580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183700,249867210,5710,5710,5710,5710,2906
|
|
20230908,183600,249867210,5710,5710,5710,5710,0
|
|
20230908,183500,249867210,5710,5710,5710,5710,0
|
|
20230908,183400,249867210,5710,5710,5710,5710,0
|
|
20230908,183300,249867210,5710,5710,5710,5710,0
|
|
20230908,183200,249867210,5710,5710,5710,5710,0
|
|
20230908,183100,249867210,5710,5710,5710,5710,0
|
|
20230908,183000,249867210,5710,5710,5710,5710,0
|
|
20230908,182900,249867210,5710,5710,5710,5710,0
|
|
20230908,182800,249867210,5710,5710,5710,5710,0
|
|
20230908,182700,249867210,5710,5710,5710,5710,0
|
|
20230908,182600,249867210,5710,5710,5710,5710,0
|
|
20230908,182500,249867210,5710,5710,5710,5710,0
|
|
20230908,182400,249867210,5710,5710,5710,5710,0
|
|
20230908,182300,249867210,5710,5710,5710,5710,0
|
|
20230908,182200,249867210,5710,5710,5710,5710,0
|
|
20230908,182100,249867210,5710,5710,5710,5710,0
|
|
20230908,182000,249867210,5710,5710,5710,5710,0
|
|
20230908,181900,249867210,5710,5710,5710,5710,0
|
|
20230908,181800,249867210,5710,5710,5710,5710,0
|
|
20230908,181700,249867210,5710,5710,5710,5710,0
|
|
20230908,181600,249867210,5710,5710,5710,5710,0
|
|
20230908,181500,249867210,5710,5710,5710,5710,0
|
|
20230908,181400,249867210,5710,5710,5710,5710,0
|
|
20230908,181300,249867210,5710,5710,5710,5710,0
|
|
20230908,181200,249867210,5710,5710,5710,5710,0
|
|
20230908,181100,249867210,5710,5710,5710,5710,0
|
|
20230908,181000,249867210,5710,5710,5710,5710,0
|
|
20230908,180900,249867210,5710,5710,5710,5710,0
|
|
20230908,180800,249867210,5710,5710,5710,5710,0
|
|
20230908,180700,249867210,5710,5710,5710,5710,2906
|
|
20230908,180600,249867210,5710,5710,5710,5710,0
|
|
20230908,180500,249867210,5710,5710,5710,5710,0
|
|
20230908,180400,249867210,5710,5710,5710,5710,0
|
|
20230908,180300,249867210,5710,5710,5710,5710,0
|
|
20230908,180200,249867210,5710,5710,5710,5710,0
|
|
20230908,180100,249867210,5710,5710,5710,5710,0
|
|
20230908,180000,249867210,5710,5710,5710,5710,0
|
|
20230908,175900,249867210,5710,5710,5710,5710,0
|
|
20230908,175800,249867210,5710,5710,5710,5710,0
|
|
20230908,175700,249867210,5710,5710,5710,5710,0
|
|
20230908,175600,249867210,5710,5710,5710,5710,0
|
|
20230908,175500,249867210,5710,5710,5710,5710,0
|
|
20230908,175400,249867210,5710,5710,5710,5710,0
|
|
20230908,175300,249867210,5710,5710,5710,5710,0
|
|
20230908,175200,249867210,5710,5710,5710,5710,0
|
|
20230908,175100,249867210,5710,5710,5710,5710,0
|
|
20230908,175000,249867210,5710,5710,5710,5710,0
|
|
20230908,174900,249867210,5710,5710,5710,5710,0
|
|
20230908,174800,249867210,5710,5710,5710,5710,0
|
|
20230908,174700,249867210,5710,5710,5710,5710,0
|
|
20230908,174600,249867210,5710,5710,5710,5710,0
|
|
20230908,174500,249867210,5710,5710,5710,5710,0
|
|
20230908,174400,249867210,5710,5710,5710,5710,0
|
|
20230908,174300,249867210,5710,5710,5710,5710,0
|
|
20230908,174200,249867210,5710,5710,5710,5710,0
|
|
20230908,174100,249867210,5710,5710,5710,5710,0
|
|
20230908,174000,249867210,5710,5710,5710,5710,0
|
|
20230908,173900,249867210,5710,5710,5710,5710,0
|
|
20230908,173800,249867210,5710,5710,5710,5710,0
|
|
20230908,173700,249867210,5710,5710,5710,5710,2906
|
|
20230908,173600,249867210,5710,5710,5710,5710,0
|
|
20230908,173500,249867210,5710,5710,5710,5710,0
|
|
20230908,173400,249867210,5710,5710,5710,5710,0
|
|
20230908,173300,249867210,5710,5710,5710,5710,0
|
|
20230908,173200,249867210,5710,5710,5710,5710,0
|
|
20230908,173100,249867210,5710,5710,5710,5710,0
|
|
20230908,173000,249867210,5710,5710,5710,5710,0
|
|
20230908,172900,249867210,5710,5710,5710,5710,0
|
|
20230908,172800,249867210,5710,5710,5710,5710,0
|
|
20230908,172700,249867210,5710,5710,5710,5710,0
|
|
20230908,172600,249867210,5710,5710,5710,5710,0
