585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184200,642225760,5700,5700,5700,5700,3884
|
|
20230905,184100,642225760,5700,5700,5700,5700,0
|
|
20230905,184000,642225760,5700,5700,5700,5700,0
|
|
20230905,183900,642225760,5700,5700,5700,5700,0
|
|
20230905,183800,642225760,5700,5700,5700,5700,0
|
|
20230905,183700,642225760,5700,5700,5700,5700,0
|
|
20230905,183600,642225760,5700,5700,5700,5700,0
|
|
20230905,183500,642225760,5700,5700,5700,5700,0
|
|
20230905,183400,642225760,5700,5700,5700,5700,0
|
|
20230905,183300,642225760,5700,5700,5700,5700,0
|
|
20230905,183200,642225760,5700,5700,5700,5700,0
|
|
20230905,183100,642225760,5700,5700,5700,5700,0
|
|
20230905,183000,642225760,5700,5700,5700,5700,0
|
|
20230905,182900,642225760,5700,5700,5700,5700,0
|
|
20230905,182800,642225760,5700,5700,5700,5700,0
|
|
20230905,182700,642225760,5700,5700,5700,5700,0
|
|
20230905,182600,642225760,5700,5700,5700,5700,0
|
|
20230905,182500,642225760,5700,5700,5700,5700,0
|
|
20230905,182400,642225760,5700,5700,5700,5700,0
|
|
20230905,182300,642225760,5700,5700,5700,5700,0
|
|
20230905,182200,642225760,5700,5700,5700,5700,0
|
|
20230905,182100,642225760,5700,5700,5700,5700,0
|
|
20230905,182000,642225760,5700,5700,5700,5700,0
|
|
20230905,181900,642225760,5700,5700,5700,5700,0
|
|
20230905,181800,642225760,5700,5700,5700,5700,0
|
|
20230905,181700,642225760,5700,5700,5700,5700,0
|
|
20230905,181600,642225760,5700,5700,5700,5700,0
|
|
20230905,181500,642225760,5700,5700,5700,5700,0
|
|
20230905,181400,642225760,5700,5700,5700,5700,0
|
|
20230905,181300,642225760,5700,5700,5700,5700,0
|
|
20230905,181200,642225760,5700,5700,5700,5700,3884
|
|
20230905,181100,642225760,5700,5700,5700,5700,0
|
|
20230905,181000,642225760,5700,5700,5700,5700,0
|
|
20230905,180900,642225760,5700,5700,5700,5700,0
|
|
20230905,180800,642225760,5700,5700,5700,5700,0
|
|
20230905,180700,642225760,5700,5700,5700,5700,0
|
|
20230905,180600,642225760,5700,5700,5700,5700,0
|
|
20230905,180500,642225760,5700,5700,5700,5700,0
|
|
20230905,180400,642225760,5700,5700,5700,5700,0
|
|
20230905,180300,642225760,5700,5700,5700,5700,0
|
|
20230905,180200,642225760,5700,5700,5700,5700,0
|
|
20230905,180100,642225760,5700,5700,5700,5700,0
|
|
20230905,180000,642225760,5700,5700,5700,5700,0
|
|
20230905,175900,642225760,5700,5700,5700,5700,0
|
|
20230905,175800,642225760,5700,5700,5700,5700,0
|
|
20230905,175700,642225760,5700,5700,5700,5700,0
|
|
20230905,175600,642225760,5700,5700,5700,5700,0
|
|
20230905,175500,642225760,5700,5700,5700,5700,0
|
|
20230905,175400,642225760,5700,5700,5700,5700,0
|
|
20230905,175300,642225760,5700,5700,5700,5700,0
|
|
20230905,175200,642225760,5700,5700,5700,5700,0
|
|
20230905,175100,642225760,5700,5700,5700,5700,0
|
|
20230905,175000,642225760,5700,5700,5700,5700,0
|
|
20230905,174900,642225760,5700,5700,5700,5700,0
|
|
20230905,174800,642225760,5700,5700,5700,5700,0
|
|
20230905,174700,642225760,5700,5700,5700,5700,0
|
|
20230905,174600,642225760,5700,5700,5700,5700,0
|
|
20230905,174500,642225760,5700,5700,5700,5700,0
|
|
20230905,174400,642225760,5700,5700,5700,5700,0
|
|
20230905,174300,642225760,5700,5700,5700,5700,0
|
|
20230905,174200,642225760,5700,5700,5700,5700,3884
|
|
20230905,174100,642225760,5700,5700,5700,5700,0
|
|
20230905,174000,642225760,5700,5700,5700,5700,0
|
|
20230905,173900,642225760,5700,5700,5700,5700,0
|
|
20230905,173800,642225760,5700,5700,5700,5700,0
|
|
20230905,173700,642225760,5700,5700,5700,5700,0
|
|
20230905,173600,642225760,5700,5700,5700,5700,0
|
|
20230905,173500,642225760,5700,5700,5700,5700,0
|
|
20230905,173400,642225760,5700,5700,5700,5700,0
|
|
20230905,173300,642225760,5700,5700,5700,5700,0
|
|
20230905,173200,642225760,5700,5700,5700,5700,0
|
|
20230905,173100,642225760,5700,5700,5700,5700,0
|
|
20230905,173000,642225760,5700,5700,5700,5700,0
