603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,190000,847790050,5080,5080,5080,5080,2030
|
|
20230907,185900,847790050,5080,5080,5080,5080,0
|
|
20230907,185800,847790050,5080,5080,5080,5080,0
|
|
20230907,185700,847790050,5080,5080,5080,5080,0
|
|
20230907,185600,847790050,5080,5080,5080,5080,0
|
|
20230907,185500,847790050,5080,5080,5080,5080,0
|
|
20230907,185400,847790050,5080,5080,5080,5080,0
|
|
20230907,185300,847790050,5080,5080,5080,5080,0
|
|
20230907,185200,847790050,5080,5080,5080,5080,0
|
|
20230907,185100,847790050,5080,5080,5080,5080,0
|
|
20230907,185000,847790050,5080,5080,5080,5080,0
|
|
20230907,184900,847790050,5080,5080,5080,5080,0
|
|
20230907,184800,847790050,5080,5080,5080,5080,0
|
|
20230907,184700,847790050,5080,5080,5080,5080,0
|
|
20230907,184600,847790050,5080,5080,5080,5080,0
|
|
20230907,184500,847790050,5080,5080,5080,5080,0
|
|
20230907,184400,847790050,5080,5080,5080,5080,0
|
|
20230907,184300,847790050,5080,5080,5080,5080,0
|
|
20230907,184200,847790050,5080,5080,5080,5080,0
|
|
20230907,184100,847790050,5080,5080,5080,5080,0
|
|
20230907,184000,847790050,5080,5080,5080,5080,0
|
|
20230907,183900,847790050,5080,5080,5080,5080,0
|
|
20230907,183800,847790050,5080,5080,5080,5080,0
|
|
20230907,183700,847790050,5080,5080,5080,5080,0
|
|
20230907,183600,847790050,5080,5080,5080,5080,0
|
|
20230907,183500,847790050,5080,5080,5080,5080,0
|
|
20230907,183400,847790050,5080,5080,5080,5080,0
|
|
20230907,183300,847790050,5080,5080,5080,5080,0
|
|
20230907,183200,847790050,5080,5080,5080,5080,0
|
|
20230907,183100,847790050,5080,5080,5080,5080,0
|
|
20230907,183000,847790050,5080,5080,5080,5080,2030
|
|
20230907,182900,847790050,5080,5080,5080,5080,0
|
|
20230907,182800,847790050,5080,5080,5080,5080,0
|
|
20230907,182700,847790050,5080,5080,5080,5080,0
|
|
20230907,182600,847790050,5080,5080,5080,5080,0
|
|
20230907,182500,847790050,5080,5080,5080,5080,0
|
|
20230907,182400,847790050,5080,5080,5080,5080,0
|
|
20230907,182300,847790050,5080,5080,5080,5080,0
|
|
20230907,182200,847790050,5080,5080,5080,5080,0
|
|
20230907,182100,847790050,5080,5080,5080,5080,0
|
|
20230907,182000,847790050,5080,5080,5080,5080,0
|
|
20230907,181900,847790050,5080,5080,5080,5080,0
|
|
20230907,181800,847790050,5080,5080,5080,5080,0
|
|
20230907,181700,847790050,5080,5080,5080,5080,0
|
|
20230907,181600,847790050,5080,5080,5080,5080,0
|
|
20230907,181500,847790050,5080,5080,5080,5080,0
|
|
20230907,181400,847790050,5080,5080,5080,5080,0
|
|
20230907,181300,847790050,5080,5080,5080,5080,0
|
|
20230907,181200,847790050,5080,5080,5080,5080,0
|
|
20230907,181100,847790050,5080,5080,5080,5080,0
|
|
20230907,181000,847790050,5080,5080,5080,5080,0
|
|
20230907,180900,847790050,5080,5080,5080,5080,0
|
|
20230907,180800,847790050,5080,5080,5080,5080,0
|
|
20230907,180700,847790050,5080,5080,5080,5080,0
|
|
20230907,180600,847790050,5080,5080,5080,5080,0
|
|
20230907,180500,847790050,5080,5080,5080,5080,0
|
|
20230907,180400,847790050,5080,5080,5080,5080,0
|
|
20230907,180300,847790050,5080,5080,5080,5080,0
|
|
20230907,180200,847790050,5080,5080,5080,5080,0
|
|
20230907,180100,847790050,5080,5080,5080,5080,0
|
|
20230907,180000,847790050,5080,5080,5080,5080,2030
|
|
20230907,175900,847790050,5080,5080,5080,5080,0
|
|
20230907,175800,847790050,5080,5080,5080,5080,0
|
|
20230907,175700,847790050,5080,5080,5080,5080,0
|
|
20230907,175600,847790050,5080,5080,5080,5080,0
|
|
20230907,175500,847790050,5080,5080,5080,5080,0
|
|
20230907,175400,847790050,5080,5080,5080,5080,0
|
|
20230907,175300,847790050,5080,5080,5080,5080,0
|
|
20230907,175200,847790050,5080,5080,5080,5080,0
|
|
20230907,175100,847790050,5080,5080,5080,5080,0
|
|
20230907,175000,847790050,5080,5080,5080,5080,0
|
|
20230907,174900,847790050,5080,5080,5080,5080,0
|
|
20230907,174800,847790050,5080,5080,5080,5080,0
|
|
20230907,174700,847790050,5080,5080,5080,5080,0
|
|
20230907,174600,847790050,5080,5080,5080,5080,0
|
|
