685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,202200,364612710,5870,5870,5870,5870,4981
|
|
20230830,202100,364612710,5870,5870,5870,5870,0
|
|
20230830,202000,364612710,5870,5870,5870,5870,0
|
|
20230830,201900,364612710,5870,5870,5870,5870,0
|
|
20230830,201800,364612710,5870,5870,5870,5870,0
|
|
20230830,201700,364612710,5870,5870,5870,5870,0
|
|
20230830,201600,364612710,5870,5870,5870,5870,0
|
|
20230830,201500,364612710,5870,5870,5870,5870,0
|
|
20230830,201400,364612710,5870,5870,5870,5870,0
|
|
20230830,201300,364612710,5870,5870,5870,5870,0
|
|
20230830,201200,364612710,5870,5870,5870,5870,0
|
|
20230830,201100,364612710,5870,5870,5870,5870,0
|
|
20230830,201000,364612710,5870,5870,5870,5870,0
|
|
20230830,200900,364612710,5870,5870,5870,5870,0
|
|
20230830,200800,364612710,5870,5870,5870,5870,0
|
|
20230830,200700,364612710,5870,5870,5870,5870,0
|
|
20230830,200600,364612710,5870,5870,5870,5870,0
|
|
20230830,200500,364612710,5870,5870,5870,5870,0
|
|
20230830,200400,364612710,5870,5870,5870,5870,0
|
|
20230830,200300,364612710,5870,5870,5870,5870,0
|
|
20230830,200200,364612710,5870,5870,5870,5870,0
|
|
20230830,200100,364612710,5870,5870,5870,5870,0
|
|
20230830,200000,364612710,5870,5870,5870,5870,0
|
|
20230830,195900,364612710,5870,5870,5870,5870,0
|
|
20230830,195800,364612710,5870,5870,5870,5870,0
|
|
20230830,195700,364612710,5870,5870,5870,5870,0
|
|
20230830,195600,364612710,5870,5870,5870,5870,0
|
|
20230830,195500,364612710,5870,5870,5870,5870,0
|
|
20230830,195400,364612710,5870,5870,5870,5870,0
|
|
20230830,195300,364612710,5870,5870,5870,5870,0
|
|
20230830,195200,364612710,5870,5870,5870,5870,4981
|
|
20230830,195100,364612710,5870,5870,5870,5870,0
|
|
20230830,195000,364612710,5870,5870,5870,5870,0
|
|
20230830,194900,364612710,5870,5870,5870,5870,0
|
|
20230830,194800,364612710,5870,5870,5870,5870,0
|
|
20230830,194700,364612710,5870,5870,5870,5870,0
|
|
20230830,194600,364612710,5870,5870,5870,5870,0
|
|
20230830,194500,364612710,5870,5870,5870,5870,0
|
|
20230830,194400,364612710,5870,5870,5870,5870,0
|
|
20230830,194300,364612710,5870,5870,5870,5870,0
|
|
20230830,194200,364612710,5870,5870,5870,5870,0
|
|
20230830,194100,364612710,5870,5870,5870,5870,0
|
|
20230830,194000,364612710,5870,5870,5870,5870,0
|
|
20230830,193900,364612710,5870,5870,5870,5870,0
|
|
20230830,193800,364612710,5870,5870,5870,5870,0
|
|
20230830,193700,364612710,5870,5870,5870,5870,0
|
|
20230830,193600,364612710,5870,5870,5870,5870,0
|
|
20230830,193500,364612710,5870,5870,5870,5870,0
|
|
20230830,193400,364612710,5870,5870,5870,5870,0
|
|
20230830,193300,364612710,5870,5870,5870,5870,0
|
|
20230830,193200,364612710,5870,5870,5870,5870,0
|
|
20230830,193100,364612710,5870,5870,5870,5870,0
|
|
20230830,193000,364612710,5870,5870,5870,5870,0
|
|
20230830,192900,364612710,5870,5870,5870,5870,0
|
|
20230830,192800,364612710,5870,5870,5870,5870,0
|
|
20230830,192700,364612710,5870,5870,5870,5870,0
|
|
20230830,192600,364612710,5870,5870,5870,5870,0
|
|
20230830,192500,364612710,5870,5870,5870,5870,0
|
|
20230830,192400,364612710,5870,5870,5870,5870,0
|
|
20230830,192300,364612710,5870,5870,5870,5870,0
|
|
20230830,192200,364612710,5870,5870,5870,5870,4981
|
|
20230830,192100,364612710,5870,5870,5870,5870,0
|
|
20230830,192000,364612710,5870,5870,5870,5870,0