|
|
20230905,172900,642225760,5700,5700,5700,5700,0
|
|
20230905,172800,642225760,5700,5700,5700,5700,0
|
|
20230905,172700,642225760,5700,5700,5700,5700,0
|
|
20230905,172600,642225760,5700,5700,5700,5700,0
|
|
20230905,172500,642225760,5700,5700,5700,5700,0
|
|
20230905,172400,642225760,5700,5700,5700,5700,0
|
|
20230905,172300,642225760,5700,5700,5700,5700,0
|
|
20230905,172200,642225760,5700,5700,5700,5700,0
|
|
20230905,172100,642225760,5700,5700,5700,5700,0
|
|
20230905,172000,642225760,5700,5700,5700,5700,0
|
|
20230905,171900,642225760,5700,5700,5700,5700,0
|
|
20230905,171800,642225760,5700,5700,5700,5700,0
|
|
20230905,171700,642225760,5700,5700,5700,5700,0
|
|
20230905,171600,642225760,5700,5700,5700,5700,0
|
|
20230905,171500,642225760,5700,5700,5700,5700,0
|
|
20230905,171400,642225760,5700,5700,5700,5700,0
|
|
20230905,171300,642225760,5700,5700,5700,5700,0
|
|
20230905,171200,642225760,5700,5700,5700,5700,3884
|
|
20230905,171100,642225760,5700,5700,5700,5700,0
|
|
20230905,171000,642225760,5700,5700,5700,5700,0
|
|
20230905,170900,642225760,5700,5700,5700,5700,0
|
|
20230905,170800,642225760,5700,5700,5700,5700,0
|
|
20230905,170700,642225760,5700,5700,5700,5700,0
|
|
20230905,170600,642225760,5700,5700,5700,5700,0
|
|
20230905,170500,642225760,5700,5700,5700,5700,0
|
|
20230905,170400,642225760,5700,5700,5700,5700,0
|
|
20230905,170300,642225760,5700,5700,5700,5700,0
|
|
20230905,170200,642225760,5700,5700,5700,5700,0
|
|
20230905,170100,642225760,5700,5700,5700,5700,0
|
|
20230905,170000,642225760,5700,5700,5700,5700,0
|
|
20230905,165900,642225760,5700,5700,5700,5700,0
|
|
20230905,165800,642225760,5700,5700,5700,5700,0
|
|
20230905,165700,642225760,5700,5700,5700,5700,0
|
|
20230905,165600,642225760,5700,5700,5700,5700,0
|
|
20230905,165500,642225760,5700,5700,5700,5700,0
|
|
20230905,165400,642225760,5700,5700,5700,5700,0
|
|
20230905,165300,642225760,5700,5700,5700,5700,0
|
|
20230905,165200,642225760,5700,5700,5700,5700,0
|
|
20230905,165100,642225760,5700,5700,5700,5700,0
|
|
20230905,165000,642225760,5700,5700,5700,5700,0
|
|
20230905,164900,642225760,5700,5700,5700,5700,0
|
|
20230905,164800,642225760,5700,5700,5700,5700,0
|
|
20230905,164700,642225760,5700,5700,5700,5700,0
|
|
20230905,164600,642225760,5700,5700,5700,5700,0
|
|
20230905,164500,642225760,5700,5700,5700,5700,0
|
|
20230905,164400,642225760,5700,5700,5700,5700,0
|
|
20230905,164300,642225760,5700,5700,5700,5700,0
|
|
20230905,164200,642225760,5700,5700,5700,5700,3884
|
|
20230905,164100,642225760,5700,5700,5700,5700,0
|
|
20230905,164000,642225760,5700,5700,5700,5700,0
|
|
20230905,163900,642225760,5700,5700,5700,5700,0
|
|
20230905,163800,642225760,5700,5700,5700,5700,0
|
|
20230905,163700,642225760,5700,5700,5700,5700,0
|
|
20230905,163600,642225760,5700,5700,5700,5700,0
|
|
20230905,163500,642225760,5700,5700,5700,5700,0
|
|
20230905,163400,642225760,5700,5700,5700,5700,0
|
|
20230905,163300,642225760,5700,5700,5700,5700,0
|
|
20230905,163200,642225760,5700,5700,5700,5700,0
|
|
20230905,163100,642225760,5700,5700,5700,5700,0
|
|
20230905,163000,642225760,5700,5700,5700,5700,0
|
|
20230905,162900,642225760,5700,5700,5700,5700,0
|
|
20230905,162800,642225760,5700,5700,5700,5700,0
|
|
20230905,162700,642225760,5700,5700,5700,5700,0
|
|
20230905,162600,642225760,5700,5700,5700,5700,0
|
|
20230905,162500,642225760,5700,5700,5700,5700,0
|
|
20230905,162400,642225760,5700,5700,5700,5700,0
|
|
20230905,162300,642225760,5700,5700,5700,5700,0
|
|
20230905,162200,642225760,5700,5700,5700,5700,0
|
|
20230905,162100,642225760,5700,5700,5700,5700,0
|
|
20230905,162000,642225760,5700,5700,5700,5700,0
|
|
20230905,161900,642225760,5700,5700,5700,5700,0
|
|
20230905,161800,642225760,5700,5700,5700,5700,0
|
|
20230905,161700,642225760,5700,5700,5700,5700,0
|
|
20230905,161600,642225760,5700,5700,5700,5700,0
