607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190400,450472220,5400,5400,5400,5400,1936
|
|
20230908,190300,450472220,5400,5400,5400,5400,0
|
|
20230908,190200,450472220,5400,5400,5400,5400,0
|
|
20230908,190100,450472220,5400,5400,5400,5400,0
|
|
20230908,190000,450472220,5400,5400,5400,5400,0
|
|
20230908,185900,450472220,5400,5400,5400,5400,0
|
|
20230908,185800,450472220,5400,5400,5400,5400,0
|
|
20230908,185700,450472220,5400,5400,5400,5400,0
|
|
20230908,185600,450472220,5400,5400,5400,5400,0
|
|
20230908,185500,450472220,5400,5400,5400,5400,0
|
|
20230908,185400,450472220,5400,5400,5400,5400,0
|
|
20230908,185300,450472220,5400,5400,5400,5400,0
|
|
20230908,185200,450472220,5400,5400,5400,5400,0
|
|
20230908,185100,450472220,5400,5400,5400,5400,0
|
|
20230908,185000,450472220,5400,5400,5400,5400,0
|
|
20230908,184900,450472220,5400,5400,5400,5400,0
|
|
20230908,184800,450472220,5400,5400,5400,5400,0
|
|
20230908,184700,450472220,5400,5400,5400,5400,0
|
|
20230908,184600,450472220,5400,5400,5400,5400,0
|
|
20230908,184500,450472220,5400,5400,5400,5400,0
|
|
20230908,184400,450472220,5400,5400,5400,5400,0
|
|
20230908,184300,450472220,5400,5400,5400,5400,0
|
|
20230908,184200,450472220,5400,5400,5400,5400,0
|
|
20230908,184100,450472220,5400,5400,5400,5400,0
|
|
20230908,184000,450472220,5400,5400,5400,5400,0
|
|
20230908,183900,450472220,5400,5400,5400,5400,0
|
|
20230908,183800,450472220,5400,5400,5400,5400,0
|
|
20230908,183700,450472220,5400,5400,5400,5400,0
|
|
20230908,183600,450472220,5400,5400,5400,5400,0
|
|
20230908,183500,450472220,5400,5400,5400,5400,0
|
|
20230908,183400,450472220,5400,5400,5400,5400,1936
|
|
20230908,183300,450472220,5400,5400,5400,5400,0
|
|
20230908,183200,450472220,5400,5400,5400,5400,0
|
|
20230908,183100,450472220,5400,5400,5400,5400,0
|
|
20230908,183000,450472220,5400,5400,5400,5400,0
|
|
20230908,182900,450472220,5400,5400,5400,5400,0
|
|
20230908,182800,450472220,5400,5400,5400,5400,0
|
|
20230908,182700,450472220,5400,5400,5400,5400,0
|
|
20230908,182600,450472220,5400,5400,5400,5400,0
|
|
20230908,182500,450472220,5400,5400,5400,5400,0
|
|
20230908,182400,450472220,5400,5400,5400,5400,0
|
|
20230908,182300,450472220,5400,5400,5400,5400,0
|
|
20230908,182200,450472220,5400,5400,5400,5400,0
|
|
20230908,182100,450472220,5400,5400,5400,5400,0
|
|
20230908,182000,450472220,5400,5400,5400,5400,0
|
|
20230908,181900,450472220,5400,5400,5400,5400,0
|
|
20230908,181800,450472220,5400,5400,5400,5400,0
|
|
20230908,181700,450472220,5400,5400,5400,5400,0
|
|
20230908,181600,450472220,5400,5400,5400,5400,0
|
|
20230908,181500,450472220,5400,5400,5400,5400,0
|
|
20230908,181400,450472220,5400,5400,5400,5400,0
|
|
20230908,181300,450472220,5400,5400,5400,5400,0
|
|
20230908,181200,450472220,5400,5400,5400,5400,0
|
|
20230908,181100,450472220,5400,5400,5400,5400,0
|
|
20230908,181000,450472220,5400,5400,5400,5400,0
|
|
20230908,180900,450472220,5400,5400,5400,5400,0
|
|
20230908,180800,450472220,5400,5400,5400,5400,0
|
|
20230908,180700,450472220,5400,5400,5400,5400,0
|
|
20230908,180600,450472220,5400,5400,5400,5400,0
|
|
20230908,180500,450472220,5400,5400,5400,5400,0
|
|
20230908,180400,450472220,5400,5400,5400,5400,1936
|
|
20230908,180300,450472220,5400,5400,5400,5400,0
|
|
20230908,180200,450472220,5400,5400,5400,5400,0
|
|
20230908,180100,450472220,5400,5400,5400,5400,0
|
|
20230908,180000,450472220,5400,5400,5400,5400,0
|
|
20230908,175900,450472220,5400,5400,5400,5400,0
|
|
20230908,175800,450472220,5400,5400,5400,5400,0
|
|
20230908,175700,450472220,5400,5400,5400,5400,0
|
|
20230908,175600,450472220,5400,5400,5400,5400,0
|
|
20230908,175500,450472220,5400,5400,5400,5400,0
|
|
20230908,175400,450472220,5400,5400,5400,5400,0
|
|
20230908,175300,450472220,5400,5400,5400,5400,0
|
|
20230908,175200,450472220,5400,5400,5400,5400,0
|
|
20230908,175100,450472220,5400,5400,5400,5400,0
|
|
20230908,175000,450472220,5400,5400,5400,5400,0
|
|
