640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193700,70752660,5360,5360,5360,5360,112
|
|
20230905,193600,70752660,5360,5360,5360,5360,0
|
|
20230905,193500,70752660,5360,5360,5360,5360,0
|
|
20230905,193400,70752660,5360,5360,5360,5360,0
|
|
20230905,193300,70752660,5360,5360,5360,5360,0
|
|
20230905,193200,70752660,5360,5360,5360,5360,0
|
|
20230905,193100,70752660,5360,5360,5360,5360,0
|
|
20230905,193000,70752660,5360,5360,5360,5360,0
|
|
20230905,192900,70752660,5360,5360,5360,5360,0
|
|
20230905,192800,70752660,5360,5360,5360,5360,0
|
|
20230905,192700,70752660,5360,5360,5360,5360,0
|
|
20230905,192600,70752660,5360,5360,5360,5360,0
|
|
20230905,192500,70752660,5360,5360,5360,5360,0
|
|
20230905,192400,70752660,5360,5360,5360,5360,0
|
|
20230905,192300,70752660,5360,5360,5360,5360,0
|
|
20230905,192200,70752660,5360,5360,5360,5360,0
|
|
20230905,192100,70752660,5360,5360,5360,5360,0
|
|
20230905,192000,70752660,5360,5360,5360,5360,0
|
|
20230905,191900,70752660,5360,5360,5360,5360,0
|
|
20230905,191800,70752660,5360,5360,5360,5360,0
|
|
20230905,191700,70752660,5360,5360,5360,5360,0
|
|
20230905,191600,70752660,5360,5360,5360,5360,0
|
|
20230905,191500,70752660,5360,5360,5360,5360,0
|
|
20230905,191400,70752660,5360,5360,5360,5360,0
|
|
20230905,191300,70752660,5360,5360,5360,5360,0
|
|
20230905,191200,70752660,5360,5360,5360,5360,0
|
|
20230905,191100,70752660,5360,5360,5360,5360,0
|
|
20230905,191000,70752660,5360,5360,5360,5360,0
|
|
20230905,190900,70752660,5360,5360,5360,5360,0
|
|
20230905,190800,70752660,5360,5360,5360,5360,0
|
|
20230905,190700,70752660,5360,5360,5360,5360,112
|
|
20230905,190600,70752660,5360,5360,5360,5360,0
|
|
20230905,190500,70752660,5360,5360,5360,5360,0
|
|
20230905,190400,70752660,5360,5360,5360,5360,0
|
|
20230905,190300,70752660,5360,5360,5360,5360,0
|
|
20230905,190200,70752660,5360,5360,5360,5360,0
|
|
20230905,190100,70752660,5360,5360,5360,5360,0
|
|
20230905,190000,70752660,5360,5360,5360,5360,0
|
|
20230905,185900,70752660,5360,5360,5360,5360,0
|
|
20230905,185800,70752660,5360,5360,5360,5360,0
|
|
20230905,185700,70752660,5360,5360,5360,5360,0
|
|
20230905,185600,70752660,5360,5360,5360,5360,0
|
|
20230905,185500,70752660,5360,5360,5360,5360,0
|
|
20230905,185400,70752660,5360,5360,5360,5360,0
|
|
20230905,185300,70752660,5360,5360,5360,5360,0
|
|
20230905,185200,70752660,5360,5360,5360,5360,0
|
|
20230905,185100,70752660,5360,5360,5360,5360,0
|
|
20230905,185000,70752660,5360,5360,5360,5360,0
|
|
20230905,184900,70752660,5360,5360,5360,5360,0
|
|
20230905,184800,70752660,5360,5360,5360,5360,0
|
|
20230905,184700,70752660,5360,5360,5360,5360,0
|
|
20230905,184600,70752660,5360,5360,5360,5360,0
|
|
20230905,184500,70752660,5360,5360,5360,5360,0
|
|
20230905,184400,70752660,5360,5360,5360,5360,0
|
|
20230905,184300,70752660,5360,5360,5360,5360,0
|
|
20230905,184200,70752660,5360,5360,5360,5360,0
|
|
20230905,184100,70752660,5360,5360,5360,5360,0
|
|
20230905,184000,70752660,5360,5360,5360,5360,0
|
|
20230905,183900,70752660,5360,5360,5360,5360,0
|
|
20230905,183800,70752660,5360,5360,5360,5360,0
|
|
20230905,183700,70752660,5360,5360,5360,5360,112
|
|
20230905,183600,70752660,5360,5360,5360,5360,0
|
|
20230905,183500,70752660,5360,5360,5360,5360,0
|
|
20230905,183400,70752660,5360,5360,5360,5360,0
|
|
20230905,183300,70752660,5360,5360,5360,5360,0
|
|
20230905,183200,70752660,5360,5360,5360,5360,0
|
|
20230905,183100,70752660,5360,5360,5360,5360,0
|
|
20230905,183000,70752660,5360,5360,5360,5360,0
|
|
20230905,182900,70752660,5360,5360,5360,5360,0
|
|
20230905,182800,70752660,5360,5360,5360,5360,0
|
|
20230905,182700,70752660,5360,5360,5360,5360,0
|
|
20230905,182600,70752660,5360,5360,5360,5360,0
|
|
20230905,182500,70752660,5360,5360,5360,5360,0
|
|
20230905,182400,70752660,5360,5360,5360,5360,0
|
|
20230905,182300,70752660,5360,5360,5360,5360,0
|
|
20230905,182200,70752660,5360,5360,5360,5360,0
|
|
20230905,182100,70752660,5360,5360,5360,5360,0
|
|
20230905,182000,70752660,5360,5360,5360,5360,0
|
|
20230905,181900,70752660,5360,5360,5360,5360,0
|
|
