617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191400,781629690,5730,5730,5730,5730,1386
|
|
20230828,191300,781629690,5730,5730,5730,5730,0
|
|
20230828,191200,781629690,5730,5730,5730,5730,0
|
|
20230828,191100,781629690,5730,5730,5730,5730,0
|
|
20230828,191000,781629690,5730,5730,5730,5730,0
|
|
20230828,190900,781629690,5730,5730,5730,5730,0
|
|
20230828,190800,781629690,5730,5730,5730,5730,0
|
|
20230828,190700,781629690,5730,5730,5730,5730,0
|
|
20230828,190600,781629690,5730,5730,5730,5730,0
|
|
20230828,190500,781629690,5730,5730,5730,5730,0
|
|
20230828,190400,781629690,5730,5730,5730,5730,0
|
|
20230828,190300,781629690,5730,5730,5730,5730,0
|
|
20230828,190200,781629690,5730,5730,5730,5730,0
|
|
20230828,190100,781629690,5730,5730,5730,5730,0
|
|
20230828,190000,781629690,5730,5730,5730,5730,0
|
|
20230828,185900,781629690,5730,5730,5730,5730,0
|
|
20230828,185800,781629690,5730,5730,5730,5730,0
|
|
20230828,185700,781629690,5730,5730,5730,5730,0
|
|
20230828,185600,781629690,5730,5730,5730,5730,0
|
|
20230828,185500,781629690,5730,5730,5730,5730,0
|
|
20230828,185400,781629690,5730,5730,5730,5730,0
|
|
20230828,185300,781629690,5730,5730,5730,5730,0
|
|
20230828,185200,781629690,5730,5730,5730,5730,0
|
|
20230828,185100,781629690,5730,5730,5730,5730,0
|
|
20230828,185000,781629690,5730,5730,5730,5730,0
|
|
20230828,184900,781629690,5730,5730,5730,5730,0
|
|
20230828,184800,781629690,5730,5730,5730,5730,0
|
|
20230828,184700,781629690,5730,5730,5730,5730,0
|
|
20230828,184600,781629690,5730,5730,5730,5730,0
|
|
20230828,184500,781629690,5730,5730,5730,5730,0
|
|
20230828,184400,781629690,5730,5730,5730,5730,1386
|
|
20230828,184300,781629690,5730,5730,5730,5730,0
|
|
20230828,184200,781629690,5730,5730,5730,5730,0
|
|
20230828,184100,781629690,5730,5730,5730,5730,0
|
|
20230828,184000,781629690,5730,5730,5730,5730,0
|
|
20230828,183900,781629690,5730,5730,5730,5730,0
|
|
20230828,183800,781629690,5730,5730,5730,5730,0
|
|
20230828,183700,781629690,5730,5730,5730,5730,0
|
|
20230828,183600,781629690,5730,5730,5730,5730,0
|
|
20230828,183500,781629690,5730,5730,5730,5730,0
|
|
20230828,183400,781629690,5730,5730,5730,5730,0
|
|
20230828,183300,781629690,5730,5730,5730,5730,0
|
|
20230828,183200,781629690,5730,5730,5730,5730,0
|
|
20230828,183100,781629690,5730,5730,5730,5730,0
|
|
20230828,183000,781629690,5730,5730,5730,5730,0
|
|
20230828,182900,781629690,5730,5730,5730,5730,0
|
|
20230828,182800,781629690,5730,5730,5730,5730,0
|
|
20230828,182700,781629690,5730,5730,5730,5730,0
|
|
20230828,182600,781629690,5730,5730,5730,5730,0
|
|
20230828,182500,781629690,5730,5730,5730,5730,0
|
|
20230828,182400,781629690,5730,5730,5730,5730,0
|
|
20230828,182300,781629690,5730,5730,5730,5730,0
|
|
20230828,182200,781629690,5730,5730,5730,5730,0
|
|
20230828,182100,781629690,5730,5730,5730,5730,0
|
|
20230828,182000,781629690,5730,5730,5730,5730,0
|
|
20230828,181900,781629690,5730,5730,5730,5730,0
|
|
20230828,181800,781629690,5730,5730,5730,5730,0
|
|
20230828,181700,781629690,5730,5730,5730,5730,0
|
|
20230828,181600,781629690,5730,5730,5730,5730,0
|
|
20230828,181500,781629690,5730,5730,5730,5730,0
|
|
20230828,181400,781629690,5730,5730,5730,5730,1386
|
|
20230828,181300,781629690,5730,5730,5730,5730,0
|
|
20230828,181200,781629690,5730,5730,5730,5730,0
|
|
20230828,181100,781629690,5730,5730,5730,5730,0
|
|
20230828,181000,781629690,5730,5730,5730,5730,0
|
|
20230828,180900,781629690,5730,5730,5730,5730,0
|
|
20230828,180800,781629690,5730,5730,5730,5730,0
|
|
20230828,180700,781629690,5730,5730,5730,5730,0
|
|
20230828,180600,781629690,5730,5730,5730,5730,0
|
|
20230828,180500,781629690,5730,5730,5730,5730,0
|
|
20230828,180400,781629690,5730,5730,5730,5730,0
|
|
20230828,180300,781629690,5730,5730,5730,5730,0
|
|
20230828,180200,781629690,5730,5730,5730,5730,0
|
|
20230828,180100,781629690,5730,5730,5730,5730,0
|
|
20230828,180000,781629690,5730,5730,5730,5730,0
|
|
20230828,175900,781629690,5730,5730,5730,5730,0
|
|
20230828,175800,781629690,5730,5730,5730,5730,0
