597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185400,339395570,5760,5760,5760,5760,2769
|
|
20230906,185300,339395570,5760,5760,5760,5760,0
|
|
20230906,185200,339395570,5760,5760,5760,5760,0
|
|
20230906,185100,339395570,5760,5760,5760,5760,0
|
|
20230906,185000,339395570,5760,5760,5760,5760,0
|
|
20230906,184900,339395570,5760,5760,5760,5760,0
|
|
20230906,184800,339395570,5760,5760,5760,5760,0
|
|
20230906,184700,339395570,5760,5760,5760,5760,0
|
|
20230906,184600,339395570,5760,5760,5760,5760,0
|
|
20230906,184500,339395570,5760,5760,5760,5760,0
|
|
20230906,184400,339395570,5760,5760,5760,5760,0
|
|
20230906,184300,339395570,5760,5760,5760,5760,0
|
|
20230906,184200,339395570,5760,5760,5760,5760,0
|
|
20230906,184100,339395570,5760,5760,5760,5760,0
|
|
20230906,184000,339395570,5760,5760,5760,5760,0
|
|
20230906,183900,339395570,5760,5760,5760,5760,0
|
|
20230906,183800,339395570,5760,5760,5760,5760,0
|
|
20230906,183700,339395570,5760,5760,5760,5760,0
|
|
20230906,183600,339395570,5760,5760,5760,5760,0
|
|
20230906,183500,339395570,5760,5760,5760,5760,0
|
|
20230906,183400,339395570,5760,5760,5760,5760,0
|
|
20230906,183300,339395570,5760,5760,5760,5760,0
|
|
20230906,183200,339395570,5760,5760,5760,5760,0
|
|
20230906,183100,339395570,5760,5760,5760,5760,0
|
|
20230906,183000,339395570,5760,5760,5760,5760,0
|
|
20230906,182900,339395570,5760,5760,5760,5760,0
|
|
20230906,182800,339395570,5760,5760,5760,5760,0
|
|
20230906,182700,339395570,5760,5760,5760,5760,0
|
|
20230906,182600,339395570,5760,5760,5760,5760,0
|
|
20230906,182500,339395570,5760,5760,5760,5760,0
|
|
20230906,182400,339395570,5760,5760,5760,5760,2769
|
|
20230906,182300,339395570,5760,5760,5760,5760,0
|
|
20230906,182200,339395570,5760,5760,5760,5760,0
|
|
20230906,182100,339395570,5760,5760,5760,5760,0
|
|
20230906,182000,339395570,5760,5760,5760,5760,0
|
|
20230906,181900,339395570,5760,5760,5760,5760,0
|
|
20230906,181800,339395570,5760,5760,5760,5760,0
|
|
20230906,181700,339395570,5760,5760,5760,5760,0
|
|
20230906,181600,339395570,5760,5760,5760,5760,0
|
|
20230906,181500,339395570,5760,5760,5760,5760,0
|
|
20230906,181400,339395570,5760,5760,5760,5760,0
|
|
20230906,181300,339395570,5760,5760,5760,5760,0
|
|
20230906,181200,339395570,5760,5760,5760,5760,0
|
|
20230906,181100,339395570,5760,5760,5760,5760,0
|
|
20230906,181000,339395570,5760,5760,5760,5760,0
|
|
20230906,180900,339395570,5760,5760,5760,5760,0
|
|
20230906,180800,339395570,5760,5760,5760,5760,0
|
|
20230906,180700,339395570,5760,5760,5760,5760,0
|
|
20230906,180600,339395570,5760,5760,5760,5760,0
|
|
20230906,180500,339395570,5760,5760,5760,5760,0
|
|
20230906,180400,339395570,5760,5760,5760,5760,0
|
|
20230906,180300,339395570,5760,5760,5760,5760,0
|
|
20230906,180200,339395570,5760,5760,5760,5760,0
|
|
20230906,180100,339395570,5760,5760,5760,5760,0
|
|
20230906,180000,339395570,5760,5760,5760,5760,0
|
|
20230906,175900,339395570,5760,5760,5760,5760,0
|
|
20230906,175800,339395570,5760,5760,5760,5760,0
|
|
20230906,175700,339395570,5760,5760,5760,5760,0
|
|
20230906,175600,339395570,5760,5760,5760,5760,0
|
|
20230906,175500,339395570,5760,5760,5760,5760,0
|
|
20230906,175400,339395570,5760,5760,5760,5760,2769
|
|
20230906,175300,339395570,5760,5760,5760,5760,0
|
|
20230906,175200,339395570,5760,5760,5760,5760,0
|
|
20230906,175100,339395570,5760,5760,5760,5760,0
|
|
20230906,175000,339395570,5760,5760,5760,5760,0
|
|
20230906,174900,339395570,5760,5760,5760,5760,0
|
|
20230906,174800,339395570,5760,5760,5760,5760,0
|
|
20230906,174700,339395570,5760,5760,5760,5760,0
|
|
20230906,174600,339395570,5760,5760,5760,5760,0
|
|
20230906,174500,339395570,5760,5760,5760,5760,0
|
|
20230906,174400,339395570,5760,5760,5760,5760,0
|
|
20230906,174300,339395570,5760,5760,5760,5760,0
|
|
20230906,174200,339395570,5760,5760,5760,5760,0
|
|
20230906,174100,339395570,5760,5760,5760,5760,0
|
|