20230907,174500,847790050,5080,5080,5080,5080,0
|
|
20230907,174400,847790050,5080,5080,5080,5080,0
|
|
20230907,174300,847790050,5080,5080,5080,5080,0
|
|
20230907,174200,847790050,5080,5080,5080,5080,0
|
|
20230907,174100,847790050,5080,5080,5080,5080,0
|
|
20230907,174000,847790050,5080,5080,5080,5080,0
|
|
20230907,173900,847790050,5080,5080,5080,5080,0
|
|
20230907,173800,847790050,5080,5080,5080,5080,0
|
|
20230907,173700,847790050,5080,5080,5080,5080,0
|
|
20230907,173600,847790050,5080,5080,5080,5080,0
|
|
20230907,173500,847790050,5080,5080,5080,5080,0
|
|
20230907,173400,847790050,5080,5080,5080,5080,0
|
|
20230907,173300,847790050,5080,5080,5080,5080,0
|
|
20230907,173200,847790050,5080,5080,5080,5080,0
|
|
20230907,173100,847790050,5080,5080,5080,5080,0
|
|
20230907,173000,847790050,5080,5080,5080,5080,2030
|
|
20230907,172900,847790050,5080,5080,5080,5080,0
|
|
20230907,172800,847790050,5080,5080,5080,5080,0
|
|
20230907,172700,847790050,5080,5080,5080,5080,0
|
|
20230907,172600,847790050,5080,5080,5080,5080,0
|
|
20230907,172500,847790050,5080,5080,5080,5080,0
|
|
20230907,172400,847790050,5080,5080,5080,5080,0
|
|
20230907,172300,847790050,5080,5080,5080,5080,0
|
|
20230907,172200,847790050,5080,5080,5080,5080,0
|
|
20230907,172100,847790050,5080,5080,5080,5080,0
|
|
20230907,172000,847790050,5080,5080,5080,5080,0
|
|
20230907,171900,847790050,5080,5080,5080,5080,0
|
|
20230907,171800,847790050,5080,5080,5080,5080,0
|
|
20230907,171700,847790050,5080,5080,5080,5080,0
|
|
20230907,171600,847790050,5080,5080,5080,5080,0
|
|
20230907,171500,847790050,5080,5080,5080,5080,0
|
|
20230907,171400,847790050,5080,5080,5080,5080,0
|
|
20230907,171300,847790050,5080,5080,5080,5080,0
|
|
20230907,171200,847790050,5080,5080,5080,5080,0
|
|
20230907,171100,847790050,5080,5080,5080,5080,0
|
|
20230907,171000,847790050,5080,5080,5080,5080,0
|
|
20230907,170900,847790050,5080,5080,5080,5080,0
|
|
20230907,170800,847790050,5080,5080,5080,5080,0
|
|
20230907,170700,847790050,5080,5080,5080,5080,0
|
|
20230907,170600,847790050,5080,5080,5080,5080,0
|
|
20230907,170500,847790050,5080,5080,5080,5080,0
|
|
20230907,170400,847790050,5080,5080,5080,5080,0
|
|
20230907,170300,847790050,5080,5080,5080,5080,0
|
|
20230907,170200,847790050,5080,5080,5080,5080,0
|
|
20230907,170100,847790050,5080,5080,5080,5080,0
|
|
20230907,170000,847790050,5080,5080,5080,5080,2030
|
|
20230907,165900,847790050,5080,5080,5080,5080,0
|
|
20230907,165800,847790050,5080,5080,5080,5080,0
|
|
20230907,165700,847790050,5080,5080,5080,5080,0
|
|
20230907,165600,847790050,5080,5080,5080,5080,0
|
|
20230907,165500,847790050,5080,5080,5080,5080,0
|
|
20230907,165400,847790050,5080,5080,5080,5080,0
|
|
20230907,165300,847790050,5080,5080,5080,5080,0
|
|
20230907,165200,847790050,5080,5080,5080,5080,0
|
|
20230907,165100,847790050,5080,5080,5080,5080,0
|
|
20230907,165000,847790050,5080,5080,5080,5080,0
|
|
20230907,164900,847790050,5080,5080,5080,5080,0
|
|
20230907,164800,847790050,5080,5080,5080,5080,0
|
|
20230907,164700,847790050,5080,5080,5080,5080,0
|
|
20230907,164600,847790050,5080,5080,5080,5080,0
|
|
20230907,164500,847790050,5080,5080,5080,5080,0
|
|
20230907,164400,847790050,5080,5080,5080,5080,0
|
|
20230907,164300,847790050,5080,5080,5080,5080,0
|
|
20230907,164200,847790050,5080,5080,5080,5080,0
|
|
20230907,164100,847790050,5080,5080,5080,5080,0
|
|
20230907,164000,847790050,5080,5080,5080,5080,0
|
|
20230907,163900,847790050,5080,5080,5080,5080,0
|
|
20230907,163800,847790050,5080,5080,5080,5080,0
|
|
20230907,163700,847790050,5080,5080,5080,5080,0
|
|
20230907,163600,847790050,5080,5080,5080,5080,0
|
|
20230907,163500,847790050,5080,5080,5080,5080,0
|
|
20230907,163400,847790050,5080,5080,5080,5080,0
|
|
20230907,163300,847790050,5080,5080,5080,5080,0
|
|
20230907,163200,847790050,5080,5080,5080,5080,0
|
|
20230907,163100,847790050,5080,5080,5080,5080,0
|
|
20230907,163000,847790050,5080,5080,5080,5080,2030
|
|
