618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191500,617333560,5790,5790,5790,5790,1129
|
|
20230906,191400,617333560,5790,5790,5790,5790,0
|
|
20230906,191300,617333560,5790,5790,5790,5790,0
|
|
20230906,191200,617333560,5790,5790,5790,5790,0
|
|
20230906,191100,617333560,5790,5790,5790,5790,0
|
|
20230906,191000,617333560,5790,5790,5790,5790,0
|
|
20230906,190900,617333560,5790,5790,5790,5790,0
|
|
20230906,190800,617333560,5790,5790,5790,5790,0
|
|
20230906,190700,617333560,5790,5790,5790,5790,0
|
|
20230906,190600,617333560,5790,5790,5790,5790,0
|
|
20230906,190500,617333560,5790,5790,5790,5790,0
|
|
20230906,190400,617333560,5790,5790,5790,5790,0
|
|
20230906,190300,617333560,5790,5790,5790,5790,0
|
|
20230906,190200,617333560,5790,5790,5790,5790,0
|
|
20230906,190100,617333560,5790,5790,5790,5790,0
|
|
20230906,190000,617333560,5790,5790,5790,5790,0
|
|
20230906,185900,617333560,5790,5790,5790,5790,0
|
|
20230906,185800,617333560,5790,5790,5790,5790,0
|
|
20230906,185700,617333560,5790,5790,5790,5790,0
|
|
20230906,185600,617333560,5790,5790,5790,5790,0
|
|
20230906,185500,617333560,5790,5790,5790,5790,0
|
|
20230906,185400,617333560,5790,5790,5790,5790,0
|
|
20230906,185300,617333560,5790,5790,5790,5790,0
|
|
20230906,185200,617333560,5790,5790,5790,5790,0
|
|
20230906,185100,617333560,5790,5790,5790,5790,0
|
|
20230906,185000,617333560,5790,5790,5790,5790,0
|
|
20230906,184900,617333560,5790,5790,5790,5790,0
|
|
20230906,184800,617333560,5790,5790,5790,5790,0
|
|
20230906,184700,617333560,5790,5790,5790,5790,0
|
|
20230906,184600,617333560,5790,5790,5790,5790,0
|
|
20230906,184500,617333560,5790,5790,5790,5790,1129
|
|
20230906,184400,617333560,5790,5790,5790,5790,0
|
|
20230906,184300,617333560,5790,5790,5790,5790,0
|
|
20230906,184200,617333560,5790,5790,5790,5790,0
|
|
20230906,184100,617333560,5790,5790,5790,5790,0
|
|
20230906,184000,617333560,5790,5790,5790,5790,0
|
|
20230906,183900,617333560,5790,5790,5790,5790,0
|
|
20230906,183800,617333560,5790,5790,5790,5790,0
|
|
20230906,183700,617333560,5790,5790,5790,5790,0
|
|
20230906,183600,617333560,5790,5790,5790,5790,0
|
|
20230906,183500,617333560,5790,5790,5790,5790,0
|
|
20230906,183400,617333560,5790,5790,5790,5790,0
|
|
20230906,183300,617333560,5790,5790,5790,5790,0
|
|
20230906,183200,617333560,5790,5790,5790,5790,0
|
|
20230906,183100,617333560,5790,5790,5790,5790,0
|
|
20230906,183000,617333560,5790,5790,5790,5790,0
|
|
20230906,182900,617333560,5790,5790,5790,5790,0
|
|
20230906,182800,617333560,5790,5790,5790,5790,0
|
|
20230906,182700,617333560,5790,5790,5790,5790,0
|
|
20230906,182600,617333560,5790,5790,5790,5790,0
|
|
20230906,182500,617333560,5790,5790,5790,5790,0
|
|
20230906,182400,617333560,5790,5790,5790,5790,0
|
|
20230906,182300,617333560,5790,5790,5790,5790,0
|
|
20230906,182200,617333560,5790,5790,5790,5790,0
|
|
20230906,182100,617333560,5790,5790,5790,5790,0
|
|
20230906,182000,617333560,5790,5790,5790,5790,0
|
|
20230906,181900,617333560,5790,5790,5790,5790,0
|
|
20230906,181800,617333560,5790,5790,5790,5790,0
|
|
20230906,181700,617333560,5790,5790,5790,5790,0
|
|
20230906,181600,617333560,5790,5790,5790,5790,0
|
|
20230906,181500,617333560,5790,5790,5790,5790,1129
|
|
20230906,181400,617333560,5790,5790,5790,5790,0
|
|
20230906,181300,617333560,5790,5790,5790,5790,0
|
|
20230906,181200,617333560,5790,5790,5790,5790,0
|
|
20230906,181100,617333560,5790,5790,5790,5790,0
|
|
20230906,181000,617333560,5790,5790,5790,5790,0
|
|
20230906,180900,617333560,5790,5790,5790,5790,0
|
|
20230906,180800,617333560,5790,5790,5790,5790,0
|
|
20230906,180700,617333560,5790,5790,5790,5790,0
|
|
20230906,180600,617333560,5790,5790,5790,5790,0
|
|
20230906,180500,617333560,5790,5790,5790,5790,0
|
|
20230906,180400,617333560,5790,5790,5790,5790,0
|
|
20230906,180300,617333560,5790,5790,5790,5790,0
|
|
20230906,180200,617333560,5790,5790,5790,5790,0
|
|
20230906,180100,617333560,5790,5790,5790,5790,0
|
|
20230906,180000,617333560,5790,5790,5790,5790,0
|
|
20230906,175900,617333560,5790,5790,5790,5790,0