|
|
20230905,161500,642225760,5700,5700,5700,5700,0
|
|
20230905,161400,642225760,5700,5700,5700,5700,0
|
|
20230905,161300,642225760,5700,5700,5700,5700,0
|
|
20230905,161200,642225760,5700,5700,5700,5700,3884
|
|
20230905,161100,642225760,5700,5700,5700,5700,0
|
|
20230905,161000,642225760,5700,5700,5700,5700,0
|
|
20230905,160900,642225760,5700,5700,5700,5700,0
|
|
20230905,160800,642225760,5700,5700,5700,5700,0
|
|
20230905,160700,642225760,5700,5700,5700,5700,0
|
|
20230905,160600,642225760,5700,5700,5700,5700,0
|
|
20230905,160500,642225760,5700,5700,5700,5700,0
|
|
20230905,160400,642225760,5700,5700,5700,5700,0
|
|
20230905,160300,642225760,5700,5700,5700,5700,0
|
|
20230905,160200,642225760,5700,5700,5700,5700,0
|
|
20230905,160100,642225760,5700,5700,5700,5700,0
|
|
20230905,160000,642225760,5700,5700,5700,5700,0
|
|
20230905,155900,642225760,5700,5700,5700,5700,0
|
|
20230905,155800,642225760,5700,5700,5700,5700,0
|
|
20230905,155700,642225760,5700,5700,5700,5700,0
|
|
20230905,155600,642225760,5700,5700,5700,5700,0
|
|
20230905,155500,642225760,5700,5700,5700,5700,0
|
|
20230905,155400,642225760,5700,5700,5700,5700,0
|
|
20230905,155300,642225760,5700,5700,5700,5700,0
|
|
20230905,155200,642225760,5700,5700,5700,5700,0
|
|
20230905,155100,642225760,5700,5700,5700,5700,0
|
|
20230905,155000,642225760,5700,5700,5700,5700,0
|
|
20230905,154900,642225760,5700,5700,5700,5700,0
|
|
20230905,154800,642225760,5700,5700,5700,5700,0
|
|
20230905,154700,642225760,5700,5700,5700,5700,0
|
|
20230905,154600,642225760,5700,5700,5700,5700,0
|
|
20230905,154500,642225760,5700,5700,5700,5700,0
|
|
20230905,154400,642225760,5700,5700,5700,5700,0
|
|
20230905,154300,642225760,5700,5700,5700,5700,0
|
|
20230905,154200,642225760,5700,5700,5700,5700,3884
|
|
20230905,154100,642225760,5700,5700,5700,5700,0
|
|
20230905,154000,642225760,5700,5700,5700,5700,0
|
|
20230905,153900,642225760,5700,5700,5700,5700,0
|
|
20230905,153800,642225760,5700,5700,5700,5700,0
|
|
20230905,153700,642225760,5700,5700,5700,5700,0
|
|
20230905,153600,642225760,5700,5700,5700,5700,0
|
|
20230905,153500,642225760,5700,5700,5700,5700,0
|
|
20230905,153400,642225760,5700,5700,5700,5700,0
|
|
20230905,153300,642225760,5700,5700,5700,5700,0
|
|
20230905,153200,642225760,5700,5700,5700,5700,0
|
|
20230905,153100,642225760,5700,5700,5700,5700,0
|
|
20230905,153000,642225760,5700,5700,5700,5700,3884
|
|
20230905,152900,620086960,5740,5740,5740,5740,0
|
|
20230905,152800,620086960,5740,5740,5740,5740,0
|
|
20230905,152700,620086960,5740,5740,5740,5740,0
|
|
20230905,152600,620086960,5740,5740,5740,5740,0
|
|
20230905,152500,620086960,5740,5740,5740,5740,0
|
|
20230905,152400,620086960,5740,5740,5740,5740,0
|
|
20230905,152300,620086960,5740,5740,5740,5740,0
|
|
20230905,152200,620086960,5740,5740,5740,5740,0
|
|
20230905,152100,620086960,5740,5740,5740,5740,0
|
|
20230905,152000,620086960,5740,5740,5740,5740,0
|
|
20230905,151900,620086960,5740,5730,5740,5730,86
|
|
20230905,151800,619593330,5720,5730,5730,5720,500
|
|
20230905,151700,616733320,5740,5740,5740,5740,2
|
|
20230905,151600,616721840,5720,5720,5720,5720,0
|
|
20230905,151500,616721840,5720,5720,5720,5720,20
|
|
20230905,151400,616607440,5720,5720,5720,5720,12
|
|
20230905,151300,616538800,5720,5720,5720,5720,0
|
|
20230905,151200,616538800,5720,5720,5720,5720,248
|
|
20230905,151100,615120240,5710,5710,5710,5710,0
|
|
20230905,151000,615120240,5710,5710,5710,5710,109
|
|
20230905,150900,614497850,5710,5710,5710,5710,497
|
|
20230905,150800,611659980,5710,5710,5710,5710,0
|
|
20230905,150700,611659980,5710,5720,5720,5710,4244
|
|
20230905,150600,587407290,5720,5720,5720,5720,0
|
|
20230905,150500,587407290,5720,5720,5720,5720,0
|
|
20230905,150400,587407290,5720,5720,5720,5720,0
|
|
20230905,150300,587407290,5720,5720,5720,5720,2
|