|
|
20230908,172500,249867210,5710,5710,5710,5710,0
|
|
20230908,172400,249867210,5710,5710,5710,5710,0
|
|
20230908,172300,249867210,5710,5710,5710,5710,0
|
|
20230908,172200,249867210,5710,5710,5710,5710,0
|
|
20230908,172100,249867210,5710,5710,5710,5710,0
|
|
20230908,172000,249867210,5710,5710,5710,5710,0
|
|
20230908,171900,249867210,5710,5710,5710,5710,0
|
|
20230908,171800,249867210,5710,5710,5710,5710,0
|
|
20230908,171700,249867210,5710,5710,5710,5710,0
|
|
20230908,171600,249867210,5710,5710,5710,5710,0
|
|
20230908,171500,249867210,5710,5710,5710,5710,0
|
|
20230908,171400,249867210,5710,5710,5710,5710,0
|
|
20230908,171300,249867210,5710,5710,5710,5710,0
|
|
20230908,171200,249867210,5710,5710,5710,5710,0
|
|
20230908,171100,249867210,5710,5710,5710,5710,0
|
|
20230908,171000,249867210,5710,5710,5710,5710,0
|
|
20230908,170900,249867210,5710,5710,5710,5710,0
|
|
20230908,170800,249867210,5710,5710,5710,5710,0
|
|
20230908,170700,249867210,5710,5710,5710,5710,2906
|
|
20230908,170600,249867210,5710,5710,5710,5710,0
|
|
20230908,170500,249867210,5710,5710,5710,5710,0
|
|
20230908,170400,249867210,5710,5710,5710,5710,0
|
|
20230908,170300,249867210,5710,5710,5710,5710,0
|
|
20230908,170200,249867210,5710,5710,5710,5710,0
|
|
20230908,170100,249867210,5710,5710,5710,5710,0
|
|
20230908,170000,249867210,5710,5710,5710,5710,0
|
|
20230908,165900,249867210,5710,5710,5710,5710,0
|
|
20230908,165800,249867210,5710,5710,5710,5710,0
|
|
20230908,165700,249867210,5710,5710,5710,5710,0
|
|
20230908,165600,249867210,5710,5710,5710,5710,0
|
|
20230908,165500,249867210,5710,5710,5710,5710,0
|
|
20230908,165400,249867210,5710,5710,5710,5710,0
|
|
20230908,165300,249867210,5710,5710,5710,5710,0
|
|
20230908,165200,249867210,5710,5710,5710,5710,0
|
|
20230908,165100,249867210,5710,5710,5710,5710,0
|
|
20230908,165000,249867210,5710,5710,5710,5710,0
|
|
20230908,164900,249867210,5710,5710,5710,5710,0
|
|
20230908,164800,249867210,5710,5710,5710,5710,0
|
|
20230908,164700,249867210,5710,5710,5710,5710,0
|
|
20230908,164600,249867210,5710,5710,5710,5710,0
|
|
20230908,164500,249867210,5710,5710,5710,5710,0
|
|
20230908,164400,249867210,5710,5710,5710,5710,0
|
|
20230908,164300,249867210,5710,5710,5710,5710,0
|
|
20230908,164200,249867210,5710,5710,5710,5710,0
|
|
20230908,164100,249867210,5710,5710,5710,5710,0
|
|
20230908,164000,249867210,5710,5710,5710,5710,0
|
|
20230908,163900,249867210,5710,5710,5710,5710,0
|
|
20230908,163800,249867210,5710,5710,5710,5710,0
|
|
20230908,163700,249867210,5710,5710,5710,5710,2906
|
|
20230908,163600,249867210,5710,5710,5710,5710,0
|
|
20230908,163500,249867210,5710,5710,5710,5710,0
|
|
20230908,163400,249867210,5710,5710,5710,5710,0
|
|
20230908,163300,249867210,5710,5710,5710,5710,0
|
|
20230908,163200,249867210,5710,5710,5710,5710,0
|
|
20230908,163100,249867210,5710,5710,5710,5710,0
|
|
20230908,163000,249867210,5710,5710,5710,5710,0
|
|
20230908,162900,249867210,5710,5710,5710,5710,0
|
|
20230908,162800,249867210,5710,5710,5710,5710,0
|
|
20230908,162700,249867210,5710,5710,5710,5710,0
|
|
20230908,162600,249867210,5710,5710,5710,5710,0
|
|
20230908,162500,249867210,5710,5710,5710,5710,0
|
|
20230908,162400,249867210,5710,5710,5710,5710,0
|
|
20230908,162300,249867210,5710,5710,5710,5710,0
|
|
20230908,162200,249867210,5710,5710,5710,5710,0
|
|
20230908,162100,249867210,5710,5710,5710,5710,0
|
|
20230908,162000,249867210,5710,5710,5710,5710,0
|
|
20230908,161900,249867210,5710,5710,5710,5710,0
|
|
20230908,161800,249867210,5710,5710,5710,5710,0
|
|
20230908,161700,249867210,5710,5710,5710,5710,0
|
|
20230908,161600,249867210,5710,5710,5710,5710,0
|
|
20230908,161500,249867210,5710,5710,5710,5710,0
|
|
20230908,161400,249867210,5710,5710,5710,5710,0
|
|