20230905,181800,70752660,5360,5360,5360,5360,0
|
|
20230905,181700,70752660,5360,5360,5360,5360,0
|
|
20230905,181600,70752660,5360,5360,5360,5360,0
|
|
20230905,181500,70752660,5360,5360,5360,5360,0
|
|
20230905,181400,70752660,5360,5360,5360,5360,0
|
|
20230905,181300,70752660,5360,5360,5360,5360,0
|
|
20230905,181200,70752660,5360,5360,5360,5360,0
|
|
20230905,181100,70752660,5360,5360,5360,5360,0
|
|
20230905,181000,70752660,5360,5360,5360,5360,0
|
|
20230905,180900,70752660,5360,5360,5360,5360,0
|
|
20230905,180800,70752660,5360,5360,5360,5360,0
|
|
20230905,180700,70752660,5360,5360,5360,5360,112
|
|
20230905,180600,70752660,5360,5360,5360,5360,0
|
|
20230905,180500,70752660,5360,5360,5360,5360,0
|
|
20230905,180400,70752660,5360,5360,5360,5360,0
|
|
20230905,180300,70752660,5360,5360,5360,5360,0
|
|
20230905,180200,70752660,5360,5360,5360,5360,0
|
|
20230905,180100,70752660,5360,5360,5360,5360,0
|
|
20230905,180000,70752660,5360,5360,5360,5360,0
|
|
20230905,175900,70752660,5360,5360,5360,5360,0
|
|
20230905,175800,70752660,5360,5360,5360,5360,0
|
|
20230905,175700,70752660,5360,5360,5360,5360,0
|
|
20230905,175600,70752660,5360,5360,5360,5360,0
|
|
20230905,175500,70752660,5360,5360,5360,5360,0
|
|
20230905,175400,70752660,5360,5360,5360,5360,0
|
|
20230905,175300,70752660,5360,5360,5360,5360,0
|
|
20230905,175200,70752660,5360,5360,5360,5360,0
|
|
20230905,175100,70752660,5360,5360,5360,5360,0
|
|
20230905,175000,70752660,5360,5360,5360,5360,0
|
|
20230905,174900,70752660,5360,5360,5360,5360,0
|
|
20230905,174800,70752660,5360,5360,5360,5360,0
|
|
20230905,174700,70752660,5360,5360,5360,5360,0
|
|
20230905,174600,70752660,5360,5360,5360,5360,0
|
|
20230905,174500,70752660,5360,5360,5360,5360,0
|
|
20230905,174400,70752660,5360,5360,5360,5360,0
|
|
20230905,174300,70752660,5360,5360,5360,5360,0
|
|
20230905,174200,70752660,5360,5360,5360,5360,0
|
|
20230905,174100,70752660,5360,5360,5360,5360,0
|
|
20230905,174000,70752660,5360,5360,5360,5360,0
|
|
20230905,173900,70752660,5360,5360,5360,5360,0
|
|
20230905,173800,70752660,5360,5360,5360,5360,0
|
|
20230905,173700,70752660,5360,5360,5360,5360,112
|
|
20230905,173600,70752660,5360,5360,5360,5360,0
|
|
20230905,173500,70752660,5360,5360,5360,5360,0
|
|
20230905,173400,70752660,5360,5360,5360,5360,0
|
|
20230905,173300,70752660,5360,5360,5360,5360,0
|
|
20230905,173200,70752660,5360,5360,5360,5360,0
|
|
20230905,173100,70752660,5360,5360,5360,5360,0
|
|
20230905,173000,70752660,5360,5360,5360,5360,0
|
|
20230905,172900,70752660,5360,5360,5360,5360,0
|
|
20230905,172800,70752660,5360,5360,5360,5360,0
|
|
20230905,172700,70752660,5360,5360,5360,5360,0
|
|
20230905,172600,70752660,5360,5360,5360,5360,0
|
|
20230905,172500,70752660,5360,5360,5360,5360,0
|
|
20230905,172400,70752660,5360,5360,5360,5360,0
|
|
20230905,172300,70752660,5360,5360,5360,5360,0
|
|
20230905,172200,70752660,5360,5360,5360,5360,0
|
|
20230905,172100,70752660,5360,5360,5360,5360,0
|
|
20230905,172000,70752660,5360,5360,5360,5360,0
|
|
20230905,171900,70752660,5360,5360,5360,5360,0
|
|
20230905,171800,70752660,5360,5360,5360,5360,0
|
|
20230905,171700,70752660,5360,5360,5360,5360,0
|
|
20230905,171600,70752660,5360,5360,5360,5360,0
|
|
20230905,171500,70752660,5360,5360,5360,5360,0
|
|
20230905,171400,70752660,5360,5360,5360,5360,0
|
|
20230905,171300,70752660,5360,5360,5360,5360,0
|
|
20230905,171200,70752660,5360,5360,5360,5360,0
|
|
20230905,171100,70752660,5360,5360,5360,5360,0
|
|
20230905,171000,70752660,5360,5360,5360,5360,0
|
|
20230905,170900,70752660,5360,5360,5360,5360,0
|
|
20230905,170800,70752660,5360,5360,5360,5360,0
|
|
20230905,170700,70752660,5360,5360,5360,5360,112
|
|
20230905,170600,70752660,5360,5360,5360,5360,0
|
|
20230905,170500,70752660,5360,5360,5360,5360,0
|
|
20230905,170400,70752660,5360,5360,5360,5360,0
|
|
20230905,170300,70752660,5360,5360,5360,5360,0
|
|
20230905,170200,70752660,5360,5360,5360,5360,0
|
|
20230905,170100,70752660,5360,5360,5360,5360,0
|
|
20230905,170000,70752660,5360,5360,5360,5360,0
|
|
20230905,165900,70752660,5360,5360,5360,5360,0
|
|