|
|
20230828,175700,781629690,5730,5730,5730,5730,0
|
|
20230828,175600,781629690,5730,5730,5730,5730,0
|
|
20230828,175500,781629690,5730,5730,5730,5730,0
|
|
20230828,175400,781629690,5730,5730,5730,5730,0
|
|
20230828,175300,781629690,5730,5730,5730,5730,0
|
|
20230828,175200,781629690,5730,5730,5730,5730,0
|
|
20230828,175100,781629690,5730,5730,5730,5730,0
|
|
20230828,175000,781629690,5730,5730,5730,5730,0
|
|
20230828,174900,781629690,5730,5730,5730,5730,0
|
|
20230828,174800,781629690,5730,5730,5730,5730,0
|
|
20230828,174700,781629690,5730,5730,5730,5730,0
|
|
20230828,174600,781629690,5730,5730,5730,5730,0
|
|
20230828,174500,781629690,5730,5730,5730,5730,0
|
|
20230828,174400,781629690,5730,5730,5730,5730,1386
|
|
20230828,174300,781629690,5730,5730,5730,5730,0
|
|
20230828,174200,781629690,5730,5730,5730,5730,0
|
|
20230828,174100,781629690,5730,5730,5730,5730,0
|
|
20230828,174000,781629690,5730,5730,5730,5730,0
|
|
20230828,173900,781629690,5730,5730,5730,5730,0
|
|
20230828,173800,781629690,5730,5730,5730,5730,0
|
|
20230828,173700,781629690,5730,5730,5730,5730,0
|
|
20230828,173600,781629690,5730,5730,5730,5730,0
|
|
20230828,173500,781629690,5730,5730,5730,5730,0
|
|
20230828,173400,781629690,5730,5730,5730,5730,0
|
|
20230828,173300,781629690,5730,5730,5730,5730,0
|
|
20230828,173200,781629690,5730,5730,5730,5730,0
|
|
20230828,173100,781629690,5730,5730,5730,5730,0
|
|
20230828,173000,781629690,5730,5730,5730,5730,0
|
|
20230828,172900,781629690,5730,5730,5730,5730,0
|
|
20230828,172800,781629690,5730,5730,5730,5730,0
|
|
20230828,172700,781629690,5730,5730,5730,5730,0
|
|
20230828,172600,781629690,5730,5730,5730,5730,0
|
|
20230828,172500,781629690,5730,5730,5730,5730,0
|
|
20230828,172400,781629690,5730,5730,5730,5730,0
|
|
20230828,172300,781629690,5730,5730,5730,5730,0
|
|
20230828,172200,781629690,5730,5730,5730,5730,0
|
|
20230828,172100,781629690,5730,5730,5730,5730,0
|
|
20230828,172000,781629690,5730,5730,5730,5730,0
|
|
20230828,171900,781629690,5730,5730,5730,5730,0
|
|
20230828,171800,781629690,5730,5730,5730,5730,0
|
|
20230828,171700,781629690,5730,5730,5730,5730,0
|
|
20230828,171600,781629690,5730,5730,5730,5730,0
|
|
20230828,171500,781629690,5730,5730,5730,5730,0
|
|
20230828,171400,781629690,5730,5730,5730,5730,1386
|
|
20230828,171300,781629690,5730,5730,5730,5730,0
|
|
20230828,171200,781629690,5730,5730,5730,5730,0
|
|
20230828,171100,781629690,5730,5730,5730,5730,0
|
|
20230828,171000,781629690,5730,5730,5730,5730,0
|
|
20230828,170900,781629690,5730,5730,5730,5730,0
|
|
20230828,170800,781629690,5730,5730,5730,5730,0
|
|
20230828,170700,781629690,5730,5730,5730,5730,0
|
|
20230828,170600,781629690,5730,5730,5730,5730,0
|
|
20230828,170500,781629690,5730,5730,5730,5730,0
|
|
20230828,170400,781629690,5730,5730,5730,5730,0
|
|
20230828,170300,781629690,5730,5730,5730,5730,0
|
|
20230828,170200,781629690,5730,5730,5730,5730,0
|
|
20230828,170100,781629690,5730,5730,5730,5730,0
|
|
20230828,170000,781629690,5730,5730,5730,5730,0
|
|
20230828,165900,781629690,5730,5730,5730,5730,0
|
|
20230828,165800,781629690,5730,5730,5730,5730,0
|
|
20230828,165700,781629690,5730,5730,5730,5730,0
|
|
20230828,165600,781629690,5730,5730,5730,5730,0
|
|
20230828,165500,781629690,5730,5730,5730,5730,0
|
|
20230828,165400,781629690,5730,5730,5730,5730,0
|
|
20230828,165300,781629690,5730,5730,5730,5730,0
|
|
20230828,165200,781629690,5730,5730,5730,5730,0
|
|
20230828,165100,781629690,5730,5730,5730,5730,0
|
|
20230828,165000,781629690,5730,5730,5730,5730,0
|
|
20230828,164900,781629690,5730,5730,5730,5730,0
|
|
20230828,164800,781629690,5730,5730,5730,5730,0
|
|
20230828,164700,781629690,5730,5730,5730,5730,0
|
|
20230828,164600,781629690,5730,5730,5730,5730,0
|
|
20230828,164500,781629690,5730,5730,5730,5730,0
|
|
20230828,164400,781629690,5730,5730,5730,5730,1386
|
|
20230828,164300,781629690,5730,5730,5730,5730,0
|
|
20230828,164200,781629690,5730,5730,5730,5730,0
|
|
20230828,164100,781629690,5730,5730,5730,5730,0
|
|