20230908,161300,249867210,5710,5710,5710,5710,0
|
|
20230908,161200,249867210,5710,5710,5710,5710,0
|
|
20230908,161100,249867210,5710,5710,5710,5710,0
|
|
20230908,161000,249867210,5710,5710,5710,5710,0
|
|
20230908,160900,249867210,5710,5710,5710,5710,0
|
|
20230908,160800,249867210,5710,5710,5710,5710,0
|
|
20230908,160700,249867210,5710,5710,5710,5710,2906
|
|
20230908,160600,249867210,5710,5710,5710,5710,0
|
|
20230908,160500,249867210,5710,5710,5710,5710,0
|
|
20230908,160400,249867210,5710,5710,5710,5710,0
|
|
20230908,160300,249867210,5710,5710,5710,5710,0
|
|
20230908,160200,249867210,5710,5710,5710,5710,0
|
|
20230908,160100,249867210,5710,5710,5710,5710,0
|
|
20230908,160000,249867210,5710,5710,5710,5710,0
|
|
20230908,155900,249867210,5710,5710,5710,5710,0
|
|
20230908,155800,249867210,5710,5710,5710,5710,0
|
|
20230908,155700,249867210,5710,5710,5710,5710,0
|
|
20230908,155600,249867210,5710,5710,5710,5710,0
|
|
20230908,155500,249867210,5710,5710,5710,5710,0
|
|
20230908,155400,249867210,5710,5710,5710,5710,0
|
|
20230908,155300,249867210,5710,5710,5710,5710,0
|
|
20230908,155200,249867210,5710,5710,5710,5710,0
|
|
20230908,155100,249867210,5710,5710,5710,5710,0
|
|
20230908,155000,249867210,5710,5710,5710,5710,0
|
|
20230908,154900,249867210,5710,5710,5710,5710,0
|
|
20230908,154800,249867210,5710,5710,5710,5710,0
|
|
20230908,154700,249867210,5710,5710,5710,5710,0
|
|
20230908,154600,249867210,5710,5710,5710,5710,0
|
|
20230908,154500,249867210,5710,5710,5710,5710,0
|
|
20230908,154400,249867210,5710,5710,5710,5710,0
|
|
20230908,154300,249867210,5710,5710,5710,5710,0
|
|
20230908,154200,249867210,5710,5710,5710,5710,0
|
|
20230908,154100,249867210,5710,5710,5710,5710,0
|
|
20230908,154000,249867210,5710,5710,5710,5710,0
|
|
20230908,153900,249867210,5710,5710,5710,5710,0
|
|
20230908,153800,249867210,5710,5710,5710,5710,0
|
|
20230908,153700,249867210,5710,5710,5710,5710,2906
|
|
20230908,153600,249867210,5710,5710,5710,5710,0
|
|
20230908,153500,249867210,5710,5710,5710,5710,0
|
|
20230908,153400,249867210,5710,5710,5710,5710,0
|
|
20230908,153300,249867210,5710,5710,5710,5710,0
|
|
20230908,153200,249867210,5710,5710,5710,5710,0
|
|
20230908,153100,249867210,5710,5710,5710,5710,0
|
|
20230908,153000,249867210,5710,5710,5710,5710,2906
|
|
20230908,152900,233273950,5780,5780,5780,5780,0
|
|
20230908,152800,233273950,5780,5780,5780,5780,0
|
|
20230908,152700,233273950,5780,5780,5780,5780,0
|
|
20230908,152600,233273950,5780,5780,5780,5780,0
|
|
20230908,152500,233273950,5780,5780,5780,5780,0
|
|
20230908,152400,233273950,5780,5780,5780,5780,0
|
|
20230908,152300,233273950,5780,5780,5780,5780,0
|
|
20230908,152200,233273950,5780,5780,5780,5780,0
|
|
20230908,152100,233273950,5780,5780,5780,5780,0
|
|
20230908,152000,233273950,5780,5780,5780,5780,0
|
|
20230908,151900,233273950,5780,5740,5780,5740,3821
|
|
20230908,151800,211232910,5740,5740,5740,5740,0
|
|
20230908,151700,211232910,5740,5740,5740,5740,79
|
|
20230908,151600,210779450,5750,5740,5750,5740,333
|
|
20230908,151500,208868020,5740,5730,5740,5710,511
|
|
20230908,151400,205947380,5730,5730,5730,5730,79
|
|
20230908,151300,205494710,5730,5730,5730,5730,175
|
|
20230908,151200,204491960,5730,5730,5730,5730,0
|
|
20230908,151100,204491960,5730,5730,5730,5730,894
|
|
20230908,151000,199369340,5730,5730,5730,5730,1
|
|
20230908,150900,199363610,5730,5730,5730,5730,2
|
|
20230908,150800,199352150,5730,5730,5730,5730,0
|
|
20230908,150700,199352150,5730,5730,5730,5730,0
|
|
20230908,150600,199352150,5730,5730,5730,5730,0
|
|
20230908,150500,199352150,5730,5730,5730,5730,0
|
|
20230908,150400,199352150,5730,5730,5730,5730,0
|
|
20230908,150300,199352150,5730,5730,5730,5730,1
|
|
20230908,150200,199346420,5720,5720,5720,5720,2
|
|
