584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,184100,543741570,5250,5250,5250,5250,921
|
|
20230920,184000,543741570,5250,5250,5250,5250,0
|
|
20230920,183900,543741570,5250,5250,5250,5250,0
|
|
20230920,183800,543741570,5250,5250,5250,5250,0
|
|
20230920,183700,543741570,5250,5250,5250,5250,0
|
|
20230920,183600,543741570,5250,5250,5250,5250,0
|
|
20230920,183500,543741570,5250,5250,5250,5250,0
|
|
20230920,183400,543741570,5250,5250,5250,5250,0
|
|
20230920,183300,543741570,5250,5250,5250,5250,0
|
|
20230920,183200,543741570,5250,5250,5250,5250,0
|
|
20230920,183100,543741570,5250,5250,5250,5250,0
|
|
20230920,183000,543741570,5250,5250,5250,5250,0
|
|
20230920,182900,543741570,5250,5250,5250,5250,0
|
|
20230920,182800,543741570,5250,5250,5250,5250,0
|
|
20230920,182700,543741570,5250,5250,5250,5250,0
|
|
20230920,182600,543741570,5250,5250,5250,5250,0
|
|
20230920,182500,543741570,5250,5250,5250,5250,0
|
|
20230920,182400,543741570,5250,5250,5250,5250,0
|
|
20230920,182300,543741570,5250,5250,5250,5250,0
|
|
20230920,182200,543741570,5250,5250,5250,5250,0
|
|
20230920,182100,543741570,5250,5250,5250,5250,0
|
|
20230920,182000,543741570,5250,5250,5250,5250,0
|
|
20230920,181900,543741570,5250,5250,5250,5250,0
|
|
20230920,181800,543741570,5250,5250,5250,5250,0
|
|
20230920,181700,543741570,5250,5250,5250,5250,0
|
|
20230920,181600,543741570,5250,5250,5250,5250,0
|
|
20230920,181500,543741570,5250,5250,5250,5250,0
|
|
20230920,181400,543741570,5250,5250,5250,5250,0
|
|
20230920,181300,543741570,5250,5250,5250,5250,0
|
|
20230920,181200,543741570,5250,5250,5250,5250,0
|
|
20230920,181100,543741570,5250,5250,5250,5250,921
|
|
20230920,181000,543741570,5250,5250,5250,5250,0
|
|
20230920,180900,543741570,5250,5250,5250,5250,0
|
|
20230920,180800,543741570,5250,5250,5250,5250,0
|
|
20230920,180700,543741570,5250,5250,5250,5250,0
|
|
20230920,180600,543741570,5250,5250,5250,5250,0
|
|
20230920,180500,543741570,5250,5250,5250,5250,0
|
|
20230920,180400,543741570,5250,5250,5250,5250,0
|
|
20230920,180300,543741570,5250,5250,5250,5250,0
|
|
20230920,180200,543741570,5250,5250,5250,5250,0
|
|
20230920,180100,543741570,5250,5250,5250,5250,0
|
|
20230920,180000,543741570,5250,5250,5250,5250,0
|
|
20230920,175900,543741570,5250,5250,5250,5250,0
|
|
20230920,175800,543741570,5250,5250,5250,5250,0
|
|
20230920,175700,543741570,5250,5250,5250,5250,0
|
|
20230920,175600,543741570,5250,5250,5250,5250,0
|
|
20230920,175500,543741570,5250,5250,5250,5250,0
|
|
20230920,175400,543741570,5250,5250,5250,5250,0
|
|
20230920,175300,543741570,5250,5250,5250,5250,0
|
|
20230920,175200,543741570,5250,5250,5250,5250,0
|
|
20230920,175100,543741570,5250,5250,5250,5250,0
|
|
20230920,175000,543741570,5250,5250,5250,5250,0
|
|
20230920,174900,543741570,5250,5250,5250,5250,0
|
|
20230920,174800,543741570,5250,5250,5250,5250,0
|
|
20230920,174700,543741570,5250,5250,5250,5250,0
|
|
20230920,174600,543741570,5250,5250,5250,5250,0
|
|
20230920,174500,543741570,5250,5250,5250,5250,0
|
|
20230920,174400,543741570,5250,5250,5250,5250,0
|
|
20230920,174300,543741570,5250,5250,5250,5250,0
|
|
20230920,174200,543741570,5250,5250,5250,5250,0
|
|
20230920,174100,543741570,5250,5250,5250,5250,921
|
|
20230920,174000,543741570,5250,5250,5250,5250,0
|
|
20230920,173900,543741570,5250,5250,5250,5250,0
|
|
20230920,173800,543741570,5250,5250,5250,5250,0
|
|
20230920,173700,543741570,5250,5250,5250,5250,0
|
|
20230920,173600,543741570,5250,5250,5250,5250,0
|
|
20230920,173500,543741570,5250,5250,5250,5250,0
|
|
20230920,173400,543741570,5250,5250,5250,5250,0
|
|
20230920,173300,543741570,5250,5250,5250,5250,0
|
|
20230920,173200,543741570,5250,5250,5250,5250,0
|
|
20230920,173100,543741570,5250,5250,5250,5250,0
|
|
20230920,173000,543741570,5250,5250,5250,5250,0
|
|
20230920,172900,543741570,5250,5250,5250,5250,0