20230828,164000,781629690,5730,5730,5730,5730,0
|
|
20230828,163900,781629690,5730,5730,5730,5730,0
|
|
20230828,163800,781629690,5730,5730,5730,5730,0
|
|
20230828,163700,781629690,5730,5730,5730,5730,0
|
|
20230828,163600,781629690,5730,5730,5730,5730,0
|
|
20230828,163500,781629690,5730,5730,5730,5730,0
|
|
20230828,163400,781629690,5730,5730,5730,5730,0
|
|
20230828,163300,781629690,5730,5730,5730,5730,0
|
|
20230828,163200,781629690,5730,5730,5730,5730,0
|
|
20230828,163100,781629690,5730,5730,5730,5730,0
|
|
20230828,163000,781629690,5730,5730,5730,5730,0
|
|
20230828,162900,781629690,5730,5730,5730,5730,0
|
|
20230828,162800,781629690,5730,5730,5730,5730,0
|
|
20230828,162700,781629690,5730,5730,5730,5730,0
|
|
20230828,162600,781629690,5730,5730,5730,5730,0
|
|
20230828,162500,781629690,5730,5730,5730,5730,0
|
|
20230828,162400,781629690,5730,5730,5730,5730,0
|
|
20230828,162300,781629690,5730,5730,5730,5730,0
|
|
20230828,162200,781629690,5730,5730,5730,5730,0
|
|
20230828,162100,781629690,5730,5730,5730,5730,0
|
|
20230828,162000,781629690,5730,5730,5730,5730,0
|
|
20230828,161900,781629690,5730,5730,5730,5730,0
|
|
20230828,161800,781629690,5730,5730,5730,5730,0
|
|
20230828,161700,781629690,5730,5730,5730,5730,0
|
|
20230828,161600,781629690,5730,5730,5730,5730,0
|
|
20230828,161500,781629690,5730,5730,5730,5730,0
|
|
20230828,161400,781629690,5730,5730,5730,5730,1386
|
|
20230828,161300,781629690,5730,5730,5730,5730,0
|
|
20230828,161200,781629690,5730,5730,5730,5730,0
|
|
20230828,161100,781629690,5730,5730,5730,5730,0
|
|
20230828,161000,781629690,5730,5730,5730,5730,0
|
|
20230828,160900,781629690,5730,5730,5730,5730,0
|
|
20230828,160800,781629690,5730,5730,5730,5730,0
|
|
20230828,160700,781629690,5730,5730,5730,5730,0
|
|
20230828,160600,781629690,5730,5730,5730,5730,0
|
|
20230828,160500,781629690,5730,5730,5730,5730,0
|
|
20230828,160400,781629690,5730,5730,5730,5730,0
|
|
20230828,160300,781629690,5730,5730,5730,5730,0
|
|
20230828,160200,781629690,5730,5730,5730,5730,0
|
|
20230828,160100,781629690,5730,5730,5730,5730,0
|
|
20230828,160000,781629690,5730,5730,5730,5730,0
|
|
20230828,155900,781629690,5730,5730,5730,5730,0
|
|
20230828,155800,781629690,5730,5730,5730,5730,0
|
|
20230828,155700,781629690,5730,5730,5730,5730,0
|
|
20230828,155600,781629690,5730,5730,5730,5730,0
|
|
20230828,155500,781629690,5730,5730,5730,5730,0
|
|
20230828,155400,781629690,5730,5730,5730,5730,0
|
|
20230828,155300,781629690,5730,5730,5730,5730,0
|
|
20230828,155200,781629690,5730,5730,5730,5730,0
|
|
20230828,155100,781629690,5730,5730,5730,5730,0
|
|
20230828,155000,781629690,5730,5730,5730,5730,0
|
|
20230828,154900,781629690,5730,5730,5730,5730,0
|
|
20230828,154800,781629690,5730,5730,5730,5730,0
|
|
20230828,154700,781629690,5730,5730,5730,5730,0
|
|
20230828,154600,781629690,5730,5730,5730,5730,0
|
|
20230828,154500,781629690,5730,5730,5730,5730,0
|
|
20230828,154400,781629690,5730,5730,5730,5730,1386
|
|
20230828,154300,781629690,5730,5730,5730,5730,0
|
|
20230828,154200,781629690,5730,5730,5730,5730,0
|
|
20230828,154100,781629690,5730,5730,5730,5730,0
|
|
20230828,154000,781629690,5730,5730,5730,5730,0
|
|
20230828,153900,781629690,5730,5730,5730,5730,0
|
|
20230828,153800,781629690,5730,5730,5730,5730,0
|
|
20230828,153700,781629690,5730,5730,5730,5730,0
|
|
20230828,153600,781629690,5730,5730,5730,5730,0
|
|
20230828,153500,781629690,5730,5730,5730,5730,0
|
|
20230828,153400,781629690,5730,5730,5730,5730,0
|
|
20230828,153300,781629690,5730,5730,5730,5730,0
|
|
20230828,153200,781629690,5730,5730,5730,5730,0
|
|
20230828,153100,781629690,5730,5730,5730,5730,0
|
|
20230828,153000,781629690,5730,5730,5730,5730,1386
|
|
20230828,152900,773687910,5710,5710,5710,5710,0
|
|
20230828,152800,773687910,5710,5710,5710,5710,0
|
|
20230828,152700,773687910,5710,5710,5710,5710,0
|
|
20230828,152600,773687910,5710,5710,5710,5710,0
|
|
20230828,152500,773687910,5710,5710,5710,5710,0
|
|
20230828,152400,773687910,5710,5710,5710,5710,0
|
|
20230828,152300,773687910,5710,5710,5710,5710,0