20230908,150100,199334980,5730,5730,5730,5730,0
|
|
20230908,150000,199334980,5730,5730,5730,5730,0
|
|
20230908,145900,199334980,5730,5730,5730,5730,0
|
|
20230908,145800,199334980,5730,5730,5730,5730,1
|
|
20230908,145700,199329250,5720,5720,5720,5720,0
|
|
20230908,145600,199329250,5720,5720,5720,5720,0
|
|
20230908,145500,199329250,5720,5720,5720,5720,0
|
|
20230908,145400,199329250,5720,5720,5720,5720,0
|
|
20230908,145300,199329250,5720,5720,5720,5720,104
|
|
20230908,145200,198734370,5720,5720,5720,5720,0
|
|
20230908,145100,198734370,5720,5720,5720,5720,0
|
|
20230908,145000,198734370,5720,5720,5720,5720,0
|
|
20230908,144900,198734370,5720,5720,5720,5720,0
|
|
20230908,144800,198734370,5720,5720,5720,5720,0
|
|
20230908,144700,198734370,5720,5720,5720,5720,0
|
|
20230908,144600,198734370,5720,5720,5720,5720,50
|
|
20230908,144500,198448370,5720,5720,5720,5720,0
|
|
20230908,144400,198448370,5720,5720,5720,5720,0
|
|
20230908,144300,198448370,5720,5720,5720,5720,0
|
|
20230908,144200,198448370,5720,5720,5720,5720,221
|
|
20230908,144100,197184250,5720,5720,5720,5720,202
|
|
20230908,144000,196028810,5720,5720,5720,5720,1748
|
|
20230908,143900,186030250,5720,5720,5720,5720,0
|
|
20230908,143800,186030250,5720,5720,5720,5720,0
|
|
20230908,143700,186030250,5720,5720,5720,5720,0
|
|
20230908,143600,186030250,5720,5720,5720,5720,50
|
|
20230908,143500,185744250,5720,5720,5720,5720,0
|
|
20230908,143400,185744250,5720,5720,5720,5720,0
|
|
20230908,143300,185744250,5720,5720,5720,5720,0
|
|
20230908,143200,185744250,5720,5720,5720,5720,0
|
|
20230908,143100,185744250,5720,5720,5720,5720,0
|
|
20230908,143000,185744250,5720,5720,5720,5720,53
|
|
20230908,142900,185441090,5720,5720,5720,5720,0
|
|
20230908,142800,185441090,5720,5720,5720,5720,0
|
|
20230908,142700,185441090,5720,5720,5720,5720,0
|
|
20230908,142600,185441090,5720,5720,5720,5720,0
|
|
20230908,142500,185441090,5720,5720,5720,5720,21
|
|
20230908,142400,185320970,5710,5710,5710,5710,0
|
|
20230908,142300,185320970,5710,5710,5710,5710,0
|
|
20230908,142200,185320970,5710,5720,5720,5710,22
|
|
20230908,142100,185195290,5720,5720,5720,5720,0
|
|
20230908,142000,185195290,5720,5720,5720,5720,102
|
|
20230908,141900,184611850,5720,5720,5720,5720,118
|
|
20230908,141800,183936890,5720,5720,5720,5720,0
|
|
20230908,141700,183936890,5720,5720,5720,5720,0
|
|
20230908,141600,183936890,5720,5720,5720,5720,177
|
|
20230908,141500,182924450,5720,5720,5720,5720,30
|
|
20230908,141400,182752850,5730,5730,5730,5730,0
|
|
20230908,141300,182752850,5730,5730,5730,5730,35
|
|
20230908,141200,182552300,5730,5730,5730,5730,0
|
|
20230908,141100,182552300,5730,5730,5730,5730,44
|
|
20230908,141000,182300180,5730,5730,5730,5730,90
|
|
20230908,140900,181784480,5740,5740,5740,5740,0
|
|
20230908,140800,181784480,5740,5740,5740,5740,0
|
|
20230908,140700,181784480,5740,5740,5740,5740,0
|
|
20230908,140600,181784480,5740,5740,5740,5740,0
|
|
20230908,140500,181784480,5740,5740,5740,5740,0
|
|
20230908,140400,181784480,5740,5740,5740,5740,0
|
|
20230908,140300,181784480,5740,5740,5740,5740,0
|
|
20230908,140200,181784480,5740,5740,5740,5740,0
|
|
20230908,140100,181784480,5740,5740,5740,5740,0
|
|
20230908,140000,181784480,5740,5730,5740,5730,93
|
|
20230908,135900,181250710,5720,5720,5720,5720,133
|
|
20230908,135800,180489950,5730,5730,5730,5730,0
|
|
20230908,135700,180489950,5730,5730,5730,5730,0
|
|
20230908,135600,180489950,5730,5720,5730,5720,227
|
|
20230908,135500,179191360,5720,5720,5720,5720,40
|
|
20230908,135400,178962560,5720,5720,5720,5720,60
|
|
20230908,135300,178619360,5720,5720,5720,5720,0
|
|
20230908,135200,178619360,5720,5720,5720,5720,0
|
|
20230908,135100,178619360,5720,5720,5720,5720,1
|
|
20230908,135000,178613640,5710,5740,5740,5710,1091
|
|