20230908,174900,450472220,5400,5400,5400,5400,0
|
|
20230908,174800,450472220,5400,5400,5400,5400,0
|
|
20230908,174700,450472220,5400,5400,5400,5400,0
|
|
20230908,174600,450472220,5400,5400,5400,5400,0
|
|
20230908,174500,450472220,5400,5400,5400,5400,0
|
|
20230908,174400,450472220,5400,5400,5400,5400,0
|
|
20230908,174300,450472220,5400,5400,5400,5400,0
|
|
20230908,174200,450472220,5400,5400,5400,5400,0
|
|
20230908,174100,450472220,5400,5400,5400,5400,0
|
|
20230908,174000,450472220,5400,5400,5400,5400,0
|
|
20230908,173900,450472220,5400,5400,5400,5400,0
|
|
20230908,173800,450472220,5400,5400,5400,5400,0
|
|
20230908,173700,450472220,5400,5400,5400,5400,0
|
|
20230908,173600,450472220,5400,5400,5400,5400,0
|
|
20230908,173500,450472220,5400,5400,5400,5400,0
|
|
20230908,173400,450472220,5400,5400,5400,5400,1936
|
|
20230908,173300,450472220,5400,5400,5400,5400,0
|
|
20230908,173200,450472220,5400,5400,5400,5400,0
|
|
20230908,173100,450472220,5400,5400,5400,5400,0
|
|
20230908,173000,450472220,5400,5400,5400,5400,0
|
|
20230908,172900,450472220,5400,5400,5400,5400,0
|
|
20230908,172800,450472220,5400,5400,5400,5400,0
|
|
20230908,172700,450472220,5400,5400,5400,5400,0
|
|
20230908,172600,450472220,5400,5400,5400,5400,0
|
|
20230908,172500,450472220,5400,5400,5400,5400,0
|
|
20230908,172400,450472220,5400,5400,5400,5400,0
|
|
20230908,172300,450472220,5400,5400,5400,5400,0
|
|
20230908,172200,450472220,5400,5400,5400,5400,0
|
|
20230908,172100,450472220,5400,5400,5400,5400,0
|
|
20230908,172000,450472220,5400,5400,5400,5400,0
|
|
20230908,171900,450472220,5400,5400,5400,5400,0
|
|
20230908,171800,450472220,5400,5400,5400,5400,0
|
|
20230908,171700,450472220,5400,5400,5400,5400,0
|
|
20230908,171600,450472220,5400,5400,5400,5400,0
|
|
20230908,171500,450472220,5400,5400,5400,5400,0
|
|
20230908,171400,450472220,5400,5400,5400,5400,0
|
|
20230908,171300,450472220,5400,5400,5400,5400,0
|
|
20230908,171200,450472220,5400,5400,5400,5400,0
|
|
20230908,171100,450472220,5400,5400,5400,5400,0
|
|
20230908,171000,450472220,5400,5400,5400,5400,0
|
|
20230908,170900,450472220,5400,5400,5400,5400,0
|
|
20230908,170800,450472220,5400,5400,5400,5400,0
|
|
20230908,170700,450472220,5400,5400,5400,5400,0
|
|
20230908,170600,450472220,5400,5400,5400,5400,0
|
|
20230908,170500,450472220,5400,5400,5400,5400,0
|
|
20230908,170400,450472220,5400,5400,5400,5400,1936
|
|
20230908,170300,450472220,5400,5400,5400,5400,0
|
|
20230908,170200,450472220,5400,5400,5400,5400,0
|
|
20230908,170100,450472220,5400,5400,5400,5400,0
|
|
20230908,170000,450472220,5400,5400,5400,5400,0
|
|
20230908,165900,450472220,5400,5400,5400,5400,0
|
|
20230908,165800,450472220,5400,5400,5400,5400,0
|
|
20230908,165700,450472220,5400,5400,5400,5400,0
|
|
20230908,165600,450472220,5400,5400,5400,5400,0
|
|
20230908,165500,450472220,5400,5400,5400,5400,0
|
|
20230908,165400,450472220,5400,5400,5400,5400,0
|
|
20230908,165300,450472220,5400,5400,5400,5400,0
|
|
20230908,165200,450472220,5400,5400,5400,5400,0
|
|
20230908,165100,450472220,5400,5400,5400,5400,0
|
|
20230908,165000,450472220,5400,5400,5400,5400,0
|
|
20230908,164900,450472220,5400,5400,5400,5400,0
|
|
20230908,164800,450472220,5400,5400,5400,5400,0
|
|
20230908,164700,450472220,5400,5400,5400,5400,0
|
|
20230908,164600,450472220,5400,5400,5400,5400,0
|
|
20230908,164500,450472220,5400,5400,5400,5400,0
|
|
20230908,164400,450472220,5400,5400,5400,5400,0
|
|
20230908,164300,450472220,5400,5400,5400,5400,0
|
|
20230908,164200,450472220,5400,5400,5400,5400,0
|
|
20230908,164100,450472220,5400,5400,5400,5400,0
|
|
20230908,164000,450472220,5400,5400,5400,5400,0
|
|
20230908,163900,450472220,5400,5400,5400,5400,0
|
|
20230908,163800,450472220,5400,5400,5400,5400,0
|
|
20230908,163700,450472220,5400,5400,5400,5400,0
|
|
20230908,163600,450472220,5400,5400,5400,5400,0
|
|
20230908,163500,450472220,5400,5400,5400,5400,0
|
|
20230908,163400,450472220,5400,5400,5400,5400,1936
|
|
20230908,163300,450472220,5400,5400,5400,5400,0