20230907,162900,847790050,5080,5080,5080,5080,0
|
|
20230907,162800,847790050,5080,5080,5080,5080,0
|
|
20230907,162700,847790050,5080,5080,5080,5080,0
|
|
20230907,162600,847790050,5080,5080,5080,5080,0
|
|
20230907,162500,847790050,5080,5080,5080,5080,0
|
|
20230907,162400,847790050,5080,5080,5080,5080,0
|
|
20230907,162300,847790050,5080,5080,5080,5080,0
|
|
20230907,162200,847790050,5080,5080,5080,5080,0
|
|
20230907,162100,847790050,5080,5080,5080,5080,0
|
|
20230907,162000,847790050,5080,5080,5080,5080,0
|
|
20230907,161900,847790050,5080,5080,5080,5080,0
|
|
20230907,161800,847790050,5080,5080,5080,5080,0
|
|
20230907,161700,847790050,5080,5080,5080,5080,0
|
|
20230907,161600,847790050,5080,5080,5080,5080,0
|
|
20230907,161500,847790050,5080,5080,5080,5080,0
|
|
20230907,161400,847790050,5080,5080,5080,5080,0
|
|
20230907,161300,847790050,5080,5080,5080,5080,0
|
|
20230907,161200,847790050,5080,5080,5080,5080,0
|
|
20230907,161100,847790050,5080,5080,5080,5080,0
|
|
20230907,161000,847790050,5080,5080,5080,5080,0
|
|
20230907,160900,847790050,5080,5080,5080,5080,0
|
|
20230907,160800,847790050,5080,5080,5080,5080,0
|
|
20230907,160700,847790050,5080,5080,5080,5080,0
|
|
20230907,160600,847790050,5080,5080,5080,5080,0
|
|
20230907,160500,847790050,5080,5080,5080,5080,0
|
|
20230907,160400,847790050,5080,5080,5080,5080,0
|
|
20230907,160300,847790050,5080,5080,5080,5080,0
|
|
20230907,160200,847790050,5080,5080,5080,5080,0
|
|
20230907,160100,847790050,5080,5080,5080,5080,0
|
|
20230907,160000,847790050,5080,5080,5080,5080,2030
|
|
20230907,155900,847790050,5080,5080,5080,5080,0
|
|
20230907,155800,847790050,5080,5080,5080,5080,0
|
|
20230907,155700,847790050,5080,5080,5080,5080,0
|
|
20230907,155600,847790050,5080,5080,5080,5080,0
|
|
20230907,155500,847790050,5080,5080,5080,5080,0
|
|
20230907,155400,847790050,5080,5080,5080,5080,0
|
|
20230907,155300,847790050,5080,5080,5080,5080,0
|
|
20230907,155200,847790050,5080,5080,5080,5080,0
|
|
20230907,155100,847790050,5080,5080,5080,5080,0
|
|
20230907,155000,847790050,5080,5080,5080,5080,0
|
|
20230907,154900,847790050,5080,5080,5080,5080,0
|
|
20230907,154800,847790050,5080,5080,5080,5080,0
|
|
20230907,154700,847790050,5080,5080,5080,5080,0
|
|
20230907,154600,847790050,5080,5080,5080,5080,0
|
|
20230907,154500,847790050,5080,5080,5080,5080,0
|
|
20230907,154400,847790050,5080,5080,5080,5080,0
|
|
20230907,154300,847790050,5080,5080,5080,5080,0
|
|
20230907,154200,847790050,5080,5080,5080,5080,0
|
|
20230907,154100,847790050,5080,5080,5080,5080,0
|
|
20230907,154000,847790050,5080,5080,5080,5080,0
|
|
20230907,153900,847790050,5080,5080,5080,5080,0
|
|
20230907,153800,847790050,5080,5080,5080,5080,0
|
|
20230907,153700,847790050,5080,5080,5080,5080,0
|
|
20230907,153600,847790050,5080,5080,5080,5080,0
|
|
20230907,153500,847790050,5080,5080,5080,5080,0
|
|
20230907,153400,847790050,5080,5080,5080,5080,0
|
|
20230907,153300,847790050,5080,5080,5080,5080,0
|
|
20230907,153200,847790050,5080,5080,5080,5080,0
|
|
20230907,153100,847790050,5080,5080,5080,5080,0
|
|
20230907,153000,847790050,5080,5080,5080,5080,4060
|
|
20230907,152900,837477650,5100,5100,5100,5100,0
|
|
20230907,152800,837477650,5100,5100,5100,5100,0
|
|
20230907,152700,837477650,5100,5100,5100,5100,0
|
|
20230907,152600,837477650,5100,5100,5100,5100,0
|
|
20230907,152500,837477650,5100,5100,5100,5100,0
|
|
20230907,152400,837477650,5100,5100,5100,5100,0
|
|
20230907,152300,837477650,5100,5100,5100,5100,0
|
|
20230907,152200,837477650,5100,5100,5100,5100,0
|
|
20230907,152100,837477650,5100,5100,5100,5100,0
|
|
20230907,152000,837477650,5100,5100,5100,5100,0
|
|
20230907,151900,837477650,5100,5100,5100,5100,0
|
|
20230907,151800,837477650,5100,5090,5100,5090,161
|
|
20230907,151700,836657160,5090,5090,5090,5080,88
|
|
20230907,151600,836209300,5080,5080,5080,5070,23
|
|
20230907,151500,836092470,5080,5080,5090,5080,51
|
|
20230907,151400,835833380,5090,5090,5090,5090,0
|
|