20230905,165800,70752660,5360,5360,5360,5360,0
|
|
20230905,165700,70752660,5360,5360,5360,5360,0
|
|
20230905,165600,70752660,5360,5360,5360,5360,0
|
|
20230905,165500,70752660,5360,5360,5360,5360,0
|
|
20230905,165400,70752660,5360,5360,5360,5360,0
|
|
20230905,165300,70752660,5360,5360,5360,5360,0
|
|
20230905,165200,70752660,5360,5360,5360,5360,0
|
|
20230905,165100,70752660,5360,5360,5360,5360,0
|
|
20230905,165000,70752660,5360,5360,5360,5360,0
|
|
20230905,164900,70752660,5360,5360,5360,5360,0
|
|
20230905,164800,70752660,5360,5360,5360,5360,0
|
|
20230905,164700,70752660,5360,5360,5360,5360,0
|
|
20230905,164600,70752660,5360,5360,5360,5360,0
|
|
20230905,164500,70752660,5360,5360,5360,5360,0
|
|
20230905,164400,70752660,5360,5360,5360,5360,0
|
|
20230905,164300,70752660,5360,5360,5360,5360,0
|
|
20230905,164200,70752660,5360,5360,5360,5360,0
|
|
20230905,164100,70752660,5360,5360,5360,5360,0
|
|
20230905,164000,70752660,5360,5360,5360,5360,0
|
|
20230905,163900,70752660,5360,5360,5360,5360,0
|
|
20230905,163800,70752660,5360,5360,5360,5360,0
|
|
20230905,163700,70752660,5360,5360,5360,5360,112
|
|
20230905,163600,70752660,5360,5360,5360,5360,0
|
|
20230905,163500,70752660,5360,5360,5360,5360,0
|
|
20230905,163400,70752660,5360,5360,5360,5360,0
|
|
20230905,163300,70752660,5360,5360,5360,5360,0
|
|
20230905,163200,70752660,5360,5360,5360,5360,0
|
|
20230905,163100,70752660,5360,5360,5360,5360,0
|
|
20230905,163000,70752660,5360,5360,5360,5360,0
|
|
20230905,162900,70752660,5360,5360,5360,5360,0
|
|
20230905,162800,70752660,5360,5360,5360,5360,0
|
|
20230905,162700,70752660,5360,5360,5360,5360,0
|
|
20230905,162600,70752660,5360,5360,5360,5360,0
|
|
20230905,162500,70752660,5360,5360,5360,5360,0
|
|
20230905,162400,70752660,5360,5360,5360,5360,0
|
|
20230905,162300,70752660,5360,5360,5360,5360,0
|
|
20230905,162200,70752660,5360,5360,5360,5360,0
|
|
20230905,162100,70752660,5360,5360,5360,5360,0
|
|
20230905,162000,70752660,5360,5360,5360,5360,0
|
|
20230905,161900,70752660,5360,5360,5360,5360,0
|
|
20230905,161800,70752660,5360,5360,5360,5360,0
|
|
20230905,161700,70752660,5360,5360,5360,5360,0
|
|
20230905,161600,70752660,5360,5360,5360,5360,0
|
|
20230905,161500,70752660,5360,5360,5360,5360,0
|
|
20230905,161400,70752660,5360,5360,5360,5360,0
|
|
20230905,161300,70752660,5360,5360,5360,5360,0
|
|
20230905,161200,70752660,5360,5360,5360,5360,0
|
|
20230905,161100,70752660,5360,5360,5360,5360,0
|
|
20230905,161000,70752660,5360,5360,5360,5360,0
|
|
20230905,160900,70752660,5360,5360,5360,5360,0
|
|
20230905,160800,70752660,5360,5360,5360,5360,0
|
|
20230905,160700,70752660,5360,5360,5360,5360,112
|
|
20230905,160600,70752660,5360,5360,5360,5360,0
|
|
20230905,160500,70752660,5360,5360,5360,5360,0
|
|
20230905,160400,70752660,5360,5360,5360,5360,0
|
|
20230905,160300,70752660,5360,5360,5360,5360,0
|
|
20230905,160200,70752660,5360,5360,5360,5360,0
|
|
20230905,160100,70752660,5360,5360,5360,5360,0
|
|
20230905,160000,70752660,5360,5360,5360,5360,0
|
|
20230905,155900,70752660,5360,5360,5360,5360,0
|
|
20230905,155800,70752660,5360,5360,5360,5360,0
|
|
20230905,155700,70752660,5360,5360,5360,5360,0
|
|
20230905,155600,70752660,5360,5360,5360,5360,0
|
|
20230905,155500,70752660,5360,5360,5360,5360,0
|
|
20230905,155400,70752660,5360,5360,5360,5360,0
|
|
20230905,155300,70752660,5360,5360,5360,5360,0
|
|
20230905,155200,70752660,5360,5360,5360,5360,0
|
|
20230905,155100,70752660,5360,5360,5360,5360,0
|
|
20230905,155000,70752660,5360,5360,5360,5360,0
|
|
20230905,154900,70752660,5360,5360,5360,5360,0
|
|
20230905,154800,70752660,5360,5360,5360,5360,0
|
|
20230905,154700,70752660,5360,5360,5360,5360,0
|
|
20230905,154600,70752660,5360,5360,5360,5360,0
|
|
20230905,154500,70752660,5360,5360,5360,5360,0
|
|
20230905,154400,70752660,5360,5360,5360,5360,0
|
|
20230905,154300,70752660,5360,5360,5360,5360,0
|
|
20230905,154200,70752660,5360,5360,5360,5360,0
|
|
20230905,154100,70752660,5360,5360,5360,5360,0
|
|
20230905,154000,70752660,5360,5360,5360,5360,0
|
|
20230905,153900,70752660,5360,5360,5360,5360,0
|
|