|
|
20230906,175800,617333560,5790,5790,5790,5790,0
|
|
20230906,175700,617333560,5790,5790,5790,5790,0
|
|
20230906,175600,617333560,5790,5790,5790,5790,0
|
|
20230906,175500,617333560,5790,5790,5790,5790,0
|
|
20230906,175400,617333560,5790,5790,5790,5790,0
|
|
20230906,175300,617333560,5790,5790,5790,5790,0
|
|
20230906,175200,617333560,5790,5790,5790,5790,0
|
|
20230906,175100,617333560,5790,5790,5790,5790,0
|
|
20230906,175000,617333560,5790,5790,5790,5790,0
|
|
20230906,174900,617333560,5790,5790,5790,5790,0
|
|
20230906,174800,617333560,5790,5790,5790,5790,0
|
|
20230906,174700,617333560,5790,5790,5790,5790,0
|
|
20230906,174600,617333560,5790,5790,5790,5790,0
|
|
20230906,174500,617333560,5790,5790,5790,5790,1129
|
|
20230906,174400,617333560,5790,5790,5790,5790,0
|
|
20230906,174300,617333560,5790,5790,5790,5790,0
|
|
20230906,174200,617333560,5790,5790,5790,5790,0
|
|
20230906,174100,617333560,5790,5790,5790,5790,0
|
|
20230906,174000,617333560,5790,5790,5790,5790,0
|
|
20230906,173900,617333560,5790,5790,5790,5790,0
|
|
20230906,173800,617333560,5790,5790,5790,5790,0
|
|
20230906,173700,617333560,5790,5790,5790,5790,0
|
|
20230906,173600,617333560,5790,5790,5790,5790,0
|
|
20230906,173500,617333560,5790,5790,5790,5790,0
|
|
20230906,173400,617333560,5790,5790,5790,5790,0
|
|
20230906,173300,617333560,5790,5790,5790,5790,0
|
|
20230906,173200,617333560,5790,5790,5790,5790,0
|
|
20230906,173100,617333560,5790,5790,5790,5790,0
|
|
20230906,173000,617333560,5790,5790,5790,5790,0
|
|
20230906,172900,617333560,5790,5790,5790,5790,0
|
|
20230906,172800,617333560,5790,5790,5790,5790,0
|
|
20230906,172700,617333560,5790,5790,5790,5790,0
|
|
20230906,172600,617333560,5790,5790,5790,5790,0
|
|
20230906,172500,617333560,5790,5790,5790,5790,0
|
|
20230906,172400,617333560,5790,5790,5790,5790,0
|
|
20230906,172300,617333560,5790,5790,5790,5790,0
|
|
20230906,172200,617333560,5790,5790,5790,5790,0
|
|
20230906,172100,617333560,5790,5790,5790,5790,0
|
|
20230906,172000,617333560,5790,5790,5790,5790,0
|
|
20230906,171900,617333560,5790,5790,5790,5790,0
|
|
20230906,171800,617333560,5790,5790,5790,5790,0
|
|
20230906,171700,617333560,5790,5790,5790,5790,0
|
|
20230906,171600,617333560,5790,5790,5790,5790,0
|
|
20230906,171500,617333560,5790,5790,5790,5790,1129
|
|
20230906,171400,617333560,5790,5790,5790,5790,0
|
|
20230906,171300,617333560,5790,5790,5790,5790,0
|
|
20230906,171200,617333560,5790,5790,5790,5790,0
|
|
20230906,171100,617333560,5790,5790,5790,5790,0
|
|
20230906,171000,617333560,5790,5790,5790,5790,0
|
|
20230906,170900,617333560,5790,5790,5790,5790,0
|
|
20230906,170800,617333560,5790,5790,5790,5790,0
|
|
20230906,170700,617333560,5790,5790,5790,5790,0
|
|
20230906,170600,617333560,5790,5790,5790,5790,0
|
|
20230906,170500,617333560,5790,5790,5790,5790,0
|
|
20230906,170400,617333560,5790,5790,5790,5790,0
|
|
20230906,170300,617333560,5790,5790,5790,5790,0
|
|
20230906,170200,617333560,5790,5790,5790,5790,0
|
|
20230906,170100,617333560,5790,5790,5790,5790,0
|
|
20230906,170000,617333560,5790,5790,5790,5790,0
|
|
20230906,165900,617333560,5790,5790,5790,5790,0
|
|
20230906,165800,617333560,5790,5790,5790,5790,0
|
|
20230906,165700,617333560,5790,5790,5790,5790,0
|
|
20230906,165600,617333560,5790,5790,5790,5790,0
|
|
20230906,165500,617333560,5790,5790,5790,5790,0
|
|
20230906,165400,617333560,5790,5790,5790,5790,0
|
|
20230906,165300,617333560,5790,5790,5790,5790,0
|
|
20230906,165200,617333560,5790,5790,5790,5790,0
|
|
20230906,165100,617333560,5790,5790,5790,5790,0
|
|
20230906,165000,617333560,5790,5790,5790,5790,0
|
|
20230906,164900,617333560,5790,5790,5790,5790,0
|
|
20230906,164800,617333560,5790,5790,5790,5790,0
|
|
20230906,164700,617333560,5790,5790,5790,5790,0
|
|
20230906,164600,617333560,5790,5790,5790,5790,0
|
|
20230906,164500,617333560,5790,5790,5790,5790,1129
|
|
20230906,164400,617333560,5790,5790,5790,5790,0
|
|
20230906,164300,617333560,5790,5790,5790,5790,0
|
|
20230906,164200,617333560,5790,5790,5790,5790,0
|
|