|
20230905,150200,587395850,5720,5720,5720,5720,100
|
|
20230905,150100,586823850,5720,5720,5720,5720,0
|
|
20230905,150000,586823850,5720,5720,5730,5720,5
|
|
20230905,145900,586795230,5730,5730,5730,5730,38
|
|
20230905,145800,586577490,5730,5730,5730,5730,10
|
|
20230905,145700,586520190,5730,5730,5730,5730,0
|
|
20230905,145600,586520190,5730,5730,5730,5730,0
|
|
20230905,145500,586520190,5730,5730,5730,5730,30
|
|
20230905,145400,586348290,5730,5730,5730,5730,0
|
|
20230905,145300,586348290,5730,5730,5730,5730,5
|
|
20230905,145200,586319640,5730,5730,5730,5730,0
|
|
20230905,145100,586319640,5730,5730,5730,5730,185
|
|
20230905,145000,585259590,5720,5720,5720,5720,1
|
|
20230905,144900,585253870,5720,5720,5720,5720,382
|
|
20230905,144800,583068830,5720,5720,5720,5720,0
|
|
20230905,144700,583068830,5720,5720,5720,5720,7
|
|
20230905,144600,583028790,5730,5730,5730,5730,0
|
|
20230905,144500,583028790,5730,5730,5730,5730,100
|
|
20230905,144400,582455790,5730,5730,5730,5730,12
|
|
20230905,144300,582387030,5730,5730,5730,5730,0
|
|
20230905,144200,582387030,5730,5730,5730,5730,352
|
|
20230905,144100,580370070,5730,5730,5730,5730,21
|
|
20230905,144000,580249740,5730,5730,5730,5730,33
|
|
20230905,143900,580060650,5730,5730,5730,5730,0
|
|
20230905,143800,580060650,5730,5730,5730,5730,18
|
|
20230905,143700,579957510,5730,5730,5730,5730,1
|
|
20230905,143600,579951780,5720,5720,5720,5720,0
|
|
20230905,143500,579951780,5720,5720,5720,5720,0
|
|
20230905,143400,579951780,5720,5720,5720,5720,0
|
|
20230905,143300,579951780,5720,5720,5720,5720,0
|
|
20230905,143200,579951780,5720,5720,5720,5720,100
|
|
20230905,143100,579379780,5720,5720,5720,5720,0
|
|
20230905,143000,579379780,5720,5720,5720,5720,0
|
|
20230905,142900,579379780,5720,5720,5720,5720,5
|
|
20230905,142800,579351180,5720,5720,5720,5720,103
|
|
20230905,142700,578762020,5720,5720,5720,5720,6
|
|
20230905,142600,578727700,5720,5720,5720,5720,2
|
|
20230905,142500,578716260,5720,5710,5720,5710,137
|
|
20230905,142400,577933620,5710,5720,5720,5710,789
|
|
20230905,142300,573428410,5730,5720,5730,5720,4
|
|
20230905,142200,573405510,5720,5720,5720,5720,0
|
|
20230905,142100,573405510,5720,5720,5720,5720,858
|
|
20230905,142000,568497750,5720,5730,5730,5720,41
|
|
20230905,141900,568262830,5730,5730,5730,5730,0
|
|
20230905,141800,568262830,5730,5730,5730,5730,0
|
|
20230905,141700,568262830,5730,5710,5730,5710,2
|
|
20230905,141600,568251390,5710,5710,5710,5710,0
|
|
20230905,141500,568251390,5710,5710,5710,5710,0
|
|
20230905,141400,568251390,5710,5710,5710,5710,1033
|
|
20230905,141300,562352960,5710,5710,5710,5710,0
|
|
20230905,141200,562352960,5710,5730,5730,5710,3024
|
|
20230905,141100,545041470,5730,5730,5730,5730,0
|
|
20230905,141000,545041470,5730,5730,5730,5730,0
|
|
20230905,140900,545041470,5730,5730,5730,5730,0
|
|
20230905,140800,545041470,5730,5730,5730,5730,0
|
|
20230905,140700,545041470,5730,5730,5730,5730,0
|
|
20230905,140600,545041470,5730,5730,5730,5730,0
|
|
20230905,140500,545041470,5730,5730,5730,5730,66
|
|
20230905,140400,544663290,5730,5730,5730,5730,2
|
|
20230905,140300,544651830,5730,5730,5730,5730,500
|
|
20230905,140200,541786830,5730,5740,5740,5730,601
|
|
20230905,140100,538337310,5740,5740,5740,5740,0
|
|
20230905,140000,538337310,5740,5740,5740,5740,0
|
|
20230905,135900,538337310,5740,5740,5740,5740,200
|
|
20230905,135800,537189310,5740,5740,5740,5740,0
|
|
20230905,135700,537189310,5740,5740,5740,5740,0
|
|
20230905,135600,537189310,5740,5740,5740,5740,0
|
|
20230905,135500,537189310,5740,5740,5740,5740,134
|
|
20230905,135400,536420150,5740,5750,5750,5740,746
|
|
20230905,135300,532130910,5750,5750,5750,5750,3
|
|
20230905,135200,532113660,5750,5750,5750,5750,90
|
|
20230905,135100,531596160,5760,5760,5760,5760,0
|
|
20230905,135000,531596160,5760,5760,5760,5760,0