|
|
20230828,152200,773687910,5710,5710,5710,5710,0
|
|
20230828,152100,773687910,5710,5710,5710,5710,0
|
|
20230828,152000,773687910,5710,5710,5710,5710,0
|
|
20230828,151900,773687910,5710,5710,5710,5710,37
|
|
20230828,151800,773476640,5710,5710,5710,5710,23
|
|
20230828,151700,773345310,5710,5710,5710,5700,51
|
|
20230828,151600,773054350,5700,5700,5700,5700,282
|
|
20230828,151500,771446950,5710,5710,5710,5710,0
|
|
20230828,151400,771446950,5710,5710,5710,5710,243
|
|
20230828,151300,770059420,5710,5710,5710,5710,0
|
|
20230828,151200,770059420,5710,5710,5710,5710,1
|
|
20230828,151100,770053710,5700,5700,5700,5700,200
|
|
20230828,151000,768913710,5710,5710,5710,5710,4
|
|
20230828,150900,768890870,5710,5710,5710,5710,0
|
|
20230828,150800,768890870,5710,5710,5710,5710,190
|
|
20230828,150700,767805970,5710,5710,5710,5710,1
|
|
20230828,150600,767800260,5700,5700,5700,5700,0
|
|
20230828,150500,767800260,5700,5700,5700,5700,0
|
|
20230828,150400,767800260,5700,5700,5700,5700,1000
|
|
20230828,150300,762100260,5710,5710,5710,5710,0
|
|
20230828,150200,762100260,5710,5710,5710,5710,0
|
|
20230828,150100,762100260,5710,5710,5710,5710,0
|
|
20230828,150000,762100260,5710,5710,5710,5710,0
|
|
20230828,145900,762100260,5710,5710,5710,5710,0
|
|
20230828,145800,762100260,5710,5710,5710,5710,0
|
|
20230828,145700,762100260,5710,5710,5710,5710,0
|
|
20230828,145600,762100260,5710,5710,5710,5710,0
|
|
20230828,145500,762100260,5710,5700,5710,5700,1432
|
|
20230828,145400,753935540,5710,5710,5710,5710,0
|
|
20230828,145300,753935540,5710,5710,5710,5710,51
|
|
20230828,145200,753644330,5720,5720,5720,5720,0
|
|
20230828,145100,753644330,5720,5720,5720,5720,1
|
|
20230828,145000,753638610,5730,5730,5730,5730,0
|
|
20230828,144900,753638610,5730,5730,5730,5730,0
|
|
20230828,144800,753638610,5730,5720,5730,5700,1170
|
|
20230828,144700,746963000,5730,5730,5730,5730,0
|
|
20230828,144600,746963000,5730,5730,5730,5730,1
|
|
20230828,144500,746957270,5720,5720,5720,5720,0
|
|
20230828,144400,746957270,5720,5720,5720,5720,195
|
|
20230828,144300,745841870,5730,5730,5730,5730,0
|
|
20230828,144200,745841870,5730,5730,5730,5730,0
|
|
20230828,144100,745841870,5730,5730,5730,5730,1
|
|
20230828,144000,745836140,5730,5730,5730,5730,0
|
|
20230828,143900,745836140,5730,5730,5730,5730,210
|
|
20230828,143800,744632840,5730,5730,5730,5730,0
|
|
20230828,143700,744632840,5730,5730,5730,5730,159
|
|
20230828,143600,743721770,5740,5740,5740,5740,0
|
|
20230828,143500,743721770,5740,5740,5740,5740,87
|
|
20230828,143400,743222390,5740,5740,5740,5740,0
|
|
20230828,143300,743222390,5740,5740,5740,5730,15
|
|
20230828,143200,743136390,5740,5740,5740,5740,0
|
|
20230828,143100,743136390,5740,5740,5740,5740,0
|
|
20230828,143000,743136390,5740,5740,5740,5740,0
|
|
20230828,142900,743136390,5740,5740,5740,5740,0
|
|
20230828,142800,743136390,5740,5740,5740,5740,0
|
|
20230828,142700,743136390,5740,5740,5740,5740,0
|
|
20230828,142600,743136390,5740,5740,5740,5740,0
|
|
20230828,142500,743136390,5740,5740,5740,5740,0
|
|
20230828,142400,743136390,5740,5740,5740,5740,0
|
|
20230828,142300,743136390,5740,5740,5740,5740,0
|
|
20230828,142200,743136390,5740,5740,5740,5740,0
|
|
20230828,142100,743136390,5740,5740,5740,5740,0
|
|
20230828,142000,743136390,5740,5740,5740,5740,0
|
|
20230828,141900,743136390,5740,5740,5740,5740,0
|
|
20230828,141800,743136390,5740,5740,5740,5740,11
|
|
20230828,141700,743073250,5740,5740,5740,5740,1
|
|
20230828,141600,743067510,5730,5730,5730,5730,3000
|
|
20230828,141500,725877510,5710,5710,5710,5710,3
|
|
20230828,141400,725860380,5710,5710,5710,5710,21
|
|
20230828,141300,725740470,5740,5740,5740,5740,1
|
|
20230828,141200,725734730,5700,5700,5700,5700,0
|
|
20230828,141100,725734730,5700,5700,5700,5700,0
|
|
20230828,141000,725734730,5700,5710,5710,5700,637
|
|
20230828,140900,722103250,5720,5720,5720,5720,525
|
|
20230828,140800,719100250,5720,5720,5720,5720,0
|
|
20230828,140700,719100250,5720,5720,5720,5720,80
|
|
20230828,140600,718642650,5700,5700,5700,5700,0