20230906,164100,617333560,5790,5790,5790,5790,0
|
|
20230906,164000,617333560,5790,5790,5790,5790,0
|
|
20230906,163900,617333560,5790,5790,5790,5790,0
|
|
20230906,163800,617333560,5790,5790,5790,5790,0
|
|
20230906,163700,617333560,5790,5790,5790,5790,0
|
|
20230906,163600,617333560,5790,5790,5790,5790,0
|
|
20230906,163500,617333560,5790,5790,5790,5790,0
|
|
20230906,163400,617333560,5790,5790,5790,5790,0
|
|
20230906,163300,617333560,5790,5790,5790,5790,0
|
|
20230906,163200,617333560,5790,5790,5790,5790,0
|
|
20230906,163100,617333560,5790,5790,5790,5790,0
|
|
20230906,163000,617333560,5790,5790,5790,5790,0
|
|
20230906,162900,617333560,5790,5790,5790,5790,0
|
|
20230906,162800,617333560,5790,5790,5790,5790,0
|
|
20230906,162700,617333560,5790,5790,5790,5790,0
|
|
20230906,162600,617333560,5790,5790,5790,5790,0
|
|
20230906,162500,617333560,5790,5790,5790,5790,0
|
|
20230906,162400,617333560,5790,5790,5790,5790,0
|
|
20230906,162300,617333560,5790,5790,5790,5790,0
|
|
20230906,162200,617333560,5790,5790,5790,5790,0
|
|
20230906,162100,617333560,5790,5790,5790,5790,0
|
|
20230906,162000,617333560,5790,5790,5790,5790,0
|
|
20230906,161900,617333560,5790,5790,5790,5790,0
|
|
20230906,161800,617333560,5790,5790,5790,5790,0
|
|
20230906,161700,617333560,5790,5790,5790,5790,0
|
|
20230906,161600,617333560,5790,5790,5790,5790,0
|
|
20230906,161500,617333560,5790,5790,5790,5790,1129
|
|
20230906,161400,617333560,5790,5790,5790,5790,0
|
|
20230906,161300,617333560,5790,5790,5790,5790,0
|
|
20230906,161200,617333560,5790,5790,5790,5790,0
|
|
20230906,161100,617333560,5790,5790,5790,5790,0
|
|
20230906,161000,617333560,5790,5790,5790,5790,0
|
|
20230906,160900,617333560,5790,5790,5790,5790,0
|
|
20230906,160800,617333560,5790,5790,5790,5790,0
|
|
20230906,160700,617333560,5790,5790,5790,5790,0
|
|
20230906,160600,617333560,5790,5790,5790,5790,0
|
|
20230906,160500,617333560,5790,5790,5790,5790,0
|
|
20230906,160400,617333560,5790,5790,5790,5790,0
|
|
20230906,160300,617333560,5790,5790,5790,5790,0
|
|
20230906,160200,617333560,5790,5790,5790,5790,0
|
|
20230906,160100,617333560,5790,5790,5790,5790,0
|
|
20230906,160000,617333560,5790,5790,5790,5790,0
|
|
20230906,155900,617333560,5790,5790,5790,5790,0
|
|
20230906,155800,617333560,5790,5790,5790,5790,0
|
|
20230906,155700,617333560,5790,5790,5790,5790,0
|
|
20230906,155600,617333560,5790,5790,5790,5790,0
|
|
20230906,155500,617333560,5790,5790,5790,5790,0
|
|
20230906,155400,617333560,5790,5790,5790,5790,0
|
|
20230906,155300,617333560,5790,5790,5790,5790,0
|
|
20230906,155200,617333560,5790,5790,5790,5790,0
|
|
20230906,155100,617333560,5790,5790,5790,5790,0
|
|
20230906,155000,617333560,5790,5790,5790,5790,0
|
|
20230906,154900,617333560,5790,5790,5790,5790,0
|
|
20230906,154800,617333560,5790,5790,5790,5790,0
|
|
20230906,154700,617333560,5790,5790,5790,5790,0
|
|
20230906,154600,617333560,5790,5790,5790,5790,0
|
|
20230906,154500,617333560,5790,5790,5790,5790,1129
|
|
20230906,154400,617333560,5790,5790,5790,5790,0
|
|
20230906,154300,617333560,5790,5790,5790,5790,0
|
|
20230906,154200,617333560,5790,5790,5790,5790,0
|
|
20230906,154100,617333560,5790,5790,5790,5790,0
|
|
20230906,154000,617333560,5790,5790,5790,5790,0
|
|
20230906,153900,617333560,5790,5790,5790,5790,0
|
|
20230906,153800,617333560,5790,5790,5790,5790,0
|
|
20230906,153700,617333560,5790,5790,5790,5790,0
|
|
20230906,153600,617333560,5790,5790,5790,5790,0
|
|
20230906,153500,617333560,5790,5790,5790,5790,0
|
|
20230906,153400,617333560,5790,5790,5790,5790,0
|
|
20230906,153300,617333560,5790,5790,5790,5790,0
|
|
20230906,153200,617333560,5790,5790,5790,5790,0
|
|
20230906,153100,617333560,5790,5790,5790,5790,0
|
|
20230906,153000,617333560,5790,5790,5790,5790,1129
|
|
20230906,152900,610796650,5790,5790,5790,5790,0
|
|
20230906,152800,610796650,5790,5790,5790,5790,0
|
|
20230906,152700,610796650,5790,5790,5790,5790,0
|
|
20230906,152600,610796650,5790,5790,5790,5790,0
|
|
20230906,152500,610796650,5790,5790,5790,5790,0
|
|
20230906,152400,610796650,5790,5790,5790,5790,0
|
|