|
|
20230905,134900,531596160,5760,5760,5760,5760,1
|
|
20230905,134800,531590400,5750,5750,5750,5750,0
|
|
20230905,134700,531590400,5750,5750,5750,5750,0
|
|
20230905,134600,531590400,5750,5750,5750,5750,0
|
|
20230905,134500,531590400,5750,5750,5750,5750,0
|
|
20230905,134400,531590400,5750,5740,5750,5740,102
|
|
20230905,134300,531004170,5740,5750,5750,5740,745
|
|
20230905,134200,526720680,5750,5750,5750,5750,0
|
|
20230905,134100,526720680,5750,5750,5750,5750,0
|
|
20230905,134000,526720680,5750,5750,5750,5750,0
|
|
20230905,133900,526720680,5750,5750,5750,5750,0
|
|
20230905,133800,526720680,5750,5750,5750,5750,0
|
|
20230905,133700,526720680,5750,5750,5750,5750,0
|
|
20230905,133600,526720680,5750,5760,5760,5750,1385
|
|
20230905,133500,518751930,5760,5760,5760,5760,79
|
|
20230905,133400,518296890,5760,5760,5760,5760,62
|
|
20230905,133300,517939770,5750,5750,5750,5750,0
|
|
20230905,133200,517939770,5750,5750,5750,5750,0
|
|
20230905,133100,517939770,5750,5750,5750,5750,15
|
|
20230905,133000,517853520,5750,5750,5750,5750,0
|
|
20230905,132900,517853520,5750,5750,5750,5750,67
|
|
20230905,132800,517468270,5760,5770,5770,5760,245
|
|
20230905,132700,516056570,5770,5770,5770,5770,125
|
|
20230905,132600,515335320,5780,5770,5780,5770,410
|
|
20230905,132500,512969610,5760,5760,5760,5760,0
|
|
20230905,132400,512969610,5760,5760,5760,5760,2
|
|
20230905,132300,512958090,5760,5760,5760,5750,12
|
|
20230905,132200,512888980,5760,5760,5760,5760,100
|
|
20230905,132100,512312980,5750,5750,5750,5750,0
|
|
20230905,132000,512312980,5750,5750,5750,5750,32
|
|
20230905,131900,512128980,5750,5750,5750,5750,9
|
|
20230905,131800,512077230,5750,5750,5750,5750,9
|
|
20230905,131700,512025480,5750,5740,5750,5740,249
|
|
20230905,131600,510595450,5730,5730,5730,5730,11
|
|
20230905,131500,510532420,5730,5730,5730,5730,43
|
|
20230905,131400,510286030,5730,5750,5750,5730,1150
|
|
20230905,131300,503675500,5750,5740,5750,5740,37
|
|
20230905,131200,503462780,5740,5740,5740,5740,86
|
|
20230905,131100,502969140,5730,5730,5730,5730,0
|
|
20230905,131000,502969140,5730,5730,5730,5730,0
|
|
20230905,130900,502969140,5730,5730,5730,5730,0
|
|
20230905,130800,502969140,5730,5730,5730,5730,0
|
|
20230905,130700,502969140,5730,5730,5730,5730,0
|
|
20230905,130600,502969140,5730,5730,5730,5730,0
|
|
20230905,130500,502969140,5730,5730,5730,5730,0
|
|
20230905,130400,502969140,5730,5730,5730,5730,0
|
|
20230905,130300,502969140,5730,5730,5730,5730,1
|
|
20230905,130200,502963410,5730,5730,5730,5730,0
|
|
20230905,130100,502963410,5730,5730,5730,5730,1
|
|
20230905,130000,502957680,5730,5730,5730,5730,9
|
|
20230905,125900,502906110,5730,5730,5730,5730,15
|
|
20230905,125800,502820160,5730,5730,5730,5730,215
|
|
20230905,125700,501588210,5740,5730,5740,5730,211
|
|
20230905,125600,500379140,5730,5730,5730,5730,0
|
|
20230905,125500,500379140,5730,5730,5730,5730,5
|
|
20230905,125400,500350490,5730,5730,5730,5730,0
|
|
20230905,125300,500350490,5730,5730,5730,5730,251
|
|
20230905,125200,498912260,5730,5730,5730,5730,220
|
|
20230905,125100,497651660,5730,5730,5730,5730,32
|
|
20230905,125000,497468300,5730,5730,5730,5730,0
|
|
20230905,124900,497468300,5730,5730,5730,5730,22
|
|
20230905,124800,497342240,5730,5730,5730,5730,10
|
|
20230905,124700,497284940,5730,5730,5730,5730,263
|
|
20230905,124600,495777950,5730,5740,5740,5730,213
|
|
20230905,124500,494555400,5740,5750,5750,5740,12
|
|
20230905,124400,494486490,5760,5760,5760,5760,100
|
|
20230905,124300,493910490,5760,5760,5760,5760,0
|
|
20230905,124200,493910490,5760,5760,5760,5760,50
|
|
20230905,124100,493622490,5760,5760,5760,5760,0
|
|
20230905,124000,493622490,5760,5760,5760,5760,0
|
|
20230905,123900,493622490,5760,5760,5760,5760,0
|
|
20230905,123800,493622490,5760,5760,5760,5760,0
|
|
20230905,123700,493622490,5760,5760,5760,5760,0
