652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,194900,324249270,5260,5260,5260,5260,1131
|
|
20230905,194800,324249270,5260,5260,5260,5260,0
|
|
20230905,194700,324249270,5260,5260,5260,5260,0
|
|
20230905,194600,324249270,5260,5260,5260,5260,0
|
|
20230905,194500,324249270,5260,5260,5260,5260,0
|
|
20230905,194400,324249270,5260,5260,5260,5260,0
|
|
20230905,194300,324249270,5260,5260,5260,5260,0
|
|
20230905,194200,324249270,5260,5260,5260,5260,0
|
|
20230905,194100,324249270,5260,5260,5260,5260,0
|
|
20230905,194000,324249270,5260,5260,5260,5260,0
|
|
20230905,193900,324249270,5260,5260,5260,5260,0
|
|
20230905,193800,324249270,5260,5260,5260,5260,0
|
|
20230905,193700,324249270,5260,5260,5260,5260,0
|
|
20230905,193600,324249270,5260,5260,5260,5260,0
|
|
20230905,193500,324249270,5260,5260,5260,5260,0
|
|
20230905,193400,324249270,5260,5260,5260,5260,0
|
|
20230905,193300,324249270,5260,5260,5260,5260,0
|
|
20230905,193200,324249270,5260,5260,5260,5260,0
|
|
20230905,193100,324249270,5260,5260,5260,5260,0
|
|
20230905,193000,324249270,5260,5260,5260,5260,0
|
|
20230905,192900,324249270,5260,5260,5260,5260,0
|
|
20230905,192800,324249270,5260,5260,5260,5260,0
|
|
20230905,192700,324249270,5260,5260,5260,5260,0
|
|
20230905,192600,324249270,5260,5260,5260,5260,0
|
|
20230905,192500,324249270,5260,5260,5260,5260,0
|
|
20230905,192400,324249270,5260,5260,5260,5260,0
|
|
20230905,192300,324249270,5260,5260,5260,5260,0
|
|
20230905,192200,324249270,5260,5260,5260,5260,0
|
|
20230905,192100,324249270,5260,5260,5260,5260,0
|
|
20230905,192000,324249270,5260,5260,5260,5260,0
|
|
20230905,191900,324249270,5260,5260,5260,5260,1131
|
|
20230905,191800,324249270,5260,5260,5260,5260,0
|
|
20230905,191700,324249270,5260,5260,5260,5260,0
|
|
20230905,191600,324249270,5260,5260,5260,5260,0
|
|
20230905,191500,324249270,5260,5260,5260,5260,0
|
|
20230905,191400,324249270,5260,5260,5260,5260,0
|
|
20230905,191300,324249270,5260,5260,5260,5260,0
|
|
20230905,191200,324249270,5260,5260,5260,5260,0
|
|
20230905,191100,324249270,5260,5260,5260,5260,0
|
|
20230905,191000,324249270,5260,5260,5260,5260,0
|
|
20230905,190900,324249270,5260,5260,5260,5260,0
|
|
20230905,190800,324249270,5260,5260,5260,5260,0
|
|
20230905,190700,324249270,5260,5260,5260,5260,0
|
|
20230905,190600,324249270,5260,5260,5260,5260,0
|
|
20230905,190500,324249270,5260,5260,5260,5260,0
|
|
20230905,190400,324249270,5260,5260,5260,5260,0
|
|
20230905,190300,324249270,5260,5260,5260,5260,0
|
|
20230905,190200,324249270,5260,5260,5260,5260,0
|
|
20230905,190100,324249270,5260,5260,5260,5260,0
|
|
20230905,190000,324249270,5260,5260,5260,5260,0
|
|
20230905,185900,324249270,5260,5260,5260,5260,0
|
|
20230905,185800,324249270,5260,5260,5260,5260,0
|
|
20230905,185700,324249270,5260,5260,5260,5260,0
|
|
20230905,185600,324249270,5260,5260,5260,5260,0
|
|
20230905,185500,324249270,5260,5260,5260,5260,0
|
|
20230905,185400,324249270,5260,5260,5260,5260,0
|
|
20230905,185300,324249270,5260,5260,5260,5260,0
|
|
20230905,185200,324249270,5260,5260,5260,5260,0
|
|
20230905,185100,324249270,5260,5260,5260,5260,0
|
|
20230905,185000,324249270,5260,5260,5260,5260,0
|
|
20230905,184900,324249270,5260,5260,5260,5260,1131
|
|
20230905,184800,324249270,5260,5260,5260,5260,0
|
|
20230905,184700,324249270,5260,5260,5260,5260,0
|
|
20230905,184600,324249270,5260,5260,5260,5260,0
|
|
20230905,184500,324249270,5260,5260,5260,5260,0
|
|
20230905,184400,324249270,5260,5260,5260,5260,0
|
|
20230905,184300,324249270,5260,5260,5260,5260,0
|
|
20230905,184200,324249270,5260,5260,5260,5260,0
|
|
20230905,184100,324249270,5260,5260,5260,5260,0
|
|
20230905,184000,324249270,5260,5260,5260,5260,0
|
|
20230905,183900,324249270,5260,5260,5260,5260,0
|
|
20230905,183800,324249270,5260,5260,5260,5260,0
|
|
20230905,183700,324249270,5260,5260,5260,5260,0
|
|
20230905,183600,324249270,5260,5260,5260,5260,0
|
|
20230905,183500,324249270,5260,5260,5260,5260,0
|
|
20230905,183400,324249270,5260,5260,5260,5260,0
|
|
20230905,183300,324249270,5260,5260,5260,5260,0
|
|
20230905,183200,324249270,5260,5260,5260,5260,0
|
|
20230905,183100,324249270,5260,5260,5260,5260,0
|
|
20230905,183000,324249270,5260,5260,5260,5260,0
|
|
20230905,182900,324249270,5260,5260,5260,5260,0