20230906,152300,610796650,5790,5790,5790,5790,0
|
|
20230906,152200,610796650,5790,5790,5790,5790,0
|
|
20230906,152100,610796650,5790,5790,5790,5790,0
|
|
20230906,152000,610796650,5790,5790,5790,5790,0
|
|
20230906,151900,610796650,5790,5790,5790,5790,60
|
|
20230906,151800,610449250,5790,5790,5790,5790,46
|
|
20230906,151700,610182910,5790,5770,5790,5770,177
|
|
20230906,151600,609161600,5790,5790,5790,5790,1
|
|
20230906,151500,609155810,5770,5780,5790,5770,242
|
|
20230906,151400,607757810,5780,5780,5780,5780,124
|
|
20230906,151300,607041090,5780,5780,5780,5780,0
|
|
20230906,151200,607041090,5780,5780,5780,5780,18
|
|
20230906,151100,606937050,5770,5770,5770,5770,0
|
|
20230906,151000,606937050,5770,5770,5770,5770,1
|
|
20230906,150900,606931280,5770,5760,5780,5760,2144
|
|
20230906,150800,594576050,5770,5770,5770,5770,0
|
|
20230906,150700,594576050,5770,5770,5770,5770,100
|
|
20230906,150600,593999050,5770,5770,5770,5770,72
|
|
20230906,150500,593583610,5770,5770,5770,5770,0
|
|
20230906,150400,593583610,5770,5770,5770,5770,135
|
|
20230906,150300,592804660,5770,5770,5770,5770,112
|
|
20230906,150200,592158420,5780,5780,5780,5780,71
|
|
20230906,150100,591748040,5780,5780,5780,5780,69
|
|
20230906,150000,591349220,5770,5770,5770,5770,116
|
|
20230906,145900,590679900,5770,5770,5770,5770,63
|
|
20230906,145800,590316390,5770,5770,5770,5770,0
|
|
20230906,145700,590316390,5770,5760,5770,5760,103
|
|
20230906,145600,589722190,5770,5760,5770,5760,111
|
|
20230906,145500,589082430,5760,5760,5760,5760,196
|
|
20230906,145400,587953470,5760,5750,5760,5750,1747
|
|
20230906,145300,577891070,5730,5740,5740,5730,1200
|
|
20230906,145200,571010170,5750,5750,5750,5750,36
|
|
20230906,145100,570803170,5750,5740,5760,5740,359
|
|
20230906,145000,568740730,5740,5740,5740,5740,0
|
|
20230906,144900,568740730,5740,5740,5740,5740,0
|
|
20230906,144800,568740730,5740,5740,5740,5740,600
|
|
20230906,144700,565296730,5740,5740,5740,5740,0
|
|
20230906,144600,565296730,5740,5740,5740,5740,7
|
|
20230906,144500,565256550,5740,5740,5740,5740,14
|
|
20230906,144400,565176190,5740,5750,5750,5740,39
|
|
20230906,144300,564951990,5750,5750,5750,5750,0
|
|
20230906,144200,564951990,5750,5750,5750,5750,0
|
|
20230906,144100,564951990,5750,5750,5750,5750,39
|
|
20230906,144000,564727740,5760,5760,5760,5740,1069
|
|
20230906,143900,558581860,5760,5760,5760,5760,0
|
|
20230906,143800,558581860,5760,5760,5760,5760,0
|
|
20230906,143700,558581860,5760,5760,5760,5760,1
|
|
20230906,143600,558576100,5780,5760,5780,5760,703
|
|
20230906,143500,554524040,5760,5750,5760,5750,722
|
|
20230906,143400,550371320,5760,5760,5760,5750,624
|
|
20230906,143300,546780080,5740,5740,5740,5740,0
|
|
20230906,143200,546780080,5740,5740,5740,5740,0
|
|
20230906,143100,546780080,5740,5740,5740,5740,1000
|
|
20230906,143000,541040080,5740,5740,5740,5740,1
|
|
20230906,142900,541034340,5750,5750,5750,5750,0
|
|
20230906,142800,541034340,5750,5750,5750,5750,0
|
|
20230906,142700,541034340,5750,5750,5750,5750,0
|
|
20230906,142600,541034340,5750,5750,5750,5750,0
|
|
20230906,142500,541034340,5750,5750,5750,5750,0
|
|
20230906,142400,541034340,5750,5740,5750,5740,1008
|
|
20230906,142300,535248340,5740,5760,5760,5740,2
|
|
20230906,142200,535236840,5770,5770,5770,5770,0
|
|
20230906,142100,535236840,5770,5770,5770,5770,4
|
|
20230906,142000,535213760,5770,5760,5770,5760,115
|
|
20230906,141900,534551210,5770,5770,5770,5770,5
|
|
20230906,141800,534522360,5760,5760,5760,5760,0
|
|
20230906,141700,534522360,5760,5760,5760,5760,0
|
|
20230906,141600,534522360,5760,5760,5760,5760,0
|
|
20230906,141500,534522360,5760,5760,5760,5760,0
|
|
20230906,141400,534522360,5760,5760,5760,5760,0
|
|
20230906,141300,534522360,5760,5760,5760,5760,0
|
|
20230906,141200,534522360,5760,5760,5760,5760,0
|
|
20230906,141100,534522360,5760,5760,5760,5760,0
|
|
20230906,141000,534522360,5760,5760,5760,5760,0
|
|
20230906,140900,534522360,5760,5760,5760,5760,0
|
|
20230906,140800,534522360,5760,5760,5760,5760,0
|
|
20230906,140700,534522360,5760,5760,5760,5760,0