20230908,134900,172379460,5740,5740,5740,5740,0
|
|
20230908,134800,172379460,5740,5740,5740,5740,0
|
|
20230908,134700,172379460,5740,5740,5740,5740,50
|
|
20230908,134600,172092460,5740,5740,5740,5740,0
|
|
20230908,134500,172092460,5740,5740,5740,5740,1
|
|
20230908,134400,172086720,5720,5720,5720,5720,0
|
|
20230908,134300,172086720,5720,5720,5720,5720,271
|
|
20230908,134200,170536600,5720,5720,5720,5720,0
|
|
20230908,134100,170536600,5720,5720,5720,5720,0
|
|
20230908,134000,170536600,5720,5740,5740,5720,1089
|
|
20230908,133900,164305540,5740,5740,5740,5740,0
|
|
20230908,133800,164305540,5740,5740,5740,5740,0
|
|
20230908,133700,164305540,5740,5740,5740,5740,0
|
|
20230908,133600,164305540,5740,5730,5740,5730,221
|
|
20230908,133500,163039070,5740,5740,5740,5740,0
|
|
20230908,133400,163039070,5740,5740,5740,5740,0
|
|
20230908,133300,163039070,5740,5740,5740,5740,0
|
|
20230908,133200,163039070,5740,5740,5740,5740,0
|
|
20230908,133100,163039070,5740,5740,5740,5740,0
|
|
20230908,133000,163039070,5740,5740,5740,5740,16
|
|
20230908,132900,162947230,5740,5740,5740,5740,105
|
|
20230908,132800,162344530,5740,5740,5740,5740,0
|
|
20230908,132700,162344530,5740,5740,5740,5740,0
|
|
20230908,132600,162344530,5740,5740,5740,5740,0
|
|
20230908,132500,162344530,5740,5740,5740,5740,0
|
|
20230908,132400,162344530,5740,5740,5740,5740,0
|
|
20230908,132300,162344530,5740,5740,5740,5740,0
|
|
20230908,132200,162344530,5740,5740,5740,5740,15
|
|
20230908,132100,162258430,5730,5730,5730,5730,0
|
|
20230908,132000,162258430,5730,5730,5730,5730,0
|
|
20230908,131900,162258430,5730,5730,5730,5730,0
|
|
20230908,131800,162258430,5730,5730,5730,5730,0
|
|
20230908,131700,162258430,5730,5740,5740,5730,51
|
|
20230908,131600,161966190,5730,5730,5730,5730,72
|
|
20230908,131500,161553630,5730,5730,5730,5730,0
|
|
20230908,131400,161553630,5730,5730,5730,5730,0
|
|
20230908,131300,161553630,5730,5730,5730,5730,20
|
|
20230908,131200,161439030,5720,5720,5720,5720,0
|
|
20230908,131100,161439030,5720,5720,5720,5720,0
|
|
20230908,131000,161439030,5720,5720,5720,5720,0
|
|
20230908,130900,161439030,5720,5720,5720,5720,100
|
|
20230908,130800,160867030,5720,5720,5720,5720,200
|
|
20230908,130700,159723030,5740,5740,5740,5740,0
|
|
20230908,130600,159723030,5740,5740,5740,5740,1
|
|
20230908,130500,159717290,5720,5720,5720,5720,0
|
|
20230908,130400,159717290,5720,5720,5720,5720,50
|
|
20230908,130300,159431290,5720,5720,5720,5720,30
|
|
20230908,130200,159259690,5720,5720,5720,5720,50
|
|
20230908,130100,158973690,5740,5740,5740,5740,0
|
|
20230908,130000,158973690,5740,5740,5740,5740,0
|
|
20230908,125900,158973690,5740,5740,5740,5740,0
|
|
20230908,125800,158973690,5740,5740,5740,5740,0
|
|
20230908,125700,158973690,5740,5740,5740,5740,0
|
|
20230908,125600,158973690,5740,5740,5740,5740,15
|
|
20230908,125500,158887590,5740,5740,5740,5740,0
|
|
20230908,125400,158887590,5740,5740,5740,5740,0
|
|
20230908,125300,158887590,5740,5740,5740,5740,0
|
|
20230908,125200,158887590,5740,5740,5740,5740,0
|
|
20230908,125100,158887590,5740,5740,5740,5740,203
|
|
20230908,125000,157722370,5740,5740,5740,5740,0
|
|
20230908,124900,157722370,5740,5740,5740,5740,0
|
|
20230908,124800,157722370,5740,5740,5740,5740,15
|
|
20230908,124700,157636270,5740,5740,5740,5740,18
|
|
20230908,124600,157532950,5740,5740,5740,5740,0
|
|
20230908,124500,157532950,5740,5740,5740,5740,0
|
|
20230908,124400,157532950,5740,5740,5740,5740,0
|
|
20230908,124300,157532950,5740,5740,5740,5740,0
|
|
20230908,124200,157532950,5740,5740,5740,5740,50
|
|
20230908,124100,157245950,5740,5740,5740,5740,0
|
|
20230908,124000,157245950,5740,5740,5740,5740,54
|
|
20230908,123900,156935990,5740,5740,5740,5740,106
|
|
20230908,123800,156327550,5740,5740,5740,5740,148
|
|