20230906,174000,339395570,5760,5760,5760,5760,0
|
|
20230906,173900,339395570,5760,5760,5760,5760,0
|
|
20230906,173800,339395570,5760,5760,5760,5760,0
|
|
20230906,173700,339395570,5760,5760,5760,5760,0
|
|
20230906,173600,339395570,5760,5760,5760,5760,0
|
|
20230906,173500,339395570,5760,5760,5760,5760,0
|
|
20230906,173400,339395570,5760,5760,5760,5760,0
|
|
20230906,173300,339395570,5760,5760,5760,5760,0
|
|
20230906,173200,339395570,5760,5760,5760,5760,0
|
|
20230906,173100,339395570,5760,5760,5760,5760,0
|
|
20230906,173000,339395570,5760,5760,5760,5760,0
|
|
20230906,172900,339395570,5760,5760,5760,5760,0
|
|
20230906,172800,339395570,5760,5760,5760,5760,0
|
|
20230906,172700,339395570,5760,5760,5760,5760,0
|
|
20230906,172600,339395570,5760,5760,5760,5760,0
|
|
20230906,172500,339395570,5760,5760,5760,5760,0
|
|
20230906,172400,339395570,5760,5760,5760,5760,2769
|
|
20230906,172300,339395570,5760,5760,5760,5760,0
|
|
20230906,172200,339395570,5760,5760,5760,5760,0
|
|
20230906,172100,339395570,5760,5760,5760,5760,0
|
|
20230906,172000,339395570,5760,5760,5760,5760,0
|
|
20230906,171900,339395570,5760,5760,5760,5760,0
|
|
20230906,171800,339395570,5760,5760,5760,5760,0
|
|
20230906,171700,339395570,5760,5760,5760,5760,0
|
|
20230906,171600,339395570,5760,5760,5760,5760,0
|
|
20230906,171500,339395570,5760,5760,5760,5760,0
|
|
20230906,171400,339395570,5760,5760,5760,5760,0
|
|
20230906,171300,339395570,5760,5760,5760,5760,0
|
|
20230906,171200,339395570,5760,5760,5760,5760,0
|
|
20230906,171100,339395570,5760,5760,5760,5760,0
|
|
20230906,171000,339395570,5760,5760,5760,5760,0
|
|
20230906,170900,339395570,5760,5760,5760,5760,0
|
|
20230906,170800,339395570,5760,5760,5760,5760,0
|
|
20230906,170700,339395570,5760,5760,5760,5760,0
|
|
20230906,170600,339395570,5760,5760,5760,5760,0
|
|
20230906,170500,339395570,5760,5760,5760,5760,0
|
|
20230906,170400,339395570,5760,5760,5760,5760,0
|
|
20230906,170300,339395570,5760,5760,5760,5760,0
|
|
20230906,170200,339395570,5760,5760,5760,5760,0
|
|
20230906,170100,339395570,5760,5760,5760,5760,0
|
|
20230906,170000,339395570,5760,5760,5760,5760,0
|
|
20230906,165900,339395570,5760,5760,5760,5760,0
|
|
20230906,165800,339395570,5760,5760,5760,5760,0
|
|
20230906,165700,339395570,5760,5760,5760,5760,0
|
|
20230906,165600,339395570,5760,5760,5760,5760,0
|
|
20230906,165500,339395570,5760,5760,5760,5760,0
|
|
20230906,165400,339395570,5760,5760,5760,5760,2769
|
|
20230906,165300,339395570,5760,5760,5760,5760,0
|
|
20230906,165200,339395570,5760,5760,5760,5760,0
|
|
20230906,165100,339395570,5760,5760,5760,5760,0
|
|
20230906,165000,339395570,5760,5760,5760,5760,0
|
|
20230906,164900,339395570,5760,5760,5760,5760,0
|
|
20230906,164800,339395570,5760,5760,5760,5760,0
|
|
20230906,164700,339395570,5760,5760,5760,5760,0
|
|
20230906,164600,339395570,5760,5760,5760,5760,0
|
|
20230906,164500,339395570,5760,5760,5760,5760,0
|
|
20230906,164400,339395570,5760,5760,5760,5760,0
|
|
20230906,164300,339395570,5760,5760,5760,5760,0
|
|
20230906,164200,339395570,5760,5760,5760,5760,0
|
|
20230906,164100,339395570,5760,5760,5760,5760,0
|
|
20230906,164000,339395570,5760,5760,5760,5760,0
|
|
20230906,163900,339395570,5760,5760,5760,5760,0
|
|
20230906,163800,339395570,5760,5760,5760,5760,0
|
|
20230906,163700,339395570,5760,5760,5760,5760,0
|
|
20230906,163600,339395570,5760,5760,5760,5760,0
|
|
20230906,163500,339395570,5760,5760,5760,5760,0
|
|
20230906,163400,339395570,5760,5760,5760,5760,0
|
|
20230906,163300,339395570,5760,5760,5760,5760,0
|
|
20230906,163200,339395570,5760,5760,5760,5760,0
|
|
20230906,163100,339395570,5760,5760,5760,5760,0
|
|
20230906,163000,339395570,5760,5760,5760,5760,0
|
|
20230906,162900,339395570,5760,5760,5760,5760,0
|
|
20230906,162800,339395570,5760,5760,5760,5760,0
|
|
20230906,162700,339395570,5760,5760,5760,5760,0
|
|
20230906,162600,339395570,5760,5760,5760,5760,0
|
|