|
|
20230905,182800,324249270,5260,5260,5260,5260,0
|
|
20230905,182700,324249270,5260,5260,5260,5260,0
|
|
20230905,182600,324249270,5260,5260,5260,5260,0
|
|
20230905,182500,324249270,5260,5260,5260,5260,0
|
|
20230905,182400,324249270,5260,5260,5260,5260,0
|
|
20230905,182300,324249270,5260,5260,5260,5260,0
|
|
20230905,182200,324249270,5260,5260,5260,5260,0
|
|
20230905,182100,324249270,5260,5260,5260,5260,0
|
|
20230905,182000,324249270,5260,5260,5260,5260,0
|
|
20230905,181900,324249270,5260,5260,5260,5260,1131
|
|
20230905,181800,324249270,5260,5260,5260,5260,0
|
|
20230905,181700,324249270,5260,5260,5260,5260,0
|
|
20230905,181600,324249270,5260,5260,5260,5260,0
|
|
20230905,181500,324249270,5260,5260,5260,5260,0
|
|
20230905,181400,324249270,5260,5260,5260,5260,0
|
|
20230905,181300,324249270,5260,5260,5260,5260,0
|
|
20230905,181200,324249270,5260,5260,5260,5260,0
|
|
20230905,181100,324249270,5260,5260,5260,5260,0
|
|
20230905,181000,324249270,5260,5260,5260,5260,0
|
|
20230905,180900,324249270,5260,5260,5260,5260,0
|
|
20230905,180800,324249270,5260,5260,5260,5260,0
|
|
20230905,180700,324249270,5260,5260,5260,5260,0
|
|
20230905,180600,324249270,5260,5260,5260,5260,0
|
|
20230905,180500,324249270,5260,5260,5260,5260,0
|
|
20230905,180400,324249270,5260,5260,5260,5260,0
|
|
20230905,180300,324249270,5260,5260,5260,5260,0
|
|
20230905,180200,324249270,5260,5260,5260,5260,0
|
|
20230905,180100,324249270,5260,5260,5260,5260,0
|
|
20230905,180000,324249270,5260,5260,5260,5260,0
|
|
20230905,175900,324249270,5260,5260,5260,5260,0
|
|
20230905,175800,324249270,5260,5260,5260,5260,0
|
|
20230905,175700,324249270,5260,5260,5260,5260,0
|
|
20230905,175600,324249270,5260,5260,5260,5260,0
|
|
20230905,175500,324249270,5260,5260,5260,5260,0
|
|
20230905,175400,324249270,5260,5260,5260,5260,0
|
|
20230905,175300,324249270,5260,5260,5260,5260,0
|
|
20230905,175200,324249270,5260,5260,5260,5260,0
|
|
20230905,175100,324249270,5260,5260,5260,5260,0
|
|
20230905,175000,324249270,5260,5260,5260,5260,0
|
|
20230905,174900,324249270,5260,5260,5260,5260,1131
|
|
20230905,174800,324249270,5260,5260,5260,5260,0
|
|
20230905,174700,324249270,5260,5260,5260,5260,0
|
|
20230905,174600,324249270,5260,5260,5260,5260,0
|
|
20230905,174500,324249270,5260,5260,5260,5260,0
|
|
20230905,174400,324249270,5260,5260,5260,5260,0
|
|
20230905,174300,324249270,5260,5260,5260,5260,0
|
|
20230905,174200,324249270,5260,5260,5260,5260,0
|
|
20230905,174100,324249270,5260,5260,5260,5260,0
|
|
20230905,174000,324249270,5260,5260,5260,5260,0
|
|
20230905,173900,324249270,5260,5260,5260,5260,0
|
|
20230905,173800,324249270,5260,5260,5260,5260,0
|
|
20230905,173700,324249270,5260,5260,5260,5260,0
|
|
20230905,173600,324249270,5260,5260,5260,5260,0
|
|
20230905,173500,324249270,5260,5260,5260,5260,0
|
|
20230905,173400,324249270,5260,5260,5260,5260,0
|
|
20230905,173300,324249270,5260,5260,5260,5260,0
|
|
20230905,173200,324249270,5260,5260,5260,5260,0
|
|
20230905,173100,324249270,5260,5260,5260,5260,0
|
|
20230905,173000,324249270,5260,5260,5260,5260,0
|
|
20230905,172900,324249270,5260,5260,5260,5260,0
|
|
20230905,172800,324249270,5260,5260,5260,5260,0
|
|
20230905,172700,324249270,5260,5260,5260,5260,0
|
|
20230905,172600,324249270,5260,5260,5260,5260,0
|
|
20230905,172500,324249270,5260,5260,5260,5260,0
|
|
20230905,172400,324249270,5260,5260,5260,5260,0
|
|
20230905,172300,324249270,5260,5260,5260,5260,0
|
|
20230905,172200,324249270,5260,5260,5260,5260,0
|
|
20230905,172100,324249270,5260,5260,5260,5260,0
|
|
20230905,172000,324249270,5260,5260,5260,5260,0
|
|
20230905,171900,324249270,5260,5260,5260,5260,1131
|
|
20230905,171800,324249270,5260,5260,5260,5260,0
|
|
20230905,171700,324249270,5260,5260,5260,5260,0
|
|
20230905,171600,324249270,5260,5260,5260,5260,0
|
|
20230905,171500,324249270,5260,5260,5260,5260,0
|
|
20230905,171400,324249270,5260,5260,5260,5260,0
|
|
20230905,171300,324249270,5260,5260,5260,5260,0
|
|
20230905,171200,324249270,5260,5260,5260,5260,0
|
|
20230905,171100,324249270,5260,5260,5260,5260,0
|
|
20230905,171000,324249270,5260,5260,5260,5260,0
|
|
20230905,170900,324249270,5260,5260,5260,5260,0
|
|
20230905,170800,324249270,5260,5260,5260,5260,0
|
|
20230905,170700,324249270,5260,5260,5260,5260,0