|
|
20230905,123600,493622490,5760,5760,5760,5760,10
|
|
20230905,123500,493564890,5760,5760,5760,5760,100
|
|
20230905,123400,492988890,5760,5760,5760,5760,74
|
|
20230905,123300,492562650,5740,5740,5740,5740,0
|
|
20230905,123200,492562650,5740,5740,5740,5740,5
|
|
20230905,123100,492533950,5730,5730,5730,5730,0
|
|
20230905,123000,492533950,5730,5730,5730,5730,0
|
|
20230905,122900,492533950,5730,5730,5730,5730,576
|
|
20230905,122800,489233470,5740,5740,5740,5740,430
|
|
20230905,122700,486765270,5750,5760,5770,5750,323
|
|
20230905,122600,484907640,5770,5770,5770,5770,0
|
|
20230905,122500,484907640,5770,5770,5770,5770,200
|
|
20230905,122400,483753640,5770,5760,5770,5760,198
|
|
20230905,122300,482612010,5750,5750,5750,5750,63
|
|
20230905,122200,482249760,5750,5750,5750,5750,0
|
|
20230905,122100,482249760,5750,5750,5750,5750,0
|
|
20230905,122000,482249760,5750,5750,5750,5750,0
|
|
20230905,121900,482249760,5750,5750,5750,5750,54
|
|
20230905,121800,481939260,5740,5740,5740,5740,0
|
|
20230905,121700,481939260,5740,5740,5740,5740,0
|
|
20230905,121600,481939260,5740,5740,5740,5740,0
|
|
20230905,121500,481939260,5740,5740,5740,5740,0
|
|
20230905,121400,481939260,5740,5740,5740,5740,172
|
|
20230905,121300,480951980,5740,5740,5740,5740,0
|
|
20230905,121200,480951980,5740,5740,5740,5740,578
|
|
20230905,121100,477634260,5740,5740,5740,5740,0
|
|
20230905,121000,477634260,5740,5740,5740,5740,0
|
|
20230905,120900,477634260,5740,5740,5740,5740,0
|
|
20230905,120800,477634260,5740,5740,5740,5740,1
|
|
20230905,120700,477628520,5730,5730,5730,5730,0
|
|
20230905,120600,477628520,5730,5730,5730,5730,0
|
|
20230905,120500,477628520,5730,5730,5730,5730,49
|
|
20230905,120400,477347750,5730,5730,5730,5730,152
|
|
20230905,120300,476476790,5730,5730,5730,5730,464
|
|
20230905,120200,473818070,5730,5730,5730,5730,0
|
|
20230905,120100,473818070,5730,5730,5730,5730,4
|
|
20230905,120000,473795150,5720,5730,5730,5720,11
|
|
20230905,115900,473732130,5730,5730,5730,5730,0
|
|
20230905,115800,473732130,5730,5730,5730,5730,32
|
|
20230905,115700,473548770,5720,5720,5720,5720,11
|
|
20230905,115600,473485850,5730,5740,5740,5730,210
|
|
20230905,115500,472281550,5740,5740,5740,5740,100
|
|
20230905,115400,471707550,5740,5740,5740,5740,0
|
|
20230905,115300,471707550,5740,5740,5740,5740,1
|
|
20230905,115200,471701810,5740,5730,5740,5730,714
|
|
20230905,115100,467609840,5730,5730,5730,5720,66
|
|
20230905,115000,467232140,5730,5730,5730,5730,26
|
|
20230905,114900,467083160,5720,5720,5720,5720,0
|
|
20230905,114800,467083160,5720,5720,5720,5720,30
|
|
20230905,114700,466911560,5720,5720,5720,5720,0
|
|
20230905,114600,466911560,5720,5730,5730,5720,276
|
|
20230905,114500,465332080,5730,5730,5730,5730,14
|
|
20230905,114400,465251860,5730,5730,5730,5730,0
|
|
20230905,114300,465251860,5730,5730,5730,5730,0
|
|
20230905,114200,465251860,5730,5730,5730,5730,0
|
|
20230905,114100,465251860,5730,5730,5730,5730,21
|
|
20230905,114000,465131530,5730,5730,5730,5730,0
|
|
20230905,113900,465131530,5730,5730,5730,5730,0
|
|
20230905,113800,465131530,5730,5730,5730,5730,184
|
|
20230905,113700,464077210,5720,5720,5720,5720,303
|
|
20230905,113600,462344050,5720,5720,5720,5720,3584
|
|
20230905,113500,441843570,5710,5710,5710,5710,7
|
|
20230905,113400,441803600,5720,5720,5720,5720,0
|
|
20230905,113300,441803600,5720,5720,5720,5720,500
|
|
20230905,113200,438943600,5720,5720,5720,5720,500
|
|
20230905,113100,436083600,5720,5720,5720,5720,0
|
|
20230905,113000,436083600,5720,5720,5720,5720,10
|
|
20230905,112900,436026400,5720,5720,5720,5720,1020
|
|
20230905,112800,430192000,5720,5720,5720,5720,17
|
|
20230905,112700,430094760,5720,5720,5720,5720,0
|
|
20230905,112600,430094760,5720,5720,5720,5710,2647
|
|
20230905,112500,414976380,5720,5720,5720,5720,37
|
|
20230905,112400,414764740,5720,5720,5720,5720,0