|
|
20230908,163200,450472220,5400,5400,5400,5400,0
|
|
20230908,163100,450472220,5400,5400,5400,5400,0
|
|
20230908,163000,450472220,5400,5400,5400,5400,0
|
|
20230908,162900,450472220,5400,5400,5400,5400,0
|
|
20230908,162800,450472220,5400,5400,5400,5400,0
|
|
20230908,162700,450472220,5400,5400,5400,5400,0
|
|
20230908,162600,450472220,5400,5400,5400,5400,0
|
|
20230908,162500,450472220,5400,5400,5400,5400,0
|
|
20230908,162400,450472220,5400,5400,5400,5400,0
|
|
20230908,162300,450472220,5400,5400,5400,5400,0
|
|
20230908,162200,450472220,5400,5400,5400,5400,0
|
|
20230908,162100,450472220,5400,5400,5400,5400,0
|
|
20230908,162000,450472220,5400,5400,5400,5400,0
|
|
20230908,161900,450472220,5400,5400,5400,5400,0
|
|
20230908,161800,450472220,5400,5400,5400,5400,0
|
|
20230908,161700,450472220,5400,5400,5400,5400,0
|
|
20230908,161600,450472220,5400,5400,5400,5400,0
|
|
20230908,161500,450472220,5400,5400,5400,5400,0
|
|
20230908,161400,450472220,5400,5400,5400,5400,0
|
|
20230908,161300,450472220,5400,5400,5400,5400,0
|
|
20230908,161200,450472220,5400,5400,5400,5400,0
|
|
20230908,161100,450472220,5400,5400,5400,5400,0
|
|
20230908,161000,450472220,5400,5400,5400,5400,0
|
|
20230908,160900,450472220,5400,5400,5400,5400,0
|
|
20230908,160800,450472220,5400,5400,5400,5400,0
|
|
20230908,160700,450472220,5400,5400,5400,5400,0
|
|
20230908,160600,450472220,5400,5400,5400,5400,0
|
|
20230908,160500,450472220,5400,5400,5400,5400,0
|
|
20230908,160400,450472220,5400,5400,5400,5400,1936
|
|
20230908,160300,450472220,5400,5400,5400,5400,0
|
|
20230908,160200,450472220,5400,5400,5400,5400,0
|
|
20230908,160100,450472220,5400,5400,5400,5400,0
|
|
20230908,160000,450472220,5400,5400,5400,5400,0
|
|
20230908,155900,450472220,5400,5400,5400,5400,0
|
|
20230908,155800,450472220,5400,5400,5400,5400,0
|
|
20230908,155700,450472220,5400,5400,5400,5400,0
|
|
20230908,155600,450472220,5400,5400,5400,5400,0
|
|
20230908,155500,450472220,5400,5400,5400,5400,0
|
|
20230908,155400,450472220,5400,5400,5400,5400,0
|
|
20230908,155300,450472220,5400,5400,5400,5400,0
|
|
20230908,155200,450472220,5400,5400,5400,5400,0
|
|
20230908,155100,450472220,5400,5400,5400,5400,0
|
|
20230908,155000,450472220,5400,5400,5400,5400,0
|
|
20230908,154900,450472220,5400,5400,5400,5400,0
|
|
20230908,154800,450472220,5400,5400,5400,5400,0
|
|
20230908,154700,450472220,5400,5400,5400,5400,0
|
|
20230908,154600,450472220,5400,5400,5400,5400,0
|
|
20230908,154500,450472220,5400,5400,5400,5400,0
|
|
20230908,154400,450472220,5400,5400,5400,5400,0
|
|
20230908,154300,450472220,5400,5400,5400,5400,0
|
|
20230908,154200,450472220,5400,5400,5400,5400,0
|
|
20230908,154100,450472220,5400,5400,5400,5400,0
|
|
20230908,154000,450472220,5400,5400,5400,5400,0
|
|
20230908,153900,450472220,5400,5400,5400,5400,0
|
|
20230908,153800,450472220,5400,5400,5400,5400,0
|
|
20230908,153700,450472220,5400,5400,5400,5400,0
|
|
20230908,153600,450472220,5400,5400,5400,5400,0
|
|
20230908,153500,450472220,5400,5400,5400,5400,0
|
|
20230908,153400,450472220,5400,5400,5400,5400,1936
|
|
20230908,153300,450472220,5400,5400,5400,5400,0
|
|
20230908,153200,450472220,5400,5400,5400,5400,0
|
|
20230908,153100,450472220,5400,5400,5400,5400,0
|
|
20230908,153000,450472220,5400,5400,5400,5400,1936
|
|
20230908,152900,440017820,5400,5400,5400,5400,0
|
|
20230908,152800,440017820,5400,5400,5400,5400,0
|
|
20230908,152700,440017820,5400,5400,5400,5400,0
|
|
20230908,152600,440017820,5400,5400,5400,5400,0
|
|
20230908,152500,440017820,5400,5400,5400,5400,0
|
|
20230908,152400,440017820,5400,5400,5400,5400,0
|
|
20230908,152300,440017820,5400,5400,5400,5400,0
|
|
20230908,152200,440017820,5400,5400,5400,5400,0
|
|
20230908,152100,440017820,5400,5400,5400,5400,0
|
|
20230908,152000,440017820,5400,5400,5400,5400,0
|
|
20230908,151900,440017820,5400,5390,5400,5390,279
|
|
20230908,151800,438513240,5390,5390,5390,5390,100
|
|
20230908,151700,437974240,5390,5380,5390,5380,2