20230908,123700,155478030,5740,5740,5740,5740,0
|
|
20230908,123600,155478030,5740,5740,5740,5740,1
|
|
20230908,123500,155472290,5740,5740,5740,5740,0
|
|
20230908,123400,155472290,5740,5740,5740,5740,0
|
|
20230908,123300,155472290,5740,5740,5740,5740,0
|
|
20230908,123200,155472290,5740,5740,5740,5740,0
|
|
20230908,123100,155472290,5740,5740,5740,5740,0
|
|
20230908,123000,155472290,5740,5740,5740,5740,1
|
|
20230908,122900,155466550,5740,5740,5740,5740,0
|
|
20230908,122800,155466550,5740,5740,5740,5740,1
|
|
20230908,122700,155460810,5740,5740,5740,5740,0
|
|
20230908,122600,155460810,5740,5740,5740,5740,0
|
|
20230908,122500,155460810,5740,5740,5740,5740,5
|
|
20230908,122400,155432110,5710,5710,5710,5710,0
|
|
20230908,122300,155432110,5710,5710,5710,5710,500
|
|
20230908,122200,152577110,5710,5710,5710,5710,0
|
|
20230908,122100,152577110,5710,5710,5710,5710,0
|
|
20230908,122000,152577110,5710,5710,5710,5710,0
|
|
20230908,121900,152577110,5710,5710,5710,5710,0
|
|
20230908,121800,152577110,5710,5710,5710,5710,0
|
|
20230908,121700,152577110,5710,5710,5710,5710,1967
|
|
20230908,121600,141345540,5730,5720,5730,5720,510
|
|
20230908,121500,138428240,5720,5730,5740,5720,1472
|
|
20230908,121400,130003660,5740,5740,5740,5740,15
|
|
20230908,121300,129917560,5740,5740,5740,5740,0
|
|
20230908,121200,129917560,5740,5740,5740,5740,1
|
|
20230908,121100,129911820,5730,5730,5730,5730,0
|
|
20230908,121000,129911820,5730,5730,5730,5730,500
|
|
20230908,120900,127046820,5730,5740,5740,5730,896
|
|
20230908,120800,121908780,5740,5740,5740,5740,0
|
|
20230908,120700,121908780,5740,5740,5740,5740,0
|
|
20230908,120600,121908780,5740,5740,5740,5740,91
|
|
20230908,120500,121386440,5740,5740,5740,5740,10
|
|
20230908,120400,121329040,5740,5740,5740,5740,100
|
|
20230908,120300,120755040,5740,5740,5740,5740,0
|
|
20230908,120200,120755040,5740,5750,5750,5740,99
|
|
20230908,120100,120186620,5750,5750,5750,5750,200
|
|
20230908,120000,119036620,5770,5770,5770,5770,11
|
|
20230908,115900,118973150,5770,5770,5770,5770,0
|
|
20230908,115800,118973150,5770,5770,5770,5770,10
|
|
20230908,115700,118915450,5770,5770,5770,5770,0
|
|
20230908,115600,118915450,5770,5770,5770,5770,0
|
|
20230908,115500,118915450,5770,5750,5770,5750,2
|
|
20230908,115400,118903930,5770,5770,5770,5770,200
|
|
20230908,115300,117749930,5770,5770,5770,5770,0
|
|
20230908,115200,117749930,5770,5770,5770,5770,0
|
|
20230908,115100,117749930,5770,5770,5770,5750,141
|
|
20230908,115000,116938960,5770,5770,5770,5770,0
|
|
20230908,114900,116938960,5770,5770,5770,5770,0
|
|
20230908,114800,116938960,5770,5770,5770,5770,0
|
|
20230908,114700,116938960,5770,5770,5770,5770,12
|
|
20230908,114600,116869720,5770,5770,5770,5770,0
|
|
20230908,114500,116869720,5770,5770,5770,5770,113
|
|
20230908,114400,116217710,5770,5770,5770,5770,0
|
|
20230908,114300,116217710,5770,5770,5770,5770,0
|
|
20230908,114200,116217710,5770,5770,5770,5770,16
|
|
20230908,114100,116125390,5770,5770,5770,5770,6
|
|
20230908,114000,116090770,5770,5770,5770,5770,0
|
|
20230908,113900,116090770,5770,5770,5770,5770,1
|
|
20230908,113800,116085000,5770,5770,5770,5770,0
|
|
20230908,113700,116085000,5770,5770,5770,5770,1
|
|
20230908,113600,116079230,5750,5760,5770,5750,21
|
|
20230908,113500,115958320,5770,5770,5770,5770,1
|
|
20230908,113400,115952550,5760,5760,5760,5760,210
|
|
20230908,113300,114742950,5750,5750,5750,5750,5
|
|
20230908,113200,114714200,5750,5750,5750,5750,0
|
|
20230908,113100,114714200,5750,5750,5750,5750,74
|
|
20230908,113000,114288700,5750,5750,5750,5750,150
|
|
20230908,112900,113426200,5750,5750,5750,5750,70
|
|
20230908,112800,113023700,5750,5750,5750,5750,20
|
|
20230908,112700,112908700,5750,5750,5750,5750,0
|
|
20230908,112600,112908700,5750,5750,5750,5750,1
|
|