|
|
20230906,140600,534522360,5760,5760,5760,5760,300
|
|
20230906,140500,532794360,5770,5770,5770,5770,0
|
|
20230906,140400,532794360,5770,5770,5770,5770,82
|
|
20230906,140300,532321220,5770,5770,5770,5770,0
|
|
20230906,140200,532321220,5770,5770,5770,5770,70
|
|
20230906,140100,531917320,5780,5780,5780,5780,86
|
|
20230906,140000,531420240,5780,5780,5780,5780,0
|
|
20230906,135900,531420240,5780,5780,5780,5780,173
|
|
20230906,135800,530420300,5780,5780,5780,5780,0
|
|
20230906,135700,530420300,5780,5740,5780,5740,194
|
|
20230906,135600,529306700,5740,5740,5740,5740,0
|
|
20230906,135500,529306700,5740,5740,5740,5740,0
|
|
20230906,135400,529306700,5740,5750,5750,5740,303
|
|
20230906,135300,527567090,5750,5750,5750,5750,576
|
|
20230906,135200,524255090,5780,5780,5780,5780,2
|
|
20230906,135100,524243530,5780,5780,5780,5780,4
|
|
20230906,135000,524220410,5740,5740,5740,5740,0
|
|
20230906,134900,524220410,5740,5740,5740,5740,129
|
|
20230906,134800,523479950,5740,5740,5740,5740,36
|
|
20230906,134700,523273310,5770,5770,5770,5770,0
|
|
20230906,134600,523273310,5770,5770,5770,5770,0
|
|
20230906,134500,523273310,5770,5770,5770,5770,82
|
|
20230906,134400,522800170,5770,5770,5770,5770,1
|
|
20230906,134300,522794400,5720,5750,5750,5720,2379
|
|
20230906,134200,509178310,5780,5780,5780,5780,1
|
|
20230906,134100,509172530,5740,5740,5740,5740,0
|
|
20230906,134000,509172530,5740,5740,5740,5740,0
|
|
20230906,133900,509172530,5740,5770,5770,5730,1506
|
|
20230906,133800,500509250,5790,5790,5790,5790,0
|
|
20230906,133700,500509250,5790,5790,5790,5790,0
|
|
20230906,133600,500509250,5790,5790,5790,5790,0
|
|
20230906,133500,500509250,5790,5790,5790,5790,1
|
|
20230906,133400,500503460,5770,5770,5770,5770,0
|
|
20230906,133300,500503460,5770,5770,5770,5770,100
|
|
20230906,133200,499926460,5790,5790,5790,5790,0
|
|
20230906,133100,499926460,5790,5790,5790,5790,0
|
|
20230906,133000,499926460,5790,5790,5790,5790,15
|
|
20230906,132900,499839610,5790,5790,5790,5790,0
|
|
20230906,132800,499839610,5790,5790,5790,5790,0
|
|
20230906,132700,499839610,5790,5790,5790,5790,0
|
|
20230906,132600,499839610,5790,5790,5790,5790,2
|
|
20230906,132500,499828030,5770,5770,5770,5770,0
|
|
20230906,132400,499828030,5770,5770,5770,5770,0
|
|
20230906,132300,499828030,5770,5770,5770,5770,1
|
|
20230906,132200,499822260,5790,5790,5790,5790,0
|
|
20230906,132100,499822260,5790,5790,5790,5790,0
|
|
20230906,132000,499822260,5790,5790,5790,5790,0
|
|
20230906,131900,499822260,5790,5790,5790,5790,0
|
|
20230906,131800,499822260,5790,5790,5790,5790,267
|
|
20230906,131700,498276330,5790,5790,5790,5790,0
|
|
20230906,131600,498276330,5790,5790,5790,5790,1
|
|
20230906,131500,498270540,5780,5780,5780,5780,0
|
|
20230906,131400,498270540,5780,5780,5780,5780,101
|
|
20230906,131300,497686760,5790,5790,5790,5790,5
|
|
20230906,131200,497657810,5790,5790,5790,5790,5
|
|
20230906,131100,497628860,5790,5790,5790,5790,1
|
|
20230906,131000,497623070,5790,5790,5790,5790,236
|
|
20230906,130900,496256630,5800,5800,5800,5800,0
|
|
20230906,130800,496256630,5800,5800,5800,5800,0
|
|
20230906,130700,496256630,5800,5800,5800,5800,0
|
|
20230906,130600,496256630,5800,5800,5800,5800,0
|
|
20230906,130500,496256630,5800,5800,5800,5800,0
|
|
20230906,130400,496256630,5800,5800,5800,5800,0
|
|
20230906,130300,496256630,5800,5800,5800,5800,0
|
|
20230906,130200,496256630,5800,5800,5800,5800,1
|
|
20230906,130100,496250830,5800,5800,5800,5800,0
|
|
20230906,130000,496250830,5800,5800,5800,5800,1
|
|
20230906,125900,496245030,5770,5770,5770,5770,20
|
|
20230906,125800,496129630,5790,5790,5790,5790,1
|
|
20230906,125700,496123840,5800,5800,5800,5800,0
|
|
20230906,125600,496123840,5800,5800,5800,5800,8
|
|
20230906,125500,496077440,5800,5790,5800,5780,211
|
|
20230906,125400,494857730,5800,5800,5800,5800,5
|
|
20230906,125300,494828730,5770,5760,5770,5760,330
|
|
20230906,125200,492927630,5790,5790,5790,5790,0
|
|
20230906,125100,492927630,5790,5790,5790,5790,0
|
|
20230906,125000,492927630,5790,5790,5790,5790,0