|
|
20230905,170600,324249270,5260,5260,5260,5260,0
|
|
20230905,170500,324249270,5260,5260,5260,5260,0
|
|
20230905,170400,324249270,5260,5260,5260,5260,0
|
|
20230905,170300,324249270,5260,5260,5260,5260,0
|
|
20230905,170200,324249270,5260,5260,5260,5260,0
|
|
20230905,170100,324249270,5260,5260,5260,5260,0
|
|
20230905,170000,324249270,5260,5260,5260,5260,0
|
|
20230905,165900,324249270,5260,5260,5260,5260,0
|
|
20230905,165800,324249270,5260,5260,5260,5260,0
|
|
20230905,165700,324249270,5260,5260,5260,5260,0
|
|
20230905,165600,324249270,5260,5260,5260,5260,0
|
|
20230905,165500,324249270,5260,5260,5260,5260,0
|
|
20230905,165400,324249270,5260,5260,5260,5260,0
|
|
20230905,165300,324249270,5260,5260,5260,5260,0
|
|
20230905,165200,324249270,5260,5260,5260,5260,0
|
|
20230905,165100,324249270,5260,5260,5260,5260,0
|
|
20230905,165000,324249270,5260,5260,5260,5260,0
|
|
20230905,164900,324249270,5260,5260,5260,5260,1131
|
|
20230905,164800,324249270,5260,5260,5260,5260,0
|
|
20230905,164700,324249270,5260,5260,5260,5260,0
|
|
20230905,164600,324249270,5260,5260,5260,5260,0
|
|
20230905,164500,324249270,5260,5260,5260,5260,0
|
|
20230905,164400,324249270,5260,5260,5260,5260,0
|
|
20230905,164300,324249270,5260,5260,5260,5260,0
|
|
20230905,164200,324249270,5260,5260,5260,5260,0
|
|
20230905,164100,324249270,5260,5260,5260,5260,0
|
|
20230905,164000,324249270,5260,5260,5260,5260,0
|
|
20230905,163900,324249270,5260,5260,5260,5260,0
|
|
20230905,163800,324249270,5260,5260,5260,5260,0
|
|
20230905,163700,324249270,5260,5260,5260,5260,0
|
|
20230905,163600,324249270,5260,5260,5260,5260,0
|
|
20230905,163500,324249270,5260,5260,5260,5260,0
|
|
20230905,163400,324249270,5260,5260,5260,5260,0
|
|
20230905,163300,324249270,5260,5260,5260,5260,0
|
|
20230905,163200,324249270,5260,5260,5260,5260,0
|
|
20230905,163100,324249270,5260,5260,5260,5260,0
|
|
20230905,163000,324249270,5260,5260,5260,5260,0
|
|
20230905,162900,324249270,5260,5260,5260,5260,0
|
|
20230905,162800,324249270,5260,5260,5260,5260,0
|
|
20230905,162700,324249270,5260,5260,5260,5260,0
|
|
20230905,162600,324249270,5260,5260,5260,5260,0
|
|
20230905,162500,324249270,5260,5260,5260,5260,0
|
|
20230905,162400,324249270,5260,5260,5260,5260,0
|
|
20230905,162300,324249270,5260,5260,5260,5260,0
|
|
20230905,162200,324249270,5260,5260,5260,5260,0
|
|
20230905,162100,324249270,5260,5260,5260,5260,0
|
|
20230905,162000,324249270,5260,5260,5260,5260,0
|
|
20230905,161900,324249270,5260,5260,5260,5260,1131
|
|
20230905,161800,324249270,5260,5260,5260,5260,0
|
|
20230905,161700,324249270,5260,5260,5260,5260,0
|
|
20230905,161600,324249270,5260,5260,5260,5260,0
|
|
20230905,161500,324249270,5260,5260,5260,5260,0
|
|
20230905,161400,324249270,5260,5260,5260,5260,0
|
|
20230905,161300,324249270,5260,5260,5260,5260,0
|
|
20230905,161200,324249270,5260,5260,5260,5260,0
|
|
20230905,161100,324249270,5260,5260,5260,5260,0
|
|
20230905,161000,324249270,5260,5260,5260,5260,0
|
|
20230905,160900,324249270,5260,5260,5260,5260,0
|
|
20230905,160800,324249270,5260,5260,5260,5260,0
|
|
20230905,160700,324249270,5260,5260,5260,5260,0
|
|
20230905,160600,324249270,5260,5260,5260,5260,0
|
|
20230905,160500,324249270,5260,5260,5260,5260,0
|
|
20230905,160400,324249270,5260,5260,5260,5260,0
|
|
20230905,160300,324249270,5260,5260,5260,5260,0
|
|
20230905,160200,324249270,5260,5260,5260,5260,0
|
|
20230905,160100,324249270,5260,5260,5260,5260,0
|
|
20230905,160000,324249270,5260,5260,5260,5260,0
|
|
20230905,155900,324249270,5260,5260,5260,5260,0
|
|
20230905,155800,324249270,5260,5260,5260,5260,0
|
|
20230905,155700,324249270,5260,5260,5260,5260,0
|
|
20230905,155600,324249270,5260,5260,5260,5260,0
|
|
20230905,155500,324249270,5260,5260,5260,5260,0
|
|
20230905,155400,324249270,5260,5260,5260,5260,0
|
|
20230905,155300,324249270,5260,5260,5260,5260,0
|
|
20230905,155200,324249270,5260,5260,5260,5260,0
|
|
20230905,155100,324249270,5260,5260,5260,5260,0
|
|
20230905,155000,324249270,5260,5260,5260,5260,0
|
|
20230905,154900,324249270,5260,5260,5260,5260,1131
|
|
20230905,154800,324249270,5260,5260,5260,5260,0
|
|
20230905,154700,324249270,5260,5260,5260,5260,0
|
|
20230905,154600,324249270,5260,5260,5260,5260,0
|
|