20230907,151300,835833380,5090,5080,5090,5080,1002
|
|
20230907,151200,830743200,5070,5070,5070,5070,3
|
|
20230907,151100,830727990,5070,5070,5070,5070,6
|
|
20230907,151000,830697570,5080,5090,5090,5080,311
|
|
20230907,150900,829117680,5100,5070,5100,5070,891
|
|
20230907,150800,824591320,5070,5070,5070,5070,174
|
|
20230907,150700,823709140,5060,5060,5070,5060,73
|
|
20230907,150600,823339600,5060,5070,5070,5060,379
|
|
20230907,150500,821418890,5070,5070,5070,5070,215
|
|
20230907,150400,820328840,5070,5070,5070,5070,433
|
|
20230907,150300,818133530,5070,5070,5070,5070,0
|
|
20230907,150200,818133530,5070,5070,5070,5070,0
|
|
20230907,150100,818133530,5070,5060,5070,5050,4865
|
|
20230907,150000,793553760,5060,5060,5060,5060,690
|
|
20230907,145900,790062360,5060,5060,5060,5060,5
|
|
20230907,145800,790037060,5060,5070,5070,5060,353
|
|
20230907,145700,788250580,5060,5060,5060,5060,0
|
|
20230907,145600,788250580,5060,5060,5060,5060,55
|
|
20230907,145500,787972280,5090,5090,5090,5090,7
|
|
20230907,145400,787936650,5090,5050,5090,5050,791
|
|
20230907,145300,783942060,5050,5060,5060,5050,800
|
|
20230907,145200,779900960,5060,5060,5060,5060,0
|
|
20230907,145100,779900960,5060,5060,5060,5060,421
|
|
20230907,145000,777770700,5060,5060,5060,5060,2410
|
|
20230907,144900,765576100,5060,5060,5060,5060,1837
|
|
20230907,144800,756280880,5060,5050,5060,5050,341
|
|
20230907,144700,754557690,5050,5050,5060,5050,1201
|
|
20230907,144600,748480880,5060,5070,5070,5050,1163
|
|
20230907,144500,742595300,5070,5070,5090,5060,291
|
|
20230907,144400,741120070,5070,5070,5070,5070,3
|
|
20230907,144300,741104860,5060,5070,5070,5060,3233
|
|
20230907,144200,724731420,5080,5080,5080,5080,5
|
|
20230907,144100,724706020,5080,5100,5100,5080,5
|
|
20230907,144000,724680600,5080,5100,5100,5080,12
|
|
20230907,143900,724619620,5070,5070,5070,5070,5
|
|
20230907,143800,724594270,5100,5100,5100,5100,0
|
|
20230907,143700,724594270,5100,5100,5100,5100,0
|
|
20230907,143600,724594270,5100,5080,5100,5080,209
|
|
20230907,143500,723532530,5080,5090,5090,5080,3500
|
|
20230907,143400,705735930,5110,5110,5110,5110,0
|
|
20230907,143300,705735930,5110,5110,5110,5110,0
|
|
20230907,143200,705735930,5110,5110,5110,5110,0
|
|
20230907,143100,705735930,5110,5090,5110,5090,101
|
|
20230907,143000,705221820,5110,5110,5110,5110,0
|
|
20230907,142900,705221820,5110,5110,5110,5110,0
|
|
20230907,142800,705221820,5110,5100,5110,5100,63
|
|
20230907,142700,704900510,5100,5100,5100,5100,0
|
|
20230907,142600,704900510,5100,5100,5100,5100,0
|
|
20230907,142500,704900510,5100,5120,5120,5100,3671
|
|
20230907,142400,686120420,5120,5120,5120,5120,0
|
|
20230907,142300,686120420,5120,5120,5120,5120,782
|
|
20230907,142200,682116580,5120,5110,5120,5110,303
|
|
20230907,142100,680568240,5110,5120,5120,5110,1153
|
|
20230907,142000,674671680,5120,5120,5120,5120,115
|
|
20230907,141900,674082880,5120,5120,5120,5120,201
|
|
20230907,141800,673053760,5110,5110,5120,5110,1087
|
|
20230907,141700,667499180,5120,5110,5120,5110,552
|
|
20230907,141600,664678450,5090,5090,5090,5090,150
|
|
20230907,141500,663914950,5110,5110,5110,5110,0
|
|
20230907,141400,663914950,5110,5110,5110,5110,484
|
|
20230907,141300,661441710,5110,5110,5110,5110,0
|
|
20230907,141200,661441710,5110,5110,5110,5110,1
|
|
20230907,141100,661436600,5080,5080,5080,5080,1327
|
|
20230907,141000,654695440,5070,5070,5070,5070,0
|
|
20230907,140900,654695440,5070,5070,5070,5070,572
|
|
20230907,140800,651795400,5070,5070,5070,5070,35
|
|
20230907,140700,651617950,5050,5060,5070,5050,15
|
|
20230907,140600,651542060,5060,5050,5060,5050,475
|
|
20230907,140500,649139060,5050,5050,5050,5040,2379
|
|
20230907,140400,637125160,5050,5050,5050,5050,6
|
|
20230907,140300,637094860,5050,5060,5060,5050,2000
|
|
20230907,140200,626987440,5060,5080,5080,5060,501
|
|
20230907,140100,624452360,5080,5080,5080,5080,444
|
|
20230907,140000,622196840,5070,5070,5070,5070,3
|
|
20230907,135900,622181630,5080,5080,5080,5080,1