|
|
20230828,140500,718642650,5700,5700,5700,5700,0
|
|
20230828,140400,718642650,5700,5750,5750,5700,3293
|
|
20230828,140300,699846880,5750,5750,5750,5750,0
|
|
20230828,140200,699846880,5750,5750,5750,5750,0
|
|
20230828,140100,699846880,5750,5750,5750,5750,173
|
|
20230828,140000,698852130,5750,5750,5750,5740,23
|
|
20230828,135900,698719890,5750,5750,5750,5750,7
|
|
20230828,135800,698679640,5750,5750,5750,5750,11
|
|
20230828,135700,698616390,5750,5750,5750,5750,13
|
|
20230828,135600,698541640,5750,5750,5750,5750,4
|
|
20230828,135500,698518640,5750,5740,5750,5740,44
|
|
20230828,135400,698265650,5740,5750,5750,5740,12
|
|
20230828,135300,698196660,5740,5750,5750,5740,16
|
|
20230828,135200,698104670,5750,5750,5750,5750,11
|
|
20230828,135100,698041420,5750,5750,5750,5750,7
|
|
20230828,135000,698001170,5750,5750,5750,5750,0
|
|
20230828,134900,698001170,5750,5750,5750,5750,0
|
|
20230828,134800,698001170,5750,5750,5750,5750,0
|
|
20230828,134700,698001170,5750,5750,5750,5750,5
|
|
20230828,134600,697972420,5760,5760,5760,5760,0
|
|
20230828,134500,697972420,5760,5760,5760,5760,0
|
|
20230828,134400,697972420,5760,5750,5760,5740,87
|
|
20230828,134300,697473010,5760,5750,5760,5750,605
|
|
20230828,134200,693988940,5750,5750,5750,5750,0
|
|
20230828,134100,693988940,5750,5750,5750,5750,0
|
|
20230828,134000,693988940,5750,5750,5750,5750,0
|
|
20230828,133900,693988940,5750,5750,5750,5750,0
|
|
20230828,133800,693988940,5750,5750,5750,5750,1
|
|
20230828,133700,693983190,5750,5750,5750,5750,0
|
|
20230828,133600,693983190,5750,5750,5750,5750,0
|
|
20230828,133500,693983190,5750,5750,5750,5750,0
|
|
20230828,133400,693983190,5750,5750,5750,5750,0
|
|
20230828,133300,693983190,5750,5750,5750,5750,0
|
|
20230828,133200,693983190,5750,5750,5750,5750,0
|
|
20230828,133100,693983190,5750,5750,5750,5750,5
|
|
20230828,133000,693954440,5750,5750,5750,5740,103
|
|
20230828,132900,693362220,5750,5750,5750,5750,0
|
|
20230828,132800,693362220,5750,5750,5750,5750,0
|
|
20230828,132700,693362220,5750,5750,5750,5750,21
|
|
20230828,132600,693241470,5750,5750,5750,5750,0
|
|
20230828,132500,693241470,5750,5760,5760,5750,43
|
|
20230828,132400,692993800,5750,5750,5750,5750,0
|
|
20230828,132300,692993800,5750,5750,5750,5750,0
|
|
20230828,132200,692993800,5750,5750,5750,5750,0
|
|
20230828,132100,692993800,5750,5750,5750,5750,0
|
|
20230828,132000,692993800,5750,5750,5750,5750,0
|
|
20230828,131900,692993800,5750,5750,5750,5750,0
|
|
20230828,131800,692993800,5750,5750,5750,5750,0
|
|
20230828,131700,692993800,5750,5750,5750,5750,0
|
|
20230828,131600,692993800,5750,5750,5750,5750,41
|
|
20230828,131500,692758050,5750,5750,5750,5750,159
|
|
20230828,131400,691843800,5760,5760,5760,5760,0
|
|
20230828,131300,691843800,5760,5760,5760,5760,0
|
|
20230828,131200,691843800,5760,5760,5760,5760,0
|
|
20230828,131100,691843800,5760,5750,5760,5750,7
|
|
20230828,131000,691803540,5750,5760,5760,5750,178
|
|
20230828,130900,690779770,5770,5770,5770,5770,0
|
|
20230828,130800,690779770,5770,5770,5770,5770,0
|
|
20230828,130700,690779770,5770,5760,5770,5760,222
|
|
20230828,130600,689501030,5750,5750,5750,5750,0
|
|
20230828,130500,689501030,5750,5750,5750,5750,5
|
|
20230828,130400,689472280,5750,5750,5750,5750,196
|
|
20230828,130300,688345280,5750,5750,5750,5750,0
|
|
20230828,130200,688345280,5750,5760,5760,5750,112
|
|
20230828,130100,687701160,5750,5750,5750,5750,0
|
|
20230828,130000,687701160,5750,5760,5760,5750,19
|
|
20230828,125900,687591750,5760,5760,5760,5760,12
|
|
20230828,125800,687522630,5760,5760,5760,5760,16
|
|
20230828,125700,687430470,5760,5760,5760,5760,0
|
|
20230828,125600,687430470,5760,5760,5760,5760,25
|
|
20230828,125500,687286470,5760,5760,5760,5760,0
|
|
20230828,125400,687286470,5760,5760,5760,5760,8
|
|
20230828,125300,687240390,5760,5760,5760,5760,0
|
|
20230828,125200,687240390,5760,5760,5760,5760,42
|
|
20230828,125100,686998470,5770,5770,5770,5770,0
|
|
20230828,125000,686998470,5770,5770,5770,5770,0
|
|
20230828,124900,686998470,5770,5770,5770,5770,0