|
|
20230906,124900,492927630,5790,5790,5790,5790,0
|
|
20230906,124800,492927630,5790,5790,5790,5790,0
|
|
20230906,124700,492927630,5790,5790,5790,5790,38
|
|
20230906,124600,492707610,5790,5790,5790,5790,10
|
|
20230906,124500,492649710,5800,5790,5800,5790,40
|
|
20230906,124400,492418080,5790,5820,5820,5790,32
|
|
20230906,124300,492232140,5810,5810,5810,5810,4
|
|
20230906,124200,492208900,5810,5800,5810,5800,60
|
|
20230906,124100,491860380,5800,5800,5810,5770,863
|
|
20230906,124000,486868880,5820,5800,5820,5800,34
|
|
20230906,123900,486671310,5810,5810,5810,5810,0
|
|
20230906,123800,486671310,5810,5810,5810,5810,1
|
|
20230906,123700,486665500,5800,5800,5800,5800,17
|
|
20230906,123600,486566900,5790,5790,5790,5790,11
|
|
20230906,123500,486503210,5810,5810,5810,5810,0
|
|
20230906,123400,486503210,5810,5810,5810,5810,0
|
|
20230906,123300,486503210,5810,5810,5810,5810,0
|
|
20230906,123200,486503210,5810,5810,5810,5810,2
|
|
20230906,123100,486491590,5810,5810,5810,5810,0
|
|
20230906,123000,486491590,5810,5810,5810,5810,0
|
|
20230906,122900,486491590,5810,5820,5820,5810,11
|
|
20230906,122800,486427670,5810,5810,5810,5810,0
|
|
20230906,122700,486427670,5810,5810,5810,5810,345
|
|
20230906,122600,484423220,5820,5820,5820,5820,0
|
|
20230906,122500,484423220,5820,5820,5820,5820,0
|
|
20230906,122400,484423220,5820,5820,5820,5820,17
|
|
20230906,122300,484324280,5790,5820,5820,5790,1512
|
|
20230906,122200,475568440,5830,5830,5830,5830,0
|
|
20230906,122100,475568440,5830,5830,5830,5830,462
|
|
20230906,122000,472874980,5800,5790,5800,5790,619
|
|
20230906,121900,469285250,5820,5800,5820,5800,1000
|
|
20230906,121800,463465650,5810,5810,5810,5810,0
|
|
20230906,121700,463465650,5810,5810,5810,5810,0
|
|
20230906,121600,463465650,5810,5820,5820,5810,335
|
|
20230906,121500,461516000,5800,5800,5800,5800,20
|
|
20230906,121400,461400000,5820,5820,5820,5820,0
|
|
20230906,121300,461400000,5820,5820,5820,5820,0
|
|
20230906,121200,461400000,5820,5820,5820,5820,1
|
|
20230906,121100,461394180,5810,5810,5810,5810,10
|
|
20230906,121000,461336080,5810,5810,5810,5810,0
|
|
20230906,120900,461336080,5810,5800,5810,5800,492
|
|
20230906,120800,458480480,5800,5800,5800,5800,0
|
|
20230906,120700,458480480,5800,5800,5800,5800,12
|
|
20230906,120600,458410880,5810,5810,5810,5810,80
|
|
20230906,120500,457946080,5810,5810,5810,5810,0
|
|
20230906,120400,457946080,5810,5810,5810,5810,8
|
|
20230906,120300,457899600,5810,5810,5810,5810,0
|
|
20230906,120200,457899600,5810,5810,5810,5810,14
|
|
20230906,120100,457818260,5820,5810,5820,5810,1895
|
|
20230906,120000,446808260,5810,5810,5810,5800,1394
|
|
20230906,115900,438709200,5800,5790,5800,5790,290
|
|
20230906,115800,437027210,5790,5790,5790,5790,12
|
|
20230906,115700,436957730,5800,5800,5800,5800,0
|
|
20230906,115600,436957730,5800,5790,5800,5790,9
|
|
20230906,115500,436905610,5790,5790,5790,5790,0
|
|
20230906,115400,436905610,5790,5790,5790,5790,70
|
|
20230906,115300,436500310,5800,5800,5800,5800,0
|
|
20230906,115200,436500310,5800,5800,5800,5800,0
|
|
20230906,115100,436500310,5800,5800,5800,5800,0
|
|
20230906,115000,436500310,5800,5780,5800,5780,28
|
|
20230906,114900,436338220,5790,5790,5790,5790,0
|
|
20230906,114800,436338220,5790,5790,5790,5780,10
|
|
20230906,114700,436280400,5780,5780,5780,5780,0
|
|
20230906,114600,436280400,5780,5780,5780,5780,12
|
|
20230906,114500,436211040,5790,5790,5790,5790,1
|
|
20230906,114400,436205250,5780,5780,5780,5780,8
|
|
20230906,114300,436159010,5780,5780,5780,5780,0
|
|
20230906,114200,436159010,5780,5780,5780,5780,0
|
|
20230906,114100,436159010,5780,5780,5780,5780,11
|
|
20230906,114000,436095430,5800,5800,5800,5800,0
|
|
20230906,113900,436095430,5800,5800,5800,5800,0
|
|
20230906,113800,436095430,5800,5800,5800,5800,10
|
|
20230906,113700,436037430,5810,5810,5810,5810,0
|
|
20230906,113600,436037430,5810,5790,5810,5790,203
|
|
20230906,113500,434858580,5810,5810,5810,5810,0
|
|
20230906,113400,434858580,5810,5810,5810,5810,0
|
|
20230906,113300,434858580,5810,5810,5810,5810,0