|
|
20230907,135800,622176550,5060,5060,5060,5060,0
|
|
20230907,135700,622176550,5060,5060,5060,5060,0
|
|
20230907,135600,622176550,5060,5060,5070,5060,1482
|
|
20230907,135500,614671030,5070,5060,5070,5060,767
|
|
20230907,135400,610785010,5070,5070,5070,5070,0
|
|
20230907,135300,610785010,5070,5060,5070,5060,363
|
|
20230907,135200,608948220,5060,5060,5060,5060,1
|
|
20230907,135100,608943160,5050,5060,5060,5050,1381
|
|
20230907,135000,601955800,5070,5070,5110,5070,167
|
|
20230907,134900,601109070,5110,5110,5110,5110,0
|
|
20230907,134800,601109070,5110,5070,5110,5070,99
|
|
20230907,134700,600603220,5110,5110,5110,5110,0
|
|
20230907,134600,600603220,5110,5080,5110,5070,3097
|
|
20230907,134500,584874920,5080,5080,5080,5080,1
|
|
20230907,134400,584869840,5090,5090,5090,5090,0
|
|
20230907,134300,584869840,5090,5090,5090,5090,114
|
|
20230907,134200,584289580,5090,5090,5090,5090,30
|
|
20230907,134100,584136880,5100,5100,5100,5100,200
|
|
20230907,134000,583116880,5100,5100,5100,5100,0
|
|
20230907,133900,583116880,5100,5100,5100,5100,2
|
|
20230907,133800,583106680,5080,5080,5080,5080,1400
|
|
20230907,133700,575994680,5100,5090,5100,5090,89
|
|
20230907,133600,575541640,5110,5110,5110,5110,3
|
|
20230907,133500,575526310,5080,5100,5100,5080,2031
|
|
20230907,133400,565208070,5080,5120,5120,5080,1401
|
|
20230907,133300,558086890,5120,5120,5120,5120,0
|
|
20230907,133200,558086890,5120,5100,5120,5100,1905
|
|
20230907,133100,548371310,5100,5100,5120,5100,55
|
|
20230907,133000,548090710,5120,5100,5120,5090,1028
|
|
20230907,132900,542858010,5100,5120,5120,5100,175
|
|
20230907,132800,541965450,5100,5100,5120,5100,1525
|
|
20230907,132700,534187890,5120,5110,5120,5100,552
|
|
20230907,132600,531372150,5120,5120,5120,5120,2
|
|
20230907,132500,531361910,5110,5100,5120,5100,168
|
|
20230907,132400,530504570,5120,5120,5120,5120,1
|
|
20230907,132300,530499450,5120,5120,5120,5120,0
|
|
20230907,132200,530499450,5120,5120,5120,5120,0
|
|
20230907,132100,530499450,5120,5120,5120,5120,0
|
|
20230907,132000,530499450,5120,5110,5120,5110,12
|
|
20230907,131900,530438110,5120,5110,5120,5110,602
|
|
20230907,131800,527361870,5110,5110,5110,5110,0
|
|
20230907,131700,527361870,5110,5110,5110,5080,2010
|
|
20230907,131600,517144950,5100,5090,5100,5090,2063
|
|
20230907,131500,506631340,5090,5110,5110,5090,313
|
|
20230907,131400,505037650,5100,5110,5110,5100,3175
|
|
20230907,131300,488844640,5110,5120,5120,5110,2420
|
|
20230907,131200,476478430,5120,5140,5140,5120,12
|
|
20230907,131100,476416970,5110,5140,5140,5100,7466
|
|
20230907,131000,438164450,5140,5140,5140,5140,0
|
|
20230907,130900,438164450,5140,5140,5140,5140,0
|
|
20230907,130800,438164450,5140,5140,5140,5140,0
|
|
20230907,130700,438164450,5140,5140,5140,5140,0
|
|
20230907,130600,438164450,5140,5140,5140,5140,259
|
|
20230907,130500,436833190,5150,5150,5150,5150,0
|
|
20230907,130400,436833190,5150,5150,5150,5150,480
|
|
20230907,130300,434361190,5150,5150,5150,5150,0
|
|
20230907,130200,434361190,5150,5150,5150,5150,0
|
|
20230907,130100,434361190,5150,5140,5150,5140,111
|
|
20230907,130000,433790640,5140,5140,5150,5140,349
|
|
20230907,125900,431996730,5150,5150,5150,5140,317
|
|
20230907,125800,430367270,5140,5140,5150,5140,352
|
|
20230907,125700,428557970,5140,5140,5160,5140,213
|
|
20230907,125600,427463090,5140,5160,5160,5140,151
|
|
20230907,125500,426686830,5160,5160,5160,5160,0
|
|
20230907,125400,426686830,5160,5140,5160,5140,51
|
|
20230907,125300,426424670,5140,5160,5160,5140,51
|
|
20230907,125200,426162510,5140,5140,5140,5140,250
|
|
20230907,125100,424877510,5140,5140,5140,5140,8
|
|
20230907,125000,424836390,5140,5140,5140,5140,20
|
|
20230907,124900,424733590,5140,5140,5140,5140,10
|
|
20230907,124800,424682190,5140,5140,5140,5140,10
|
|
20230907,124700,424630790,5160,5140,5160,5140,274
|
|
20230907,124600,423222390,5160,5140,5160,5140,4
|
|
20230907,124500,423201790,5160,5160,5160,5130,2365
|
|