|
|
20230908,151600,437963470,5370,5370,5370,5370,340
|
|
20230908,151500,436137670,5380,5380,5380,5380,121
|
|
20230908,151400,435486690,5380,5380,5380,5380,220
|
|
20230908,151300,434303090,5380,5380,5380,5380,0
|
|
20230908,151200,434303090,5380,5380,5380,5380,1
|
|
20230908,151100,434297710,5370,5380,5380,5370,48
|
|
20230908,151000,434039920,5380,5380,5380,5380,5
|
|
20230908,150900,434013020,5370,5370,5370,5370,118
|
|
20230908,150800,433379360,5370,5370,5370,5370,36
|
|
20230908,150700,433186040,5360,5370,5370,5360,3
|
|
20230908,150600,433169950,5350,5340,5350,5340,4
|
|
20230908,150500,433148570,5370,5350,5370,5340,143
|
|
20230908,150400,432384590,5340,5360,5360,5340,4
|
|
20230908,150300,432363200,5380,5370,5380,5340,84
|
|
20230908,150200,431914270,5390,5390,5390,5390,0
|
|
20230908,150100,431914270,5390,5390,5390,5390,0
|
|
20230908,150000,431914270,5390,5390,5390,5390,1
|
|
20230908,145900,431908880,5340,5370,5370,5340,1200
|
|
20230908,145800,425489780,5370,5370,5370,5370,0
|
|
20230908,145700,425489780,5370,5380,5380,5370,6
|
|
20230908,145600,425457510,5390,5390,5390,5390,0
|
|
20230908,145500,425457510,5390,5390,5390,5390,9
|
|
20230908,145400,425409000,5390,5390,5390,5390,10
|
|
20230908,145300,425355100,5390,5390,5390,5390,1
|
|
20230908,145200,425349710,5350,5350,5360,5350,502
|
|
20230908,145100,422663810,5360,5390,5390,5360,283
|
|
20230908,145000,421146060,5390,5390,5390,5390,1
|
|
20230908,144900,421140670,5380,5380,5380,5380,0
|
|
20230908,144800,421140670,5380,5380,5380,5380,12
|
|
20230908,144700,421076110,5380,5380,5380,5380,0
|
|
20230908,144600,421076110,5380,5380,5380,5380,30
|
|
20230908,144500,420914710,5380,5380,5380,5380,9
|
|
20230908,144400,420866290,5380,5380,5380,5380,1
|
|
20230908,144300,420860910,5380,5380,5380,5380,0
|
|
20230908,144200,420860910,5380,5380,5380,5380,0
|
|
20230908,144100,420860910,5380,5380,5380,5380,340
|
|
20230908,144000,419031710,5380,5370,5380,5370,177
|
|
20230908,143900,418081200,5370,5370,5370,5370,0
|
|
20230908,143800,418081200,5370,5370,5370,5370,0
|
|
20230908,143700,418081200,5370,5370,5370,5370,0
|
|
20230908,143600,418081200,5370,5370,5370,5370,0
|
|
20230908,143500,418081200,5370,5370,5370,5370,6
|
|
20230908,143400,418048980,5370,5370,5370,5370,0
|
|
20230908,143300,418048980,5370,5370,5370,5370,0
|
|
20230908,143200,418048980,5370,5370,5370,5370,0
|
|
20230908,143100,418048980,5370,5370,5370,5370,0
|
|
20230908,143000,418048980,5370,5370,5370,5370,220
|
|
20230908,142900,416867580,5370,5360,5370,5350,510
|
|
20230908,142800,414135120,5370,5370,5370,5370,0
|
|
20230908,142700,414135120,5370,5370,5370,5370,0
|
|
20230908,142600,414135120,5370,5370,5370,5350,1278
|
|
20230908,142500,407293740,5360,5360,5360,5360,0
|
|
20230908,142400,407293740,5360,5360,5360,5360,0
|
|
20230908,142300,407293740,5360,5360,5360,5360,500
|
|
20230908,142200,404613740,5360,5360,5360,5360,3
|
|
20230908,142100,404597660,5360,5360,5360,5360,500
|
|
20230908,142000,401917660,5370,5370,5370,5360,337
|
|
20230908,141900,400109970,5370,5370,5370,5360,576
|
|
20230908,141800,397016900,5370,5370,5370,5370,0
|
|
20230908,141700,397016900,5370,5370,5370,5370,0
|
|
20230908,141600,397016900,5370,5370,5370,5370,2
|
|
20230908,141500,397006160,5370,5370,5370,5370,0
|
|
20230908,141400,397006160,5370,5360,5370,5360,27
|
|
20230908,141300,396861420,5380,5380,5380,5380,0
|
|
20230908,141200,396861420,5380,5380,5380,5380,0
|
|
20230908,141100,396861420,5380,5380,5380,5380,0
|
|
20230908,141000,396861420,5380,5380,5380,5380,48
|
|
20230908,140900,396603180,5380,5380,5380,5380,2
|
|
20230908,140800,396592420,5380,5370,5380,5370,56
|
|
20230908,140700,396291640,5360,5360,5360,5360,0
|
|
20230908,140600,396291640,5360,5360,5360,5360,0
|
|
20230908,140500,396291640,5360,5360,5360,5360,0
|
|
20230908,140400,396291640,5360,5360,5360,5360,0
|
|
20230908,140300,396291640,5360,5370,5370,5360,220
|
|
20230908,140200,395112240,5390,5390,5390,5390,0
|
|