|
|
20230905,112300,414764740,5720,5720,5720,5720,40
|
|
20230905,112200,414535940,5720,5730,5730,5720,4100
|
|
20230905,112100,391075740,5740,5740,5740,5740,0
|
|
20230905,112000,391075740,5740,5740,5740,5740,0
|
|
20230905,111900,391075740,5740,5740,5740,5740,0
|
|
20230905,111800,391075740,5740,5740,5740,5740,0
|
|
20230905,111700,391075740,5740,5740,5740,5740,100
|
|
20230905,111600,390501740,5740,5740,5740,5740,6
|
|
20230905,111500,390467300,5740,5740,5740,5740,0
|
|
20230905,111400,390467300,5740,5740,5740,5740,0
|
|
20230905,111300,390467300,5740,5740,5740,5740,0
|
|
20230905,111200,390467300,5740,5740,5740,5740,0
|
|
20230905,111100,390467300,5740,5740,5740,5740,0
|
|
20230905,111000,390467300,5740,5740,5740,5740,0
|
|
20230905,110900,390467300,5740,5740,5740,5740,6
|
|
20230905,110800,390432860,5740,5740,5740,5740,7
|
|
20230905,110700,390392680,5720,5720,5720,5720,0
|
|
20230905,110600,390392680,5720,5720,5720,5720,0
|
|
20230905,110500,390392680,5720,5720,5720,5720,0
|
|
20230905,110400,390392680,5720,5750,5750,5720,1436
|
|
20230905,110300,382162820,5750,5750,5750,5750,0
|
|
20230905,110200,382162820,5750,5750,5750,5750,0
|
|
20230905,110100,382162820,5750,5750,5750,5750,1
|
|
20230905,110000,382157070,5750,5750,5750,5750,0
|
|
20230905,105900,382157070,5750,5750,5750,5750,0
|
|
20230905,105800,382157070,5750,5750,5750,5750,0
|
|
20230905,105700,382157070,5750,5750,5750,5750,160
|
|
20230905,105600,381237070,5740,5740,5740,5740,0
|
|
20230905,105500,381237070,5740,5740,5740,5740,0
|
|
20230905,105400,381237070,5740,5730,5740,5730,1008
|
|
20230905,105300,375454140,5740,5740,5740,5740,0
|
|
20230905,105200,375454140,5740,5740,5740,5740,2
|
|
20230905,105100,375442660,5740,5740,5740,5740,0
|
|
20230905,105000,375442660,5740,5740,5740,5740,40
|
|
20230905,104900,375213060,5740,5740,5740,5740,400
|
|
20230905,104800,372917060,5740,5740,5740,5740,534
|
|
20230905,104700,369851900,5740,5740,5740,5740,233
|
|
20230905,104600,368514480,5750,5750,5750,5750,73
|
|
20230905,104500,368094730,5750,5750,5750,5750,0
|
|
20230905,104400,368094730,5750,5750,5750,5750,5
|
|
20230905,104300,368065980,5750,5750,5750,5750,76
|
|
20230905,104200,367628980,5760,5760,5760,5760,0
|
|
20230905,104100,367628980,5760,5760,5760,5760,0
|
|
20230905,104000,367628980,5760,5760,5760,5760,0
|
|
20230905,103900,367628980,5760,5760,5760,5760,2
|
|
20230905,103800,367617460,5760,5760,5760,5760,504
|
|
20230905,103700,364714420,5770,5770,5770,5770,515
|
|
20230905,103600,361742870,5780,5780,5780,5780,14
|
|
20230905,103500,361661950,5780,5780,5780,5780,20
|
|
20230905,103400,361546350,5770,5770,5770,5770,0
|
|
20230905,103300,361546350,5770,5770,5770,5770,36
|
|
20230905,103200,361338630,5780,5780,5780,5780,8
|
|
20230905,103100,361292390,5770,5770,5770,5770,10
|
|
20230905,103000,361234690,5750,5770,5770,5750,1366
|
|
20230905,102900,353368890,5770,5770,5770,5770,0
|
|
20230905,102800,353368890,5770,5760,5770,5760,1022
|
|
20230905,102700,347481950,5770,5770,5770,5770,0
|
|
20230905,102600,347481950,5770,5770,5770,5770,298
|
|
20230905,102500,345762490,5770,5780,5780,5770,1361
|
|
20230905,102400,337908410,5790,5790,5790,5790,253
|
|
20230905,102300,336443540,5800,5800,5800,5800,0
|
|
20230905,102200,336443540,5800,5800,5800,5800,0
|
|
20230905,102100,336443540,5800,5800,5800,5800,120
|
|
20230905,102000,335747540,5800,5800,5800,5800,1003
|
|
20230905,101900,329930140,5810,5800,5810,5800,301
|
|
20230905,101800,328184330,5800,5800,5800,5800,17
|
|
20230905,101700,328085730,5800,5790,5800,5790,152
|
|
20230905,101600,327205550,5790,5780,5790,5780,2320
|
|
20230905,101500,313772810,5780,5770,5780,5770,1466
|
|
20230905,101400,305299780,5780,5780,5780,5780,34
|
|
20230905,101300,305103260,5780,5780,5780,5780,0
|
|
20230905,101200,305103260,5780,5770,5780,5770,6
|
|