|
|
20230920,172800,543741570,5250,5250,5250,5250,0
|
|
20230920,172700,543741570,5250,5250,5250,5250,0
|
|
20230920,172600,543741570,5250,5250,5250,5250,0
|
|
20230920,172500,543741570,5250,5250,5250,5250,0
|
|
20230920,172400,543741570,5250,5250,5250,5250,0
|
|
20230920,172300,543741570,5250,5250,5250,5250,0
|
|
20230920,172200,543741570,5250,5250,5250,5250,0
|
|
20230920,172100,543741570,5250,5250,5250,5250,0
|
|
20230920,172000,543741570,5250,5250,5250,5250,0
|
|
20230920,171900,543741570,5250,5250,5250,5250,0
|
|
20230920,171800,543741570,5250,5250,5250,5250,0
|
|
20230920,171700,543741570,5250,5250,5250,5250,0
|
|
20230920,171600,543741570,5250,5250,5250,5250,0
|
|
20230920,171500,543741570,5250,5250,5250,5250,0
|
|
20230920,171400,543741570,5250,5250,5250,5250,0
|
|
20230920,171300,543741570,5250,5250,5250,5250,0
|
|
20230920,171200,543741570,5250,5250,5250,5250,0
|
|
20230920,171100,543741570,5250,5250,5250,5250,921
|
|
20230920,171000,543741570,5250,5250,5250,5250,0
|
|
20230920,170900,543741570,5250,5250,5250,5250,0
|
|
20230920,170800,543741570,5250,5250,5250,5250,0
|
|
20230920,170700,543741570,5250,5250,5250,5250,0
|
|
20230920,170600,543741570,5250,5250,5250,5250,0
|
|
20230920,170500,543741570,5250,5250,5250,5250,0
|
|
20230920,170400,543741570,5250,5250,5250,5250,0
|
|
20230920,170300,543741570,5250,5250,5250,5250,0
|
|
20230920,170200,543741570,5250,5250,5250,5250,0
|
|
20230920,170100,543741570,5250,5250,5250,5250,0
|
|
20230920,170000,543741570,5250,5250,5250,5250,0
|
|
20230920,165900,543741570,5250,5250,5250,5250,0
|
|
20230920,165800,543741570,5250,5250,5250,5250,0
|
|
20230920,165700,543741570,5250,5250,5250,5250,0
|
|
20230920,165600,543741570,5250,5250,5250,5250,0
|
|
20230920,165500,543741570,5250,5250,5250,5250,0
|
|
20230920,165400,543741570,5250,5250,5250,5250,0
|
|
20230920,165300,543741570,5250,5250,5250,5250,0
|
|
20230920,165200,543741570,5250,5250,5250,5250,0
|
|
20230920,165100,543741570,5250,5250,5250,5250,0
|
|
20230920,165000,543741570,5250,5250,5250,5250,0
|
|
20230920,164900,543741570,5250,5250,5250,5250,0
|
|
20230920,164800,543741570,5250,5250,5250,5250,0
|
|
20230920,164700,543741570,5250,5250,5250,5250,0
|
|
20230920,164600,543741570,5250,5250,5250,5250,0
|
|
20230920,164500,543741570,5250,5250,5250,5250,0
|
|
20230920,164400,543741570,5250,5250,5250,5250,0
|
|
20230920,164300,543741570,5250,5250,5250,5250,0
|
|
20230920,164200,543741570,5250,5250,5250,5250,0
|
|
20230920,164100,543741570,5250,5250,5250,5250,921
|
|
20230920,164000,543741570,5250,5250,5250,5250,0
|
|
20230920,163900,543741570,5250,5250,5250,5250,0
|
|
20230920,163800,543741570,5250,5250,5250,5250,0
|
|
20230920,163700,543741570,5250,5250,5250,5250,0
|
|
20230920,163600,543741570,5250,5250,5250,5250,0
|
|
20230920,163500,543741570,5250,5250,5250,5250,0
|
|
20230920,163400,543741570,5250,5250,5250,5250,0
|
|
20230920,163300,543741570,5250,5250,5250,5250,0
|
|
20230920,163200,543741570,5250,5250,5250,5250,0
|
|
20230920,163100,543741570,5250,5250,5250,5250,0
|
|
20230920,163000,543741570,5250,5250,5250,5250,0
|
|
20230920,162900,543741570,5250,5250,5250,5250,0
|
|
20230920,162800,543741570,5250,5250,5250,5250,0
|
|
20230920,162700,543741570,5250,5250,5250,5250,0
|
|
20230920,162600,543741570,5250,5250,5250,5250,0
|
|
20230920,162500,543741570,5250,5250,5250,5250,0
|
|
20230920,162400,543741570,5250,5250,5250,5250,0
|
|
20230920,162300,543741570,5250,5250,5250,5250,0
|
|
20230920,162200,543741570,5250,5250,5250,5250,0
|
|
20230920,162100,543741570,5250,5250,5250,5250,0
|
|
20230920,162000,543741570,5250,5250,5250,5250,0
|
|
20230920,161900,543741570,5250,5250,5250,5250,0
|
|
20230920,161800,543741570,5250,5250,5250,5250,0
|
|
20230920,161700,543741570,5250,5250,5250,5250,0
|
|
20230920,161600,543741570,5250,5250,5250,5250,0
|
|