20230906,162500,339395570,5760,5760,5760,5760,0
|
|
20230906,162400,339395570,5760,5760,5760,5760,2769
|
|
20230906,162300,339395570,5760,5760,5760,5760,0
|
|
20230906,162200,339395570,5760,5760,5760,5760,0
|
|
20230906,162100,339395570,5760,5760,5760,5760,0
|
|
20230906,162000,339395570,5760,5760,5760,5760,0
|
|
20230906,161900,339395570,5760,5760,5760,5760,0
|
|
20230906,161800,339395570,5760,5760,5760,5760,0
|
|
20230906,161700,339395570,5760,5760,5760,5760,0
|
|
20230906,161600,339395570,5760,5760,5760,5760,0
|
|
20230906,161500,339395570,5760,5760,5760,5760,0
|
|
20230906,161400,339395570,5760,5760,5760,5760,0
|
|
20230906,161300,339395570,5760,5760,5760,5760,0
|
|
20230906,161200,339395570,5760,5760,5760,5760,0
|
|
20230906,161100,339395570,5760,5760,5760,5760,0
|
|
20230906,161000,339395570,5760,5760,5760,5760,0
|
|
20230906,160900,339395570,5760,5760,5760,5760,0
|
|
20230906,160800,339395570,5760,5760,5760,5760,0
|
|
20230906,160700,339395570,5760,5760,5760,5760,0
|
|
20230906,160600,339395570,5760,5760,5760,5760,0
|
|
20230906,160500,339395570,5760,5760,5760,5760,0
|
|
20230906,160400,339395570,5760,5760,5760,5760,0
|
|
20230906,160300,339395570,5760,5760,5760,5760,0
|
|
20230906,160200,339395570,5760,5760,5760,5760,0
|
|
20230906,160100,339395570,5760,5760,5760,5760,0
|
|
20230906,160000,339395570,5760,5760,5760,5760,0
|
|
20230906,155900,339395570,5760,5760,5760,5760,0
|
|
20230906,155800,339395570,5760,5760,5760,5760,0
|
|
20230906,155700,339395570,5760,5760,5760,5760,0
|
|
20230906,155600,339395570,5760,5760,5760,5760,0
|
|
20230906,155500,339395570,5760,5760,5760,5760,0
|
|
20230906,155400,339395570,5760,5760,5760,5760,2769
|
|
20230906,155300,339395570,5760,5760,5760,5760,0
|
|
20230906,155200,339395570,5760,5760,5760,5760,0
|
|
20230906,155100,339395570,5760,5760,5760,5760,0
|
|
20230906,155000,339395570,5760,5760,5760,5760,0
|
|
20230906,154900,339395570,5760,5760,5760,5760,0
|
|
20230906,154800,339395570,5760,5760,5760,5760,0
|
|
20230906,154700,339395570,5760,5760,5760,5760,0
|
|
20230906,154600,339395570,5760,5760,5760,5760,0
|
|
20230906,154500,339395570,5760,5760,5760,5760,0
|
|
20230906,154400,339395570,5760,5760,5760,5760,0
|
|
20230906,154300,339395570,5760,5760,5760,5760,0
|
|
20230906,154200,339395570,5760,5760,5760,5760,0
|
|
20230906,154100,339395570,5760,5760,5760,5760,0
|
|
20230906,154000,339395570,5760,5760,5760,5760,0
|
|
20230906,153900,339395570,5760,5760,5760,5760,0
|
|
20230906,153800,339395570,5760,5760,5760,5760,0
|
|
20230906,153700,339395570,5760,5760,5760,5760,0
|
|
20230906,153600,339395570,5760,5760,5760,5760,0
|
|
20230906,153500,339395570,5760,5760,5760,5760,0
|
|
20230906,153400,339395570,5760,5760,5760,5760,0
|
|
20230906,153300,339395570,5760,5760,5760,5760,0
|
|
20230906,153200,339395570,5760,5760,5760,5760,0
|
|
20230906,153100,339395570,5760,5760,5760,5760,0
|
|
20230906,153000,339395570,5760,5760,5760,5760,2769
|
|
20230906,152900,323446130,5790,5790,5790,5790,0
|
|
20230906,152800,323446130,5790,5790,5790,5790,0
|
|
20230906,152700,323446130,5790,5790,5790,5790,0
|
|
20230906,152600,323446130,5790,5790,5790,5790,0
|
|
20230906,152500,323446130,5790,5790,5790,5790,0
|
|
20230906,152400,323446130,5790,5790,5790,5790,0
|
|
20230906,152300,323446130,5790,5790,5790,5790,0
|
|
20230906,152200,323446130,5790,5790,5790,5790,0
|
|
20230906,152100,323446130,5790,5790,5790,5790,0
|
|
20230906,152000,323446130,5790,5790,5790,5790,0
|
|
20230906,151900,323446130,5790,5790,5790,5790,23
|
|
20230906,151800,323312960,5800,5800,5800,5800,1
|
|
20230906,151700,323307160,5790,5790,5790,5790,145
|
|
20230906,151600,322467610,5800,5800,5800,5800,0
|
|
20230906,151500,322467610,5800,5800,5800,5800,0
|
|
20230906,151400,322467610,5800,5800,5800,5800,1
|
|
20230906,151300,322461810,5790,5790,5790,5790,15
|
|
20230906,151200,322374960,5780,5780,5790,5780,139
|
|
20230906,151100,321571530,5790,5790,5790,5790,0