|
|
20230830,191900,364612710,5870,5870,5870,5870,0
|
|
20230830,191800,364612710,5870,5870,5870,5870,0
|
|
20230830,191700,364612710,5870,5870,5870,5870,0
|
|
20230830,191600,364612710,5870,5870,5870,5870,0
|
|
20230830,191500,364612710,5870,5870,5870,5870,0
|
|
20230830,191400,364612710,5870,5870,5870,5870,0
|
|
20230830,191300,364612710,5870,5870,5870,5870,0
|
|
20230830,191200,364612710,5870,5870,5870,5870,0
|
|
20230830,191100,364612710,5870,5870,5870,5870,0
|
|
20230830,191000,364612710,5870,5870,5870,5870,0
|
|
20230830,190900,364612710,5870,5870,5870,5870,0
|
|
20230830,190800,364612710,5870,5870,5870,5870,0
|
|
20230830,190700,364612710,5870,5870,5870,5870,0
|
|
20230830,190600,364612710,5870,5870,5870,5870,0
|
|
20230830,190500,364612710,5870,5870,5870,5870,0
|
|
20230830,190400,364612710,5870,5870,5870,5870,0
|
|
20230830,190300,364612710,5870,5870,5870,5870,0
|
|
20230830,190200,364612710,5870,5870,5870,5870,0
|
|
20230830,190100,364612710,5870,5870,5870,5870,0
|
|
20230830,190000,364612710,5870,5870,5870,5870,0
|
|
20230830,185900,364612710,5870,5870,5870,5870,0
|
|
20230830,185800,364612710,5870,5870,5870,5870,0
|
|
20230830,185700,364612710,5870,5870,5870,5870,0
|
|
20230830,185600,364612710,5870,5870,5870,5870,0
|
|
20230830,185500,364612710,5870,5870,5870,5870,0
|
|
20230830,185400,364612710,5870,5870,5870,5870,0
|
|
20230830,185300,364612710,5870,5870,5870,5870,0
|
|
20230830,185200,364612710,5870,5870,5870,5870,4981
|
|
20230830,185100,364612710,5870,5870,5870,5870,0
|
|
20230830,185000,364612710,5870,5870,5870,5870,0
|
|
20230830,184900,364612710,5870,5870,5870,5870,0
|
|
20230830,184800,364612710,5870,5870,5870,5870,0
|
|
20230830,184700,364612710,5870,5870,5870,5870,0
|
|
20230830,184600,364612710,5870,5870,5870,5870,0
|
|
20230830,184500,364612710,5870,5870,5870,5870,0
|
|
20230830,184400,364612710,5870,5870,5870,5870,0
|
|
20230830,184300,364612710,5870,5870,5870,5870,0
|
|
20230830,184200,364612710,5870,5870,5870,5870,0
|
|
20230830,184100,364612710,5870,5870,5870,5870,0
|
|
20230830,184000,364612710,5870,5870,5870,5870,0
|
|
20230830,183900,364612710,5870,5870,5870,5870,0
|
|
20230830,183800,364612710,5870,5870,5870,5870,0
|
|
20230830,183700,364612710,5870,5870,5870,5870,0
|
|
20230830,183600,364612710,5870,5870,5870,5870,0
|
|
20230830,183500,364612710,5870,5870,5870,5870,0
|
|
20230830,183400,364612710,5870,5870,5870,5870,0
|
|
20230830,183300,364612710,5870,5870,5870,5870,0
|
|
20230830,183200,364612710,5870,5870,5870,5870,0
|
|
20230830,183100,364612710,5870,5870,5870,5870,0
|
|
20230830,183000,364612710,5870,5870,5870,5870,0
|
|
20230830,182900,364612710,5870,5870,5870,5870,0
|
|
20230830,182800,364612710,5870,5870,5870,5870,0
|
|
20230830,182700,364612710,5870,5870,5870,5870,0
|
|
20230830,182600,364612710,5870,5870,5870,5870,0
|
|
20230830,182500,364612710,5870,5870,5870,5870,0
|
|
20230830,182400,364612710,5870,5870,5870,5870,0
|
|
20230830,182300,364612710,5870,5870,5870,5870,0
|
|
20230830,182200,364612710,5870,5870,5870,5870,4981
|
|
20230830,182100,364612710,5870,5870,5870,5870,0
|
|
20230830,182000,364612710,5870,5870,5870,5870,0
|
|
20230830,181900,364612710,5870,5870,5870,5870,0
|
|
20230830,181800,364612710,5870,5870,5870,5870,0
|
|
20230830,181700,364612710,5870,5870,5870,5870,0
|
|
20230830,181600,364612710,5870,5870,5870,5870,0