20230907,124400,411042610,5160,5150,5170,5150,1471
|
|
20230907,124300,403466930,5160,5160,5160,5160,0
|
|
20230907,124200,403466930,5160,5160,5160,5160,0
|
|
20230907,124100,403466930,5160,5160,5160,5160,31
|
|
20230907,124000,403306970,5160,5160,5160,5160,119
|
|
20230907,123900,402692930,5160,5160,5160,5160,0
|
|
20230907,123800,402692930,5160,5160,5160,5160,290
|
|
20230907,123700,401196530,5160,5160,5160,5160,0
|
|
20230907,123600,401196530,5160,5160,5160,5160,12
|
|
20230907,123500,401134610,5160,5160,5160,5160,101
|
|
20230907,123400,400613450,5170,5170,5170,5170,0
|
|
20230907,123300,400613450,5170,5170,5170,5170,0
|
|
20230907,123200,400613450,5170,5170,5170,5170,0
|
|
20230907,123100,400613450,5170,5170,5170,5170,0
|
|
20230907,123000,400613450,5170,5170,5170,5170,0
|
|
20230907,122900,400613450,5170,5170,5170,5170,2
|
|
20230907,122800,400603110,5160,5160,5160,5160,0
|
|
20230907,122700,400603110,5160,5160,5160,5160,50
|
|
20230907,122600,400345110,5160,5160,5160,5160,2
|
|
20230907,122500,400334790,5170,5170,5170,5170,0
|
|
20230907,122400,400334790,5170,5170,5170,5170,2
|
|
20230907,122300,400324450,5150,5150,5150,5150,0
|
|
20230907,122200,400324450,5150,5150,5150,5150,10
|
|
20230907,122100,400272950,5150,5150,5150,5150,0
|
|
20230907,122000,400272950,5150,5150,5150,5150,0
|
|
20230907,121900,400272950,5150,5150,5150,5150,0
|
|
20230907,121800,400272950,5150,5150,5150,5150,0
|
|
20230907,121700,400272950,5150,5150,5150,5150,0
|
|
20230907,121600,400272950,5150,5150,5150,5150,0
|
|
20230907,121500,400272950,5150,5150,5150,5150,106
|
|
20230907,121400,399727050,5150,5150,5150,5150,100
|
|
20230907,121300,399212050,5170,5170,5170,5170,0
|
|
20230907,121200,399212050,5170,5170,5170,5170,0
|
|
20230907,121100,399212050,5170,5170,5170,5170,0
|
|
20230907,121000,399212050,5170,5170,5170,5170,0
|
|
20230907,120900,399212050,5170,5170,5170,5170,0
|
|
20230907,120800,399212050,5170,5170,5170,5170,0
|
|
20230907,120700,399212050,5170,5170,5170,5170,20
|
|
20230907,120600,399108650,5170,5170,5170,5170,12
|
|
20230907,120500,399046610,5170,5170,5170,5170,0
|
|
20230907,120400,399046610,5170,5170,5170,5170,30
|
|
20230907,120300,398891510,5170,5140,5170,5140,260
|
|
20230907,120200,397555080,5170,5170,5170,5170,1
|
|
20230907,120100,397549910,5150,5170,5170,5150,75
|
|
20230907,120000,397163640,5170,5170,5170,5170,0
|
|
20230907,115900,397163640,5170,5170,5170,5170,0
|
|
20230907,115800,397163640,5170,5170,5170,5170,20
|
|
20230907,115700,397060240,5170,5170,5170,5170,0
|
|
20230907,115600,397060240,5170,5170,5170,5170,0
|
|
20230907,115500,397060240,5170,5170,5170,5170,4
|
|
20230907,115400,397039560,5170,5150,5170,5150,2112
|
|
20230907,115300,386127400,5150,5150,5150,5150,0
|
|
20230907,115200,386127400,5150,5150,5150,5150,2
|
|
20230907,115100,386117100,5140,5140,5140,5140,202
|
|
20230907,115000,385078820,5150,5150,5150,5150,0
|
|
20230907,114900,385078820,5150,5150,5150,5150,0
|
|
20230907,114800,385078820,5150,5150,5150,5150,100
|
|
20230907,114700,384563820,5150,5150,5150,5150,0
|
|
20230907,114600,384563820,5150,5150,5150,5150,60
|
|
20230907,114500,384254820,5150,5150,5150,5150,0
|
|
20230907,114400,384254820,5150,5150,5150,5150,0
|
|
20230907,114300,384254820,5150,5150,5150,5150,0
|
|
20230907,114200,384254820,5150,5160,5160,5150,215
|
|
20230907,114100,383147460,5160,5160,5160,5160,0
|
|
20230907,114000,383147460,5160,5150,5160,5150,150
|
|
20230907,113900,382373960,5160,5150,5160,5150,176
|
|
20230907,113800,381467360,5150,5150,5150,5150,1356
|
|
20230907,113700,374483960,5170,5160,5170,5160,51
|
|
20230907,113600,374220790,5170,5170,5170,5170,0
|
|
20230907,113500,374220790,5170,5170,5170,5170,1
|
|
20230907,113400,374215620,5170,5170,5170,5170,10
|
|
20230907,113300,374163920,5170,5170,5170,5170,0
|
|
20230907,113200,374163920,5170,5170,5170,5170,2
|
|
20230907,113100,374153580,5140,5140,5140,5140,648
|
|
20230907,113000,370822860,5140,5140,5140,5140,84
|
|