20230905,154500,324249270,5260,5260,5260,5260,0
|
|
20230905,154400,324249270,5260,5260,5260,5260,0
|
|
20230905,154300,324249270,5260,5260,5260,5260,0
|
|
20230905,154200,324249270,5260,5260,5260,5260,0
|
|
20230905,154100,324249270,5260,5260,5260,5260,0
|
|
20230905,154000,324249270,5260,5260,5260,5260,0
|
|
20230905,153900,324249270,5260,5260,5260,5260,0
|
|
20230905,153800,324249270,5260,5260,5260,5260,0
|
|
20230905,153700,324249270,5260,5260,5260,5260,0
|
|
20230905,153600,324249270,5260,5260,5260,5260,0
|
|
20230905,153500,324249270,5260,5260,5260,5260,0
|
|
20230905,153400,324249270,5260,5260,5260,5260,0
|
|
20230905,153300,324249270,5260,5260,5260,5260,0
|
|
20230905,153200,324249270,5260,5260,5260,5260,0
|
|
20230905,153100,324249270,5260,5260,5260,5260,0
|
|
20230905,153000,324249270,5260,5260,5260,5260,1131
|
|
20230905,152900,318300210,5240,5240,5240,5240,0
|
|
20230905,152800,318300210,5240,5240,5240,5240,0
|
|
20230905,152700,318300210,5240,5240,5240,5240,0
|
|
20230905,152600,318300210,5240,5240,5240,5240,0
|
|
20230905,152500,318300210,5240,5240,5240,5240,0
|
|
20230905,152400,318300210,5240,5240,5240,5240,0
|
|
20230905,152300,318300210,5240,5240,5240,5240,0
|
|
20230905,152200,318300210,5240,5240,5240,5240,0
|
|
20230905,152100,318300210,5240,5240,5240,5240,0
|
|
20230905,152000,318300210,5240,5240,5240,5240,0
|
|
20230905,151900,318300210,5240,5270,5270,5240,7
|
|
20230905,151800,318263390,5220,5240,5240,5220,713
|
|
20230905,151700,314533210,5270,5270,5270,5270,0
|
|
20230905,151600,314533210,5270,5270,5270,5270,0
|
|
20230905,151500,314533210,5270,5270,5270,5270,0
|
|
20230905,151400,314533210,5270,5270,5270,5270,94
|
|
20230905,151300,314037830,5270,5270,5270,5270,0
|
|
20230905,151200,314037830,5270,5270,5270,5270,85
|
|
20230905,151100,313589880,5280,5280,5280,5280,0
|
|
20230905,151000,313589880,5280,5280,5280,5280,0
|
|
20230905,150900,313589880,5280,5240,5280,5240,141
|
|
20230905,150800,312851000,5280,5280,5280,5280,295
|
|
20230905,150700,311293400,5280,5280,5280,5280,0
|
|
20230905,150600,311293400,5280,5280,5280,5280,0
|
|
20230905,150500,311293400,5280,5280,5280,5280,275
|
|
20230905,150400,309841400,5280,5280,5280,5280,1
|
|
20230905,150300,309836120,5280,5280,5280,5280,0
|
|
20230905,150200,309836120,5280,5280,5280,5280,2
|
|
20230905,150100,309825560,5240,5240,5240,5240,1
|
|
20230905,150000,309820320,5270,5260,5270,5260,1031
|
|
20230905,145900,304387950,5270,5270,5270,5270,0
|
|
20230905,145800,304387950,5270,5270,5270,5270,0
|
|
20230905,145700,304387950,5270,5270,5270,5270,0
|
|
20230905,145600,304387950,5270,5270,5270,5270,0
|
|
20230905,145500,304387950,5270,5270,5270,5270,0
|
|
20230905,145400,304387950,5270,5270,5270,5270,56
|
|
20230905,145300,304092830,5270,5270,5280,5270,503
|
|
20230905,145200,301438450,5270,5270,5270,5270,0
|
|
20230905,145100,301438450,5270,5270,5270,5270,0
|
|
20230905,145000,301438450,5270,5270,5270,5270,0
|
|
20230905,144900,301438450,5270,5270,5270,5270,0
|
|
20230905,144800,301438450,5270,5270,5270,5270,1
|
|
20230905,144700,301433180,5260,5260,5260,5260,0
|
|
20230905,144600,301433180,5260,5260,5260,5260,0
|
|
20230905,144500,301433180,5260,5260,5260,5260,5
|
|
20230905,144400,301406880,5270,5270,5270,5270,156
|
|
20230905,144300,300584760,5260,5260,5260,5260,75
|
|
20230905,144200,300190260,5240,5240,5240,5240,0
|
|
20230905,144100,300190260,5240,5260,5260,5240,307
|
|
20230905,144000,298581480,5270,5270,5270,5270,0
|
|
20230905,143900,298581480,5270,5270,5270,5270,0
|
|
20230905,143800,298581480,5270,5270,5270,5270,0
|
|
20230905,143700,298581480,5270,5270,5270,5270,0
|
|
20230905,143600,298581480,5270,5260,5270,5260,285
|
|
20230905,143500,297082280,5260,5260,5260,5260,0
|
|
20230905,143400,297082280,5260,5260,5260,5260,0
|
|
20230905,143300,297082280,5260,5260,5260,5260,0
|
|
20230905,143200,297082280,5260,5260,5260,5260,0
|
|
20230905,143100,297082280,5260,5260,5260,5260,0
|
|
20230905,143000,297082280,5260,5260,5260,5260,12
|
|
20230905,142900,297019160,5250,5250,5250,5250,0
|
|
20230905,142800,297019160,5250,5250,5250,5250,0
|
|
20230905,142700,297019160,5250,5250,5250,5250,0
|
|
20230905,142600,297019160,5250,5250,5250,5250,52
|
|
20230905,142500,296746160,5260,5260,5260,5260,0
|
|
20230905,142400,296746160,5260,5260,5260,5260,0
