,5000,5000,5000,138
|
|
20230905,131500,359786090,5000,5000,5000,5000,8
|
|
20230905,131400,359746090,5000,5000,5000,5000,60
|
|
20230905,131300,359446090,5010,5000,5010,5000,70
|
|
20230905,131200,359096060,5000,5000,5000,5000,169
|
|
20230905,131100,358251060,5000,5000,5000,5000,60
|
|
20230905,131000,357951060,5000,5000,5000,5000,9
|
|
20230905,130900,357906060,5010,5000,5010,5000,115
|
|
20230905,130800,357331050,5000,5000,5000,5000,12
|
|
20230905,130700,357271050,5000,5000,5030,5000,54
|
|
20230905,130600,357001020,5030,5010,5030,5010,16
|
|
20230905,130500,356920840,5010,5020,5020,5010,94
|
|
20230905,130400,356449380,5040,5000,5040,5000,72
|
|
20230905,130300,356088580,5040,5010,5040,5000,370
|
|
20230905,130200,354234420,5010,5010,5010,5010,0
|
|
20230905,130100,354234420,5010,5010,5030,5000,315
|
|
20230905,130000,352654960,5000,5000,5000,5000,62
|
|
20230905,125900,352344960,5000,5000,5000,5000,74
|
|
20230905,125800,351974960,5000,5010,5010,5000,132
|
|
20230905,125700,351314950,5000,5000,5000,5000,3
|
|
20230905,125600,351299950,5010,5010,5010,5010,52
|
|
20230905,125500,351039430,5010,5010,5010,5010,65
|
|
20230905,125400,350713780,5000,5000,5010,5000,281
|
|
20230905,125300,349307530,5000,5000,5000,5000,52
|
|
20230905,125200,349047530,5010,5010,5010,5010,0
|
|
20230905,125100,349047530,5010,5010,5010,5010,96
|
|
20230905,125000,348566570,5000,5000,5000,5000,162
|
|
20230905,124900,347756570,5010,5010,5010,5010,52
|
|
20230905,124800,347496050,5010,5010,5010,5010,0
|
|
20230905,124700,347496050,5010,5000,5010,5000,178
|
|
20230905,124600,346605340,5010,5010,5010,5010,74
|
|
20230905,124500,346234600,5010,5010,5010,5010,80
|
|
20230905,124400,345833800,5010,5010,5010,5010,0
|
|
20230905,124300,345833800,5010,5010,5010,5010,189
|
|
20230905,124200,344886910,5000,5000,5000,5000,116
|
|
20230905,124100,344306910,5000,5000,5000,5000,50
|
|
20230905,124000,344056910,5000,5000,5000,5000,0
|
|
20230905,123900,344056910,5000,5010,5020,5000,76
|
|
20230905,123800,343676530,5000,5010,5010,5000,99
|
|
20230905,123700,343180990,5000,5010,5010,5000,58
|
|
20230905,123600,342890490,5010,5010,5010,5010,231
|
|
20230905,123500,341733180,5010,5010,5010,5010,120
|
|
20230905,123400,341131980,5020,5010,5020,5010,38
|
|
20230905,123300,340941300,5010,5010,5010,5010,5
|
|
20230905,123200,340916250,5010,5010,5010,5010,113
|
|
20230905,123100,340350120,5010,5020,5020,5000,127
|
|
20230905,123000,339714260,5000,5010,5010,5000,9
|
|
20230905,122900,339669240,5010,5010,5010,5010,103
|
|
20230905,122800,339153210,5010,5000,5010,5000,155
|
|
20230905,122700,338377180,5000,5030,5030,4990,3076
|
|
20230905,122600,323017410,5000,5030,5030,5000,11
|
|
20230905,122500,322962350,5000,5010,5030,5000,81
|
|
20230905,122400,322557140,5040,5020,5040,4995,445
|
|
20230905,122300,320329725,5030,5020,5040,5020,54
|
|
20230905,122200,320058615,5020,5020,5020,5020,6
|
|
20230905,122100,320028495,5020,5020,5020,5020,52
|
|
20230905,122000,319767455,5080,5030,5090,5030,100
|
|
20230905,121900,319264295,5030,5050,5090,5030,166
|
|
20230905,121800,318426635,5050,5000,5050,5000,445
|
|
20230905,121700,316193115,5000,4995,5000,4995,113
|
|
20230905,121600,315628345,4995,4980,4995,4980,98
|
|
20230905,121500,315139455,4980,4985,4985,4980,61
|
|
20230905,121400,314835640,4995,4980,5000,4980,62
|
|
20230905,121300,314526845,5000,4985,5000,4980,64
|
|
20230905,121200,314208035,4980,4980,4980,4980,73