20230905,153800,70752660,5360,5360,5360,5360,0
|
|
20230905,153700,70752660,5360,5360,5360,5360,112
|
|
20230905,153600,70752660,5360,5360,5360,5360,0
|
|
20230905,153500,70752660,5360,5360,5360,5360,0
|
|
20230905,153400,70752660,5360,5360,5360,5360,0
|
|
20230905,153300,70752660,5360,5360,5360,5360,0
|
|
20230905,153200,70752660,5360,5360,5360,5360,0
|
|
20230905,153100,70752660,5360,5360,5360,5360,0
|
|
20230905,153000,70752660,5360,5360,5360,5360,112
|
|
20230905,152900,70152340,5370,5370,5370,5370,0
|
|
20230905,152800,70152340,5370,5370,5370,5370,0
|
|
20230905,152700,70152340,5370,5370,5370,5370,0
|
|
20230905,152600,70152340,5370,5370,5370,5370,0
|
|
20230905,152500,70152340,5370,5370,5370,5370,0
|
|
20230905,152400,70152340,5370,5370,5370,5370,0
|
|
20230905,152300,70152340,5370,5370,5370,5370,0
|
|
20230905,152200,70152340,5370,5370,5370,5370,0
|
|
20230905,152100,70152340,5370,5370,5370,5370,0
|
|
20230905,152000,70152340,5370,5370,5370,5370,0
|
|
20230905,151900,70152340,5370,5370,5370,5370,2
|
|
20230905,151800,70141600,5370,5370,5370,5370,2
|
|
20230905,151700,70130860,5370,5370,5370,5370,3
|
|
20230905,151600,70114750,5370,5370,5370,5370,2
|
|
20230905,151500,70104010,5370,5370,5370,5370,3
|
|
20230905,151400,70087900,5370,5370,5370,5370,2
|
|
20230905,151300,70077160,5370,5370,5370,5370,2
|
|
20230905,151200,70066420,5340,5390,5390,5340,1002
|
|
20230905,151100,64706040,5390,5390,5390,5390,3
|
|
20230905,151000,64689870,5390,5390,5390,5390,1
|
|
20230905,150900,64684480,5390,5390,5390,5390,2
|
|
20230905,150800,64673700,5390,5390,5390,5390,2
|
|
20230905,150700,64662920,5390,5390,5390,5390,2
|
|
20230905,150600,64652140,5390,5390,5390,5390,182
|
|
20230905,150500,63671160,5390,5390,5390,5390,2
|
|
20230905,150400,63660380,5390,5390,5390,5390,2
|
|
20230905,150300,63649600,5390,5390,5390,5390,2
|
|
20230905,150200,63638820,5390,5390,5390,5390,2
|
|
20230905,150100,63628040,5390,5390,5390,5390,4
|
|
20230905,150000,63606480,5390,5390,5390,5390,1
|
|
20230905,145900,63601090,5390,5390,5390,5390,2
|
|
20230905,145800,63590310,5390,5390,5390,5390,2
|
|
20230905,145700,63579530,5390,5390,5390,5390,2
|
|
20230905,145600,63568750,5390,5370,5390,5370,12
|
|
20230905,145500,63504090,5390,5390,5390,5390,3
|
|
20230905,145400,63487920,5390,5390,5390,5390,2
|
|
20230905,145300,63477140,5390,5380,5390,5380,2
|
|
20230905,145200,63466370,5400,5380,5400,5380,3
|
|
20230905,145100,63450190,5400,5360,5400,5340,642
|
|
20230905,145000,60020890,5360,5360,5360,5360,1
|
|
20230905,144900,60015530,5360,5360,5360,5360,2
|
|
20230905,144800,60004810,5350,5360,5360,5350,165
|
|
20230905,144700,59122040,5360,5360,5360,5360,2
|
|
20230905,144600,59111320,5360,5360,5360,5360,2
|
|
20230905,144500,59100600,5360,5360,5360,5360,2
|
|
20230905,144400,59089880,5360,5360,5360,5360,2
|
|
20230905,144300,59079160,5350,5360,5360,5350,37
|
|
20230905,144200,58881180,5360,5360,5360,5360,3
|
|
20230905,144100,58865100,5350,5350,5360,5350,108
|
|
20230905,144000,58287290,5360,5360,5360,5360,2
|
|
20230905,143900,58276570,5360,5360,5360,5360,2
|
|
20230905,143800,58265850,5360,5360,5360,5360,2
|
|
20230905,143700,58255130,5370,5370,5370,5370,2
|
|
20230905,143600,58244390,5370,5370,5370,5370,2
|
|
20230905,143500,58233650,5370,5370,5370,5370,2
|
|
20230905,143400,58222910,5370,5370,5370,5370,2
|
|
20230905,143300,58212170,5390,5390,5390,5390,3
|
|
20230905,143200,58196000,5390,5390,5390,5390,2
|
|
20230905,143100,58185220,5370,5370,5370,5370,1
|
|
20230905,143000,58179850,5390,5390,5390,5390,8
|
|
20230905,142900,58136730,5390,5370,5390,5370,4
|
|
20230905,142800,58115190,5390,5370,5390,5370,14
|
|
20230905,142700,58039770,5370,5370,5370,5370,2
|
|
20230905,142600,58029030,5370,5370,5370,5370,2
|
|
20230905,142500,58018290,5370,5370,5370,5370,2
|
|
20230905,142400,58007550,5370,5370,5370,5370,2
|
|
20230905,142300,57996810,5350,5340,5350,5340,460
|
|
20230905,142200,55537800,5350,5350,5350,5350,2
|
|
20230905,142100,55527100,5350,5350,5350,5350,1
|
|
20230905,142000,55521750,5350,5350,5350,5350,125
|
|
20230905,141900,54853000,5350,5370,5370,5350,329