20230907,112900,370391100,5140,5150,5150,5140,769
|
|
20230907,112800,366434240,5150,5150,5150,5150,210
|
|
20230907,112700,365352740,5150,5150,5150,5150,2
|
|
20230907,112600,365342440,5130,5130,5130,5130,0
|
|
20230907,112500,365342440,5130,5130,5130,5130,0
|
|
20230907,112400,365342440,5130,5130,5130,5130,0
|
|
20230907,112300,365342440,5130,5130,5130,5130,50
|
|
20230907,112200,365085940,5130,5140,5140,5130,208
|
|
20230907,112100,364017810,5150,5150,5150,5150,0
|
|
20230907,112000,364017810,5150,5140,5150,5140,245
|
|
20230907,111900,362758490,5150,5150,5150,5150,19
|
|
20230907,111800,362660640,5150,5150,5150,5150,4
|
|
20230907,111700,362640040,5130,5130,5130,5130,0
|
|
20230907,111600,362640040,5130,5150,5150,5130,655
|
|
20230907,111500,359274910,5150,5150,5150,5150,500
|
|
20230907,111400,356699910,5150,5150,5150,5150,229
|
|
20230907,111300,355520560,5150,5150,5150,5150,119
|
|
20230907,111200,354907710,5150,5140,5150,5130,1502
|
|
20230907,111100,347196820,5150,5150,5150,5140,124
|
|
20230907,111000,346558230,5140,5160,5180,5140,1070
|
|
20230907,110900,341046560,5190,5190,5190,5190,0
|
|
20230907,110800,341046560,5190,5170,5190,5170,68
|
|
20230907,110700,340694960,5170,5190,5190,5170,1088
|
|
20230907,110600,335069780,5190,5180,5190,5180,52
|
|
20230907,110500,334800400,5180,5180,5180,5180,101
|
|
20230907,110400,334277220,5180,5180,5190,5180,223
|
|
20230907,110300,333122060,5190,5190,5190,5190,1
|
|
20230907,110200,333116870,5180,5180,5180,5180,0
|
|
20230907,110100,333116870,5180,5180,5180,5180,500
|
|
20230907,110000,330526870,5200,5200,5200,5200,0
|
|
20230907,105900,330526870,5200,5200,5200,5200,2
|
|
20230907,105800,330516470,5180,5200,5200,5180,5
|
|
20230907,105700,330490490,5200,5180,5200,5180,3
|
|
20230907,105600,330474910,5210,5210,5210,5210,0
|
|
20230907,105500,330474910,5210,5210,5210,5210,50
|
|
20230907,105400,330214410,5210,5210,5210,5210,67
|
|
20230907,105300,329865340,5170,5170,5210,5170,12
|
|
20230907,105200,329803260,5210,5210,5210,5210,0
|
|
20230907,105100,329803260,5210,5210,5210,5210,0
|
|
20230907,105000,329803260,5210,5210,5210,5210,0
|
|
20230907,104900,329803260,5210,5210,5210,5210,2
|
|
20230907,104800,329792840,5170,5200,5200,5170,1200
|
|
20230907,104700,323557620,5220,5220,5220,5220,2
|
|
20230907,104600,323547180,5200,5200,5200,5200,17
|
|
20230907,104500,323458780,5220,5200,5220,5200,22
|
|
20230907,104400,323344340,5230,5230,5230,5230,2
|
|
20230907,104300,323333880,5200,5200,5200,5200,200
|
|
20230907,104200,322293880,5230,5230,5230,5230,1
|
|
20230907,104100,322288650,5240,5240,5240,5240,0
|
|
20230907,104000,322288650,5240,5240,5240,5240,0
|
|
20230907,103900,322288650,5240,5220,5240,5200,1925
|
|
20230907,103800,312273410,5240,5210,5240,5210,33
|
|
20230907,103700,312101390,5210,5210,5210,5210,5
|
|
20230907,103600,312075340,5240,5210,5240,5210,542
|
|
20230907,103500,309251460,5210,5210,5210,5210,0
|
|
20230907,103400,309251460,5210,5210,5210,5210,128
|
|
20230907,103300,308584580,5240,5240,5240,5240,0
|
|
20230907,103200,308584580,5240,5240,5240,5240,0
|
|
20230907,103100,308584580,5240,5240,5240,5240,0
|
|
20230907,103000,308584580,5240,5210,5240,5210,95
|
|
20230907,102900,308089570,5240,5210,5240,5210,116
|
|
20230907,102800,307485150,5210,5210,5210,5210,97
|
|
20230907,102700,306979780,5250,5250,5250,5250,2
|
|
20230907,102600,306969280,5250,5240,5250,5240,152
|
|
20230907,102500,306172280,5250,5210,5250,5210,113
|
|
20230907,102400,305583470,5250,5210,5250,5210,195
|
|
20230907,102300,304567010,5210,5220,5230,5210,1008
|
|
20230907,102200,299305230,5240,5240,5240,5240,1
|
|
20230907,102100,299299990,5250,5240,5250,5240,8
|
|
20230907,102000,299258060,5240,5230,5240,5230,528
|
|
20230907,101900,296492470,5220,5220,5220,5200,396
|
|
20230907,101800,294425370,5230,5210,5230,5210,1071
|
|
20230907,101700,288837240,5230,5210,5230,5210,909
|
|
20230907,101600,284095530,5210,5210,5210,5210,10
|
|
20230907,101500,284043430,5220,5200,5220,5200,6
|
|