20230920,161500,543741570,5250,5250,5250,5250,0
|
|
20230920,161400,543741570,5250,5250,5250,5250,0
|
|
20230920,161300,543741570,5250,5250,5250,5250,0
|
|
20230920,161200,543741570,5250,5250,5250,5250,0
|
|
20230920,161100,543741570,5250,5250,5250,5250,921
|
|
20230920,161000,543741570,5250,5250,5250,5250,0
|
|
20230920,160900,543741570,5250,5250,5250,5250,0
|
|
20230920,160800,543741570,5250,5250,5250,5250,0
|
|
20230920,160700,543741570,5250,5250,5250,5250,0
|
|
20230920,160600,543741570,5250,5250,5250,5250,0
|
|
20230920,160500,543741570,5250,5250,5250,5250,0
|
|
20230920,160400,543741570,5250,5250,5250,5250,0
|
|
20230920,160300,543741570,5250,5250,5250,5250,0
|
|
20230920,160200,543741570,5250,5250,5250,5250,0
|
|
20230920,160100,543741570,5250,5250,5250,5250,0
|
|
20230920,160000,543741570,5250,5250,5250,5250,0
|
|
20230920,155900,543741570,5250,5250,5250,5250,0
|
|
20230920,155800,543741570,5250,5250,5250,5250,0
|
|
20230920,155700,543741570,5250,5250,5250,5250,0
|
|
20230920,155600,543741570,5250,5250,5250,5250,0
|
|
20230920,155500,543741570,5250,5250,5250,5250,0
|
|
20230920,155400,543741570,5250,5250,5250,5250,0
|
|
20230920,155300,543741570,5250,5250,5250,5250,0
|
|
20230920,155200,543741570,5250,5250,5250,5250,0
|
|
20230920,155100,543741570,5250,5250,5250,5250,0
|
|
20230920,155000,543741570,5250,5250,5250,5250,0
|
|
20230920,154900,543741570,5250,5250,5250,5250,0
|
|
20230920,154800,543741570,5250,5250,5250,5250,0
|
|
20230920,154700,543741570,5250,5250,5250,5250,0
|
|
20230920,154600,543741570,5250,5250,5250,5250,0
|
|
20230920,154500,543741570,5250,5250,5250,5250,0
|
|
20230920,154400,543741570,5250,5250,5250,5250,0
|
|
20230920,154300,543741570,5250,5250,5250,5250,0
|
|
20230920,154200,543741570,5250,5250,5250,5250,0
|
|
20230920,154100,543741570,5250,5250,5250,5250,921
|
|
20230920,154000,543741570,5250,5250,5250,5250,0
|
|
20230920,153900,543741570,5250,5250,5250,5250,0
|
|
20230920,153800,543741570,5250,5250,5250,5250,0
|
|
20230920,153700,543741570,5250,5250,5250,5250,0
|
|
20230920,153600,543741570,5250,5250,5250,5250,0
|
|
20230920,153500,543741570,5250,5250,5250,5250,0
|
|
20230920,153400,543741570,5250,5250,5250,5250,0
|
|
20230920,153300,543741570,5250,5250,5250,5250,0
|
|
20230920,153200,543741570,5250,5250,5250,5250,0
|
|
20230920,153100,543741570,5250,5250,5250,5250,0
|
|
20230920,153000,543741570,5250,5250,5250,5250,921
|
|
20230920,152900,538906320,5250,5250,5250,5250,0
|
|
20230920,152800,538906320,5250,5250,5250,5250,0
|
|
20230920,152700,538906320,5250,5250,5250,5250,0
|
|
20230920,152600,538906320,5250,5250,5250,5250,0
|
|
20230920,152500,538906320,5250,5250,5250,5250,0
|
|
20230920,152400,538906320,5250,5250,5250,5250,0
|
|
20230920,152300,538906320,5250,5250,5250,5250,0
|
|
20230920,152200,538906320,5250,5250,5250,5250,0
|
|
20230920,152100,538906320,5250,5250,5250,5250,0
|
|
20230920,152000,538906320,5250,5250,5250,5250,0
|
|
20230920,151900,538906320,5250,5250,5250,5250,163
|
|
20230920,151800,538050570,5250,5250,5250,5250,0
|
|
20230920,151700,538050570,5250,5250,5250,5250,0
|
|
20230920,151600,538050570,5250,5250,5250,5250,19
|
|
20230920,151500,537950820,5250,5250,5250,5250,503
|
|
20230920,151400,535310070,5250,5250,5250,5250,0
|
|
20230920,151300,535310070,5250,5250,5250,5250,2
|
|
20230920,151200,535299570,5250,5250,5250,5250,0
|
|
20230920,151100,535299570,5250,5250,5250,5250,1
|
|
20230920,151000,535294320,5250,5250,5250,5250,100
|
|
20230920,150900,534769320,5250,5250,5250,5250,0
|
|
20230920,150800,534769320,5250,5250,5250,5250,30
|
|
20230920,150700,534611820,5240,5250,5250,5240,1318
|
|
20230920,150600,527705490,5250,5250,5250,5250,0
|
|
20230920,150500,527705490,5250,5250,5250,5250,20
|
|
20230920,150400,527600490,5250,5250,5250,5250,79
|
|
20230920,150300,527185740,5250,5250,5250,5250,530
|
|