|
|
20230905,141800,53092150,5370,5370,5370,5370,2
|
|
20230905,141700,53081410,5370,5370,5370,5370,2
|
|
20230905,141600,53070670,5370,5370,5370,5370,2
|
|
20230905,141500,53059930,5370,5360,5370,5360,165
|
|
20230905,141400,52175510,5360,5360,5370,5360,47
|
|
20230905,141300,51923570,5360,5370,5370,5360,53
|
|
20230905,141200,51639470,5370,5370,5370,5370,2
|
|
20230905,141100,51628730,5370,5370,5370,5370,1
|
|
20230905,141000,51623360,5370,5370,5370,5370,2
|
|
20230905,140900,51612620,5370,5370,5370,5370,2
|
|
20230905,140800,51601880,5390,5390,5390,5390,2
|
|
20230905,140700,51591100,5390,5390,5390,5390,2
|
|
20230905,140600,51580320,5390,5380,5390,5380,2
|
|
20230905,140500,51569550,5400,5400,5400,5380,4
|
|
20230905,140400,51547970,5400,5400,5400,5400,2
|
|
20230905,140300,51537170,5400,5400,5400,5400,2
|
|
20230905,140200,51526370,5400,5400,5400,5400,1
|
|
20230905,140100,51520970,5400,5400,5400,5400,2
|
|
20230905,140000,51510170,5400,5400,5400,5400,2
|
|
20230905,135900,51499370,5400,5400,5400,5400,2
|
|
20230905,135800,51488570,5400,5400,5400,5400,2
|
|
20230905,135700,51477770,5400,5400,5400,5400,2
|
|
20230905,135600,51466970,5400,5400,5400,5400,2
|
|
20230905,135500,51456170,5400,5400,5400,5400,2
|
|
20230905,135400,51445370,5400,5400,5400,5400,2
|
|
20230905,135300,51434570,5400,5380,5400,5380,2
|
|
20230905,135200,51423790,5400,5400,5400,5400,2
|
|
20230905,135100,51412990,5390,5390,5390,5390,6
|
|
20230905,135000,51380650,5390,5390,5390,5390,2
|
|
20230905,134900,51369870,5390,5390,5390,5390,2
|
|
20230905,134800,51359090,5400,5390,5400,5390,2
|
|
20230905,134700,51348300,5390,5390,5390,5390,2
|
|
20230905,134600,51337520,5390,5390,5390,5390,2
|
|
20230905,134500,51326740,5390,5390,5390,5390,2
|
|
20230905,134400,51315960,5390,5390,5390,5390,2
|
|
20230905,134300,51305180,5390,5390,5390,5390,2
|
|
20230905,134200,51294400,5390,5390,5390,5390,1
|
|
20230905,134100,51289010,5400,5400,5400,5400,41
|
|
20230905,134000,51067610,5400,5400,5400,5400,2
|
|
20230905,133900,51056810,5400,5400,5400,5400,2
|
|
20230905,133800,51046010,5400,5400,5400,5400,2
|
|
20230905,133700,51035210,5400,5400,5400,5400,52
|
|
20230905,133600,50754410,5370,5370,5370,5370,746
|
|
20230905,133500,46748390,5360,5370,5370,5360,3
|
|
20230905,133400,46732290,5370,5370,5370,5370,2
|
|
20230905,133300,46721550,5370,5370,5370,5370,2
|
|
20230905,133200,46710810,5370,5370,5370,5370,1
|
|
20230905,133100,46705440,5370,5370,5370,5370,2
|
|
20230905,133000,46694700,5370,5370,5370,5370,2
|
|
20230905,132900,46683960,5370,5370,5370,5370,52
|
|
20230905,132800,46404720,5370,5370,5370,5370,26
|
|
20230905,132700,46265100,5370,5370,5370,5370,252
|
|
20230905,132600,44911860,5370,5370,5370,5370,2
|
|
20230905,132500,44901120,5370,5370,5370,5370,2
|
|
20230905,132400,44890380,5370,5370,5370,5370,2
|
|
20230905,132300,44879640,5370,5370,5370,5370,6
|
|
20230905,132200,44847420,5370,5370,5370,5370,46
|
|
20230905,132100,44600400,5370,5370,5370,5370,2
|
|
20230905,132000,44589660,5370,5370,5370,5370,2
|
|
20230905,131900,44578920,5370,5370,5370,5370,2
|
|
20230905,131800,44568180,5370,5370,5370,5370,100
|
|
20230905,131700,44031180,5370,5370,5370,5370,502
|
|
20230905,131600,41335440,5370,5370,5370,5370,2
|
|
20230905,131500,41324700,5370,5370,5370,5370,2
|
|
20230905,131400,41313960,5370,5370,5370,5370,2
|
|
20230905,131300,41303220,5370,5370,5370,5370,1
|
|
20230905,131200,41297850,5370,5370,5370,5370,2
|
|
20230905,131100,41287110,5370,5370,5370,5370,2
|
|
20230905,131000,41276370,5370,5370,5370,5370,2
|
|
20230905,130900,41265630,5370,5370,5370,5370,2
|
|
20230905,130800,41254890,5370,5370,5370,5370,2
|
|
20230905,130700,41244150,5370,5370,5370,5370,12
|
|
20230905,130600,41179710,5370,5370,5370,5370,2
|
|
20230905,130500,41168970,5370,5370,5370,5370,2
|
|
20230905,130400,41158230,5370,5370,5370,5370,2
|
|
20230905,130300,41147490,5370,5370,5370,5370,1
|
|
20230905,130200,41142120,5370,5370,5370,5370,2
|
|
20230905,130100,41131380,5370,5370,5370,5370,2
|
|
20230905,130000,41120640,5370,5370,5370,5370,2
|
|
20230905,125900,41109900,5370,5370,5370,5370,2