|
|
20230905,121100,313844495,4985,4985,4985,4985,12
|
|
20230905,121000,313784675,4985,4985,4985,4980,165
|
|
20230905,120900,312962735,5020,5020,5020,5020,16
|
|
20230905,120800,312882415,5010,4980,5010,4980,202
|
|
20230905,120700,311871955,5010,4980,5010,4980,57
|
|
20230905,120600,311587945,5010,4980,5010,4980,631
|
|
20230905,120500,308443135,4980,4980,4980,4980,8
|
|
20230905,120400,308403295,4980,4995,4995,4980,64
|
|
20230905,120300,308084560,4985,4985,4985,4985,52
|
|
20230905,120200,307825340,4985,4980,4985,4980,53
|
|
20230905,120100,307561140,4980,4980,4980,4980,0
|
|
20230905,120000,307561140,4980,4980,5030,4980,1779
|
|
20230905,115900,298632805,4975,4975,4990,4975,792
|
|
20230905,115800,294692590,4975,4980,4980,4975,1772
|
|
20230905,115700,285872950,4990,4985,4990,4985,2
|
|
20230905,115600,285862975,4980,4980,4985,4980,199
|
|
20230905,115500,284871835,4980,4985,4985,4980,137
|
|
20230905,115400,284189475,4980,4985,4985,4980,30
|
|
20230905,115300,284039970,4980,4980,4980,4980,0
|
|
20230905,115200,284039970,4980,4985,4985,4980,176
|
|
20230905,115100,283163425,4985,4980,4985,4980,144
|
|
20230905,115000,282445660,4975,4975,4975,4975,9
|
|
20230905,114900,282400885,4975,4980,4980,4975,399
|
|
20230905,114800,280415115,4990,4980,4995,4980,117
|
|
20230905,114700,279832400,4980,4980,4980,4980,8
|
|
20230905,114600,279792560,4980,4980,4980,4980,9
|
|
20230905,114500,279747740,5000,4985,5000,4980,225
|
|
20230905,114400,278626645,4980,4985,4985,4975,70
|
|
20230905,114300,278278075,4970,4985,4985,4970,268
|
|
20230905,114200,276944835,4985,4980,4985,4980,2
|
|
20230905,114100,276934870,4975,4975,4980,4975,1110
|
|
20230905,114000,271412520,4975,4975,4975,4975,9
|
|
20230905,113900,271367745,4975,4975,4975,4975,8
|
|
20230905,113800,271327945,4980,4980,4980,4980,487
|
|
20230905,113700,268902685,4980,4980,4980,4975,465
|
|
20230905,113600,266587535,4985,4980,4985,4980,34
|
|
20230905,113500,266418095,4980,4980,4980,4980,5
|
|
20230905,113400,266393195,4980,4975,4980,4975,176
|
|
20230905,113300,265517580,4975,4975,4975,4975,66
|
|
20230905,113200,265189230,4975,4975,4975,4975,66
|
|
20230905,113100,264860880,4975,4975,4975,4975,0
|
|
20230905,113000,264860880,4975,4980,4980,4975,248
|
|
20230905,112900,263626580,4975,4975,4975,4975,65
|
|
20230905,112800,263303205,4975,4975,4975,4975,13
|
|
20230905,112700,263238530,4975,4975,4975,4975,191
|
|
20230905,112600,262288305,4975,4975,4975,4975,52
|
|
20230905,112500,262029605,4975,4980,4980,4975,178
|
|
20230905,112400,261143450,4975,4975,4975,4975,2
|
|
20230905,112300,261133500,4975,4980,4980,4975,257
|
|
20230905,112200,259853945,4980,4980,4980,4980,62
|
|
20230905,112100,259545185,4975,4975,4975,4975,10
|
|
20230905,112000,259495435,4990,4975,4990,4975,28
|
|
20230905,111900,259355835,4980,4980,4980,4980,793
|
|
20230905,111800,255406695,4980,4980,4980,4980,64
|
|
20230905,111700,255087975,4980,4980,4980,4980,8
|
|
20230905,111600,255048135,4980,4980,4980,4980,64
|
|
20230905,111500,254729415,4980,4980,4980,4980,52
|
|
20230905,111400,254470455,5000,4980,5000,4980,363
|
|
20230905,111300,252657045,4980,4980,4980,4980,10
|
|
20230905,111200,252607245,4975,4980,4980,4975,114
|
|
20230905,111100,252040085,4980,4980,4980,4975,216
|
|
20230905,111000,250964420,4980,4985,5020,4980,108
|
|
20230905,110900,250426045,5020,4985,5030,4985,185
|
|
20230905,110800,249500020,4985,5000,5000,4985,135