20230920,150200,524403240,5250,5250,5250,5240,389
|
|
20230920,150100,522364790,5250,5250,5250,5250,0
|
|
20230920,150000,522364790,5250,5250,5250,5250,0
|
|
20230920,145900,522364790,5250,5250,5250,5250,12
|
|
20230920,145800,522301790,5250,5250,5250,5250,0
|
|
20230920,145700,522301790,5250,5250,5250,5250,9
|
|
20230920,145600,522254540,5250,5250,5250,5250,0
|
|
20230920,145500,522254540,5250,5250,5250,5250,440
|
|
20230920,145400,519944540,5250,5250,5250,5250,0
|
|
20230920,145300,519944540,5250,5250,5250,5250,250
|
|
20230920,145200,518632040,5260,5260,5260,5260,0
|
|
20230920,145100,518632040,5260,5260,5260,5260,3
|
|
20230920,145000,518616260,5250,5250,5250,5250,0
|
|
20230920,144900,518616260,5250,5250,5250,5250,0
|
|
20230920,144800,518616260,5250,5250,5250,5250,0
|
|
20230920,144700,518616260,5250,5250,5250,5250,126
|
|
20230920,144600,517954760,5240,5250,5250,5240,100
|
|
20230920,144500,517430020,5250,5250,5250,5250,0
|
|
20230920,144400,517430020,5250,5250,5250,5250,0
|
|
20230920,144300,517430020,5250,5250,5250,5250,0
|
|
20230920,144200,517430020,5250,5250,5250,5250,126
|
|
20230920,144100,516768520,5240,5240,5240,5240,0
|
|
20230920,144000,516768520,5240,5250,5250,5240,54
|
|
20230920,143900,516485060,5250,5250,5260,5250,1081
|
|
20230920,143800,510809710,5250,5250,5250,5250,161
|
|
20230920,143700,509964460,5250,5250,5250,5250,39
|
|
20230920,143600,509759710,5250,5250,5250,5250,57
|
|
20230920,143500,509460460,5250,5250,5250,5250,335
|
|
20230920,143400,507701710,5250,5250,5250,5250,357
|
|
20230920,143300,505827460,5250,5250,5250,5250,37
|
|
20230920,143200,505633210,5260,5250,5260,5250,125
|
|
20230920,143100,504976860,5260,5250,5260,5250,59
|
|
20230920,143000,504667080,5250,5250,5250,5250,400
|
|
20230920,142900,502567080,5260,5250,5260,5250,410
|
|
20230920,142800,500414480,5260,5260,5260,5260,0
|
|
20230920,142700,500414480,5260,5260,5260,5260,1009
|
|
20230920,142600,495107140,5260,5260,5260,5260,10
|
|
20230920,142500,495054540,5260,5260,5260,5260,3
|
|
20230920,142400,495038760,5260,5260,5260,5260,5
|
|
20230920,142300,495012460,5260,5260,5260,5260,0
|
|
20230920,142200,495012460,5260,5260,5260,5260,0
|
|
20230920,142100,495012460,5260,5260,5260,5260,0
|
|
20230920,142000,495012460,5260,5260,5260,5260,6
|
|
20230920,141900,494980900,5260,5260,5260,5260,14
|
|
20230920,141800,494907260,5260,5260,5260,5260,50
|
|
20230920,141700,494644260,5260,5260,5260,5260,200
|
|
20230920,141600,493592260,5260,5260,5260,5260,114
|
|
20230920,141500,492992620,5260,5260,5260,5260,0
|
|
20230920,141400,492992620,5260,5260,5260,5260,0
|
|
20230920,141300,492992620,5260,5260,5260,5260,30
|
|
20230920,141200,492834820,5260,5260,5260,5260,30
|
|
20230920,141100,492677020,5260,5260,5260,5260,261
|
|
20230920,141000,491304160,5270,5270,5270,5270,0
|
|
20230920,140900,491304160,5270,5270,5270,5270,101
|
|
20230920,140800,490771890,5270,5270,5270,5260,1105
|
|
20230920,140700,484958140,5280,5270,5280,5270,547
|
|
20230920,140600,482071980,5280,5280,5280,5280,300
|
|
20230920,140500,480487980,5270,5270,5270,5270,0
|
|
20230920,140400,480487980,5270,5270,5270,5270,0
|
|
20230920,140300,480487980,5270,5270,5270,5270,1050
|
|
20230920,140200,474954480,5280,5280,5280,5280,0
|
|
20230920,140100,474954480,5280,5280,5280,5280,835
|
|
20230920,140000,470545680,5280,5280,5280,5280,0
|
|
20230920,135900,470545680,5280,5280,5280,5280,7
|
|
20230920,135800,470508720,5290,5290,5290,5290,0
|
|
20230920,135700,470508720,5290,5290,5290,5290,0
|
|
20230920,135600,470508720,5290,5290,5290,5290,0
|
|
20230920,135500,470508720,5290,5290,5290,5290,5
|
|
20230920,135400,470482270,5290,5290,5290,5290,7
|
|
20230920,135300,470445240,5280,5280,5280,5280,0
|
|
20230920,135200,470445240,5280,5280,5280,5280,0
|
|
20230920,135100,470445240,5280,5280,5280,5280,50
|
|
20230920,135000,470181240,5290,5290,5290,5290,0