20230908,140100,395112240,5390,5390,5390,5390,3
|
|
20230908,140000,395096070,5390,5390,5390,5390,0
|
|
20230908,135900,395096070,5390,5390,5390,5390,0
|
|
20230908,135800,395096070,5390,5390,5390,5390,50
|
|
20230908,135700,394826570,5390,5390,5390,5390,0
|
|
20230908,135600,394826570,5390,5390,5390,5390,0
|
|
20230908,135500,394826570,5390,5390,5390,5390,1
|
|
20230908,135400,394821180,5360,5360,5360,5360,0
|
|
20230908,135300,394821180,5360,5360,5360,5360,0
|
|
20230908,135200,394821180,5360,5360,5360,5360,5
|
|
20230908,135100,394794380,5360,5360,5360,5360,0
|
|
20230908,135000,394794380,5360,5360,5360,5360,0
|
|
20230908,134900,394794380,5360,5360,5360,5360,366
|
|
20230908,134800,392832620,5360,5380,5380,5360,1200
|
|
20230908,134700,386393160,5390,5390,5390,5390,0
|
|
20230908,134600,386393160,5390,5390,5390,5390,300
|
|
20230908,134500,384776160,5390,5390,5390,5390,4
|
|
20230908,134400,384754600,5380,5380,5380,5370,54
|
|
20230908,134300,384464180,5380,5380,5380,5380,528
|
|
20230908,134200,381623540,5380,5380,5380,5380,80
|
|
20230908,134100,381193140,5380,5380,5380,5380,0
|
|
20230908,134000,381193140,5380,5380,5380,5380,0
|
|
20230908,133900,381193140,5380,5380,5380,5380,0
|
|
20230908,133800,381193140,5380,5380,5380,5380,0
|
|
20230908,133700,381193140,5380,5380,5380,5380,0
|
|
20230908,133600,381193140,5380,5380,5380,5380,0
|
|
20230908,133500,381193140,5380,5380,5380,5380,2
|
|
20230908,133400,381182380,5380,5380,5380,5380,0
|
|
20230908,133300,381182380,5380,5380,5380,5380,0
|
|
20230908,133200,381182380,5380,5380,5380,5380,2
|
|
20230908,133100,381171620,5370,5370,5370,5370,0
|
|
20230908,133000,381171620,5370,5380,5380,5370,577
|
|
20230908,132900,378072830,5380,5380,5380,5380,0
|
|
20230908,132800,378072830,5380,5390,5390,5380,424
|
|
20230908,132700,375791700,5380,5380,5380,5380,0
|
|
20230908,132600,375791700,5380,5380,5380,5380,0
|
|
20230908,132500,375791700,5380,5380,5380,5380,184
|
|
20230908,132400,374801780,5380,5380,5380,5380,275
|
|
20230908,132300,373322280,5380,5380,5380,5380,179
|
|
20230908,132200,372359260,5390,5390,5390,5390,20
|
|
20230908,132100,372251460,5380,5380,5380,5380,0
|
|
20230908,132000,372251460,5380,5380,5380,5380,210
|
|
20230908,131900,371121660,5370,5370,5370,5370,325
|
|
20230908,131800,369376410,5370,5370,5370,5370,0
|
|
20230908,131700,369376410,5370,5370,5370,5370,30
|
|
20230908,131600,369215310,5380,5380,5380,5380,0
|
|
20230908,131500,369215310,5380,5380,5380,5380,0
|
|
20230908,131400,369215310,5380,5380,5380,5380,1
|
|
20230908,131300,369209930,5380,5380,5380,5380,201
|
|
20230908,131200,368128550,5380,5380,5380,5380,0
|
|
20230908,131100,368128550,5380,5380,5380,5380,20
|
|
20230908,131000,368020950,5370,5370,5370,5370,0
|
|
20230908,130900,368020950,5370,5370,5370,5370,35
|
|
20230908,130800,367833000,5380,5380,5380,5380,5
|
|
20230908,130700,367806100,5390,5390,5390,5390,0
|
|
20230908,130600,367806100,5390,5390,5390,5390,0
|
|
20230908,130500,367806100,5390,5370,5390,5370,13
|
|
20230908,130400,367736070,5360,5360,5360,5360,617
|
|
20230908,130300,364428950,5350,5350,5350,5350,25
|
|
20230908,130200,364295200,5360,5360,5360,5360,0
|
|
20230908,130100,364295200,5360,5360,5360,5360,382
|
|
20230908,130000,362247680,5360,5360,5360,5360,0
|
|
20230908,125900,362247680,5360,5360,5360,5360,192
|
|
20230908,125800,361218560,5360,5360,5360,5360,212
|
|
20230908,125700,360082240,5360,5360,5360,5360,325
|
|
20230908,125600,358340240,5360,5350,5360,5350,10
|
|
20230908,125500,358286710,5340,5340,5340,5340,0
|
|
20230908,125400,358286710,5340,5340,5340,5340,17
|
|
20230908,125300,358195930,5340,5340,5340,5340,0
|
|
20230908,125200,358195930,5340,5340,5340,5340,105
|
|
20230908,125100,357635230,5330,5330,5330,5330,0
|
|
20230908,125000,357635230,5330,5340,5340,5330,52
|
|
20230908,124900,357358050,5330,5330,5330,5330,0
|
|
20230908,124800,357358050,5330,5330,5330,5330,2
|
|
20230908,124700,357347390,5320,5320,5320,5320,0
|
|
20230908,124600,357347390,5320,5330,5330,5320,182