20230908,112500,112902950,5740,5740,5740,5740,0
|
|
20230908,112400,112902950,5740,5740,5740,5740,2488
|
|
20230908,112300,98621830,5740,5740,5740,5740,2
|
|
20230908,112200,98610350,5740,5740,5740,5740,17
|
|
20230908,112100,98512770,5730,5740,5740,5730,47
|
|
20230908,112000,98243160,5740,5740,5740,5740,1
|
|
20230908,111900,98237420,5730,5730,5730,5730,0
|
|
20230908,111800,98237420,5730,5730,5730,5730,100
|
|
20230908,111700,97664420,5740,5740,5740,5740,4
|
|
20230908,111600,97641460,5740,5740,5740,5740,3
|
|
20230908,111500,97624240,5740,5740,5740,5740,50
|
|
20230908,111400,97337240,5740,5740,5740,5740,100
|
|
20230908,111300,96763240,5740,5740,5740,5740,0
|
|
20230908,111200,96763240,5740,5740,5740,5740,0
|
|
20230908,111100,96763240,5740,5740,5740,5740,20
|
|
20230908,111000,96648440,5740,5740,5740,5740,0
|
|
20230908,110900,96648440,5740,5740,5740,5740,0
|
|
20230908,110800,96648440,5740,5740,5740,5740,1
|
|
20230908,110700,96642700,5720,5720,5720,5720,0
|
|
20230908,110600,96642700,5720,5720,5720,5720,0
|
|
20230908,110500,96642700,5720,5720,5720,5720,0
|
|
20230908,110400,96642700,5720,5720,5720,5720,0
|
|
20230908,110300,96642700,5720,5730,5730,5720,461
|
|
20230908,110200,94002820,5730,5730,5730,5730,0
|
|
20230908,110100,94002820,5730,5730,5730,5730,0
|
|
20230908,110000,94002820,5730,5730,5730,5730,3
|
|
20230908,105900,93985630,5730,5730,5730,5730,2
|
|
20230908,105800,93974170,5730,5730,5730,5730,0
|
|
20230908,105700,93974170,5730,5730,5730,5730,0
|
|
20230908,105600,93974170,5730,5730,5730,5730,0
|
|
20230908,105500,93974170,5730,5730,5730,5730,0
|
|
20230908,105400,93974170,5730,5730,5730,5730,190
|
|
20230908,105300,92885470,5740,5740,5740,5740,0
|
|
20230908,105200,92885470,5740,5740,5740,5740,0
|
|
20230908,105100,92885470,5740,5740,5740,5740,0
|
|
20230908,105000,92885470,5740,5740,5740,5740,0
|
|
20230908,104900,92885470,5740,5740,5740,5740,2
|
|
20230908,104800,92873990,5740,5740,5740,5740,0
|
|
20230908,104700,92873990,5740,5740,5740,5740,0
|
|
20230908,104600,92873990,5740,5740,5740,5740,0
|
|
20230908,104500,92873990,5740,5730,5740,5730,52
|
|
20230908,104400,92576020,5740,5740,5740,5740,0
|
|
20230908,104300,92576020,5740,5740,5740,5740,54
|
|
20230908,104200,92266060,5740,5740,5740,5740,83
|
|
20230908,104100,91789640,5740,5740,5740,5740,83
|
|
20230908,104000,91313220,5740,5740,5740,5740,0
|
|
20230908,103900,91313220,5740,5740,5740,5740,4
|
|
20230908,103800,91290260,5740,5740,5740,5740,5
|
|
20230908,103700,91261560,5730,5730,5730,5730,0
|
|
20230908,103600,91261560,5730,5730,5730,5730,0
|
|
20230908,103500,91261560,5730,5730,5730,5730,0
|
|
20230908,103400,91261560,5730,5730,5730,5730,14
|
|
20230908,103300,91181340,5730,5730,5730,5730,200
|
|
20230908,103200,90035340,5730,5730,5730,5730,0
|
|
20230908,103100,90035340,5730,5730,5730,5730,2
|
|
20230908,103000,90023880,5730,5730,5730,5730,0
|
|
20230908,102900,90023880,5730,5730,5730,5730,0
|
|
20230908,102800,90023880,5730,5730,5730,5730,0
|
|
20230908,102700,90023880,5730,5740,5740,5730,96
|
|
20230908,102600,89472850,5730,5730,5730,5730,0
|
|
20230908,102500,89472850,5730,5730,5730,5730,1
|
|
20230908,102400,89467120,5730,5730,5730,5730,0
|
|
20230908,102300,89467120,5730,5730,5730,5730,0
|
|
20230908,102200,89467120,5730,5730,5730,5730,20
|
|
20230908,102100,89352520,5720,5720,5720,5720,0
|
|
20230908,102000,89352520,5720,5720,5720,5720,0
|
|
20230908,101900,89352520,5720,5720,5720,5720,0
|
|
20230908,101800,89352520,5720,5720,5720,5720,17
|
|
20230908,101700,89255280,5720,5720,5720,5720,0
|
|
20230908,101600,89255280,5720,5720,5720,5720,0
|
|
20230908,101500,89255280,5720,5740,5740,5720,112
|
|
20230908,101400,88614380,5740,5720,5740,5720,323
|
|
20230908,101300,86764940,5740,5720,5740,5720,310
|
|
20230908,101200,84988670,5740,5740,5740,5740,0