|
|
20230906,151000,321571530,5790,5790,5790,5790,0
|
|
20230906,150900,321571530,5790,5780,5790,5780,1449
|
|
20230906,150800,313196000,5780,5790,5790,5780,536
|
|
20230906,150700,310097560,5790,5790,5790,5790,0
|
|
20230906,150600,310097560,5790,5790,5790,5790,4
|
|
20230906,150500,310074400,5790,5790,5790,5790,173
|
|
20230906,150400,309072730,5800,5790,5800,5790,16
|
|
20230906,150300,308980070,5790,5790,5790,5790,0
|
|
20230906,150200,308980070,5790,5790,5790,5790,1
|
|
20230906,150100,308974280,5780,5780,5780,5780,19
|
|
20230906,150000,308864460,5770,5780,5780,5770,355
|
|
20230906,145900,306814400,5790,5790,5790,5790,0
|
|
20230906,145800,306814400,5790,5790,5790,5790,0
|
|
20230906,145700,306814400,5790,5790,5790,5790,0
|
|
20230906,145600,306814400,5790,5790,5790,5790,88
|
|
20230906,145500,306304880,5800,5800,5800,5800,0
|
|
20230906,145400,306304880,5800,5800,5800,5800,0
|
|
20230906,145300,306304880,5800,5800,5800,5800,86
|
|
20230906,145200,305806080,5800,5780,5800,5780,349
|
|
20230906,145100,303788840,5790,5790,5790,5790,1121
|
|
20230906,145000,297298250,5800,5800,5800,5800,5
|
|
20230906,144900,297269250,5810,5800,5810,5800,10
|
|
20230906,144800,297211240,5810,5810,5810,5800,61
|
|
20230906,144700,296856920,5800,5820,5820,5800,617
|
|
20230906,144600,293278300,5800,5800,5800,5800,500
|
|
20230906,144500,290378300,5810,5810,5810,5810,0
|
|
20230906,144400,290378300,5810,5820,5820,5810,274
|
|
20230906,144300,288785950,5820,5830,5830,5820,400
|
|
20230906,144200,286457040,5830,5830,5830,5830,13
|
|
20230906,144100,286381250,5830,5830,5830,5830,3
|
|
20230906,144000,286363760,5830,5830,5830,5830,83
|
|
20230906,143900,285879870,5840,5840,5840,5840,0
|
|
20230906,143800,285879870,5840,5840,5840,5840,0
|
|
20230906,143700,285879870,5840,5840,5840,5840,9
|
|
20230906,143600,285827310,5840,5840,5840,5840,32
|
|
20230906,143500,285640430,5860,5860,5860,5860,0
|
|
20230906,143400,285640430,5860,5860,5860,5860,0
|
|
20230906,143300,285640430,5860,5860,5860,5860,0
|
|
20230906,143200,285640430,5860,5860,5860,5860,0
|
|
20230906,143100,285640430,5860,5860,5860,5860,0
|
|
20230906,143000,285640430,5860,5860,5860,5860,0
|
|
20230906,142900,285640430,5860,5860,5860,5860,0
|
|
20230906,142800,285640430,5860,5860,5860,5860,0
|
|
20230906,142700,285640430,5860,5830,5860,5830,21
|
|
20230906,142600,285517970,5860,5860,5860,5860,0
|
|
20230906,142500,285517970,5860,5860,5860,5860,0
|
|
20230906,142400,285517970,5860,5860,5860,5860,0
|
|
20230906,142300,285517970,5860,5860,5860,5860,0
|
|
20230906,142200,285517970,5860,5860,5860,5860,0
|
|
20230906,142100,285517970,5860,5860,5860,5860,0
|
|
20230906,142000,285517970,5860,5860,5860,5860,91
|
|
20230906,141900,284984710,5860,5860,5860,5860,1
|
|
20230906,141800,284978850,5840,5830,5850,5830,302
|
|
20230906,141700,283218160,5860,5860,5860,5860,0
|
|
20230906,141600,283218160,5860,5860,5860,5860,100
|
|
20230906,141500,282632160,5860,5860,5860,5860,0
|
|
20230906,141400,282632160,5860,5860,5860,5860,0
|
|
20230906,141300,282632160,5860,5860,5860,5860,0
|
|
20230906,141200,282632160,5860,5860,5860,5860,0
|
|
20230906,141100,282632160,5860,5860,5860,5860,0
|
|
20230906,141000,282632160,5860,5860,5860,5860,1
|
|
20230906,140900,282626300,5860,5860,5860,5860,0
|
|
20230906,140800,282626300,5860,5840,5860,5830,277
|
|
20230906,140700,281011250,5840,5840,5840,5840,777
|
|
20230906,140600,276473570,5870,5870,5870,5870,50
|
|
20230906,140500,276180070,5870,5870,5870,5870,1
|
|
20230906,140400,276174200,5850,5850,5850,5850,0
|
|
20230906,140300,276174200,5850,5850,5850,5850,0
|
|
20230906,140200,276174200,5850,5850,5850,5850,1
|
|
20230906,140100,276168350,5850,5860,5860,5850,395
|
|
20230906,140000,273857500,5870,5870,5870,5870,0
|
|
20230906,135900,273857500,5870,5870,5870,5870,0
|
|
20230906,135800,273857500,5870,5870,5870,5870,0
|
|
20230906,135700,273857500,5870,5870,5870,5870,2
|
|