|
|
20230905,142300,296746160,5260,5260,5260,5260,0
|
|
20230905,142200,296746160,5260,5260,5260,5260,0
|
|
20230905,142100,296746160,5260,5260,5260,5260,0
|
|
20230905,142000,296746160,5260,5260,5260,5260,425
|
|
20230905,141900,294510660,5260,5260,5260,5260,0
|
|
20230905,141800,294510660,5260,5260,5260,5260,20
|
|
20230905,141700,294405460,5260,5260,5260,5260,0
|
|
20230905,141600,294405460,5260,5260,5260,5260,0
|
|
20230905,141500,294405460,5260,5260,5260,5260,0
|
|
20230905,141400,294405460,5260,5260,5260,5260,0
|
|
20230905,141300,294405460,5260,5260,5260,5260,0
|
|
20230905,141200,294405460,5260,5260,5260,5260,2
|
|
20230905,141100,294394940,5230,5230,5230,5230,0
|
|
20230905,141000,294394940,5230,5230,5230,5230,50
|
|
20230905,140900,294133440,5240,5240,5240,5240,0
|
|
20230905,140800,294133440,5240,5240,5240,5240,0
|
|
20230905,140700,294133440,5240,5240,5240,5240,219
|
|
20230905,140600,292985880,5260,5260,5260,5260,334
|
|
20230905,140500,291229040,5260,5260,5260,5260,0
|
|
20230905,140400,291229040,5260,5260,5260,5260,0
|
|
20230905,140300,291229040,5260,5260,5260,5260,1
|
|
20230905,140200,291223780,5240,5240,5240,5240,27
|
|
20230905,140100,291082300,5240,5240,5240,5240,60
|
|
20230905,140000,290767900,5240,5240,5240,5240,0
|
|
20230905,135900,290767900,5240,5240,5240,5240,37
|
|
20230905,135800,290574020,5260,5260,5260,5260,0
|
|
20230905,135700,290574020,5260,5260,5260,5260,0
|
|
20230905,135600,290574020,5260,5260,5260,5260,0
|
|
20230905,135500,290574020,5260,5260,5260,5260,3
|
|
20230905,135400,290558240,5260,5260,5260,5260,14
|
|
20230905,135300,290484600,5270,5270,5270,5270,0
|
|
20230905,135200,290484600,5270,5270,5270,5270,0
|
|
20230905,135100,290484600,5270,5270,5270,5270,0
|
|
20230905,135000,290484600,5270,5270,5270,5270,0
|
|
20230905,134900,290484600,5270,5260,5270,5240,23
|
|
20230905,134800,290363660,5260,5260,5260,5260,9
|
|
20230905,134700,290316320,5260,5260,5260,5260,0
|
|
20230905,134600,290316320,5260,5260,5260,5260,0
|
|
20230905,134500,290316320,5260,5260,5260,5260,0
|
|
20230905,134400,290316320,5260,5260,5260,5260,844
|
|
20230905,134300,285876880,5260,5260,5260,5260,0
|
|
20230905,134200,285876880,5260,5260,5260,5260,5
|
|
20230905,134100,285850580,5260,5250,5260,5250,387
|
|
20230905,134000,283818720,5250,5250,5250,5250,1060
|
|
20230905,133900,278253720,5240,5240,5240,5240,9
|
|
20230905,133800,278206560,5240,5240,5240,5240,0
|
|
20230905,133700,278206560,5240,5240,5240,5240,89
|
|
20230905,133600,277740200,5240,5240,5240,5240,0
|
|
20230905,133500,277740200,5240,5240,5240,5240,50
|
|
20230905,133400,277478200,5240,5240,5240,5240,101
|
|
20230905,133300,276948960,5240,5240,5240,5240,87
|
|
20230905,133200,276493080,5240,5240,5240,5240,0
|
|
20230905,133100,276493080,5240,5240,5240,5240,0
|
|
20230905,133000,276493080,5240,5230,5240,5230,976
|
|
20230905,132900,271383720,5230,5230,5230,5230,20
|
|
20230905,132800,271279120,5230,5230,5230,5230,0
|
|
20230905,132700,271279120,5230,5230,5230,5230,0
|
|
20230905,132600,271279120,5230,5230,5230,5230,193
|
|
20230905,132500,270269730,5240,5240,5240,5240,0
|
|
20230905,132400,270269730,5240,5240,5240,5240,0
|
|
20230905,132300,270269730,5240,5240,5240,5240,0
|
|
20230905,132200,270269730,5240,5240,5240,5240,0
|
|
20230905,132100,270269730,5240,5240,5240,5240,113
|
|
20230905,132000,269677610,5240,5240,5240,5240,30
|
|
20230905,131900,269520410,5250,5240,5250,5240,2
|
|
20230905,131800,269509920,5240,5240,5240,5240,0
|
|
20230905,131700,269509920,5240,5240,5240,5240,30
|
|
20230905,131600,269352720,5250,5250,5250,5250,0
|
|
20230905,131500,269352720,5250,5250,5250,5250,95
|
|
20230905,131400,268853970,5240,5240,5240,5240,20
|
|
20230905,131300,268749170,5240,5230,5240,5230,110
|
|
20230905,131200,268172810,5230,5230,5240,5220,1416
|
|
20230905,131100,260765270,5240,5240,5240,5240,0
|
|
20230905,131000,260765270,5240,5240,5240,5240,0
|
|
20230905,130900,260765270,5240,5240,5240,5240,50
|
|
20230905,130800,260503270,5240,5240,5240,5240,0
|
|
20230905,130700,260503270,5240,5240,5240,5240,11
|
|
20230905,130600,260445630,5240,5240,5240,5240,0
|
|
20230905,130500,260445630,5240,5240,5240,5240,6
|
|
20230905,130400,260414190,5220,5220,5220,5220,70
|
|
20230905,130300,260048790,5220,5220,5220,5220,11