|
|
20230830,181500,364612710,5870,5870,5870,5870,0
|
|
20230830,181400,364612710,5870,5870,5870,5870,0
|
|
20230830,181300,364612710,5870,5870,5870,5870,0
|
|
20230830,181200,364612710,5870,5870,5870,5870,0
|
|
20230830,181100,364612710,5870,5870,5870,5870,0
|
|
20230830,181000,364612710,5870,5870,5870,5870,0
|
|
20230830,180900,364612710,5870,5870,5870,5870,0
|
|
20230830,180800,364612710,5870,5870,5870,5870,0
|
|
20230830,180700,364612710,5870,5870,5870,5870,0
|
|
20230830,180600,364612710,5870,5870,5870,5870,0
|
|
20230830,180500,364612710,5870,5870,5870,5870,0
|
|
20230830,180400,364612710,5870,5870,5870,5870,0
|
|
20230830,180300,364612710,5870,5870,5870,5870,0
|
|
20230830,180200,364612710,5870,5870,5870,5870,0
|
|
20230830,180100,364612710,5870,5870,5870,5870,0
|
|
20230830,180000,364612710,5870,5870,5870,5870,0
|
|
20230830,175900,364612710,5870,5870,5870,5870,0
|
|
20230830,175800,364612710,5870,5870,5870,5870,0
|
|
20230830,175700,364612710,5870,5870,5870,5870,0
|
|
20230830,175600,364612710,5870,5870,5870,5870,0
|
|
20230830,175500,364612710,5870,5870,5870,5870,0
|
|
20230830,175400,364612710,5870,5870,5870,5870,0
|
|
20230830,175300,364612710,5870,5870,5870,5870,0
|
|
20230830,175200,364612710,5870,5870,5870,5870,4981
|
|
20230830,175100,364612710,5870,5870,5870,5870,0
|
|
20230830,175000,364612710,5870,5870,5870,5870,0
|
|
20230830,174900,364612710,5870,5870,5870,5870,0
|
|
20230830,174800,364612710,5870,5870,5870,5870,0
|
|
20230830,174700,364612710,5870,5870,5870,5870,0
|
|
20230830,174600,364612710,5870,5870,5870,5870,0
|
|
20230830,174500,364612710,5870,5870,5870,5870,0
|
|
20230830,174400,364612710,5870,5870,5870,5870,0
|
|
20230830,174300,364612710,5870,5870,5870,5870,0
|
|
20230830,174200,364612710,5870,5870,5870,5870,0
|
|
20230830,174100,364612710,5870,5870,5870,5870,0
|
|
20230830,174000,364612710,5870,5870,5870,5870,0
|
|
20230830,173900,364612710,5870,5870,5870,5870,0
|
|
20230830,173800,364612710,5870,5870,5870,5870,0
|
|
20230830,173700,364612710,5870,5870,5870,5870,0
|
|
20230830,173600,364612710,5870,5870,5870,5870,0
|
|
20230830,173500,364612710,5870,5870,5870,5870,0
|
|
20230830,173400,364612710,5870,5870,5870,5870,0
|
|
20230830,173300,364612710,5870,5870,5870,5870,0
|
|
20230830,173200,364612710,5870,5870,5870,5870,0
|
|
20230830,173100,364612710,5870,5870,5870,5870,0
|
|
20230830,173000,364612710,5870,5870,5870,5870,0
|
|
20230830,172900,364612710,5870,5870,5870,5870,0
|
|
20230830,172800,364612710,5870,5870,5870,5870,0
|
|
20230830,172700,364612710,5870,5870,5870,5870,0
|
|
20230830,172600,364612710,5870,5870,5870,5870,0
|
|
20230830,172500,364612710,5870,5870,5870,5870,0
|
|
20230830,172400,364612710,5870,5870,5870,5870,0
|
|
20230830,172300,364612710,5870,5870,5870,5870,0
|
|
20230830,172200,364612710,5870,5870,5870,5870,4981
|
|
20230830,172100,364612710,5870,5870,5870,5870,0
|
|
20230830,172000,364612710,5870,5870,5870,5870,0
|
|
20230830,171900,364612710,5870,5870,5870,5870,0
|
|
20230830,171800,364612710,5870,5870,5870,5870,0
|
|
20230830,171700,364612710,5870,5870,5870,5870,0
|
|
20230830,171600,364612710,5870,5870,5870,5870,0
|
|
20230830,171500,364612710,5870,5870,5870,5870,0
|
|
20230830,171400,364612710,5870,5870,5870,5870,0
|
|
20230830,171300,364612710,5870,5870,5870,5870,0
|
|
20230830,171200,364612710,5870,5870,5870,5870,0