|
|
20230920,134900,470181240,5290,5290,5290,5290,197
|
|
20230920,134800,469139110,5290,5270,5290,5270,6188
|
|
20230920,134700,436503310,5270,5270,5270,5270,0
|
|
20230920,134600,436503310,5270,5270,5270,5270,214
|
|
20230920,134500,435375530,5270,5270,5270,5270,124
|
|
20230920,134400,434722050,5270,5270,5270,5270,0
|
|
20230920,134300,434722050,5270,5270,5270,5270,0
|
|
20230920,134200,434722050,5270,5270,5270,5270,0
|
|
20230920,134100,434722050,5270,5270,5270,5270,100
|
|
20230920,134000,434195050,5270,5270,5270,5270,51
|
|
20230920,133900,433926280,5280,5280,5280,5280,0
|
|
20230920,133800,433926280,5280,5280,5280,5280,0
|
|
20230920,133700,433926280,5280,5260,5280,5260,1555
|
|
20230920,133600,425726840,5260,5270,5270,5260,2109
|
|
20230920,133500,414621960,5270,5270,5270,5270,320
|
|
20230920,133400,412935560,5270,5270,5270,5270,0
|
|
20230920,133300,412935560,5270,5270,5270,5270,395
|
|
20230920,133200,410853910,5270,5270,5270,5270,0
|
|
20230920,133100,410853910,5270,5270,5270,5270,0
|
|
20230920,133000,410853910,5270,5270,5270,5270,0
|
|
20230920,132900,410853910,5270,5270,5270,5270,0
|
|
20230920,132800,410853910,5270,5270,5270,5270,108
|
|
20230920,132700,410284750,5270,5270,5270,5270,4
|
|
20230920,132600,410263670,5270,5280,5280,5270,110
|
|
20230920,132500,409682970,5290,5290,5290,5290,0
|
|
20230920,132400,409682970,5290,5290,5290,5290,30
|
|
20230920,132300,409524270,5290,5290,5290,5290,0
|
|
20230920,132200,409524270,5290,5300,5300,5290,1316
|
|
20230920,132100,402562530,5300,5270,5310,5260,9382
|
|
20230920,132000,353046100,5270,5260,5270,5260,1080
|
|
20230920,131900,347359400,5250,5250,5250,5250,0
|
|
20230920,131800,347359400,5250,5250,5250,5250,0
|
|
20230920,131700,347359400,5250,5250,5250,5250,0
|
|
20230920,131600,347359400,5250,5250,5250,5250,0
|
|
20230920,131500,347359400,5250,5250,5250,5250,253
|
|
20230920,131400,346031150,5250,5250,5250,5250,0
|
|
20230920,131300,346031150,5250,5250,5250,5250,100
|
|
20230920,131200,345506150,5250,5250,5250,5250,100
|
|
20230920,131100,344981150,5250,5250,5250,5250,0
|
|
20230920,131000,344981150,5250,5250,5250,5250,202
|
|
20230920,130900,343920650,5250,5250,5250,5250,1
|
|
20230920,130800,343915400,5250,5240,5250,5240,582
|
|
20230920,130700,340859920,5230,5230,5230,5230,100
|
|
20230920,130600,340336920,5230,5240,5240,5230,196
|
|
20230920,130500,339311500,5240,5230,5240,5230,102
|
|
20230920,130400,338778020,5230,5230,5230,5230,0
|
|
20230920,130300,338778020,5230,5230,5230,5230,0
|
|
20230920,130200,338778020,5230,5230,5230,5230,0
|
|
20230920,130100,338778020,5230,5230,5230,5230,0
|
|
20230920,130000,338778020,5230,5230,5230,5230,0
|
|
20230920,125900,338778020,5230,5230,5230,5230,3605
|
|
20230920,125800,319923870,5250,5250,5250,5250,29
|
|
20230920,125700,319771620,5230,5230,5230,5230,0
|
|
20230920,125600,319771620,5230,5250,5250,5230,386
|
|
20230920,125500,317749450,5250,5250,5250,5250,100
|
|
20230920,125400,317224450,5240,5240,5240,5240,13
|
|
20230920,125300,317156330,5250,5250,5250,5250,100
|
|
20230920,125200,316631330,5240,5240,5240,5240,0
|
|
20230920,125100,316631330,5240,5240,5240,5240,0
|
|
20230920,125000,316631330,5240,5240,5240,5240,199
|
|
20230920,124900,315588570,5230,5230,5230,5230,50
|
|
20230920,124800,315327070,5230,5230,5230,5230,5
|
|
20230920,124700,315300920,5230,5230,5230,5230,0
|
|
20230920,124600,315300920,5230,5230,5230,5230,4
|
|
20230920,124500,315280000,5230,5230,5230,5230,0
|
|
20230920,124400,315280000,5230,5230,5230,5230,6
|
|
20230920,124300,315248620,5230,5230,5230,5230,0
|
|
20230920,124200,315248620,5230,5230,5230,5230,0
|
|
20230920,124100,315248620,5230,5230,5230,5230,0
|
|
20230920,124000,315248620,5230,5240,5240,5230,500
|
|
20230920,123900,312633600,5240,5240,5240,5240,0
|
|
20230920,123800,312633600,5240,5240,5240,5240,500
|
|