|
|
20230908,124500,356377570,5330,5330,5330,5330,301
|
|
20230908,124400,354773240,5340,5330,5350,5330,85
|
|
20230908,124300,354319670,5340,5340,5340,5340,32
|
|
20230908,124200,354148790,5340,5340,5340,5340,2
|
|
20230908,124100,354138110,5330,5350,5350,5330,4
|
|
20230908,124000,354116750,5350,5350,5350,5350,3
|
|
20230908,123900,354100700,5360,5360,5380,5310,1324
|
|
20230908,123800,347049950,5330,5360,5360,5330,462
|
|
20230908,123700,344583790,5350,5360,5360,5350,861
|
|
20230908,123600,339976920,5370,5360,5370,5360,532
|
|
20230908,123500,337125000,5370,5390,5400,5350,6949
|
|
20230908,123400,299807760,5380,5380,5380,5380,0
|
|
20230908,123300,299807760,5380,5380,5380,5380,0
|
|
20230908,123200,299807760,5380,5380,5380,5380,0
|
|
20230908,123100,299807760,5380,5380,5390,5380,102
|
|
20230908,123000,299258800,5380,5400,5400,5380,72
|
|
20230908,122900,298870040,5390,5390,5390,5390,0
|
|
20230908,122800,298870040,5390,5390,5390,5390,8
|
|
20230908,122700,298826920,5390,5390,5390,5390,156
|
|
20230908,122600,297986080,5390,5390,5390,5390,0
|
|
20230908,122500,297986080,5390,5390,5390,5390,1
|
|
20230908,122400,297980690,5390,5390,5390,5390,0
|
|
20230908,122300,297980690,5390,5390,5390,5390,53
|
|
20230908,122200,297695020,5380,5390,5390,5380,6
|
|
20230908,122100,297662690,5400,5420,5420,5400,120
|
|
20230908,122000,297014290,5420,5420,5420,5420,1
|
|
20230908,121900,297008870,5380,5380,5380,5380,1152
|
|
20230908,121800,290811110,5390,5390,5390,5390,0
|
|
20230908,121700,290811110,5390,5390,5390,5390,280
|
|
20230908,121600,289301910,5390,5390,5390,5390,15
|
|
20230908,121500,289221060,5400,5400,5400,5400,221
|
|
20230908,121400,288027660,5420,5420,5420,5420,0
|
|
20230908,121300,288027660,5420,5420,5420,5420,32
|
|
20230908,121200,287854220,5420,5420,5420,5420,0
|
|
20230908,121100,287854220,5420,5420,5420,5420,0
|
|
20230908,121000,287854220,5420,5420,5420,5420,0
|
|
20230908,120900,287854220,5420,5420,5420,5420,40
|
|
20230908,120800,287637420,5430,5430,5430,5430,0
|
|
20230908,120700,287637420,5430,5430,5430,5430,0
|
|
20230908,120600,287637420,5430,5430,5430,5430,0
|
|
20230908,120500,287637420,5430,5430,5430,5430,0
|
|
20230908,120400,287637420,5430,5430,5430,5430,1
|
|
20230908,120300,287631990,5400,5400,5400,5400,0
|
|
20230908,120200,287631990,5400,5400,5400,5400,0
|
|
20230908,120100,287631990,5400,5400,5400,5400,10
|
|
20230908,120000,287577990,5430,5430,5430,5430,0
|
|
20230908,115900,287577990,5430,5430,5430,5430,0
|
|
20230908,115800,287577990,5430,5430,5430,5430,1
|
|
20230908,115700,287572560,5400,5400,5400,5400,0
|
|
20230908,115600,287572560,5400,5400,5400,5400,0
|
|
20230908,115500,287572560,5400,5400,5400,5400,0
|
|
20230908,115400,287572560,5400,5400,5400,5400,0
|
|
20230908,115300,287572560,5400,5400,5400,5400,50
|
|
20230908,115200,287302560,5400,5410,5410,5400,4
|
|
20230908,115100,287280950,5390,5390,5390,5390,0
|
|
20230908,115000,287280950,5390,5410,5410,5390,200
|
|
20230908,114900,286202090,5430,5430,5430,5430,0
|
|
20230908,114800,286202090,5430,5430,5430,5430,0
|
|
20230908,114700,286202090,5430,5430,5430,5430,0
|
|
20230908,114600,286202090,5430,5430,5430,5430,0
|
|
20230908,114500,286202090,5430,5430,5430,5430,0
|
|
20230908,114400,286202090,5430,5420,5430,5420,2
|
|
20230908,114300,286191240,5420,5420,5420,5420,39
|
|
20230908,114200,285979860,5420,5420,5420,5420,11
|
|
20230908,114100,285920240,5400,5410,5410,5400,75
|
|
20230908,114000,285515190,5390,5390,5390,5390,0
|
|
20230908,113900,285515190,5390,5410,5410,5390,100
|
|
20230908,113800,284976170,5400,5410,5410,5390,415
|
|
20230908,113700,282736650,5450,5450,5450,5450,0
|
|
20230908,113600,282736650,5450,5450,5450,5450,18
|
|
20230908,113500,282638550,5450,5450,5450,5450,1
|
|
20230908,113400,282633100,5400,5440,5440,5400,337
|
|
20230908,113300,280805280,5440,5440,5440,5440,0
|
|
20230908,113200,280805280,5440,5440,5440,5440,0
|
|
20230908,113100,280805280,5440,5440,5440,5440,0
|
|