|
|
20230828,124800,686998470,5770,5770,5770,5770,1
|
|
20230828,124700,686992700,5750,5750,5760,5750,2642
|
|
20230828,124600,671781190,5750,5740,5750,5740,259
|
|
20230828,124500,670294520,5740,5730,5740,5730,585
|
|
20230828,124400,666942450,5740,5740,5740,5740,0
|
|
20230828,124300,666942450,5740,5740,5740,5740,0
|
|
20230828,124200,666942450,5740,5740,5740,5740,0
|
|
20230828,124100,666942450,5740,5740,5740,5740,0
|
|
20230828,124000,666942450,5740,5740,5740,5740,20
|
|
20230828,123900,666827650,5710,5730,5730,5710,1551
|
|
20230828,123800,657959270,5740,5750,5750,5740,67
|
|
20230828,123700,657574490,5750,5750,5750,5750,10
|
|
20230828,123600,657516990,5750,5750,5750,5750,4
|
|
20230828,123500,657493990,5730,5730,5730,5730,0
|
|
20230828,123400,657493990,5730,5730,5730,5730,0
|
|
20230828,123300,657493990,5730,5750,5750,5730,160
|
|
20230828,123200,656574190,5760,5760,5760,5760,0
|
|
20230828,123100,656574190,5760,5760,5760,5760,0
|
|
20230828,123000,656574190,5760,5760,5760,5760,0
|
|
20230828,122900,656574190,5760,5760,5760,5760,0
|
|
20230828,122800,656574190,5760,5760,5760,5760,0
|
|
20230828,122700,656574190,5760,5760,5760,5760,0
|
|
20230828,122600,656574190,5760,5760,5760,5760,0
|
|
20230828,122500,656574190,5760,5760,5760,5760,9
|
|
20230828,122400,656522350,5730,5730,5730,5730,0
|
|
20230828,122300,656522350,5730,5730,5730,5730,0
|
|
20230828,122200,656522350,5730,5730,5730,5730,0
|
|
20230828,122100,656522350,5730,5730,5730,5730,0
|
|
20230828,122000,656522350,5730,5730,5730,5730,0
|
|
20230828,121900,656522350,5730,5730,5730,5730,300
|
|
20230828,121800,654803350,5730,5730,5730,5730,0
|
|
20230828,121700,654803350,5730,5730,5730,5730,0
|
|
20230828,121600,654803350,5730,5730,5730,5730,0
|
|
20230828,121500,654803350,5730,5750,5750,5730,523
|
|
20230828,121400,651804830,5750,5760,5760,5750,4
|
|
20230828,121300,651781800,5760,5760,5760,5760,26
|
|
20230828,121200,651632040,5760,5760,5760,5760,0
|
|
20230828,121100,651632040,5760,5760,5760,5760,7
|
|
20230828,121000,651591720,5760,5760,5760,5760,0
|
|
20230828,120900,651591720,5760,5760,5760,5760,19
|
|
20230828,120800,651482280,5760,5750,5760,5750,56
|
|
20230828,120700,651159730,5730,5730,5730,5730,0
|
|
20230828,120600,651159730,5730,5730,5730,5730,0
|
|
20230828,120500,651159730,5730,5730,5730,5730,0
|
|
20230828,120400,651159730,5730,5760,5760,5730,724
|
|
20230828,120300,647007150,5740,5740,5740,5740,0
|
|
20230828,120200,647007150,5740,5740,5740,5740,0
|
|
20230828,120100,647007150,5740,5750,5750,5740,190
|
|
20230828,120000,645915930,5780,5780,5780,5780,0
|
|
20230828,115900,645915930,5780,5780,5780,5780,0
|
|
20230828,115800,645915930,5780,5780,5780,5780,8
|
|
20230828,115700,645869690,5780,5780,5780,5780,10
|
|
20230828,115600,645811890,5780,5780,5780,5780,1
|
|
20230828,115500,645806110,5730,5740,5740,5730,2002
|
|
20230828,115400,634332600,5740,5760,5760,5740,1000
|
|
20230828,115300,628591070,5780,5780,5780,5780,23
|
|
20230828,115200,628458130,5780,5780,5780,5780,4
|
|
20230828,115100,628435010,5780,5780,5780,5780,0
|
|
20230828,115000,628435010,5780,5780,5780,5780,19
|
|
20230828,114900,628325190,5780,5780,5780,5780,4
|
|
20230828,114800,628302070,5780,5780,5780,5780,0
|
|
20230828,114700,628302070,5780,5780,5780,5780,0
|
|
20230828,114600,628302070,5780,5780,5780,5780,0
|
|
20230828,114500,628302070,5780,5770,5780,5770,2
|
|
20230828,114400,628290520,5750,5750,5750,5750,0
|
|
20230828,114300,628290520,5750,5750,5750,5750,100
|
|
20230828,114200,627715520,5750,5750,5750,5750,0
|
|
20230828,114100,627715520,5750,5750,5750,5750,50
|
|
20230828,114000,627428020,5750,5750,5750,5750,135
|
|
20230828,113900,626651770,5740,5740,5740,5740,813
|
|
20230828,113800,621985150,5750,5750,5750,5750,1256
|
|
20230828,113700,614763150,5740,5780,5780,5740,3103
|
|
20230828,113600,596914280,5780,5780,5780,5780,109
|
|
20230828,113500,596284260,5780,5800,5800,5780,135
|
|
20230828,113400,595503860,5800,5800,5800,5800,30
|
|
20230828,113300,595329860,5800,5790,5800,5790,11
|
|