|
|
20230830,171100,364612710,5870,5870,5870,5870,0
|
|
20230830,171000,364612710,5870,5870,5870,5870,0
|
|
20230830,170900,364612710,5870,5870,5870,5870,0
|
|
20230830,170800,364612710,5870,5870,5870,5870,0
|
|
20230830,170700,364612710,5870,5870,5870,5870,0
|
|
20230830,170600,364612710,5870,5870,5870,5870,0
|
|
20230830,170500,364612710,5870,5870,5870,5870,0
|
|
20230830,170400,364612710,5870,5870,5870,5870,0
|
|
20230830,170300,364612710,5870,5870,5870,5870,0
|
|
20230830,170200,364612710,5870,5870,5870,5870,0
|
|
20230830,170100,364612710,5870,5870,5870,5870,0
|
|
20230830,170000,364612710,5870,5870,5870,5870,0
|
|
20230830,165900,364612710,5870,5870,5870,5870,0
|
|
20230830,165800,364612710,5870,5870,5870,5870,0
|
|
20230830,165700,364612710,5870,5870,5870,5870,0
|
|
20230830,165600,364612710,5870,5870,5870,5870,0
|
|
20230830,165500,364612710,5870,5870,5870,5870,0
|
|
20230830,165400,364612710,5870,5870,5870,5870,0
|
|
20230830,165300,364612710,5870,5870,5870,5870,0
|
|
20230830,165200,364612710,5870,5870,5870,5870,4981
|
|
20230830,165100,364612710,5870,5870,5870,5870,0
|
|
20230830,165000,364612710,5870,5870,5870,5870,0
|
|
20230830,164900,364612710,5870,5870,5870,5870,0
|
|
20230830,164800,364612710,5870,5870,5870,5870,0
|
|
20230830,164700,364612710,5870,5870,5870,5870,0
|
|
20230830,164600,364612710,5870,5870,5870,5870,0
|
|
20230830,164500,364612710,5870,5870,5870,5870,0
|
|
20230830,164400,364612710,5870,5870,5870,5870,0
|
|
20230830,164300,364612710,5870,5870,5870,5870,0
|
|
20230830,164200,364612710,5870,5870,5870,5870,0
|
|
20230830,164100,364612710,5870,5870,5870,5870,0
|
|
20230830,164000,364612710,5870,5870,5870,5870,0
|
|
20230830,163900,364612710,5870,5870,5870,5870,0
|
|
20230830,163800,364612710,5870,5870,5870,5870,0
|
|
20230830,163700,364612710,5870,5870,5870,5870,0
|
|
20230830,163600,364612710,5870,5870,5870,5870,0
|
|
20230830,163500,364612710,5870,5870,5870,5870,0
|
|
20230830,163400,364612710,5870,5870,5870,5870,0
|
|
20230830,163300,364612710,5870,5870,5870,5870,0
|
|
20230830,163200,364612710,5870,5870,5870,5870,0
|
|
20230830,163100,364612710,5870,5870,5870,5870,0
|
|
20230830,163000,364612710,5870,5870,5870,5870,0
|
|
20230830,162900,364612710,5870,5870,5870,5870,0
|
|
20230830,162800,364612710,5870,5870,5870,5870,0
|
|
20230830,162700,364612710,5870,5870,5870,5870,0
|
|
20230830,162600,364612710,5870,5870,5870,5870,0
|
|
20230830,162500,364612710,5870,5870,5870,5870,0
|
|
20230830,162400,364612710,5870,5870,5870,5870,0
|
|
20230830,162300,364612710,5870,5870,5870,5870,0
|
|
20230830,162200,364612710,5870,5870,5870,5870,4981
|
|
20230830,162100,364612710,5870,5870,5870,5870,0
|
|
20230830,162000,364612710,5870,5870,5870,5870,0
|
|
20230830,161900,364612710,5870,5870,5870,5870,0
|
|
20230830,161800,364612710,5870,5870,5870,5870,0
|
|
20230830,161700,364612710,5870,5870,5870,5870,0
|
|
20230830,161600,364612710,5870,5870,5870,5870,0
|
|
20230830,161500,364612710,5870,5870,5870,5870,0
|
|
20230830,161400,364612710,5870,5870,5870,5870,0
|
|
20230830,161300,364612710,5870,5870,5870,5870,0
|
|
20230830,161200,364612710,5870,5870,5870,5870,0
|
|
20230830,161100,364612710,5870,5870,5870,5870,0
|
|
20230830,161000,364612710,5870,5870,5870,5870,0
|
|
20230830,160900,364612710,5870,5870,5870,5870,0
|
|
20230830,160800,364612710,5870,5870,5870,5870,0