20230908,113000,280805280,5440,5410,5440,5410,1006
|
|
20230908,112900,275336670,5410,5420,5430,5380,11287
|
|
20230908,112800,214590420,5420,5430,5430,5420,4
|
|
20230908,112700,214568730,5420,5420,5420,5420,0
|
|
20230908,112600,214568730,5420,5420,5420,5420,0
|
|
20230908,112500,214568730,5420,5420,5420,5420,0
|
|
20230908,112400,214568730,5420,5420,5420,5420,117
|
|
20230908,112300,213934590,5420,5420,5420,5420,0
|
|
20230908,112200,213934590,5420,5420,5420,5420,0
|
|
20230908,112100,213934590,5420,5420,5420,5420,0
|
|
20230908,112000,213934590,5420,5420,5420,5420,0
|
|
20230908,111900,213934590,5420,5420,5420,5420,14
|
|
20230908,111800,213858710,5410,5410,5410,5410,0
|
|
20230908,111700,213858710,5410,5410,5410,5410,0
|
|
20230908,111600,213858710,5410,5410,5410,5410,0
|
|
20230908,111500,213858710,5410,5400,5410,5400,4
|
|
20230908,111400,213837090,5410,5410,5410,5410,3
|
|
20230908,111300,213820860,5420,5420,5420,5420,0
|
|
20230908,111200,213820860,5420,5420,5420,5420,2
|
|
20230908,111100,213810020,5420,5420,5420,5420,11
|
|
20230908,111000,213750400,5420,5420,5420,5420,100
|
|
20230908,110900,213208400,5400,5400,5400,5400,0
|
|
20230908,110800,213208400,5400,5400,5400,5400,0
|
|
20230908,110700,213208400,5400,5400,5400,5400,31
|
|
20230908,110600,213041000,5420,5420,5420,5420,0
|
|
20230908,110500,213041000,5420,5420,5420,5420,0
|
|
20230908,110400,213041000,5420,5420,5420,5420,0
|
|
20230908,110300,213041000,5420,5420,5420,5420,0
|
|
20230908,110200,213041000,5420,5420,5420,5420,0
|
|
20230908,110100,213041000,5420,5420,5420,5420,0
|
|
20230908,110000,213041000,5420,5420,5420,5420,0
|
|
20230908,105900,213041000,5420,5420,5420,5420,0
|
|
20230908,105800,213041000,5420,5420,5420,5420,80
|
|
20230908,105700,212607400,5420,5420,5420,5420,0
|
|
20230908,105600,212607400,5420,5420,5420,5420,0
|
|
20230908,105500,212607400,5420,5420,5420,5420,2
|
|
20230908,105400,212596560,5390,5410,5410,5390,1000
|
|
20230908,105300,207202420,5410,5410,5410,5410,12
|
|
20230908,105200,207137500,5430,5430,5430,5430,150
|
|
20230908,105100,206323000,5430,5430,5430,5430,0
|
|
20230908,105000,206323000,5430,5430,5430,5430,0
|
|
20230908,104900,206323000,5430,5430,5430,5430,117
|
|
20230908,104800,205687690,5430,5430,5430,5430,0
|
|
20230908,104700,205687690,5430,5430,5430,5430,0
|
|
20230908,104600,205687690,5430,5430,5430,5430,0
|
|
20230908,104500,205687690,5430,5430,5430,5430,10
|
|
20230908,104400,205633390,5410,5420,5420,5410,99
|
|
20230908,104300,205097400,5440,5440,5440,5440,0
|
|
20230908,104200,205097400,5440,5440,5440,5440,0
|
|
20230908,104100,205097400,5440,5440,5440,5440,0
|
|
20230908,104000,205097400,5440,5440,5440,5440,0
|
|
20230908,103900,205097400,5440,5440,5440,5440,19
|
|
20230908,103800,204994040,5440,5440,5440,5440,1
|
|
20230908,103700,204988600,5430,5430,5430,5430,0
|
|
20230908,103600,204988600,5430,5430,5430,5430,0
|
|
20230908,103500,204988600,5430,5430,5430,5430,672
|
|
20230908,103400,201339640,5440,5440,5440,5440,0
|
|
20230908,103300,201339640,5440,5440,5440,5440,0
|
|
20230908,103200,201339640,5440,5440,5440,5440,1
|
|
20230908,103100,201334200,5430,5430,5430,5430,10
|
|
20230908,103000,201279900,5440,5430,5440,5430,1176
|
|
20230908,102900,194894210,5430,5430,5430,5430,0
|
|
20230908,102800,194894210,5430,5430,5430,5430,5
|
|
20230908,102700,194867060,5390,5390,5390,5390,0
|
|
20230908,102600,194867060,5390,5410,5410,5390,1001
|
|
20230908,102500,189465110,5420,5420,5420,5420,10
|
|
20230908,102400,189410910,5430,5430,5430,5430,0
|
|
20230908,102300,189410910,5430,5430,5430,5430,1
|
|
20230908,102200,189405480,5430,5430,5430,5430,0
|
|
20230908,102100,189405480,5430,5430,5430,5430,70
|
|
20230908,102000,189025380,5430,5430,5430,5430,0
|
|
20230908,101900,189025380,5430,5430,5430,5430,20
|
|
20230908,101800,188916780,5430,5430,5430,5430,0
|
|
20230908,101700,188916780,5430,5430,5430,5430,100
|
|
20230908,101600,188373780,5430,5430,5430,5430,0
|
|
20230908,101500,188373780,5430,5430,5430,5430,0