20230906,135600,273845760,5860,5860,5860,5860,0
|
|
20230906,135500,273845760,5860,5860,5860,5860,10
|
|
20230906,135400,273787160,5870,5870,5870,5870,0
|
|
20230906,135300,273787160,5870,5870,5870,5870,0
|
|
20230906,135200,273787160,5870,5870,5870,5870,0
|
|
20230906,135100,273787160,5870,5870,5870,5870,0
|
|
20230906,135000,273787160,5870,5870,5870,5870,0
|
|
20230906,134900,273787160,5870,5870,5870,5870,0
|
|
20230906,134800,273787160,5870,5870,5870,5870,0
|
|
20230906,134700,273787160,5870,5870,5870,5870,0
|
|
20230906,134600,273787160,5870,5870,5870,5870,0
|
|
20230906,134500,273787160,5870,5870,5870,5870,0
|
|
20230906,134400,273787160,5870,5870,5870,5870,0
|
|
20230906,134300,273787160,5870,5870,5870,5870,1
|
|
20230906,134200,273781290,5850,5850,5850,5850,500
|
|
20230906,134100,270856290,5860,5860,5860,5860,132
|
|
20230906,134000,270082770,5870,5870,5870,5870,0
|
|
20230906,133900,270082770,5870,5870,5870,5870,0
|
|
20230906,133800,270082770,5870,5870,5870,5870,0
|
|
20230906,133700,270082770,5870,5870,5870,5870,46
|
|
20230906,133600,269812750,5870,5870,5870,5870,0
|
|
20230906,133500,269812750,5870,5870,5870,5870,0
|
|
20230906,133400,269812750,5870,5870,5870,5870,29
|
|
20230906,133300,269642520,5870,5870,5870,5870,0
|
|
20230906,133200,269642520,5870,5870,5870,5870,0
|
|
20230906,133100,269642520,5870,5870,5870,5870,0
|
|
20230906,133000,269642520,5870,5870,5870,5870,7
|
|
20230906,132900,269601430,5870,5870,5870,5870,193
|
|
20230906,132800,268468520,5870,5870,5870,5870,1145
|
|
20230906,132700,261747370,5870,5870,5870,5870,1
|
|
20230906,132600,261741500,5880,5880,5880,5880,0
|
|
20230906,132500,261741500,5880,5870,5880,5870,42
|
|
20230906,132400,261494950,5870,5870,5870,5870,31
|
|
20230906,132300,261312980,5850,5870,5870,5850,100
|
|
20230906,132200,260727960,5850,5850,5850,5850,1
|
|
20230906,132100,260722110,5880,5880,5880,5880,1
|
|
20230906,132000,260716230,5850,5880,5880,5850,482
|
|
20230906,131900,257895270,5860,5860,5860,5860,0
|
|
20230906,131800,257895270,5860,5880,5880,5860,72
|
|
20230906,131700,257473330,5860,5860,5860,5860,0
|
|
20230906,131600,257473330,5860,5860,5860,5860,0
|
|
20230906,131500,257473330,5860,5880,5880,5860,182
|
|
20230906,131400,256406210,5890,5890,5890,5890,0
|
|
20230906,131300,256406210,5890,5880,5890,5880,12
|
|
20230906,131200,256335640,5880,5880,5880,5880,0
|
|
20230906,131100,256335640,5880,5880,5880,5880,0
|
|
20230906,131000,256335640,5880,5880,5880,5880,11
|
|
20230906,130900,256270960,5890,5880,5890,5880,118
|
|
20230906,130800,255577110,5890,5890,5890,5890,0
|
|
20230906,130700,255577110,5890,5890,5890,5890,0
|
|
20230906,130600,255577110,5890,5890,5890,5890,0
|
|
20230906,130500,255577110,5890,5840,5890,5840,17
|
|
20230906,130400,255477400,5890,5890,5890,5890,0
|
|
20230906,130300,255477400,5890,5890,5890,5890,1
|
|
20230906,130200,255471510,5880,5880,5880,5880,0
|
|
20230906,130100,255471510,5880,5880,5880,5880,0
|
|
20230906,130000,255471510,5880,5880,5880,5880,200
|
|
20230906,125900,254295510,5830,5830,5830,5830,0
|
|
20230906,125800,254295510,5830,5830,5830,5830,0
|
|
20230906,125700,254295510,5830,5830,5830,5830,5
|
|
20230906,125600,254266360,5880,5880,5880,5880,1
|
|
20230906,125500,254260480,5880,5880,5880,5880,1
|
|
20230906,125400,254254600,5880,5880,5880,5880,0
|
|
20230906,125300,254254600,5880,5880,5880,5880,0
|
|
20230906,125200,254254600,5880,5880,5880,5880,1
|
|
20230906,125100,254248720,5880,5880,5880,5880,1
|
|
20230906,125000,254242840,5830,5870,5870,5830,21
|
|
20230906,124900,254119650,5870,5850,5870,5850,981
|
|
20230906,124800,248363370,5860,5860,5860,5860,0
|
|
20230906,124700,248363370,5860,5860,5860,5860,1
|
|
20230906,124600,248357510,5860,5860,5860,5860,0
|
|
20230906,124500,248357510,5860,5860,5860,5860,0
|
|
20230906,124400,248357510,5860,5860,5860,5860,3
|
|
20230906,124300,248339930,5860,5850,5860,5850,11
|
|
20230906,124200,248275480,5860,5860,5860,5860,17