|
|
20230830,160700,364612710,5870,5870,5870,5870,0
|
|
20230830,160600,364612710,5870,5870,5870,5870,0
|
|
20230830,160500,364612710,5870,5870,5870,5870,0
|
|
20230830,160400,364612710,5870,5870,5870,5870,0
|
|
20230830,160300,364612710,5870,5870,5870,5870,0
|
|
20230830,160200,364612710,5870,5870,5870,5870,0
|
|
20230830,160100,364612710,5870,5870,5870,5870,0
|
|
20230830,160000,364612710,5870,5870,5870,5870,0
|
|
20230830,155900,364612710,5870,5870,5870,5870,0
|
|
20230830,155800,364612710,5870,5870,5870,5870,0
|
|
20230830,155700,364612710,5870,5870,5870,5870,0
|
|
20230830,155600,364612710,5870,5870,5870,5870,0
|
|
20230830,155500,364612710,5870,5870,5870,5870,0
|
|
20230830,155400,364612710,5870,5870,5870,5870,0
|
|
20230830,155300,364612710,5870,5870,5870,5870,0
|
|
20230830,155200,364612710,5870,5870,5870,5870,4981
|
|
20230830,155100,364612710,5870,5870,5870,5870,0
|
|
20230830,155000,364612710,5870,5870,5870,5870,0
|
|
20230830,154900,364612710,5870,5870,5870,5870,0
|
|
20230830,154800,364612710,5870,5870,5870,5870,0
|
|
20230830,154700,364612710,5870,5870,5870,5870,0
|
|
20230830,154600,364612710,5870,5870,5870,5870,0
|
|
20230830,154500,364612710,5870,5870,5870,5870,0
|
|
20230830,154400,364612710,5870,5870,5870,5870,0
|
|
20230830,154300,364612710,5870,5870,5870,5870,0
|
|
20230830,154200,364612710,5870,5870,5870,5870,0
|
|
20230830,154100,364612710,5870,5870,5870,5870,0
|
|
20230830,154000,364612710,5870,5870,5870,5870,0
|
|
20230830,153900,364612710,5870,5870,5870,5870,0
|
|
20230830,153800,364612710,5870,5870,5870,5870,0
|
|
20230830,153700,364612710,5870,5870,5870,5870,0
|
|
20230830,153600,364612710,5870,5870,5870,5870,0
|
|
20230830,153500,364612710,5870,5870,5870,5870,0
|
|
20230830,153400,364612710,5870,5870,5870,5870,0
|
|
20230830,153300,364612710,5870,5870,5870,5870,0
|
|
20230830,153200,364612710,5870,5870,5870,5870,0
|
|
20230830,153100,364612710,5870,5870,5870,5870,0
|
|
20230830,153000,364612710,5870,5870,5870,5870,4981
|
|
20230830,152900,335374240,5820,5820,5820,5820,0
|
|
20230830,152800,335374240,5820,5820,5820,5820,0
|
|
20230830,152700,335374240,5820,5820,5820,5820,0
|
|
20230830,152600,335374240,5820,5820,5820,5820,0
|
|
20230830,152500,335374240,5820,5820,5820,5820,0
|
|
20230830,152400,335374240,5820,5820,5820,5820,0
|
|
20230830,152300,335374240,5820,5820,5820,5820,0
|
|
20230830,152200,335374240,5820,5820,5820,5820,0
|
|
20230830,152100,335374240,5820,5820,5820,5820,0
|
|
20230830,152000,335374240,5820,5820,5820,5820,0
|
|
20230830,151900,335374240,5820,5820,5820,5820,0
|
|
20230830,151800,335374240,5820,5830,5830,5820,171
|
|
20230830,151700,334378950,5820,5820,5820,5820,5
|
|
20230830,151600,334349850,5850,5850,5850,5850,0
|
|
20230830,151500,334349850,5850,5850,5850,5850,1
|
|
20230830,151400,334344000,5820,5830,5830,5820,1211
|
|
20230830,151300,327295970,5830,5830,5830,5830,335
|
|
20230830,151200,325342920,5850,5850,5850,5850,8
|
|
20230830,151100,325296120,5850,5850,5850,5850,0
|
|
20230830,151000,325296120,5850,5850,5850,5850,0
|
|
20230830,150900,325296120,5850,5850,5850,5850,50
|
|
20230830,150800,325003620,5840,5840,5840,5840,481
|
|
20230830,150700,322194580,5860,5860,5860,5860,0
|
|
20230830,150600,322194580,5860,5860,5860,5860,1
|
|
20230830,150500,322188720,5860,5860,5860,5860,0
|
|