20230920,123700,310013600,5240,5240,5240,5240,230
|
|
20230920,123600,308808400,5230,5240,5240,5230,205
|
|
20230920,123500,307735750,5240,5240,5240,5240,10
|
|
20230920,123400,307683350,5240,5240,5240,5240,100
|
|
20230920,123300,307159350,5240,5240,5240,5240,0
|
|
20230920,123200,307159350,5240,5240,5240,5240,1
|
|
20230920,123100,307154110,5240,5240,5240,5240,1
|
|
20230920,123000,307148870,5240,5240,5240,5240,0
|
|
20230920,122900,307148870,5240,5240,5240,5240,0
|
|
20230920,122800,307148870,5240,5240,5240,5240,88
|
|
20230920,122700,306687750,5240,5240,5240,5240,0
|
|
20230920,122600,306687750,5240,5240,5240,5240,0
|
|
20230920,122500,306687750,5240,5240,5240,5240,0
|
|
20230920,122400,306687750,5240,5240,5240,5240,0
|
|
20230920,122300,306687750,5240,5240,5240,5240,0
|
|
20230920,122200,306687750,5240,5240,5240,5240,2
|
|
20230920,122100,306677270,5240,5240,5240,5240,1
|
|
20230920,122000,306672030,5230,5230,5230,5230,0
|
|
20230920,121900,306672030,5230,5230,5230,5230,0
|
|
20230920,121800,306672030,5230,5230,5230,5230,63
|
|
20230920,121700,306342540,5240,5240,5240,5240,0
|
|
20230920,121600,306342540,5240,5230,5240,5230,936
|
|
20230920,121500,301446820,5230,5230,5230,5230,0
|
|
20230920,121400,301446820,5230,5230,5230,5230,50
|
|
20230920,121300,301185320,5220,5220,5220,5220,30
|
|
20230920,121200,301028720,5220,5220,5220,5220,0
|
|
20230920,121100,301028720,5220,5220,5220,5220,0
|
|
20230920,121000,301028720,5220,5220,5220,5220,0
|
|
20230920,120900,301028720,5220,5220,5220,5220,100
|
|
20230920,120800,300506720,5220,5220,5220,5220,100
|
|
20230920,120700,299984720,5230,5230,5230,5230,20
|
|
20230920,120600,299880120,5230,5230,5230,5230,28
|
|
20230920,120500,299733680,5230,5230,5230,5230,71
|
|
20230920,120400,299362350,5230,5230,5230,5230,0
|
|
20230920,120300,299362350,5230,5230,5230,5230,0
|
|
20230920,120200,299362350,5230,5230,5230,5230,500
|
|
20230920,120100,296747350,5230,5230,5230,5230,0
|
|
20230920,120000,296747350,5230,5230,5230,5230,0
|
|
20230920,115900,296747350,5230,5230,5230,5230,0
|
|
20230920,115800,296747350,5230,5230,5230,5230,531
|
|
20230920,115700,293970220,5230,5230,5230,5230,0
|
|
20230920,115600,293970220,5230,5230,5230,5230,72
|
|
20230920,115500,293593660,5220,5220,5220,5220,5
|
|
20230920,115400,293567560,5220,5220,5220,5220,0
|
|
20230920,115300,293567560,5220,5220,5220,5220,240
|
|
20230920,115200,292314760,5230,5230,5230,5230,0
|
|
20230920,115100,292314760,5230,5230,5230,5230,0
|
|
20230920,115000,292314760,5230,5230,5230,5230,0
|
|
20230920,114900,292314760,5230,5230,5230,5230,2
|
|
20230920,114800,292304300,5230,5230,5230,5230,0
|
|
20230920,114700,292304300,5230,5230,5230,5230,0
|
|
20230920,114600,292304300,5230,5230,5230,5230,0
|
|
20230920,114500,292304300,5230,5230,5230,5230,0
|
|
20230920,114400,292304300,5230,5230,5230,5230,132
|
|
20230920,114300,291613940,5230,5230,5230,5230,0
|
|
20230920,114200,291613940,5230,5230,5230,5230,300
|
|
20230920,114100,290044940,5240,5240,5240,5240,0
|
|
20230920,114000,290044940,5240,5240,5240,5240,2
|
|
20230920,113900,290034460,5240,5240,5240,5240,0
|
|
20230920,113800,290034460,5240,5240,5240,5240,58
|
|
20230920,113700,289730540,5230,5230,5230,5230,0
|
|
20230920,113600,289730540,5230,5230,5230,5230,0
|
|
20230920,113500,289730540,5230,5230,5230,5230,0
|
|
20230920,113400,289730540,5230,5230,5230,5230,0
|
|
20230920,113300,289730540,5230,5230,5230,5230,0
|
|
20230920,113200,289730540,5230,5230,5230,5230,0
|
|
20230920,113100,289730540,5230,5230,5230,5230,18
|
|
20230920,113000,289636400,5230,5230,5230,5230,0
|
|
20230920,112900,289636400,5230,5220,5230,5220,495
|
|
20230920,112800,287052490,5220,5220,5220,5220,1
|
|
20230920,112700,287047270,5220,5220,5220,5220,49
|
|
20230920,112600,286791490,5220,5220,5220,5220,390
|
|
20230920,112500,284755690,5220,5220,5220,5220,0