|
|
20230905,125800,41099160,5370,5370,5370,5370,2
|
|
20230905,125700,41088420,5370,5370,5370,5370,2
|
|
20230905,125600,41077680,5370,5370,5370,5370,2
|
|
20230905,125500,41066940,5370,5370,5370,5370,57
|
|
20230905,125400,40760850,5370,5370,5370,5370,2
|
|
20230905,125300,40750110,5370,5370,5370,5370,1
|
|
20230905,125200,40744740,5370,5370,5370,5370,2
|
|
20230905,125100,40734000,5370,5370,5370,5370,2
|
|
20230905,125000,40723260,5350,5370,5370,5350,810
|
|
20230905,124900,36389720,5350,5370,5370,5350,62
|
|
20230905,124800,36057880,5370,5370,5370,5370,77
|
|
20230905,124700,35644390,5370,5370,5370,5370,2
|
|
20230905,124600,35633650,5370,5370,5370,5370,2
|
|
20230905,124500,35622910,5370,5370,5370,5370,2
|
|
20230905,124400,35612170,5370,5370,5370,5370,1
|
|
20230905,124300,35606800,5370,5370,5370,5370,2
|
|
20230905,124200,35596060,5380,5380,5380,5380,2
|
|
20230905,124100,35585300,5380,5380,5380,5380,2
|
|
20230905,124000,35574540,5380,5380,5380,5380,4
|
|
20230905,123900,35553020,5380,5380,5380,5380,2
|
|
20230905,123800,35542260,5380,5380,5380,5380,2
|
|
20230905,123700,35531500,5380,5380,5380,5380,2
|
|
20230905,123600,35520740,5380,5380,5380,5380,2
|
|
20230905,123500,35509980,5380,5380,5380,5380,2
|
|
20230905,123400,35499220,5380,5380,5380,5380,1
|
|
20230905,123300,35493840,5380,5380,5380,5380,14
|
|
20230905,123200,35418520,5380,5380,5380,5380,2
|
|
20230905,123100,35407760,5380,5380,5380,5380,2
|
|
20230905,123000,35397000,5380,5380,5380,5380,2
|
|
20230905,122900,35386240,5380,5380,5380,5380,2
|
|
20230905,122800,35375480,5380,5380,5380,5380,2
|
|
20230905,122700,35364720,5380,5380,5380,5380,40
|
|
20230905,122600,35149520,5380,5380,5380,5380,2
|
|
20230905,122500,35138760,5380,5380,5380,5380,2
|
|
20230905,122400,35128000,5380,5380,5380,5380,1
|
|
20230905,122300,35122620,5380,5380,5380,5380,2
|
|
20230905,122200,35111860,5380,5380,5380,5380,2
|
|
20230905,122100,35101100,5380,5380,5380,5380,2
|
|
20230905,122000,35090340,5380,5380,5380,5380,2
|
|
20230905,121900,35079580,5380,5380,5380,5380,2
|
|
20230905,121800,35068820,5380,5380,5380,5380,2
|
|
20230905,121700,35058060,5380,5380,5380,5380,2
|
|
20230905,121600,35047300,5360,5360,5360,5360,28
|
|
20230905,121500,34897220,5360,5360,5360,5360,2
|
|
20230905,121400,34886500,5360,5360,5360,5360,1
|
|
20230905,121300,34881140,5360,5360,5360,5360,2
|
|
20230905,121200,34870420,5360,5360,5360,5360,2
|
|
20230905,121100,34859700,5360,5360,5360,5360,12
|
|
20230905,121000,34795380,5380,5380,5380,5380,2
|
|
20230905,120900,34784620,5390,5390,5390,5390,2
|
|
20230905,120800,34773840,5380,5370,5400,5370,3
|
|
20230905,120700,34757690,5400,5380,5400,5380,3
|
|
20230905,120600,34741510,5400,5370,5400,5370,3
|
|
20230905,120500,34725340,5390,5390,5390,5390,2
|
|
20230905,120400,34714560,5390,5390,5390,5390,2
|
|
20230905,120300,34703780,5390,5380,5390,5380,2
|
|
20230905,120200,34693010,5400,5370,5400,5370,3
|
|
20230905,120100,34676840,5400,5380,5400,5380,3
|
|
20230905,120000,34660660,5400,5380,5400,5380,3
|
|
20230905,115900,34644480,5400,5360,5400,5360,3
|
|
20230905,115800,34628320,5390,5390,5390,5390,3
|
|
20230905,115700,34612150,5390,5390,5390,5390,2
|
|
20230905,115600,34601370,5390,5390,5390,5390,2
|
|
20230905,115500,34590590,5390,5390,5390,5390,1
|
|
20230905,115400,34585200,5390,5390,5390,5390,2
|
|
20230905,115300,34574420,5370,5370,5370,5370,2
|
|
20230905,115200,34563680,5370,5370,5370,5370,2
|
|
20230905,115100,34552940,5370,5370,5370,5370,2
|
|
20230905,115000,34542200,5370,5370,5370,5370,2
|
|
20230905,114900,34531460,5370,5370,5370,5370,2
|
|
20230905,114800,34520720,5390,5390,5390,5390,3
|
|
20230905,114700,34504550,5400,5400,5400,5400,2
|
|
20230905,114600,34493750,5400,5400,5400,5400,2
|
|
20230905,114500,34482950,5400,5400,5400,5400,1
|
|
20230905,114400,34477550,5400,5400,5400,5400,2
|
|
20230905,114300,34466750,5400,5400,5400,5400,2
|
|
20230905,114200,34455950,5400,5400,5400,5400,2
|
|
20230905,114100,34445150,5380,5400,5400,5380,302
|
|
20230905,114000,32820350,5400,5400,5400,5400,102
|
|
20230905,113900,32269550,5400,5400,5400,5400,2