20230830,150400,322188720,5860,5860,5860,5860,6
|
|
20230830,150300,322153560,5870,5870,5870,5870,0
|
|
20230830,150200,322153560,5870,5870,5870,5870,332
|
|
20230830,150100,320204720,5840,5840,5840,5840,0
|
|
20230830,150000,320204720,5840,5840,5840,5840,1
|
|
20230830,145900,320198880,5870,5870,5870,5870,0
|
|
20230830,145800,320198880,5870,5860,5870,5860,1601
|
|
20230830,145700,310807020,5860,5860,5860,5860,399
|
|
20230830,145600,308468880,5840,5840,5840,5840,1
|
|
20230830,145500,308463040,5860,5860,5860,5860,0
|
|
20230830,145400,308463040,5860,5860,5860,5860,0
|
|
20230830,145300,308463040,5860,5860,5860,5860,0
|
|
20230830,145200,308463040,5860,5860,5860,5860,0
|
|
20230830,145100,308463040,5860,5860,5860,5860,50
|
|
20230830,145000,308170040,5860,5860,5860,5860,0
|
|
20230830,144900,308170040,5860,5860,5860,5860,0
|
|
20230830,144800,308170040,5860,5860,5860,5860,0
|
|
20230830,144700,308170040,5860,5860,5860,5860,2
|
|
20230830,144600,308158320,5870,5870,5870,5870,0
|
|
20230830,144500,308158320,5870,5870,5870,5870,0
|
|
20230830,144400,308158320,5870,5870,5870,5870,19
|
|
20230830,144300,308046790,5870,5870,5870,5870,0
|
|
20230830,144200,308046790,5870,5840,5870,5840,1011
|
|
20230830,144100,302121860,5840,5840,5840,5840,0
|
|
20230830,144000,302121860,5840,5840,5840,5840,0
|
|
20230830,143900,302121860,5840,5840,5840,5840,102
|
|
20230830,143800,301526180,5840,5840,5840,5840,200
|
|
20230830,143700,300358180,5830,5830,5830,5830,536
|
|
20230830,143600,297233300,5830,5830,5830,5830,0
|
|
20230830,143500,297233300,5830,5830,5830,5830,7
|
|
20230830,143400,297192490,5840,5840,5840,5840,0
|
|
20230830,143300,297192490,5840,5840,5840,5840,0
|
|
20230830,143200,297192490,5840,5840,5840,5840,0
|
|
20230830,143100,297192490,5840,5840,5840,5840,1
|
|
20230830,143000,297186650,5850,5850,5850,5850,0
|
|
20230830,142900,297186650,5850,5850,5850,5850,0
|
|
20230830,142800,297186650,5850,5850,5850,5850,0
|
|
20230830,142700,297186650,5850,5840,5850,5840,30
|
|
20230830,142600,297011160,5850,5850,5850,5850,0
|
|
20230830,142500,297011160,5850,5850,5850,5850,0
|
|
20230830,142400,297011160,5850,5850,5850,5850,0
|
|
20230830,142300,297011160,5850,5850,5850,5850,0
|
|
20230830,142200,297011160,5850,5850,5850,5850,0
|
|
20230830,142100,297011160,5850,5850,5850,5850,200
|
|
20230830,142000,295841160,5850,5850,5850,5850,30
|
|
20230830,141900,295665660,5850,5850,5850,5850,300
|
|
20230830,141800,293910660,5850,5850,5850,5850,0
|
|
20230830,141700,293910660,5850,5850,5850,5850,1
|
|
20230830,141600,293904810,5800,5800,5800,5800,0
|
|
20230830,141500,293904810,5800,5800,5800,5800,0
|
|
20230830,141400,293904810,5800,5800,5800,5800,0
|
|
20230830,141300,293904810,5800,5800,5800,5800,10
|
|
20230830,141200,293846810,5850,5850,5850,5850,0
|
|
20230830,141100,293846810,5850,5850,5850,5850,0
|
|
20230830,141000,293846810,5850,5850,5850,5850,0
|
|
20230830,140900,293846810,5850,5850,5850,5850,0
|
|
20230830,140800,293846810,5850,5850,5850,5850,0
|
|
20230830,140700,293846810,5850,5810,5850,5810,504
|
|
20230830,140600,290918410,5850,5840,5850,5840,73
|
|
20230830,140500,290491680,5800,5800,5800,5800,0
|
|
20230830,140400,290491680,5800,5800,5800,5800,0
|
|
20230830,140300,290491680,5800,5800,5800,5800,0
|
|
20230830,140200,290491680,5800,5800,5800,5800,0
|
|
20230830,140100,290491680,5800,5800,5800,5800,30