|
|
20230908,101100,84988670,5740,5740,5740,5740,0
|
|
20230908,101000,84988670,5740,5740,5740,5740,0
|
|
20230908,100900,84988670,5740,5740,5740,5740,200
|
|
20230908,100800,83840670,5730,5730,5730,5730,140
|
|
20230908,100700,83038470,5740,5740,5740,5740,102
|
|
20230908,100600,82452990,5740,5740,5740,5740,0
|
|
20230908,100500,82452990,5740,5730,5740,5730,30
|
|
20230908,100400,82280890,5740,5740,5740,5740,5
|
|
20230908,100300,82252190,5740,5740,5740,5740,0
|
|
20230908,100200,82252190,5740,5740,5740,5740,0
|
|
20230908,100100,82252190,5740,5740,5740,5740,17
|
|
20230908,100000,82154610,5750,5760,5760,5750,102
|
|
20230908,095900,81567110,5760,5760,5760,5760,0
|
|
20230908,095800,81567110,5760,5760,5760,5760,0
|
|
20230908,095700,81567110,5760,5750,5760,5750,35
|
|
20230908,095600,81365770,5710,5710,5710,5710,200
|
|
20230908,095500,80223770,5750,5750,5750,5750,201
|
|
20230908,095400,79068020,5710,5710,5710,5710,0
|
|
20230908,095300,79068020,5710,5710,5710,5710,0
|
|
20230908,095200,79068020,5710,5710,5710,5710,1
|
|
20230908,095100,79062310,5710,5710,5710,5710,113
|
|
20230908,095000,78417080,5710,5720,5720,5710,101
|
|
20230908,094900,77840270,5710,5720,5720,5710,1425
|
|
20230908,094800,69700720,5720,5720,5720,5720,0
|
|
20230908,094700,69700720,5720,5740,5740,5720,142
|
|
20230908,094600,68886910,5760,5760,5760,5760,0
|
|
20230908,094500,68886910,5760,5760,5760,5760,1
|
|
20230908,094400,68881150,5730,5730,5730,5730,0
|
|
20230908,094300,68881150,5730,5730,5730,5730,200
|
|
20230908,094200,67735150,5730,5730,5730,5730,100
|
|
20230908,094100,67162150,5750,5740,5750,5730,412
|
|
20230908,094000,64795960,5750,5750,5750,5750,0
|
|
20230908,093900,64795960,5750,5750,5750,5750,0
|
|
20230908,093800,64795960,5750,5740,5750,5720,332
|
|
20230908,093700,62891270,5750,5750,5750,5750,72
|
|
20230908,093600,62477270,5750,5750,5750,5750,3
|
|
20230908,093500,62460020,5750,5760,5760,5750,47
|
|
20230908,093400,62189750,5750,5750,5750,5750,11
|
|
20230908,093300,62126500,5760,5760,5760,5760,3
|
|
20230908,093200,62109220,5750,5750,5760,5750,305
|
|
20230908,093100,60355420,5760,5760,5760,5760,377
|
|
20230908,093000,58183900,5760,5760,5760,5760,0
|
|
20230908,092900,58183900,5760,5770,5780,5760,539
|
|
20230908,092800,55073990,5780,5780,5780,5780,595
|
|
20230908,092700,51634890,5780,5770,5780,5770,738
|
|
20230908,092600,47373300,5760,5760,5760,5760,436
|
|
20230908,092500,44861940,5760,5760,5760,5760,47
|
|
20230908,092400,44591220,5760,5760,5760,5760,447
|
|
20230908,092300,42016500,5770,5770,5770,5770,140
|
|
20230908,092200,41208700,5770,5770,5770,5770,75
|
|
20230908,092100,40775950,5770,5770,5770,5770,21
|
|
20230908,092000,40654780,5770,5770,5770,5770,0
|
|
20230908,091900,40654780,5770,5770,5770,5770,4
|
|
20230908,091800,40631700,5760,5760,5760,5760,0
|
|
20230908,091700,40631700,5760,5760,5760,5760,50
|
|
20230908,091600,40343700,5760,5770,5770,5760,76
|
|
20230908,091500,39905860,5750,5760,5770,5750,368
|
|
20230908,091400,37785110,5750,5750,5750,5750,57
|
|
20230908,091300,37457360,5750,5740,5750,5740,323
|
|
20230908,091200,35602910,5740,5740,5740,5740,1
|
|
20230908,091100,35597170,5740,5740,5740,5740,14
|
|
20230908,091000,35516810,5740,5740,5740,5740,138
|
|
20230908,090900,34724690,5760,5750,5760,5750,197
|
|
20230908,090800,33591440,5750,5720,5750,5720,11
|
|
20230908,090700,33528490,5750,5750,5750,5750,30
|
|
20230908,090600,33355990,5740,5710,5740,5710,2916
|
|
20230908,090500,16683410,5710,5710,5710,5710,62
|
|
20230908,090400,16329390,5720,5720,5720,5720,1
|
|
20230908,090300,16323670,5710,5710,5710,5710,10
|
|
20230908,090200,16266570,5720,5730,5730,5720,313
|
|
20230908,090100,14475840,5720,5720,5720,5710,1451
|
|
20230908,090000,6182610,5720,5730,5730,5720,1079
|