|
|
20230906,113200,434858580,5810,5810,5810,5810,0
|
|
20230906,113100,434858580,5810,5810,5810,5810,0
|
|
20230906,113000,434858580,5810,5790,5810,5790,2184
|
|
20230906,112900,422209540,5820,5800,5820,5800,173
|
|
20230906,112800,421203460,5810,5810,5810,5810,144
|
|
20230906,112700,420366820,5810,5790,5810,5790,700
|
|
20230906,112600,416305880,5800,5800,5800,5800,0
|
|
20230906,112500,416305880,5800,5800,5800,5800,0
|
|
20230906,112400,416305880,5800,5800,5800,5800,14
|
|
20230906,112300,416224680,5790,5790,5790,5790,0
|
|
20230906,112200,416224680,5790,5790,5790,5790,0
|
|
20230906,112100,416224680,5790,5810,5810,5790,462
|
|
20230906,112000,413547610,5810,5830,5830,5810,10
|
|
20230906,111900,413489490,5820,5820,5820,5820,180
|
|
20230906,111800,412441890,5820,5820,5820,5820,10
|
|
20230906,111700,412383690,5820,5820,5820,5820,216
|
|
20230906,111600,411126570,5820,5820,5830,5820,24
|
|
20230906,111500,410986850,5830,5830,5830,5830,0
|
|
20230906,111400,410986850,5830,5830,5830,5830,1
|
|
20230906,111300,410981020,5810,5810,5810,5810,49
|
|
20230906,111200,410696330,5800,5800,5800,5800,13
|
|
20230906,111100,410620930,5800,5800,5800,5800,0
|
|
20230906,111000,410620930,5800,5800,5800,5800,9
|
|
20230906,110900,410568730,5800,5800,5800,5800,4
|
|
20230906,110800,410545530,5800,5800,5800,5800,116
|
|
20230906,110700,409872730,5800,5800,5800,5800,0
|
|
20230906,110600,409872730,5800,5810,5810,5800,9
|
|
20230906,110500,409820520,5800,5800,5800,5800,0
|
|
20230906,110400,409820520,5800,5800,5800,5800,14
|
|
20230906,110300,409739320,5800,5800,5800,5800,20
|
|
20230906,110200,409623320,5810,5810,5810,5810,0
|
|
20230906,110100,409623320,5810,5810,5810,5810,0
|
|
20230906,110000,409623320,5810,5810,5810,5810,16
|
|
20230906,105900,409530360,5830,5830,5830,5830,0
|
|
20230906,105800,409530360,5830,5830,5830,5830,0
|
|
20230906,105700,409530360,5830,5830,5830,5830,0
|
|
20230906,105600,409530360,5830,5830,5830,5830,0
|
|
20230906,105500,409530360,5830,5830,5830,5830,1
|
|
20230906,105400,409524530,5830,5830,5830,5830,10
|
|
20230906,105300,409466230,5800,5800,5800,5800,0
|
|
20230906,105200,409466230,5800,5800,5800,5800,70
|
|
20230906,105100,409060230,5800,5800,5800,5800,100
|
|
20230906,105000,408480230,5790,5790,5790,5790,0
|
|
20230906,104900,408480230,5790,5810,5830,5790,2874
|
|
20230906,104800,391804250,5810,5810,5810,5810,0
|
|
20230906,104700,391804250,5810,5810,5810,5810,149
|
|
20230906,104600,390938560,5810,5810,5810,5810,250
|
|
20230906,104500,389486060,5810,5820,5820,5810,21
|
|
20230906,104400,389363930,5820,5820,5820,5820,0
|
|
20230906,104300,389363930,5820,5820,5820,5820,0
|
|
20230906,104200,389363930,5820,5820,5820,5820,204
|
|
20230906,104100,388176650,5820,5820,5820,5820,10
|
|
20230906,104000,388118450,5820,5820,5820,5820,0
|
|
20230906,103900,388118450,5820,5820,5820,5820,12
|
|
20230906,103800,388048610,5820,5820,5820,5820,0
|
|
20230906,103700,388048610,5820,5820,5820,5820,9
|
|
20230906,103600,387996230,5830,5830,5830,5830,0
|
|
20230906,103500,387996230,5830,5830,5830,5830,5
|
|
20230906,103400,387967080,5830,5830,5830,5830,0
|
|
20230906,103300,387967080,5830,5830,5830,5830,10
|
|
20230906,103200,387908780,5830,5830,5830,5830,0
|
|
20230906,103100,387908780,5830,5830,5830,5830,11
|
|
20230906,103000,387844650,5830,5830,5830,5830,0
|
|
20230906,102900,387844650,5830,5830,5830,5830,0
|
|
20230906,102800,387844650,5830,5830,5830,5830,10
|
|
20230906,102700,387786350,5850,5850,5850,5850,0
|
|
20230906,102600,387786350,5850,5850,5850,5850,1
|
|
20230906,102500,387780500,5870,5870,5870,5870,0
|
|
20230906,102400,387780500,5870,5870,5870,5870,0
|
|
20230906,102300,387780500,5870,5870,5870,5870,0
|
|
20230906,102200,387780500,5870,5840,5870,5840,10
|
|
20230906,102100,387722040,5870,5870,5870,5870,0
|
|
20230906,102000,387722040,5870,5830,5870,5830,150
|
|
20230906,101900,386843900,5830,5830,5830,5830,1
|
|
20230906,101800,386838070,5820,5820,5820,5820,11
|
|
20230906,101700,386774050,5850,5850,5850,5850,0
|
|
20230906,101600,386774050,5850,5850,5850,5850,1