|
|
20230830,140000,290317680,5790,5790,5790,5790,0
|
|
20230830,135900,290317680,5790,5790,5790,5790,0
|
|
20230830,135800,290317680,5790,5820,5820,5790,295
|
|
20230830,135700,288609460,5820,5820,5820,5820,2
|
|
20230830,135600,288597820,5830,5830,5830,5830,105
|
|
20230830,135500,287985670,5830,5830,5830,5830,1
|
|
20230830,135400,287979840,5830,5830,5830,5830,0
|
|
20230830,135300,287979840,5830,5830,5830,5830,31
|
|
20230830,135200,287799110,5840,5830,5840,5830,399
|
|
20230830,135100,285468970,5820,5820,5820,5820,0
|
|
20230830,135000,285468970,5820,5820,5820,5820,100
|
|
20230830,134900,284886970,5820,5820,5820,5820,0
|
|
20230830,134800,284886970,5820,5820,5820,5820,57
|
|
20230830,134700,284555230,5810,5810,5810,5810,0
|
|
20230830,134600,284555230,5810,5810,5810,5810,0
|
|
20230830,134500,284555230,5810,5810,5810,5810,200
|
|
20230830,134400,283393230,5800,5800,5800,5800,0
|
|
20230830,134300,283393230,5800,5800,5800,5800,0
|
|
20230830,134200,283393230,5800,5820,5820,5790,2391
|
|
20230830,134100,269514260,5820,5820,5820,5820,1
|
|
20230830,134000,269508440,5830,5830,5830,5830,2609
|
|
20230830,133900,254297970,5850,5850,5850,5850,0
|
|
20230830,133800,254297970,5850,5850,5850,5850,0
|
|
20230830,133700,254297970,5850,5850,5850,5850,0
|
|
20230830,133600,254297970,5850,5850,5850,5850,0
|
|
20230830,133500,254297970,5850,5850,5850,5850,0
|
|
20230830,133400,254297970,5850,5830,5850,5830,21
|
|
20230830,133300,254175520,5830,5830,5830,5830,0
|
|
20230830,133200,254175520,5830,5830,5830,5830,0
|
|
20230830,133100,254175520,5830,5830,5830,5830,1
|
|
20230830,133000,254169690,5840,5840,5840,5840,295
|
|
20230830,132900,252446890,5830,5830,5830,5830,13
|
|
20230830,132800,252371100,5830,5830,5830,5830,163
|
|
20230830,132700,251420810,5830,5830,5830,5830,0
|
|
20230830,132600,251420810,5830,5830,5830,5830,0
|
|
20230830,132500,251420810,5830,5830,5830,5830,0
|
|
20230830,132400,251420810,5830,5830,5830,5830,0
|
|
20230830,132300,251420810,5830,5830,5830,5830,0
|
|
20230830,132200,251420810,5830,5830,5830,5830,0
|
|
20230830,132100,251420810,5830,5830,5830,5830,120
|
|
20230830,132000,250721210,5840,5840,5840,5840,0
|
|
20230830,131900,250721210,5840,5840,5840,5840,4
|
|
20230830,131800,250697850,5840,5840,5840,5840,1
|
|
20230830,131700,250692010,5850,5850,5850,5850,51
|
|
20230830,131600,250393660,5850,5850,5850,5850,2
|
|
20230830,131500,250381960,5850,5850,5850,5850,0
|
|
20230830,131400,250381960,5850,5850,5850,5850,0
|
|
20230830,131300,250381960,5850,5850,5850,5850,0
|
|
20230830,131200,250381960,5850,5850,5850,5850,498
|
|
20230830,131100,247468660,5850,5850,5850,5850,1
|
|
20230830,131000,247462810,5860,5850,5860,5850,171
|
|
20230830,130900,246460760,5860,5860,5860,5860,0
|
|
20230830,130800,246460760,5860,5860,5860,5860,0
|
|
20230830,130700,246460760,5860,5860,5860,5860,0
|
|
20230830,130600,246460760,5860,5860,5860,5860,0
|
|
20230830,130500,246460760,5860,5870,5870,5860,298
|
|
20230830,130400,244711540,5870,5870,5870,5870,650
|
|
20230830,130300,240896040,5870,5870,5870,5870,0
|
|
20230830,130200,240896040,5870,5870,5870,5870,0
|
|
20230830,130100,240896040,5870,5870,5870,5870,0
|
|
20230830,130000,240896040,5870,5870,5870,5870,0
|
|
20230830,125900,240896040,5870,5870,5870,5870,0
|
|
20230830,125800,240896040,5870,5870,5870,5870,13
|
|