20230828,113200,595266070,5790,5790,5790,5790,22
|
|
20230828,113100,595138690,5800,5800,5800,5800,0
|
|
20230828,113000,595138690,5800,5800,5800,5800,500
|
|
20230828,112900,592238690,5800,5800,5800,5800,19
|
|
20230828,112800,592128490,5800,5800,5800,5800,6694
|
|
20230828,112700,553303290,5800,5800,5800,5800,1
|
|
20230828,112600,553297490,5810,5810,5810,5800,191
|
|
20230828,112500,552188650,5810,5810,5810,5810,102
|
|
20230828,112400,551596030,5810,5810,5810,5810,20
|
|
20230828,112300,551479830,5810,5800,5810,5800,149
|
|
20230828,112200,550615140,5810,5810,5810,5810,105
|
|
20230828,112100,550005090,5810,5810,5810,5810,115
|
|
20230828,112000,549336940,5800,5820,5820,5800,778
|
|
20230828,111900,544822190,5820,5820,5820,5820,100
|
|
20230828,111800,544240190,5820,5820,5820,5820,0
|
|
20230828,111700,544240190,5820,5800,5820,5800,47
|
|
20230828,111600,543966880,5800,5810,5820,5800,292
|
|
20230828,111500,542271280,5810,5810,5810,5810,56
|
|
20230828,111400,541945920,5800,5750,5820,5750,3364
|
|
20230828,111300,522446420,5740,5770,5780,5740,10330
|
|
20230828,111200,463068240,5770,5770,5770,5770,1086
|
|
20230828,111100,456802020,5770,5770,5770,5770,11
|
|
20230828,111000,456738550,5760,5760,5760,5760,597
|
|
20230828,110900,453299830,5760,5770,5770,5760,271
|
|
20230828,110800,451738160,5770,5770,5770,5770,0
|
|
20230828,110700,451738160,5770,5780,5780,5770,239
|
|
20230828,110600,450356780,5780,5780,5780,5780,19
|
|
20230828,110500,450246960,5780,5780,5780,5780,0
|
|
20230828,110400,450246960,5780,5780,5780,5780,4
|
|
20230828,110300,450223840,5780,5780,5780,5780,19
|
|
20230828,110200,450114020,5760,5780,5780,5760,20
|
|
20230828,110100,449998720,5760,5760,5760,5760,1
|
|
20230828,110000,449992960,5760,5770,5780,5760,108
|
|
20230828,105900,449369810,5780,5780,5780,5780,20
|
|
20230828,105800,449254210,5780,5770,5780,5770,31
|
|
20230828,105700,449075320,5770,5780,5780,5770,394
|
|
20230828,105600,446800740,5780,5790,5800,5780,453
|
|
20230828,105500,444180370,5790,5790,5790,5790,2
|
|
20230828,105400,444168790,5800,5800,5800,5790,661
|
|
20230828,105300,440335290,5800,5790,5800,5780,215
|
|
20230828,105200,439088450,5780,5790,5800,5780,251
|
|
20230828,105100,437634330,5760,5760,5760,5760,0
|
|
20230828,105000,437634330,5760,5790,5790,5760,394
|
|
20230828,104900,435360460,5780,5780,5780,5780,192
|
|
20230828,104800,434250700,5780,5760,5780,5760,202
|
|
20230828,104700,433084320,5760,5770,5770,5760,60
|
|
20230828,104600,432738220,5770,5770,5770,5770,670
|
|
20230828,104500,428872320,5770,5790,5790,5770,688
|
|
20230828,104400,424895160,5790,5790,5790,5790,599
|
|
20230828,104300,421426950,5790,5780,5800,5770,631
|
|
20230828,104200,417774780,5780,5770,5790,5770,1898
|
|
20230828,104100,406799520,5770,5750,5770,5740,5510
|
|
20230828,104000,375090340,5760,5720,5760,5720,6699
|
|
20230828,103900,336593230,5720,5710,5720,5710,355
|
|
20230828,103800,334564350,5710,5690,5710,5690,2582
|
|
20230828,103700,319845420,5690,5690,5690,5690,135
|
|
20230828,103600,319077270,5680,5680,5680,5680,689
|
|
20230828,103500,315163750,5680,5660,5680,5660,201
|
|
20230828,103400,314026070,5650,5680,5680,5650,73
|
|
20230828,103300,313613470,5680,5680,5680,5680,0
|
|
20230828,103200,313613470,5680,5680,5680,5680,1
|
|
20230828,103100,313607790,5650,5650,5650,5650,0
|
|
20230828,103000,313607790,5650,5690,5690,5650,654
|
|
20230828,102900,309912650,5650,5650,5650,5650,0
|
|
20230828,102800,309912650,5650,5650,5650,5650,0
|
|
20230828,102700,309912650,5650,5680,5700,5650,4234
|
|
20230828,102600,285868630,5670,5640,5670,5640,1861
|
|
20230828,102500,275338670,5640,5630,5640,5630,480
|
|
20230828,102400,272631820,5640,5640,5640,5640,634
|
|
20230828,102300,269056060,5640,5640,5640,5640,10
|
|
20230828,102200,268999660,5640,5640,5640,5640,3
|
|
20230828,102100,268982740,5640,5650,5650,5640,220
|
|
20230828,102000,267740740,5640,5640,5640,5640,44
|
|
20230828,101900,267492580,5640,5640,5640,5640,2328
|
|
20230828,101800,254362660,5630,5620,5630,5620,10000
|
|
20230828,101700,198062710,5620,5620,5620,5620,0