20230905,101100,305068610,5770,5770,5770,5770,0
|
|
20230905,101000,305068610,5770,5770,5770,5770,0
|
|
20230905,100900,305068610,5770,5770,5770,5770,0
|
|
20230905,100800,305068610,5770,5780,5780,5770,490
|
|
20230905,100700,302241290,5780,5780,5780,5780,0
|
|
20230905,100600,302241290,5780,5780,5780,5780,25
|
|
20230905,100500,302096790,5780,5780,5780,5770,636
|
|
20230905,100400,298421870,5770,5770,5770,5770,1514
|
|
20230905,100300,289686090,5770,5770,5770,5770,196
|
|
20230905,100200,288555170,5770,5770,5770,5770,621
|
|
20230905,100100,284972000,5770,5770,5770,5770,1
|
|
20230905,100000,284966230,5770,5770,5770,5770,1
|
|
20230905,095900,284960460,5770,5770,5770,5770,3
|
|
20230905,095800,284943150,5770,5770,5770,5770,705
|
|
20230905,095700,280875300,5760,5760,5760,5760,904
|
|
20230905,095600,275668260,5760,5760,5760,5760,0
|
|
20230905,095500,275668260,5760,5740,5760,5730,1430
|
|
20230905,095400,267467120,5750,5750,5750,5750,220
|
|
20230905,095300,266202120,5760,5760,5760,5760,6
|
|
20230905,095200,266167560,5760,5750,5760,5750,334
|
|
20230905,095100,264246940,5760,5760,5760,5760,120
|
|
20230905,095000,263555740,5750,5760,5760,5750,1368
|
|
20230905,094900,255686290,5760,5760,5760,5760,8
|
|
20230905,094800,255640210,5770,5770,5770,5770,0
|
|
20230905,094700,255640210,5770,5770,5770,5770,0
|
|
20230905,094600,255640210,5770,5770,5770,5770,237
|
|
20230905,094500,254272720,5770,5780,5780,5770,45
|
|
20230905,094400,254012740,5790,5790,5790,5790,8045
|
|
20230905,094300,207432190,5790,5800,5800,5790,1794
|
|
20230905,094200,197044430,5800,5800,5800,5800,170
|
|
20230905,094100,196058430,5800,5790,5800,5790,1176
|
|
20230905,094000,189238410,5800,5810,5810,5800,1291
|
|
20230905,093900,181748500,5810,5810,5810,5810,202
|
|
20230905,093800,180574880,5810,5810,5810,5810,162
|
|
20230905,093700,179633660,5810,5790,5810,5790,891
|
|
20230905,093600,174465900,5790,5790,5800,5790,1631
|
|
20230905,093500,165022380,5790,5790,5790,5790,193
|
|
20230905,093400,163904910,5800,5790,5800,5790,355
|
|
20230905,093300,161846610,5800,5800,5800,5800,3
|
|
20230905,093200,161829210,5800,5790,5800,5790,104
|
|
20230905,093100,161227020,5790,5780,5790,5780,285
|
|
20230905,093000,159579710,5760,5760,5760,5760,2
|
|
20230905,092900,159568190,5770,5770,5770,5770,319
|
|
20230905,092800,157727560,5770,5770,5770,5770,55
|
|
20230905,092700,157410210,5770,5770,5770,5770,48
|
|
20230905,092600,157133250,5740,5760,5760,5740,207
|
|
20230905,092500,155943410,5760,5760,5760,5760,247
|
|
20230905,092400,154520690,5770,5780,5780,5770,165
|
|
20230905,092300,153568440,5770,5770,5770,5770,100
|
|
20230905,092200,152991440,5760,5760,5760,5760,1121
|
|
20230905,092100,146534480,5720,5720,5720,5720,5
|
|
20230905,092000,146505880,5750,5730,5750,5730,1612
|
|
20230905,091900,137246880,5730,5730,5730,5730,279
|
|
20230905,091800,135648210,5730,5730,5730,5730,320
|
|
20230905,091700,133814610,5720,5720,5720,5720,100
|
|
20230905,091600,133242610,5710,5740,5740,5710,627
|
|
20230905,091500,129656590,5720,5730,5750,5710,5848
|
|
20230905,091400,96207420,5730,5730,5730,5730,945
|
|
20230905,091300,90792570,5730,5740,5740,5720,3586
|
|
20230905,091200,70246360,5740,5760,5760,5740,27
|
|
20230905,091100,70091050,5730,5770,5770,5730,1790
|
|
20230905,091000,59815400,5770,5780,5780,5770,2643
|
|
20230905,090900,44539360,5780,5790,5790,5780,305
|
|
20230905,090800,42773420,5800,5810,5830,5800,1504
|
|
20230905,090700,34036830,5810,5800,5810,5800,394
|
|
20230905,090600,31751530,5800,5780,5800,5780,944
|
|
20230905,090500,26293830,5780,5790,5790,5780,210
|
|
20230905,090400,25078080,5790,5760,5790,5760,890
|
|
20230905,090300,19938430,5750,5750,5760,5750,972
|
|
20230905,090200,14344230,5760,5760,5760,5760,115
|
|
20230905,090100,13681830,5780,5780,5780,5780,201
|
|
20230905,090000,12520050,5730,5730,5730,5730,2185
|