|
|
20230920,112400,284755690,5220,5220,5220,5220,0
|
|
20230920,112300,284755690,5220,5220,5220,5220,0
|
|
20230920,112200,284755690,5220,5220,5220,5220,0
|
|
20230920,112100,284755690,5220,5220,5220,5220,0
|
|
20230920,112000,284755690,5220,5220,5220,5220,0
|
|
20230920,111900,284755690,5220,5220,5220,5220,0
|
|
20230920,111800,284755690,5220,5210,5220,5210,918
|
|
20230920,111700,279964480,5210,5210,5220,5200,1196
|
|
20230920,111600,273729160,5200,5250,5250,5200,2905
|
|
20230920,111500,258572010,5250,5250,5250,5250,45
|
|
20230920,111400,258335760,5250,5250,5250,5250,0
|
|
20230920,111300,258335760,5250,5250,5250,5250,100
|
|
20230920,111200,257810760,5260,5270,5270,5260,3893
|
|
20230920,111100,237329850,5280,5280,5280,5280,926
|
|
20230920,111000,232440570,5290,5290,5290,5290,116
|
|
20230920,110900,231826930,5290,5260,5290,5260,2130
|
|
20230920,110800,220601220,5250,5230,5250,5230,2003
|
|
20230920,110700,210093840,5230,5230,5230,5230,2
|
|
20230920,110600,210083380,5230,5230,5230,5230,75
|
|
20230920,110500,209691130,5220,5220,5220,5220,5
|
|
20230920,110400,209665030,5220,5220,5220,5220,0
|
|
20230920,110300,209665030,5220,5220,5220,5220,0
|
|
20230920,110200,209665030,5220,5220,5220,5220,0
|
|
20230920,110100,209665030,5220,5230,5230,5220,173
|
|
20230920,110000,208761240,5210,5210,5210,5210,0
|
|
20230920,105900,208761240,5210,5210,5210,5210,0
|
|
20230920,105800,208761240,5210,5210,5210,5210,0
|
|
20230920,105700,208761240,5210,5210,5210,5210,0
|
|
20230920,105600,208761240,5210,5220,5220,5210,98
|
|
20230920,105500,208250630,5210,5210,5210,5210,0
|
|
20230920,105400,208250630,5210,5210,5210,5210,0
|
|
20230920,105300,208250630,5210,5210,5210,5210,0
|
|
20230920,105200,208250630,5210,5210,5210,5210,0
|
|
20230920,105100,208250630,5210,5210,5210,5210,0
|
|
20230920,105000,208250630,5210,5210,5210,5210,0
|
|
20230920,104900,208250630,5210,5210,5210,5210,0
|
|
20230920,104800,208250630,5210,5210,5210,5210,100
|
|
20230920,104700,207729630,5230,5230,5230,5230,0
|
|
20230920,104600,207729630,5230,5230,5230,5230,10
|
|
20230920,104500,207677330,5230,5230,5230,5230,0
|
|
20230920,104400,207677330,5230,5230,5230,5230,19
|
|
20230920,104300,207577960,5220,5220,5220,5220,2
|
|
20230920,104200,207567520,5220,5220,5220,5220,3
|
|
20230920,104100,207551860,5220,5220,5220,5220,0
|
|
20230920,104000,207551860,5220,5220,5220,5220,815
|
|
20230920,103900,203297560,5220,5220,5220,5220,0
|
|
20230920,103800,203297560,5220,5220,5220,5220,0
|
|
20230920,103700,203297560,5220,5220,5220,5220,0
|
|
20230920,103600,203297560,5220,5220,5220,5220,436
|
|
20230920,103500,201021640,5220,5220,5220,5220,0
|
|
20230920,103400,201021640,5220,5220,5220,5220,0
|
|
20230920,103300,201021640,5220,5230,5230,5220,522
|
|
20230920,103200,198295550,5250,5250,5250,5250,2
|
|
20230920,103100,198285050,5250,5250,5250,5250,160
|
|
20230920,103000,197445050,5240,5240,5240,5240,2
|
|
20230920,102900,197434570,5250,5250,5250,5250,190
|
|
20230920,102800,196437070,5220,5220,5220,5220,150
|
|
20230920,102700,195654070,5220,5220,5220,5220,0
|
|
20230920,102600,195654070,5220,5230,5230,5220,330
|
|
20230920,102500,193930170,5250,5250,5250,5250,4
|
|
20230920,102400,193909170,5250,5250,5250,5250,0
|
|
20230920,102300,193909170,5250,5250,5250,5250,0
|
|
20230920,102200,193909170,5250,5250,5250,5250,0
|
|
20230920,102100,193909170,5250,5210,5250,5210,3586
|
|
20230920,102000,175218640,5200,5190,5200,5190,505
|
|
20230920,101900,172593140,5190,5190,5200,5190,93
|
|
20230920,101800,172110450,5190,5190,5190,5190,135
|
|
20230920,101700,171409800,5190,5190,5190,5190,160
|
|
20230920,101600,170579400,5190,5190,5190,5190,128
|
|
20230920,101500,169915080,5190,5190,5200,5190,165
|
|
20230920,101400,169058720,5190,5190,5200,5190,1114
|
|
20230920,101300,163277020,5190,5190,5200,5190,120
|
|