|
|
20230905,130200,259991370,5240,5240,5240,5240,1
|
|
20230905,130100,259986130,5250,5250,5250,5250,0
|
|
20230905,130000,259986130,5250,5250,5250,5250,0
|
|
20230905,125900,259986130,5250,5250,5250,5250,0
|
|
20230905,125800,259986130,5250,5250,5250,5250,0
|
|
20230905,125700,259986130,5250,5250,5250,5250,0
|
|
20230905,125600,259986130,5250,5250,5250,5250,0
|
|
20230905,125500,259986130,5250,5250,5250,5250,0
|
|
20230905,125400,259986130,5250,5250,5250,5250,0
|
|
20230905,125300,259986130,5250,5250,5250,5250,0
|
|
20230905,125200,259986130,5250,5250,5250,5250,0
|
|
20230905,125100,259986130,5250,5250,5250,5250,0
|
|
20230905,125000,259986130,5250,5250,5250,5250,0
|
|
20230905,124900,259986130,5250,5250,5250,5250,0
|
|
20230905,124800,259986130,5250,5250,5250,5250,11
|
|
20230905,124700,259928380,5250,5250,5250,5250,0
|
|
20230905,124600,259928380,5250,5250,5250,5250,0
|
|
20230905,124500,259928380,5250,5240,5250,5240,3
|
|
20230905,124400,259912650,5230,5230,5230,5230,0
|
|
20230905,124300,259912650,5230,5200,5230,5200,9833
|
|
20230905,124200,208622800,5200,5200,5200,5200,160
|
|
20230905,124100,207790800,5200,5200,5200,5200,401
|
|
20230905,124000,205705600,5200,5200,5200,5200,200
|
|
20230905,123900,204665600,5180,5200,5200,5180,1010
|
|
20230905,123800,199413800,5200,5200,5200,5200,0
|
|
20230905,123700,199413800,5200,5200,5200,5200,224
|
|
20230905,123600,198249000,5190,5190,5190,5190,0
|
|
20230905,123500,198249000,5190,5190,5190,5190,0
|
|
20230905,123400,198249000,5190,5190,5190,5190,0
|
|
20230905,123300,198249000,5190,5190,5190,5190,487
|
|
20230905,123200,195721470,5190,5190,5190,5190,0
|
|
20230905,123100,195721470,5190,5190,5190,5190,0
|
|
20230905,123000,195721470,5190,5190,5190,5190,1
|
|
20230905,122900,195716280,5180,5180,5180,5180,0
|
|
20230905,122800,195716280,5180,5180,5180,5180,34
|
|
20230905,122700,195540160,5190,5190,5190,5190,0
|
|
20230905,122600,195540160,5190,5190,5190,5190,0
|
|
20230905,122500,195540160,5190,5190,5190,5190,0
|
|
20230905,122400,195540160,5190,5190,5190,5190,0
|
|
20230905,122300,195540160,5190,5190,5190,5190,0
|
|
20230905,122200,195540160,5190,5190,5190,5190,0
|
|
20230905,122100,195540160,5190,5190,5190,5190,0
|
|
20230905,122000,195540160,5190,5190,5190,5190,0
|
|
20230905,121900,195540160,5190,5190,5190,5190,0
|
|
20230905,121800,195540160,5190,5190,5190,5190,1
|
|
20230905,121700,195534970,5190,5190,5190,5190,1
|
|
20230905,121600,195529780,5180,5180,5180,5180,0
|
|
20230905,121500,195529780,5180,5180,5180,5180,0
|
|
20230905,121400,195529780,5180,5180,5180,5180,0
|
|
20230905,121300,195529780,5180,5180,5180,5180,0
|
|
20230905,121200,195529780,5180,5180,5180,5180,0
|
|
20230905,121100,195529780,5180,5180,5180,5180,0
|
|
20230905,121000,195529780,5180,5180,5180,5180,0
|
|
20230905,120900,195529780,5180,5180,5180,5180,2
|
|
20230905,120800,195519420,5180,5180,5180,5180,0
|
|
20230905,120700,195519420,5180,5180,5180,5180,19
|
|
20230905,120600,195421000,5180,5180,5180,5180,252
|
|
20230905,120500,194115640,5190,5180,5190,5180,386
|
|
20230905,120400,192114240,5180,5180,5180,5180,0
|
|
20230905,120300,192114240,5180,5180,5180,5180,10
|
|
20230905,120200,192062440,5180,5170,5180,5170,55
|
|
20230905,120100,191778040,5190,5190,5190,5190,0
|
|
20230905,120000,191778040,5190,5190,5190,5190,0
|
|
20230905,115900,191778040,5190,5190,5190,5190,0
|
|
20230905,115800,191778040,5190,5190,5190,5190,0
|
|
20230905,115700,191778040,5190,5190,5190,5190,1
|
|
20230905,115600,191772850,5190,5190,5190,5190,0
|
|
20230905,115500,191772850,5190,5190,5190,5190,0
|
|
20230905,115400,191772850,5190,5190,5190,5190,0
|
|
20230905,115300,191772850,5190,5170,5190,5170,2
|
|
20230905,115200,191762490,5180,5180,5180,5180,0
|
|
20230905,115100,191762490,5180,5180,5180,5180,0
|
|
20230905,115000,191762490,5180,5180,5180,5180,0
|
|
20230905,114900,191762490,5180,5180,5180,5180,0
|
|
20230905,114800,191762490,5180,5180,5180,5180,20
|
|
20230905,114700,191658890,5180,5180,5180,5180,284
|
|
20230905,114600,190187770,5180,5180,5180,5180,1048
|
|
20230905,114500,184759130,5180,5190,5190,5180,52
|
|
20230905,114400,184489260,5190,5190,5190,5190,0
|
|
20230905,114300,184489260,5190,5190,5190,5190,2
|
|
20230905,114200,184478880,5200,5200,5200,5200,0