20230907,101400,284012150,5200,5210,5220,5200,1941
|
|
20230907,101300,273913870,5220,5200,5220,5200,3
|
|
20230907,101200,273898230,5210,5210,5220,5200,559
|
|
20230907,101100,270985830,5220,5210,5220,5210,104
|
|
20230907,101000,270443970,5220,5210,5220,5210,97
|
|
20230907,100900,269938580,5210,5220,5220,5210,536
|
|
20230907,100800,267144910,5230,5220,5230,5220,106
|
|
20230907,100700,266591570,5220,5220,5220,5220,60
|
|
20230907,100600,266278370,5230,5220,5230,5220,114
|
|
20230907,100500,265683250,5210,5210,5220,5200,196
|
|
20230907,100400,264661060,5220,5240,5240,5200,525
|
|
20230907,100300,261929900,5200,5200,5240,5200,4211
|
|
20230907,100200,240007040,5200,5210,5210,5180,1372
|
|
20230907,100100,232876960,5210,5200,5220,5180,9422
|
|
20230907,100000,183853920,5200,5210,5210,5200,3453
|
|
20230907,095900,165873950,5210,5220,5220,5210,115
|
|
20230907,095800,165273670,5230,5240,5240,5220,1349
|
|
20230907,095700,158228060,5230,5250,5250,5230,45
|
|
20230907,095600,157991850,5250,5240,5250,5240,50
|
|
20230907,095500,157729630,5250,5250,5250,5250,25
|
|
20230907,095400,157598380,5250,5260,5260,5220,587
|
|
20230907,095300,154523640,5270,5270,5270,5270,0
|
|
20230907,095200,154523640,5270,5270,5290,5260,1267
|
|
20230907,095100,147846870,5290,5290,5290,5290,1
|
|
20230907,095000,147841580,5280,5280,5280,5280,51
|
|
20230907,094900,147572300,5300,5270,5300,5270,1889
|
|
20230907,094800,137617240,5270,5250,5270,5250,111
|
|
20230907,094700,137034470,5260,5280,5280,5260,5187
|
|
20230907,094600,109729450,5290,5300,5300,5290,21
|
|
20230907,094500,109618160,5300,5300,5300,5300,0
|
|
20230907,094400,109618160,5300,5270,5300,5270,201
|
|
20230907,094300,108558860,5270,5290,5290,5270,102
|
|
20230907,094200,108021280,5270,5270,5270,5270,63
|
|
20230907,094100,107689270,5300,5300,5300,5300,500
|
|
20230907,094000,105039270,5300,5300,5300,5300,47
|
|
20230907,093900,104790170,5310,5310,5310,5310,0
|
|
20230907,093800,104790170,5310,5310,5310,5310,2
|
|
20230907,093700,104779550,5300,5300,5300,5300,0
|
|
20230907,093600,104779550,5300,5300,5300,5300,50
|
|
20230907,093500,104514550,5310,5260,5310,5260,75
|
|
20230907,093400,104118140,5230,5270,5270,5220,10020
|
|
20230907,093300,51626390,5290,5290,5290,5290,9
|
|
20230907,093200,51578780,5310,5310,5310,5310,2
|
|
20230907,093100,51568160,5320,5260,5320,5260,612
|
|
20230907,093000,48348980,5260,5260,5260,5260,0
|
|
20230907,092900,48348980,5260,5280,5280,5260,200
|
|
20230907,092800,47295660,5330,5310,5330,5310,206
|
|
20230907,092700,46200090,5290,5300,5330,5290,1104
|
|
20230907,092600,40349260,5300,5350,5350,5300,224
|
|
20230907,092500,39161190,5320,5330,5360,5320,1498
|
|
20230907,092400,31181400,5380,5340,5380,5340,310
|
|
20230907,092300,29517180,5320,5320,5320,5320,193
|
|
20230907,092200,28490420,5340,5340,5340,5340,0
|
|
20230907,092100,28490420,5340,5340,5340,5340,0
|
|
20230907,092000,28490420,5340,5340,5340,5340,0
|
|
20230907,091900,28490420,5340,5340,5340,5340,1107
|
|
20230907,091800,22579040,5340,5290,5340,5290,3
|
|
20230907,091700,22563070,5300,5300,5300,5300,59
|
|
20230907,091600,22250370,5300,5300,5300,5290,114
|
|
20230907,091500,21647170,5290,5290,5290,5290,9
|
|
20230907,091400,21599560,5290,5290,5290,5290,5
|
|
20230907,091300,21573110,5280,5280,5290,5250,283
|
|
20230907,091200,20084480,5280,5270,5280,5270,181
|
|
20230907,091100,19128960,5220,5270,5270,5220,30
|
|
20230907,091000,18970910,5270,5270,5270,5270,37
|
|
20230907,090900,18775920,5250,5230,5250,5220,570
|
|
20230907,090800,15798490,5250,5240,5250,5230,96
|
|
20230907,090700,15295510,5250,5270,5270,5250,328
|
|
20230907,090600,13572550,5280,5280,5280,5280,2
|
|
20230907,090500,13561990,5280,5280,5280,5280,127
|
|
20230907,090400,12891430,5280,5250,5280,5250,509
|
|
20230907,090300,10218910,5250,5250,5250,5240,386
|
|
20230907,090200,8194380,5290,5290,5290,5290,0
|
|
20230907,090100,8194380,5290,5240,5290,5220,268
|
|
20230907,090000,6792530,5210,5290,5290,5200,1288
|