|
|
20230906,101500,386768200,5840,5820,5840,5820,18
|
|
20230906,101400,386663330,5820,5820,5820,5820,19
|
|
20230906,101300,386552750,5830,5830,5830,5830,1
|
|
20230906,101200,386546920,5820,5820,5820,5820,0
|
|
20230906,101100,386546920,5820,5820,5820,5820,0
|
|
20230906,101000,386546920,5820,5820,5820,5820,10
|
|
20230906,100900,386488720,5840,5840,5840,5840,0
|
|
20230906,100800,386488720,5840,5820,5850,5800,1136
|
|
20230906,100700,379889360,5820,5820,5820,5820,6
|
|
20230906,100600,379854440,5820,5820,5820,5820,118
|
|
20230906,100500,379167680,5820,5820,5820,5820,51
|
|
20230906,100400,378870860,5820,5820,5820,5820,0
|
|
20230906,100300,378870860,5820,5820,5820,5820,1
|
|
20230906,100200,378865040,5850,5850,5850,5850,0
|
|
20230906,100100,378865040,5850,5850,5850,5850,0
|
|
20230906,100000,378865040,5850,5850,5850,5850,1
|
|
20230906,095900,378859190,5850,5850,5850,5850,4
|
|
20230906,095800,378835790,5850,5850,5850,5850,5
|
|
20230906,095700,378806540,5850,5850,5850,5850,0
|
|
20230906,095600,378806540,5850,5850,5850,5850,100
|
|
20230906,095500,378221540,5870,5830,5870,5830,2355
|
|
20230906,095400,364456970,5830,5830,5830,5830,26
|
|
20230906,095300,364305390,5830,5820,5830,5800,2328
|
|
20230906,095200,350775200,5820,5810,5820,5810,366
|
|
20230906,095100,348647560,5810,5800,5810,5800,10
|
|
20230906,095000,348589540,5800,5800,5800,5800,215
|
|
20230906,094900,347342540,5800,5800,5800,5800,754
|
|
20230906,094800,342969340,5810,5830,5830,5810,5210
|
|
20230906,094700,312670290,5830,5840,5840,5830,574
|
|
20230906,094600,309322720,5840,5830,5840,5830,610
|
|
20230906,094500,305760420,5830,5840,5840,5830,38
|
|
20230906,094400,305538770,5840,5840,5840,5840,5
|
|
20230906,094300,305509570,5840,5840,5840,5840,10
|
|
20230906,094200,305451170,5850,5850,5850,5850,246
|
|
20230906,094100,304012070,5850,5850,5850,5850,12
|
|
20230906,094000,303941870,5830,5840,5860,5830,1341
|
|
20230906,093900,296115760,5840,5850,5850,5840,347
|
|
20230906,093800,294088180,5870,5850,5870,5850,32
|
|
20230906,093700,293900940,5850,5850,5890,5840,1264
|
|
20230906,093600,286464580,5870,5870,5880,5840,3213
|
|
20230906,093500,267647710,5870,5930,5930,5870,3058
|
|
20230906,093400,249588030,5920,5890,5930,5890,3018
|
|
20230906,093300,231765450,5890,5860,5890,5840,4747
|
|
20230906,093200,203937430,5870,5900,5900,5860,2441
|
|
20230906,093100,189604700,5900,5890,5910,5860,2321
|
|
20230906,093000,175946640,5930,5840,5940,5840,10895
|
|
20230906,092900,111617380,5850,5860,5870,5850,683
|
|
20230906,092800,107619830,5860,5830,5870,5830,3578
|
|
20230906,092700,86684150,5840,5770,5840,5750,9097
|
|
20230906,092600,33972580,5770,5750,5770,5750,694
|
|
20230906,092500,29979920,5750,5750,5750,5750,470
|
|
20230906,092400,27277420,5750,5740,5750,5740,612
|
|
20230906,092300,23760570,5730,5730,5730,5730,0
|
|
20230906,092200,23760570,5730,5730,5730,5730,0
|
|
20230906,092100,23760570,5730,5730,5730,5730,0
|
|
20230906,092000,23760570,5730,5730,5730,5730,238
|
|
20230906,091900,22396830,5730,5730,5730,5730,0
|
|
20230906,091800,22396830,5730,5700,5730,5700,1405
|
|
20230906,091700,14358480,5700,5700,5700,5700,18
|
|
20230906,091600,14255880,5700,5700,5700,5700,27
|
|
20230906,091500,14101980,5700,5700,5700,5700,100
|
|
20230906,091400,13531980,5690,5690,5690,5690,0
|
|
20230906,091300,13531980,5690,5690,5690,5690,0
|
|
20230906,091200,13531980,5690,5690,5690,5690,50
|
|
20230906,091100,13247480,5690,5690,5690,5690,10
|
|
20230906,091000,13190580,5690,5690,5690,5690,12
|
|
20230906,090900,13122300,5650,5650,5650,5650,0
|
|
20230906,090800,13122300,5650,5650,5650,5650,0
|
|
20230906,090700,13122300,5650,5660,5660,5650,16
|
|
20230906,090600,13031880,5650,5650,5650,5650,3
|
|
20230906,090500,13014930,5650,5650,5650,5650,0
|
|
20230906,090400,13014930,5650,5650,5650,5650,0
|
|
20230906,090300,13014930,5650,5650,5650,5650,0
|
|
20230906,090200,13014930,5650,5650,5650,5650,334
|
|
20230906,090100,11127830,5650,5670,5670,5650,561
|
|
20230906,090000,7954700,5680,5690,5700,5680,1398
|