|
|
20230905,114100,184478880,5200,5200,5200,5200,0
|
|
20230905,114000,184478880,5200,5200,5200,5200,0
|
|
20230905,113900,184478880,5200,5200,5200,5200,0
|
|
20230905,113800,184478880,5200,5200,5200,5200,0
|
|
20230905,113700,184478880,5200,5200,5200,5200,0
|
|
20230905,113600,184478880,5200,5200,5200,5200,0
|
|
20230905,113500,184478880,5200,5200,5200,5200,0
|
|
20230905,113400,184478880,5200,5200,5200,5200,1
|
|
20230905,113300,184473680,5180,5180,5180,5180,109
|
|
20230905,113200,183909060,5190,5190,5190,5190,200
|
|
20230905,113100,182871060,5190,5190,5190,5190,0
|
|
20230905,113000,182871060,5190,5190,5190,5190,0
|
|
20230905,112900,182871060,5190,5190,5190,5190,0
|
|
20230905,112800,182871060,5190,5190,5190,5190,0
|
|
20230905,112700,182871060,5190,5190,5190,5190,0
|
|
20230905,112600,182871060,5190,5190,5190,5190,0
|
|
20230905,112500,182871060,5190,5190,5190,5190,3
|
|
20230905,112400,182855490,5190,5190,5190,5190,1
|
|
20230905,112300,182850300,5180,5180,5180,5180,8
|
|
20230905,112200,182808860,5190,5190,5190,5190,4
|
|
20230905,112100,182788100,5190,5180,5190,5180,218
|
|
20230905,112000,181657860,5180,5190,5190,5180,67
|
|
20230905,111900,181310330,5180,5180,5180,5180,2
|
|
20230905,111800,181299970,5190,5190,5190,5190,2
|
|
20230905,111700,181289590,5180,5180,5180,5180,58
|
|
20230905,111600,180989150,5200,5200,5200,5200,0
|
|
20230905,111500,180989150,5200,5200,5200,5200,0
|
|
20230905,111400,180989150,5200,5200,5200,5200,0
|
|
20230905,111300,180989150,5200,5200,5200,5200,0
|
|
20230905,111200,180989150,5200,5200,5200,5200,0
|
|
20230905,111100,180989150,5200,5200,5200,5200,0
|
|
20230905,111000,180989150,5200,5200,5200,5200,0
|
|
20230905,110900,180989150,5200,5200,5200,5200,0
|
|
20230905,110800,180989150,5200,5200,5200,5200,0
|
|
20230905,110700,180989150,5200,5200,5200,5200,0
|
|
20230905,110600,180989150,5200,5200,5200,5200,0
|
|
20230905,110500,180989150,5200,5200,5200,5200,0
|
|
20230905,110400,180989150,5200,5200,5200,5200,0
|
|
20230905,110300,180989150,5200,5200,5200,5200,0
|
|
20230905,110200,180989150,5200,5200,5200,5200,0
|
|
20230905,110100,180989150,5200,5200,5200,5200,15
|
|
20230905,110000,180911150,5200,5200,5200,5200,1
|
|
20230905,105900,180905950,5180,5180,5180,5180,20
|
|
20230905,105800,180802350,5170,5180,5180,5170,1400
|
|
20230905,105700,173553250,5190,5190,5190,5190,10
|
|
20230905,105600,173501350,5200,5200,5200,5200,0
|
|
20230905,105500,173501350,5200,5200,5200,5200,10
|
|
20230905,105400,173449350,5200,5200,5200,5200,1
|
|
20230905,105300,173444150,5200,5200,5200,5200,2
|
|
20230905,105200,173433750,5200,5190,5200,5190,6
|
|
20230905,105100,173402600,5190,5190,5190,5190,0
|
|
20230905,105000,173402600,5190,5190,5190,5190,0
|
|
20230905,104900,173402600,5190,5190,5190,5190,946
|
|
20230905,104800,168492860,5200,5200,5200,5200,0
|
|
20230905,104700,168492860,5200,5200,5200,5200,0
|
|
20230905,104600,168492860,5200,5200,5200,5200,0
|
|
20230905,104500,168492860,5200,5200,5200,5200,0
|
|
20230905,104400,168492860,5200,5200,5200,5200,0
|
|
20230905,104300,168492860,5200,5200,5200,5200,0
|
|
20230905,104200,168492860,5200,5200,5200,5200,0
|
|
20230905,104100,168492860,5200,5200,5200,5200,5
|
|
20230905,104000,168466860,5200,5200,5200,5200,5
|
|
20230905,103900,168440860,5200,5200,5200,5200,0
|
|
20230905,103800,168440860,5200,5200,5200,5200,0
|
|
20230905,103700,168440860,5200,5200,5200,5200,0
|
|
20230905,103600,168440860,5200,5200,5200,5200,13
|
|
20230905,103500,168373260,5200,5200,5200,5200,10
|
|
20230905,103400,168321260,5200,5200,5200,5200,161
|
|
20230905,103300,167484060,5200,5200,5200,5200,100
|
|
20230905,103200,166964060,5220,5220,5220,5220,0
|
|
20230905,103100,166964060,5220,5220,5220,5220,0
|
|
20230905,103000,166964060,5220,5220,5220,5220,0
|
|
20230905,102900,166964060,5220,5220,5220,5220,0
|
|
20230905,102800,166964060,5220,5220,5220,5220,0
|
|
20230905,102700,166964060,5220,5220,5220,5220,0
|
|
20230905,102600,166964060,5220,5220,5220,5220,0
|
|
20230905,102500,166964060,5220,5220,5220,5220,1
|
|
20230905,102400,166958840,5190,5190,5200,5190,1938
|
|
20230905,102300,156892130,5200,5200,5200,5200,6
|
|
20230905,102200,156860930,5190,5190,5190,5190,50
|
|
20230905,102100,156601430,5200,5200,5200,5200,1
|
|