|
|
20230906,124100,248175860,5860,5860,5860,5860,3
|
|
20230906,124000,248158280,5860,5860,5860,5860,12
|
|
20230906,123900,248087960,5860,5860,5860,5860,0
|
|
20230906,123800,248087960,5860,5860,5860,5860,0
|
|
20230906,123700,248087960,5860,5860,5860,5860,0
|
|
20230906,123600,248087960,5860,5860,5860,5860,0
|
|
20230906,123500,248087960,5860,5860,5860,5860,0
|
|
20230906,123400,248087960,5860,5860,5860,5860,0
|
|
20230906,123300,248087960,5860,5860,5860,5860,0
|
|
20230906,123200,248087960,5860,5860,5860,5860,0
|
|
20230906,123100,248087960,5860,5860,5860,5860,0
|
|
20230906,123000,248087960,5860,5860,5860,5860,0
|
|
20230906,122900,248087960,5860,5860,5860,5860,0
|
|
20230906,122800,248087960,5860,5860,5860,5860,0
|
|
20230906,122700,248087960,5860,5860,5860,5860,19
|
|
20230906,122600,247976620,5860,5860,5860,5860,0
|
|
20230906,122500,247976620,5860,5860,5860,5860,713
|
|
20230906,122400,243798440,5860,5860,5860,5860,0
|
|
20230906,122300,243798440,5860,5860,5860,5860,500
|
|
20230906,122200,240868440,5840,5840,5840,5840,0
|
|
20230906,122100,240868440,5840,5840,5840,5840,0
|
|
20230906,122000,240868440,5840,5840,5840,5840,49
|
|
20230906,121900,240582280,5840,5860,5860,5840,174
|
|
20230906,121800,239564530,5860,5860,5860,5860,20
|
|
20230906,121700,239447330,5860,5860,5860,5860,144
|
|
20230906,121600,238603490,5860,5860,5860,5860,22
|
|
20230906,121500,238474570,5860,5860,5860,5860,0
|
|
20230906,121400,238474570,5860,5870,5870,5860,501
|
|
20230906,121300,235533710,5870,5870,5870,5870,0
|
|
20230906,121200,235533710,5870,5870,5870,5870,0
|
|
20230906,121100,235533710,5870,5870,5870,5870,0
|
|
20230906,121000,235533710,5870,5870,5870,5870,0
|
|
20230906,120900,235533710,5870,5870,5870,5870,0
|
|
20230906,120800,235533710,5870,5870,5870,5870,0
|
|
20230906,120700,235533710,5870,5870,5870,5870,0
|
|
20230906,120600,235533710,5870,5870,5870,5870,0
|
|
20230906,120500,235533710,5870,5870,5870,5870,0
|
|
20230906,120400,235533710,5870,5870,5870,5870,1
|
|
20230906,120300,235527840,5860,5860,5860,5860,187
|
|
20230906,120200,234432020,5870,5870,5870,5870,0
|
|
20230906,120100,234432020,5870,5870,5870,5870,0
|
|
20230906,120000,234432020,5870,5870,5870,5870,0
|
|
20230906,115900,234432020,5870,5870,5870,5870,0
|
|
20230906,115800,234432020,5870,5870,5870,5870,0
|
|
20230906,115700,234432020,5870,5870,5870,5870,4
|
|
20230906,115600,234408540,5870,5870,5870,5870,10
|
|
20230906,115500,234349840,5870,5870,5870,5870,178
|
|
20230906,115400,233304980,5870,5870,5870,5870,0
|
|
20230906,115300,233304980,5870,5870,5870,5870,1
|
|
20230906,115200,233299110,5860,5860,5860,5860,50
|
|
20230906,115100,233006110,5860,5860,5860,5860,1
|
|
20230906,115000,233000250,5860,5860,5860,5860,2
|
|
20230906,114900,232988530,5860,5860,5860,5860,50
|
|
20230906,114800,232695530,5860,5860,5860,5860,0
|
|
20230906,114700,232695530,5860,5850,5860,5850,15
|
|
20230906,114600,232607770,5850,5850,5850,5850,0
|
|
20230906,114500,232607770,5850,5850,5850,5850,4
|
|
20230906,114400,232584370,5850,5850,5850,5850,0
|
|
20230906,114300,232584370,5850,5850,5850,5850,0
|
|
20230906,114200,232584370,5850,5850,5850,5850,0
|
|
20230906,114100,232584370,5850,5850,5850,5850,0
|
|
20230906,114000,232584370,5850,5850,5850,5850,200
|
|
20230906,113900,231414370,5850,5850,5850,5850,0
|
|
20230906,113800,231414370,5850,5850,5850,5850,0
|
|
20230906,113700,231414370,5850,5850,5850,5850,0
|
|
20230906,113600,231414370,5850,5850,5850,5850,0
|
|
20230906,113500,231414370,5850,5850,5850,5850,0
|
|
20230906,113400,231414370,5850,5850,5850,5850,0
|
|
20230906,113300,231414370,5850,5850,5850,5850,0
|
|
20230906,113200,231414370,5850,5850,5850,5850,0
|
|
20230906,113100,231414370,5850,5850,5850,5850,0
|
|
20230906,113000,231414370,5850,5810,5850,5810,58
|
|
20230906,112900,231075190,5800,5820,5820,5800,391
|
|
20230906,112800,228802560,5830,5830,5830,5830,8
|
|