|
|
20230905,110700,248825800,5000,5000,5000,5000,8
|
|
20230905,110600,248785800,5000,5020,5040,5000,171
|
|
20230905,110500,247926940,5000,4985,5030,4985,2145
|
|
20230905,110400,237164190,5020,4995,5020,4995,118
|
|
20230905,110300,236574140,4985,4985,4985,4985,6
|
|
20230905,110200,236544230,4985,4985,4985,4980,127
|
|
20230905,110100,235911430,4980,4980,4980,4975,226
|
|
20230905,110000,234786505,4980,4975,4980,4975,148
|
|
20230905,105900,234049830,4975,4980,4980,4975,45
|
|
20230905,105800,233825775,4980,4980,4980,4980,61
|
|
20230905,105700,233521995,4980,4980,4980,4980,61
|
|
20230905,105600,233218215,4985,4985,4985,4985,8
|
|
20230905,105500,233178335,4985,4980,4985,4980,121
|
|
20230905,105400,232575500,4980,4985,4985,4980,114
|
|
20230905,105300,232007775,4985,4985,4985,4985,8
|
|
20230905,105200,231967895,4980,4995,4995,4975,29
|
|
20230905,105100,231823550,4980,4980,4980,4980,239
|
|
20230905,105000,230633330,4980,4985,4985,4980,61
|
|
20230905,104900,230329530,4980,4980,4980,4980,8
|
|
20230905,104800,230289690,4980,4980,4980,4980,9
|
|
20230905,104700,230244870,4975,5000,5000,4975,118
|
|
20230905,104600,229657795,4995,5020,5030,4995,76
|
|
20230905,104500,229277565,4995,4995,4995,4995,8
|
|
20230905,104400,229237605,4995,4995,4995,4990,867
|
|
20230905,104300,224910970,4990,5000,5000,4990,78
|
|
20230905,104200,224521605,5000,5000,5000,5000,9
|
|
20230905,104100,224476605,4995,4995,5000,4995,191
|
|
20230905,104000,223522540,5030,5010,5030,5010,17
|
|
20230905,103900,223437350,5010,5010,5010,4995,312
|
|
20230905,103800,221877205,5000,5000,5000,5000,0
|
|
20230905,103700,221877205,5000,4995,5000,4995,85
|
|
20230905,103600,221452530,4995,5000,5000,4995,118
|
|
20230905,103500,220862785,4995,4975,5000,4975,830
|
|
20230905,103400,216714890,4975,4975,4975,4975,9
|
|
20230905,103300,216670115,4975,4985,4985,4975,1604
|
|
20230905,103200,208690155,4985,4960,4985,4960,368
|
|
20230905,103100,206859840,4985,4985,4985,4985,0
|
|
20230905,103000,206859840,4985,4980,4985,4980,105
|
|
20230905,102900,206336695,4980,4980,4980,4980,0
|
|
20230905,102800,206336695,4980,4980,4990,4960,452
|
|
20230905,102700,204086150,4970,4965,4970,4965,171
|
|
20230905,102600,203236770,4950,4950,4950,4950,9
|
|
20230905,102500,203192220,4965,4950,4965,4950,208
|
|
20230905,102400,202159605,4960,4970,4970,4960,715
|
|
20230905,102300,198612130,4970,4970,4970,4970,109
|
|
20230905,102200,198070400,4980,4970,4980,4970,11
|
|
20230905,102100,198015720,4970,4970,4970,4970,128
|
|
20230905,102000,197379560,4970,4970,4970,4970,62
|
|
20230905,101900,197071420,4970,4970,4970,4970,59
|
|
20230905,101800,196778190,4970,4970,4970,4970,9
|
|
20230905,101700,196733460,4970,4970,4970,4970,112
|
|
20230905,101600,196176820,4995,4995,5000,4975,689
|
|
20230905,101500,192736600,5000,5000,5000,4995,459
|
|
20230905,101400,190443755,5000,4995,5000,4995,74
|
|
20230905,101300,190074120,4995,5010,5010,4995,117
|
|
20230905,101200,189489540,5030,5040,5040,5030,23
|
|
20230905,101100,189373650,5050,5020,5050,5010,244
|
|
20230905,101000,188146450,4995,4970,4995,4970,405
|
|
20230905,100900,186127295,4990,4970,4990,4965,577
|
|
20230905,100800,183252725,4970,4970,4970,4970,1
|
|
20230905,100700,183247755,4965,4960,4965,4960,471
|
|
20230905,100600,180910640,4960,4950,4965,4950,314
|
|
20230905,100500,179353900,4945,4940,4950,4935,243
|
|
20230905,100400,178153030,4930,4940,4940,4930,137