|
|
20230908,101400,188373780,5430,5410,5430,5390,21
|
|
20230908,101300,188260500,5390,5400,5400,5390,407
|
|
20230908,101200,186063370,5400,5390,5400,5390,1750
|
|
20230908,101100,176625870,5390,5400,5400,5390,899
|
|
20230908,101000,171780070,5400,5400,5400,5400,0
|
|
20230908,100900,171780070,5400,5400,5400,5400,6
|
|
20230908,100800,171747670,5400,5410,5410,5400,21
|
|
20230908,100700,171634170,5420,5400,5420,5400,10
|
|
20230908,100600,171580070,5400,5400,5400,5400,100
|
|
20230908,100500,171040070,5400,5400,5400,5400,883
|
|
20230908,100400,166271870,5400,5400,5400,5400,18
|
|
20230908,100300,166174670,5410,5410,5410,5410,187
|
|
20230908,100200,165163000,5410,5410,5410,5410,1
|
|
20230908,100100,165157590,5440,5420,5440,5410,60
|
|
20230908,100000,164831670,5430,5430,5430,5430,0
|
|
20230908,095900,164831670,5430,5430,5430,5430,3
|
|
20230908,095800,164815380,5410,5420,5420,5410,100
|
|
20230908,095700,164274350,5410,5410,5410,5410,100
|
|
20230908,095600,163733350,5410,5410,5410,5410,0
|
|
20230908,095500,163733350,5410,5420,5420,5410,290
|
|
20230908,095400,162164430,5420,5440,5440,5420,3
|
|
20230908,095300,162148130,5410,5410,5410,5410,1
|
|
20230908,095200,162142720,5410,5410,5410,5410,0
|
|
20230908,095100,162142720,5410,5420,5420,5410,18
|
|
20230908,095000,162045230,5440,5440,5440,5440,4
|
|
20230908,094900,162023470,5440,5440,5440,5440,1
|
|
20230908,094800,162018030,5440,5440,5440,5440,0
|
|
20230908,094700,162018030,5440,5440,5440,5440,3
|
|
20230908,094600,162001710,5450,5410,5450,5390,396
|
|
20230908,094500,159865630,5400,5410,5410,5390,819
|
|
20230908,094400,155445840,5390,5380,5390,5380,52
|
|
20230908,094300,155165960,5380,5400,5400,5380,701
|
|
20230908,094200,151387710,5400,5410,5430,5400,2522
|
|
20230908,094100,137760940,5450,5420,5450,5400,428
|
|
20230908,094000,135445990,5420,5450,5450,5400,5747
|
|
20230908,093900,104358240,5450,5430,5450,5430,1170
|
|
20230908,093800,98004340,5430,5430,5430,5430,9
|
|
20230908,093700,97955470,5450,5450,5450,5450,1
|
|
20230908,093600,97950020,5460,5430,5460,5430,37
|
|
20230908,093500,97749080,5430,5450,5450,5430,415
|
|
20230908,093400,95492450,5460,5460,5460,5450,751
|
|
20230908,093300,91397450,5460,5460,5460,5460,0
|
|
20230908,093200,91397450,5460,5470,5470,5460,505
|
|
20230908,093100,88637460,5470,5490,5490,5470,6
|
|
20230908,093000,88604620,5500,5490,5500,5490,5
|
|
20230908,092900,88577160,5490,5490,5530,5490,50
|
|
20230908,092800,88302460,5490,5480,5490,5460,146
|
|
20230908,092700,87505210,5490,5480,5490,5470,1989
|
|
20230908,092600,76625120,5490,5490,5570,5490,587
|
|
20230908,092500,73395030,5490,5500,5500,5490,339
|
|
20230908,092400,71533870,5500,5500,5500,5500,210
|
|
20230908,092300,70378870,5550,5550,5550,5550,0
|
|
20230908,092200,70378870,5550,5500,5550,5500,401
|
|
20230908,092100,68168320,5500,5550,5550,5500,812
|
|
20230908,092000,63696910,5550,5500,5550,5500,143
|
|
20230908,091900,62903320,5550,5500,5550,5500,262
|
|
20230908,091800,61451860,5490,5510,5510,5490,492
|
|
20230908,091700,58745960,5560,5540,5560,5540,100
|
|
20230908,091600,58190760,5560,5500,5560,5490,536
|
|
20230908,091500,55231430,5580,5520,5580,5520,618
|
|
20230908,091400,51807830,5520,5480,5550,5480,867
|
|
20230908,091300,47035630,5500,5500,5500,5500,5
|
|
20230908,091200,47008130,5500,5500,5500,5500,20
|
|
20230908,091100,46898130,5500,5430,5500,5430,472
|
|
20230908,091000,44322350,5430,5430,5430,5430,0
|
|
20230908,090900,44322350,5430,5430,5460,5410,1135
|
|
20230908,090800,38160060,5420,5440,5440,5420,1874
|
|
20230908,090700,27989790,5460,5460,5460,5460,0
|
|
20230908,090600,27989790,5460,5460,5460,5460,140
|
|
20230908,090500,27225390,5460,5430,5460,5420,601
|
|
20230908,090400,23961750,5420,5410,5430,5410,2330
|
|
20230908,090300,11351380,5410,5420,5430,5400,747
|
|
20230908,090200,7313460,5430,5460,5460,5410,685
|
|
20230908,090100,3594680,5470,5490,5500,5470,213
|
|
20230908,090000,2426470,5500,5490,5500,5480,442
|