20230906,112700,228755920,5830,5830,5830,5830,13
|
|
20230906,112600,228680130,5840,5860,5860,5840,308
|
|
20230906,112500,226881380,5860,5860,5860,5860,100
|
|
20230906,112400,226295380,5870,5870,5870,5870,0
|
|
20230906,112300,226295380,5870,5870,5870,5870,3
|
|
20230906,112200,226277770,5900,5900,5900,5900,0
|
|
20230906,112100,226277770,5900,5900,5900,5900,0
|
|
20230906,112000,226277770,5900,5880,5900,5880,97
|
|
20230906,111900,225705550,5880,5880,5880,5880,250
|
|
20230906,111800,224235550,5880,5880,5880,5880,102
|
|
20230906,111700,223635790,5930,5930,5930,5930,0
|
|
20230906,111600,223635790,5930,5930,5930,5930,400
|
|
20230906,111500,221263790,5940,5910,5940,5910,2700
|
|
20230906,111400,205264580,5920,5920,5920,5920,0
|
|
20230906,111300,205264580,5920,5920,5920,5920,0
|
|
20230906,111200,205264580,5920,5920,5920,5920,0
|
|
20230906,111100,205264580,5920,5920,5920,5920,0
|
|
20230906,111000,205264580,5920,5920,5920,5920,0
|
|
20230906,110900,205264580,5920,5900,5920,5900,400
|
|
20230906,110800,202897900,5910,5870,5910,5870,200
|
|
20230906,110700,201718750,5870,5870,5870,5870,0
|
|
20230906,110600,201718750,5870,5870,5870,5870,0
|
|
20230906,110500,201718750,5870,5870,5870,5870,0
|
|
20230906,110400,201718750,5870,5900,5920,5870,165
|
|
20230906,110300,200744980,5920,5920,5920,5920,0
|
|
20230906,110200,200744980,5920,5920,5920,5920,0
|
|
20230906,110100,200744980,5920,5920,5920,5920,0
|
|
20230906,110000,200744980,5920,5910,5930,5910,1110
|
|
20230906,105900,194175780,5910,5900,5910,5900,350
|
|
20230906,105800,192107700,5920,5860,5920,5860,342
|
|
20230906,105700,190088390,5860,5860,5860,5860,14
|
|
20230906,105600,190006350,5900,5890,5910,5890,1301
|
|
20230906,105500,182330750,5860,5860,5860,5860,0
|
|
20230906,105400,182330750,5860,5860,5860,5860,248
|
|
20230906,105300,180877470,5900,5900,5900,5900,23
|
|
20230906,105200,180741770,5900,5880,5900,5880,376
|
|
20230906,105100,178527420,5880,5860,5880,5860,117
|
|
20230906,105000,177840360,5860,5860,5860,5860,1
|
|
20230906,104900,177834500,5860,5860,5860,5860,0
|
|
20230906,104800,177834500,5860,5860,5860,5860,1
|
|
20230906,104700,177828640,5860,5860,5860,5860,0
|
|
20230906,104600,177828640,5860,5860,5860,5860,0
|
|
20230906,104500,177828640,5860,5860,5860,5860,0
|
|
20230906,104400,177828640,5860,5880,5890,5860,197
|
|
20230906,104300,176671110,5880,5880,5880,5880,10
|
|
20230906,104200,176612310,5890,5890,5890,5890,0
|
|
20230906,104100,176612310,5890,5890,5890,5890,0
|
|
20230906,104000,176612310,5890,5880,5890,5880,203
|
|
20230906,103900,175418660,5860,5880,5880,5860,179
|
|
20230906,103800,174368140,5880,5880,5880,5880,351
|
|
20230906,103700,172304260,5880,5870,5880,5870,180
|
|
20230906,103600,171247650,5860,5850,5860,5850,1251
|
|
20230906,103500,163917740,5860,5860,5860,5860,10
|
|
20230906,103400,163859140,5870,5870,5870,5870,1
|
|
20230906,103300,163853270,5870,5830,5870,5830,400
|
|
20230906,103200,161521200,5820,5820,5820,5820,434
|
|
20230906,103100,158995320,5830,5830,5830,5830,0
|
|
20230906,103000,158995320,5830,5830,5830,5830,1
|
|
20230906,102900,158989490,5810,5810,5810,5810,5
|
|
20230906,102800,158960440,5830,5830,5830,5830,0
|
|
20230906,102700,158960440,5830,5830,5830,5830,1
|
|
20230906,102600,158954610,5800,5800,5800,5800,0
|
|
20230906,102500,158954610,5800,5800,5800,5800,0
|
|
20230906,102400,158954610,5800,5840,5840,5800,54
|
|
20230906,102300,158639290,5840,5800,5840,5800,54
|
|
20230906,102200,158326050,5850,5850,5850,5850,0
|
|
20230906,102100,158326050,5850,5820,5850,5820,63
|
|
20230906,102000,157958180,5810,5860,5860,5810,70
|
|
20230906,101900,157550130,5860,5860,5860,5860,0
|
|
20230906,101800,157550130,5860,5860,5860,5860,0
|
|
20230906,101700,157550130,5860,5860,5860,5860,0
|
|
20230906,101600,157550130,5860,5860,5860,5860,10
|
|
20230906,101500,157491530,5860,5830,5860,5830,592
|
|
20230906,101400,154025250,5840,5840,5840,5840,1
|
|