|
|
20230905,113800,32258750,5400,5400,5400,5400,2
|
|
20230905,113700,32247950,5400,5400,5400,5400,2
|
|
20230905,113600,32237150,5400,5400,5400,5400,2
|
|
20230905,113500,32226350,5380,5380,5380,5380,1
|
|
20230905,113400,32220970,5400,5400,5400,5400,3
|
|
20230905,113300,32204770,5400,5400,5400,5400,2
|
|
20230905,113200,32193970,5400,5380,5400,5380,2
|
|
20230905,113100,32183190,5400,5400,5400,5400,3
|
|
20230905,113000,32166990,5400,5400,5400,5400,2
|
|
20230905,112900,32156190,5400,5400,5400,5370,3
|
|
20230905,112800,32140020,5400,5370,5400,5370,2
|
|
20230905,112700,32129250,5400,5400,5400,5400,3
|
|
20230905,112600,32113050,5380,5380,5380,5380,1
|
|
20230905,112500,32107670,5400,5370,5400,5370,3
|
|
20230905,112400,32091500,5400,5400,5400,5400,3
|
|
20230905,112300,32075300,5400,5400,5400,5400,2
|
|
20230905,112200,32064500,5400,5400,5400,5400,12
|
|
20230905,112100,31999700,5400,5400,5400,5400,2
|
|
20230905,112000,31988900,5400,5400,5400,5400,2
|
|
20230905,111900,31978100,5400,5400,5400,5400,2
|
|
20230905,111800,31967300,5400,5400,5400,5400,2
|
|
20230905,111700,31956500,5390,5400,5400,5390,3
|
|
20230905,111600,31940310,5400,5400,5400,5400,1
|
|
20230905,111500,31934910,5400,5400,5400,5400,2
|
|
20230905,111400,31924110,5400,5400,5400,5400,2
|
|
20230905,111300,31913310,5400,5400,5400,5400,2
|
|
20230905,111200,31902510,5390,5390,5390,5390,19
|
|
20230905,111100,31800100,5390,5390,5390,5390,2
|
|
20230905,111000,31789320,5380,5380,5380,5380,79
|
|
20230905,110900,31364300,5380,5380,5380,5380,2
|
|
20230905,110800,31353540,5370,5370,5370,5370,36
|
|
20230905,110700,31160220,5370,5350,5370,5350,955
|
|
20230905,110600,26041670,5350,5350,5350,5350,1
|
|
20230905,110500,26036320,5350,5350,5350,5350,2
|
|
20230905,110400,26025620,5350,5350,5350,5350,2
|
|
20230905,110300,26014920,5350,5350,5350,5350,2
|
|
20230905,110200,26004220,5360,5360,5360,5360,2
|
|
20230905,110100,25993500,5360,5360,5360,5360,2
|
|
20230905,110000,25982780,5330,5360,5360,5330,213
|
|
20230905,105900,24845700,5360,5360,5360,5360,2
|
|
20230905,105800,24834980,5360,5360,5360,5360,2
|
|
20230905,105700,24824260,5360,5360,5360,5360,32
|
|
20230905,105600,24652740,5360,5360,5360,5360,1
|
|
20230905,105500,24647380,5360,5360,5360,5360,44
|
|
20230905,105400,24411540,5360,5360,5360,5360,2
|
|
20230905,105300,24400820,5360,5360,5360,5360,2
|
|
20230905,105200,24390100,5360,5360,5360,5360,3
|
|
20230905,105100,24374020,5360,5360,5360,5360,2
|
|
20230905,105000,24363300,5360,5360,5360,5360,2
|
|
20230905,104900,24352580,5360,5360,5360,5360,2
|
|
20230905,104800,24341860,5360,5370,5370,5360,22
|
|
20230905,104700,24223920,5370,5370,5370,5370,1
|
|
20230905,104600,24218550,5370,5380,5380,5370,115
|
|
20230905,104500,23600800,5380,5380,5380,5380,2
|
|
20230905,104400,23590040,5380,5380,5380,5380,2
|
|
20230905,104300,23579280,5380,5380,5380,5380,2
|
|
20230905,104200,23568520,5380,5380,5380,5380,2
|
|
20230905,104100,23557760,5370,5380,5380,5370,31
|
|
20230905,104000,23391030,5380,5380,5380,5380,2
|
|
20230905,103900,23380270,5380,5380,5380,5380,2
|
|
20230905,103800,23369510,5380,5380,5380,5380,2
|
|
20230905,103700,23358750,5380,5380,5380,5380,1
|
|
20230905,103600,23353370,5380,5380,5380,5380,2
|
|
20230905,103500,23342610,5380,5370,5380,5360,50
|
|
20230905,103400,23074200,5380,5380,5380,5380,2
|
|
20230905,103300,23063440,5380,5380,5380,5380,2
|
|
20230905,103200,23052680,5380,5390,5390,5380,16
|
|
20230905,103100,22966580,5390,5390,5390,5390,2
|
|
20230905,103000,22955800,5390,5400,5400,5390,277
|
|
20230905,102900,21462750,5400,5400,5400,5400,2
|
|
20230905,102800,21451950,5390,5400,5400,5390,3
|
|
20230905,102700,21435760,5400,5400,5400,5400,1
|
|
20230905,102600,21430360,5400,5400,5400,5400,2
|
|
20230905,102500,21419560,5400,5400,5400,5400,2
|
|
20230905,102400,21408760,5400,5400,5400,5400,2
|
|
20230905,102300,21397960,5400,5400,5400,5400,2
|
|
20230905,102200,21387160,5400,5400,5400,5400,2
|
|
20230905,102100,21376360,5400,5400,5400,5400,2
|
|
20230905,102000,21365560,5400,5390,5400,5390,3
|
|