|
|
20230828,101600,198062710,5620,5570,5620,5570,13861
|
|
20230828,101500,120291020,5600,5570,5600,5570,1160
|
|
20230828,101400,113824180,5600,5590,5600,5590,5
|
|
20230828,101300,113796220,5580,5580,5580,5580,100
|
|
20230828,101200,113238220,5580,5580,5580,5580,0
|
|
20230828,101100,113238220,5580,5580,5580,5580,0
|
|
20230828,101000,113238220,5580,5550,5580,5550,1043
|
|
20230828,100900,107437280,5550,5550,5550,5550,4
|
|
20230828,100800,107415080,5540,5540,5540,5540,0
|
|
20230828,100700,107415080,5540,5540,5540,5540,2
|
|
20230828,100600,107404000,5550,5550,5550,5550,15
|
|
20230828,100500,107320750,5550,5550,5550,5550,4
|
|
20230828,100400,107298550,5550,5550,5550,5550,0
|
|
20230828,100300,107298550,5550,5550,5550,5550,4
|
|
20230828,100200,107276350,5550,5550,5550,5550,0
|
|
20230828,100100,107276350,5550,5550,5550,5550,0
|
|
20230828,100000,107276350,5550,5550,5550,5550,4
|
|
20230828,095900,107254150,5550,5550,5550,5550,0
|
|
20230828,095800,107254150,5550,5550,5550,5550,223
|
|
20230828,095700,106016500,5550,5550,5550,5550,4
|
|
20230828,095600,105994300,5550,5550,5550,5550,0
|
|
20230828,095500,105994300,5550,5550,5550,5550,0
|
|
20230828,095400,105994300,5550,5550,5550,5550,4
|
|
20230828,095300,105972100,5550,5540,5550,5540,223
|
|
20230828,095200,104736450,5540,5540,5540,5540,17
|
|
20230828,095100,104642270,5550,5550,5550,5550,0
|
|
20230828,095000,104642270,5550,5550,5550,5550,4
|
|
20230828,094900,104620070,5520,5520,5520,5520,300
|
|
20230828,094800,102964070,5550,5550,5550,5550,4
|
|
20230828,094700,102941870,5550,5550,5550,5550,0
|
|
20230828,094600,102941870,5550,5550,5550,5550,4
|
|
20230828,094500,102919670,5550,5550,5550,5550,0
|
|
20230828,094400,102919670,5550,5550,5550,5550,4
|
|
20230828,094300,102897470,5550,5550,5550,5550,0
|
|
20230828,094200,102897470,5550,5550,5550,5550,4
|
|
20230828,094100,102875270,5550,5520,5550,5520,40
|
|
20230828,094000,102653600,5550,5550,5550,5550,5
|
|
20230828,093900,102625850,5550,5550,5550,5550,0
|
|
20230828,093800,102625850,5550,5550,5550,5550,7
|
|
20230828,093700,102587000,5550,5550,5550,5550,0
|
|
20230828,093600,102587000,5550,5550,5550,5550,0
|
|
20230828,093500,102587000,5550,5530,5550,5520,111
|
|
20230828,093400,101973840,5540,5540,5540,5540,0
|
|
20230828,093300,101973840,5540,5540,5540,5540,153
|
|
20230828,093200,101126220,5550,5550,5550,5550,0
|
|
20230828,093100,101126220,5550,5550,5550,5550,1
|
|
20230828,093000,101120670,5550,5550,5550,5550,4
|
|
20230828,092900,101098470,5530,5550,5550,5530,139
|
|
20230828,092800,100329600,5550,5550,5550,5550,14
|
|
20230828,092700,100251900,5550,5520,5550,5520,2022
|
|
20230828,092600,89066710,5520,5520,5520,5520,387
|
|
20230828,092500,86930470,5520,5520,5520,5520,4
|
|
20230828,092400,86908390,5520,5520,5520,5520,0
|
|
20230828,092300,86908390,5520,5520,5520,5520,4
|
|
20230828,092200,86886310,5490,5490,5490,5490,0
|
|
20230828,092100,86886310,5490,5510,5530,5490,6536
|
|
20230828,092000,50922170,5510,5520,5530,5510,1463
|
|
20230828,091900,42845570,5530,5530,5530,5530,20
|
|
20230828,091800,42734970,5520,5520,5520,5520,100
|
|
20230828,091700,42182970,5530,5530,5530,5530,1
|
|
20230828,091600,42177440,5540,5540,5540,5520,10
|
|
20230828,091500,42122180,5520,5520,5520,5520,5
|
|
20230828,091400,42094580,5540,5540,5540,5540,1
|
|
20230828,091300,42089040,5540,5540,5540,5520,699
|
|
20230828,091200,38225140,5520,5520,5520,5520,0
|
|
20230828,091100,38225140,5520,5520,5520,5520,0
|
|
20230828,091000,38225140,5520,5540,5540,5520,105
|
|
20230828,090900,37643520,5520,5520,5540,5520,1247
|
|
20230828,090800,30753240,5520,5520,5520,5520,1
|
|
20230828,090700,30747720,5500,5500,5500,5500,0
|
|
20230828,090600,30747720,5500,5500,5500,5500,255
|
|
20230828,090500,29345220,5500,5500,5500,5500,0
|
|
20230828,090400,29345220,5500,5500,5500,5500,8
|
|
20230828,090300,29301220,5520,5520,5520,5520,1
|
|
20230828,090200,29295700,5510,5560,5560,5410,4967
|
|
20230828,090100,2083130,5570,5570,5570,5560,11
|
|
20230828,090000,2021910,5570,5570,5570,5570,363
|