20230906,101300,154019410,5840,5840,5840,5840,1
|
|
20230906,101200,154013570,5800,5800,5800,5800,128
|
|
20230906,101100,153271170,5800,5800,5800,5800,676
|
|
20230906,101000,149350370,5800,5800,5800,5800,0
|
|
20230906,100900,149350370,5800,5780,5800,5780,1032
|
|
20230906,100800,143365710,5780,5780,5780,5780,51
|
|
20230906,100700,143070930,5780,5810,5810,5780,1016
|
|
20230906,100600,137180640,5820,5840,5840,5820,765
|
|
20230906,100500,132722850,5840,5860,5860,5840,482
|
|
20230906,100400,129904430,5850,5850,5850,5850,0
|
|
20230906,100300,129904430,5850,5850,5850,5850,22
|
|
20230906,100200,129775730,5860,5860,5860,5860,0
|
|
20230906,100100,129775730,5860,5860,5860,5860,0
|
|
20230906,100000,129775730,5860,5860,5860,5860,1
|
|
20230906,095900,129769870,5850,5850,5850,5850,300
|
|
20230906,095800,128014870,5860,5860,5860,5860,0
|
|
20230906,095700,128014870,5860,5860,5860,5860,1
|
|
20230906,095600,128009010,5850,5850,5850,5850,30
|
|
20230906,095500,127833510,5850,5850,5850,5850,0
|
|
20230906,095400,127833510,5850,5850,5850,5850,1
|
|
20230906,095300,127827660,5840,5840,5840,5840,1
|
|
20230906,095200,127821820,5850,5850,5850,5850,0
|
|
20230906,095100,127821820,5850,5850,5850,5850,0
|
|
20230906,095000,127821820,5850,5830,5850,5830,106
|
|
20230906,094900,127203800,5850,5850,5850,5850,0
|
|
20230906,094800,127203800,5850,5850,5850,5850,1
|
|
20230906,094700,127197950,5840,5840,5840,5840,0
|
|
20230906,094600,127197950,5840,5840,5840,5840,0
|
|
20230906,094500,127197950,5840,5850,5850,5840,426
|
|
20230906,094400,124709340,5850,5850,5850,5850,24
|
|
20230906,094300,124568940,5840,5840,5840,5840,608
|
|
20230906,094200,121018220,5840,5840,5840,5840,0
|
|
20230906,094100,121018220,5840,5840,5840,5840,26
|
|
20230906,094000,120866380,5840,5840,5840,5840,104
|
|
20230906,093900,120259020,5830,5830,5830,5830,0
|
|
20230906,093800,120259020,5830,5850,5850,5830,109
|
|
20230906,093700,119621770,5870,5860,5870,5860,9
|
|
20230906,093600,119569020,5850,5850,5850,5850,0
|
|
20230906,093500,119569020,5850,5850,5850,5850,114
|
|
20230906,093400,118902120,5850,5850,5850,5850,1
|
|
20230906,093300,118896270,5820,5830,5830,5820,269
|
|
20230906,093200,117328370,5860,5860,5860,5860,0
|
|
20230906,093100,117328370,5860,5860,5860,5830,1072
|
|
20230906,093000,111062670,5870,5870,5870,5870,5
|
|
20230906,092900,111033320,5870,5860,5870,5860,45
|
|
20230906,092800,110769610,5860,5870,5870,5860,134
|
|
20230906,092700,109983040,5890,5890,5890,5890,1
|
|
20230906,092600,109977150,5840,5850,5850,5840,454
|
|
20230906,092500,107323700,5890,5870,5890,5860,1090
|
|
20230906,092400,100934620,5870,5870,5870,5870,216
|
|
20230906,092300,99666700,5920,5870,5920,5870,410
|
|
20230906,092200,97259860,5870,5870,5870,5870,20
|
|
20230906,092100,97142460,5870,5870,5870,5870,0
|
|
20230906,092000,97142460,5870,5870,5870,5860,253
|
|
20230906,091900,95659690,5870,5860,5870,5860,567
|
|
20230906,091800,92331990,5850,5840,5860,5840,222
|
|
20230906,091700,91033380,5840,5860,5860,5840,161
|
|
20230906,091600,90092920,5860,5830,5860,5830,311
|
|
20230906,091500,88274970,5840,5830,5840,5830,251
|
|
20230906,091400,86810160,5840,5840,5840,5840,0
|
|
20230906,091300,86810160,5840,5800,5850,5800,58
|
|
20230906,091200,86472290,5800,5800,5800,5800,116
|
|
20230906,091100,85799490,5800,5800,5800,5800,14
|
|
20230906,091000,85718290,5800,5790,5800,5790,252
|
|
20230906,090900,84259200,5800,5780,5800,5780,68
|
|
20230906,090800,83865240,5800,5790,5800,5790,91
|
|
20230906,090700,83338090,5800,5800,5800,5800,0
|
|
20230906,090600,83338090,5800,5800,5800,5770,242
|
|
20230906,090500,81935120,5770,5790,5800,5770,150
|
|
20230906,090400,81067110,5800,5780,5800,5760,1969
|
|
20230906,090300,69684070,5790,5820,5820,5790,661
|
|
20230906,090200,65853890,5820,5820,5820,5780,1249
|
|
20230906,090100,58608820,5840,5820,5840,5810,260
|
|
20230906,090000,57095590,5810,5950,5950,5800,9682
|