20230905,101900,21349370,5380,5390,5390,5380,218
|
|
20230905,101800,20176510,5390,5390,5390,5390,2
|
|
20230905,101700,20165730,5390,5390,5390,5390,1
|
|
20230905,101600,20160340,5390,5390,5390,5390,2
|
|
20230905,101500,20149560,5380,5390,5390,5380,34
|
|
20230905,101400,19966620,5390,5390,5390,5390,2
|
|
20230905,101300,19955840,5390,5390,5390,5390,2
|
|
20230905,101200,19945060,5390,5390,5390,5390,2
|
|
20230905,101100,19934280,5390,5390,5390,5390,2
|
|
20230905,101000,19923500,5390,5390,5390,5390,2
|
|
20230905,100900,19912720,5390,5380,5390,5380,3
|
|
20230905,100800,19896560,5390,5390,5390,5390,1
|
|
20230905,100700,19891170,5400,5400,5400,5400,2
|
|
20230905,100600,19880370,5400,5400,5400,5400,2
|
|
20230905,100500,19869570,5400,5400,5400,5400,2
|
|
20230905,100400,19858770,5400,5400,5400,5400,2
|
|
20230905,100300,19847970,5400,5400,5400,5400,2
|
|
20230905,100200,19837170,5400,5400,5400,5400,2
|
|
20230905,100100,19826370,5400,5400,5400,5400,2
|
|
20230905,100000,19815570,5400,5400,5400,5400,2
|
|
20230905,095900,19804770,5400,5400,5400,5400,2
|
|
20230905,095800,19793970,5390,5390,5400,5390,99
|
|
20230905,095700,19260350,5390,5400,5400,5390,110
|
|
20230905,095600,18666370,5400,5400,5400,5400,0
|
|
20230905,095500,18666370,5400,5400,5400,5400,0
|
|
20230905,095400,18666370,5400,5400,5400,5400,1
|
|
20230905,095300,18660970,5400,5400,5400,5400,2
|
|
20230905,095200,18650170,5400,5400,5400,5400,73
|
|
20230905,095100,18255970,5400,5400,5400,5400,2
|
|
20230905,095000,18245170,5400,5400,5400,5400,2
|
|
20230905,094900,18234370,5400,5400,5400,5400,2
|
|
20230905,094800,18223570,5400,5400,5400,5400,1
|
|
20230905,094700,18218170,5390,5390,5390,5390,40
|
|
20230905,094600,18002570,5390,5390,5390,5390,2
|
|
20230905,094500,17991790,5390,5390,5400,5390,32
|
|
20230905,094400,17819290,5390,5400,5400,5390,12
|
|
20230905,094300,17754590,5390,5400,5400,5390,8
|
|
20230905,094200,17711440,5400,5400,5400,5400,4
|
|
20230905,094100,17689840,5400,5400,5400,5400,2
|
|
20230905,094000,17679040,5400,5400,5400,5400,2
|
|
20230905,093900,17668240,5400,5400,5400,5400,2
|
|
20230905,093800,17657440,5400,5400,5400,5400,1
|
|
20230905,093700,17652040,5400,5400,5400,5400,2
|
|
20230905,093600,17641240,5400,5400,5400,5400,2
|
|
20230905,093500,17630440,5400,5400,5400,5400,102
|
|
20230905,093400,17079640,5400,5400,5400,5400,2
|
|
20230905,093300,17068840,5400,5400,5400,5400,2
|
|
20230905,093200,17058040,5400,5400,5400,5400,2
|
|
20230905,093100,17047240,5400,5400,5400,5400,2
|
|
20230905,093000,17036440,5400,5400,5400,5400,2
|
|
20230905,092900,17025640,5400,5400,5400,5400,1
|
|
20230905,092800,17020240,5400,5400,5400,5400,2
|
|
20230905,092700,17009440,5400,5400,5400,5400,2
|
|
20230905,092600,16998640,5380,5400,5400,5380,34
|
|
20230905,092500,16815680,5400,5400,5400,5400,2
|
|
20230905,092400,16804880,5400,5400,5400,5400,2
|
|
20230905,092300,16794080,5400,5400,5400,5400,2
|
|
20230905,092200,16783280,5400,5400,5400,5400,2
|
|
20230905,092100,16772480,5400,5400,5400,5400,2
|
|
20230905,092000,16761680,5400,5400,5400,5400,11
|
|
20230905,091900,16702280,5400,5400,5400,5400,0
|
|
20230905,091800,16702280,5400,5400,5400,5400,0
|
|
20230905,091700,16702280,5400,5400,5400,5400,0
|
|
20230905,091600,16702280,5400,5400,5400,5400,0
|
|
20230905,091500,16702280,5400,5400,5400,5400,0
|
|
20230905,091400,16702280,5400,5400,5400,5400,2
|
|
20230905,091300,16691480,5360,5420,5420,5350,894
|
|
20230905,091200,11872850,5440,5440,5440,5440,1
|
|
20230905,091100,11867410,5440,5440,5440,5440,0
|
|
20230905,091000,11867410,5440,5440,5440,5440,2
|
|
20230905,090900,11856530,5430,5430,5430,5430,0
|
|
20230905,090800,11856530,5430,5430,5430,5430,0
|
|
20230905,090700,11856530,5430,5430,5430,5430,0
|
|
20230905,090600,11856530,5430,5430,5430,5430,0
|
|
20230905,090500,11856530,5430,5430,5430,5430,138
|
|
20230905,090400,11107190,5420,5410,5470,5410,16
|
|
20230905,090300,11020470,5450,5450,5450,5450,0
|
|
20230905,090200,11020470,5450,5450,5450,5450,0
|
|
20230905,090100,11020470,5450,5430,5450,5430,1834
|
|
20230905,090000,1026400,5440,5400,5440,5400,188
|