|
|
20230905,100300,177476330,4930,4930,4930,4930,79
|
|
20230905,100200,177086860,4930,4935,4935,4930,253
|
|
20230905,100100,175838870,4935,4935,4935,4935,70
|
|
20230905,100000,175493420,4935,4935,4935,4935,0
|
|
20230905,095900,175493420,4935,4935,4935,4935,183
|
|
20230905,095800,174590315,4935,4935,4950,4935,224
|
|
20230905,095700,173483750,4930,4920,4930,4920,146
|
|
20230905,095600,172764580,4920,4920,4930,4920,68
|
|
20230905,095500,172429920,4915,4925,4925,4915,164
|
|
20230905,095400,171623090,4925,4920,4925,4920,925
|
|
20230905,095300,167072070,4920,4925,4925,4920,1554
|
|
20230905,095200,159424315,4925,4940,4940,4925,959
|
|
20230905,095100,154693145,4940,4945,4945,4940,726
|
|
20230905,095000,151103335,4945,4945,4950,4945,77
|
|
20230905,094900,150722495,4945,4945,4945,4945,124
|
|
20230905,094800,150109315,4945,4950,4950,4945,244
|
|
20230905,094700,148902235,4945,4945,4945,4945,182
|
|
20230905,094600,148002245,4945,4935,4945,4935,271
|
|
20230905,094500,146662840,4935,4945,4945,4935,1907
|
|
20230905,094400,137242845,4940,4945,4945,4940,256
|
|
20230905,094300,135978045,4950,4945,4950,4945,311
|
|
20230905,094200,134440100,4940,4940,4940,4940,57
|
|
20230905,094100,134158520,4940,4945,4945,4940,1384
|
|
20230905,094000,127316745,4945,4950,4950,4945,311
|
|
20230905,093900,125777340,4950,4950,4960,4950,119
|
|
20230905,093800,125188280,4945,4960,4960,4945,2983
|
|
20230905,093700,110407425,4965,4970,4970,4960,239
|
|
20230905,093600,109220710,4970,4970,4970,4970,254
|
|
20230905,093500,107958330,4970,4970,4970,4970,364
|
|
20230905,093400,106149250,4970,4970,4970,4970,57
|
|
20230905,093300,105865960,4965,4970,4985,4960,231
|
|
20230905,093200,104719055,4985,4960,4985,4960,19
|
|
20230905,093100,104624565,4960,4965,4965,4960,9
|
|
20230905,093000,104579920,4960,4960,4965,4960,948
|
|
20230905,092900,99877520,4960,4960,4965,4955,401
|
|
20230905,092800,97888975,4960,4960,4960,4960,9
|
|
20230905,092700,97844335,4990,4970,4990,4950,1807
|
|
20230905,092600,88880195,4970,4970,4990,4970,1355
|
|
20230905,092500,82141380,4955,4955,4955,4955,7
|
|
20230905,092400,82106695,4950,4980,4980,4950,3339
|
|
20230905,092300,65543905,4970,4970,4970,4965,338
|
|
20230905,092200,63865580,4965,4975,4975,4965,182
|
|
20230905,092100,62961510,4965,4965,4965,4965,8
|
|
20230905,092000,62921790,4965,4985,4985,4960,879
|
|
20230905,091900,58551420,4985,5000,5000,4980,525
|
|
20230905,091800,55933630,5010,5000,5010,5000,1538
|
|
20230905,091700,48242630,5010,5020,5020,5010,1134
|
|
20230905,091600,42555220,5020,5030,5030,5020,258
|
|
20230905,091500,41257570,5030,5050,5050,5030,2941
|
|
20230905,091400,26433490,5050,5050,5050,5050,8
|
|
20230905,091300,26393090,5050,5060,5070,5050,329
|
|
20230905,091200,24729770,5040,5040,5040,5040,10
|
|
20230905,091100,24679370,5040,5040,5040,5040,8
|
|
20230905,091000,24639050,5040,5050,5050,5040,8
|
|
20230905,090900,24598680,5070,5040,5070,5040,208
|
|
20230905,090800,23544360,5040,5040,5070,5040,12
|
|
20230905,090700,23483820,5040,5050,5050,5040,510
|
|
20230905,090600,20912380,5050,5070,5070,5050,707
|
|
20230905,090500,17339840,5120,5120,5120,5120,0
|
|
20230905,090400,17339840,5120,5060,5120,5050,895
|
|
20230905,090300,12778020,5060,5060,5060,5060,700
|
|
20230905,090200,9236020,5060,5120,5120,5060,150
|
|
20230905,090100,8473420,5120,5120,5120,5120,20
|
|
20230905,090000,8371020,5040,5190,5190,5040,1638
|