20230905,102000,156596230,5190,5200,5200,5190,308
|
|
20230905,101900,154997700,5200,5200,5200,5200,0
|
|
20230905,101800,154997700,5200,5190,5200,5190,187
|
|
20230905,101700,154026800,5200,5210,5210,5200,5415
|
|
20230905,101600,125868770,5220,5210,5220,5210,3
|
|
20230905,101500,125853120,5220,5210,5220,5210,53
|
|
20230905,101400,125576970,5220,5220,5220,5220,12
|
|
20230905,101300,125514330,5210,5220,5220,5210,57
|
|
20230905,101200,125217290,5220,5220,5220,5220,0
|
|
20230905,101100,125217290,5220,5220,5220,5220,0
|
|
20230905,101000,125217290,5220,5220,5220,5220,0
|
|
20230905,100900,125217290,5220,5220,5220,5220,2
|
|
20230905,100800,125206850,5220,5210,5220,5210,109
|
|
20230905,100700,124638940,5220,5220,5220,5220,0
|
|
20230905,100600,124638940,5220,5220,5220,5220,30
|
|
20230905,100500,124482340,5220,5220,5220,5220,12
|
|
20230905,100400,124419700,5220,5210,5220,5210,352
|
|
20230905,100300,122585760,5220,5220,5220,5220,2
|
|
20230905,100200,122575320,5220,5220,5220,5220,0
|
|
20230905,100100,122575320,5220,5210,5220,5210,144
|
|
20230905,100000,121825040,5220,5220,5220,5220,22
|
|
20230905,095900,121710200,5220,5220,5220,5220,12
|
|
20230905,095800,121647560,5200,5220,5230,5200,366
|
|
20230905,095700,119739060,5220,5220,5220,5210,46
|
|
20230905,095600,119499040,5220,5220,5220,5220,6
|
|
20230905,095500,119467720,5220,5220,5220,5220,2
|
|
20230905,095400,119457280,5210,5210,5210,5210,4
|
|
20230905,095300,119436440,5220,5220,5220,5220,0
|
|
20230905,095200,119436440,5220,5210,5220,5200,952
|
|
20230905,095100,114485490,5210,5210,5210,5200,1226
|
|
20230905,095000,108098040,5230,5230,5230,5230,0
|
|
20230905,094900,108098040,5230,5230,5230,5230,0
|
|
20230905,094800,108098040,5230,5210,5230,5210,431
|
|
20230905,094700,105852490,5230,5230,5230,5230,0
|
|
20230905,094600,105852490,5230,5210,5230,5210,15
|
|
20230905,094500,105774300,5230,5220,5230,5220,639
|
|
20230905,094400,102438680,5230,5230,5230,5230,1
|
|
20230905,094300,102433450,5220,5230,5230,5220,168
|
|
20230905,094200,101556450,5230,5230,5230,5230,100
|
|
20230905,094100,101033450,5260,5240,5260,5240,5
|
|
20230905,094000,101007170,5230,5250,5250,5230,30
|
|
20230905,093900,100849870,5260,5250,5260,5250,5
|
|
20230905,093800,100823600,5260,5250,5260,5250,22
|
|
20230905,093700,100707910,5260,5230,5260,5230,76
|
|
20230905,093600,100309550,5230,5230,5230,5230,0
|
|
20230905,093500,100309550,5230,5220,5230,5220,178
|
|
20230905,093400,99379090,5250,5230,5250,5230,1090
|
|
20230905,093300,93678230,5250,5250,5250,5250,30
|
|
20230905,093200,93520730,5250,5230,5250,5230,85
|
|
20230905,093100,93076140,5250,5260,5260,5230,125
|
|
20230905,093000,92419270,5240,5240,5240,5240,51
|
|
20230905,092900,92152030,5240,5260,5260,5230,340
|
|
20230905,092800,90373680,5260,5260,5260,5260,0
|
|
20230905,092700,90373680,5260,5260,5260,5260,0
|
|
20230905,092600,90373680,5260,5260,5260,5260,0
|
|
20230905,092500,90373680,5260,5260,5260,5260,30
|
|
20230905,092400,90215880,5260,5270,5270,5250,709
|
|
20230905,092300,86492620,5260,5270,5270,5260,42
|
|
20230905,092200,86271680,5270,5270,5270,5270,204
|
|
20230905,092100,85196600,5270,5270,5270,5270,15
|
|
20230905,092000,85117550,5270,5270,5270,5270,102
|
|
20230905,091900,84580010,5270,5270,5270,5270,0
|
|
20230905,091800,84580010,5270,5250,5270,5230,616
|
|
20230905,091700,81352900,5270,5270,5270,5240,663
|
|
20230905,091600,77874440,5260,5260,5270,5260,107
|
|
20230905,091500,77311600,5270,5270,5270,5270,2
|
|
20230905,091400,77301060,5240,5270,5270,5240,106
|
|
20230905,091300,76742540,5270,5270,5270,5270,0
|
|
20230905,091200,76742540,5270,5230,5270,5220,1238
|
|
20230905,091100,70274760,5230,5280,5280,5230,550
|
|
20230905,091000,67386360,5280,5230,5280,5220,5238
|
|
20230905,090900,39942640,5230,5230,5240,5230,414
|
|
20230905,090800,37776220,5240,5270,5270,5240,621
|
|
20230905,090700,34518640,5270,5270,5280,5250,1052
|
|
20230905,090600,28985010,5270,5270,5270,5270,58
|
|
20230905,090500,28679350,5270,5270,5270,5270,110
|
|
20230905,090400,28099650,5270,5280,5280,5270,1391
|
|
20230905,090300,20759790,5280,5260,5290,5250,1116
|
|
20230905,090200,14895370,5260,5260,5260,5260,750
|
|
20230905,090100,10950370,5260,5270,5280,5260,202
|
|
20230905,090000,9886810,5280,5250,5280,5250,1883
|