20230920,101200,162654090,5190,5190,5190,5190,165
|
|
20230920,101100,161797740,5190,5190,5190,5190,111
|
|
20230920,101000,161221650,5190,5190,5200,5190,112
|
|
20230920,100900,160640360,5190,5200,5200,5190,335
|
|
20230920,100800,158900010,5190,5190,5200,5190,2409
|
|
20230920,100700,146396310,5190,5200,5200,5190,2795
|
|
20230920,100600,131868390,5200,5210,5220,5200,1164
|
|
20230920,100500,125804170,5210,5210,5210,5210,107
|
|
20230920,100400,125246700,5210,5220,5220,5210,638
|
|
20230920,100300,121917880,5220,5220,5220,5220,733
|
|
20230920,100200,118091620,5220,5230,5230,5220,1767
|
|
20230920,100100,108850330,5230,5230,5230,5230,0
|
|
20230920,100000,108850330,5230,5230,5230,5230,0
|
|
20230920,095900,108850330,5230,5230,5230,5230,1
|
|
20230920,095800,108845100,5230,5230,5230,5230,0
|
|
20230920,095700,108845100,5230,5230,5230,5230,200
|
|
20230920,095600,107799100,5230,5230,5230,5230,95
|
|
20230920,095500,107302250,5240,5240,5240,5240,50
|
|
20230920,095400,107040250,5240,5240,5240,5240,1227
|
|
20230920,095300,100610770,5250,5250,5250,5250,40
|
|
20230920,095200,100400770,5250,5250,5250,5250,200
|
|
20230920,095100,99350770,5250,5250,5250,5250,1865
|
|
20230920,095000,89559520,5260,5260,5260,5260,1
|
|
20230920,094900,89554260,5260,5260,5260,5260,0
|
|
20230920,094800,89554260,5260,5260,5260,5260,523
|
|
20230920,094700,86803280,5270,5270,5270,5270,0
|
|
20230920,094600,86803280,5270,5270,5270,5270,20
|
|
20230920,094500,86697880,5270,5270,5270,5270,10
|
|
20230920,094400,86645180,5270,5270,5270,5270,207
|
|
20230920,094300,85554290,5270,5270,5270,5270,100
|
|
20230920,094200,85027290,5260,5260,5260,5260,0
|
|
20230920,094100,85027290,5260,5260,5260,5260,0
|
|
20230920,094000,85027290,5260,5260,5260,5260,5
|
|
20230920,093900,85000990,5260,5250,5260,5250,1009
|
|
20230920,093800,79693850,5260,5260,5260,5260,6
|
|
20230920,093700,79662290,5260,5260,5260,5250,134
|
|
20230920,093600,78958370,5270,5270,5270,5270,2
|
|
20230920,093500,78947830,5260,5260,5260,5260,0
|
|
20230920,093400,78947830,5260,5260,5260,5260,202
|
|
20230920,093300,77885310,5270,5250,5270,5250,151
|
|
20230920,093200,77092540,5270,5270,5270,5270,1
|
|
20230920,093100,77087270,5270,5270,5270,5270,20
|
|
20230920,093000,76981870,5270,5270,5270,5270,0
|
|
20230920,092900,76981870,5270,5270,5270,5270,1
|
|
20230920,092800,76976600,5270,5270,5270,5270,30
|
|
20230920,092700,76818500,5270,5270,5270,5270,320
|
|
20230920,092600,75132100,5260,5260,5260,5260,1156
|
|
20230920,092500,69051540,5260,5260,5260,5260,100
|
|
20230920,092400,68525540,5260,5260,5260,5260,10
|
|
20230920,092300,68472940,5250,5250,5250,5250,0
|
|
20230920,092200,68472940,5250,5250,5250,5250,17
|
|
20230920,092100,68383690,5250,5250,5250,5250,471
|
|
20230920,092000,65910940,5250,5250,5250,5250,97
|
|
20230920,091900,65401690,5250,5250,5250,5250,602
|
|
20230920,091800,62241190,5250,5250,5250,5250,0
|
|
20230920,091700,62241190,5250,5260,5260,5250,52
|
|
20230920,091600,61968170,5260,5290,5290,5260,316
|
|
20230920,091500,60303200,5300,5300,5300,5290,19
|
|
20230920,091400,60202600,5300,5290,5300,5280,946
|
|
20230920,091300,55203660,5290,5280,5290,5280,400
|
|
20230920,091200,53088660,5280,5280,5280,5280,100
|
|
20230920,091100,52560660,5280,5280,5280,5280,95
|
|
20230920,091000,52059060,5280,5280,5280,5280,75
|
|
20230920,090900,51663060,5280,5250,5280,5250,2198
|
|
20230920,090800,40106510,5250,5250,5250,5250,0
|
|
20230920,090700,40106510,5250,5250,5250,5250,0
|
|
20230920,090600,40106510,5250,5260,5280,5250,2393
|
|
20230920,090500,27502380,5240,5240,5240,5240,0
|
|
20230920,090400,27502380,5240,5240,5240,5240,108
|
|
20230920,090300,26936460,5250,5250,5250,5250,1225
|
|
20230920,090200,20505210,5240,5240,5240,5240,274
|
|
20230920,090100,19069450,5210,5210,5210,5210,1
|
|
20230920,090000,19064240,5230,5190,5230,5190,3668
|