20230830,125700,240819730,5880,5880,5880,5880,0
|
|
20230830,125600,240819730,5880,5880,5880,5880,0
|
|
20230830,125500,240819730,5880,5880,5880,5880,0
|
|
20230830,125400,240819730,5880,5880,5880,5880,87
|
|
20230830,125300,240308170,5880,5860,5880,5860,1672
|
|
20230830,125200,230493950,5860,5860,5860,5860,201
|
|
20230830,125100,229316090,5860,5840,5860,5840,223
|
|
20230830,125000,228009540,5840,5840,5840,5840,149
|
|
20230830,124900,227139380,5810,5840,5840,5810,1830
|
|
20230830,124800,216496340,5840,5860,5860,5840,357
|
|
20230830,124700,214407860,5850,5850,5850,5850,0
|
|
20230830,124600,214407860,5850,5850,5850,5850,200
|
|
20230830,124500,213237860,5850,5850,5850,5850,0
|
|
20230830,124400,213237860,5850,5850,5850,5850,0
|
|
20230830,124300,213237860,5850,5820,5850,5820,2418
|
|
20230830,124200,199105660,5820,5800,5820,5800,174
|
|
20230830,124100,198095860,5810,5810,5810,5810,189
|
|
20230830,124000,196997770,5840,5840,5840,5840,500
|
|
20230830,123900,194077770,5840,5840,5840,5840,0
|
|
20230830,123800,194077770,5840,5840,5840,5840,0
|
|
20230830,123700,194077770,5840,5810,5840,5810,4941
|
|
20230830,123600,165309090,5800,5800,5800,5800,0
|
|
20230830,123500,165309090,5800,5800,5800,5800,0
|
|
20230830,123400,165309090,5800,5800,5800,5800,23
|
|
20230830,123300,165175690,5800,5800,5800,5800,7
|
|
20230830,123200,165135090,5810,5810,5810,5810,0
|
|
20230830,123100,165135090,5810,5810,5810,5810,0
|
|
20230830,123000,165135090,5810,5810,5810,5810,17
|
|
20230830,122900,165036320,5810,5820,5820,5810,182
|
|
20230830,122800,163977160,5820,5820,5820,5820,0
|
|
20230830,122700,163977160,5820,5800,5820,5800,213
|
|
20230830,122600,162738140,5790,5790,5790,5790,0
|
|
20230830,122500,162738140,5790,5790,5790,5790,0
|
|
20230830,122400,162738140,5790,5790,5790,5790,0
|
|
20230830,122300,162738140,5790,5790,5790,5790,0
|
|
20230830,122200,162738140,5790,5790,5790,5790,0
|
|
20230830,122100,162738140,5790,5790,5790,5790,0
|
|
20230830,122000,162738140,5790,5790,5790,5790,0
|
|
20230830,121900,162738140,5790,5790,5790,5790,0
|
|
20230830,121800,162738140,5790,5790,5790,5790,2
|
|
20230830,121700,162726560,5790,5790,5790,5790,4
|
|
20230830,121600,162703400,5780,5780,5780,5780,0
|
|
20230830,121500,162703400,5780,5780,5780,5780,127
|
|
20230830,121400,161969340,5770,5770,5770,5770,0
|
|
20230830,121300,161969340,5770,5770,5770,5770,0
|
|
20230830,121200,161969340,5770,5770,5770,5770,0
|
|
20230830,121100,161969340,5770,5770,5770,5770,0
|
|
20230830,121000,161969340,5770,5770,5770,5770,0
|
|
20230830,120900,161969340,5770,5770,5770,5770,0
|
|
20230830,120800,161969340,5770,5770,5770,5770,0
|
|
20230830,120700,161969340,5770,5770,5770,5770,0
|
|
20230830,120600,161969340,5770,5770,5770,5770,0
|
|
20230830,120500,161969340,5770,5790,5790,5770,1964
|
|
20230830,120400,150631840,5790,5790,5790,5790,112
|
|
20230830,120300,149983360,5790,5790,5790,5790,300
|
|
20230830,120200,148246360,5800,5800,5800,5800,0
|
|
20230830,120100,148246360,5800,5800,5800,5800,0
|
|
20230830,120000,148246360,5800,5800,5800,5800,16
|
|
20230830,115900,148153560,5800,5800,5800,5800,6
|
|
20230830,115800,148118760,5800,5800,5800,5800,0
|
|
20230830,115700,148118760,5800,5800,5800,5800,0
|
|
20230830,115600,148118760,5800,5800,5800,5800,8
|
|
20230830,115500,148072360,5790,5790,5790,5790,1
|
|
20230830,115400,148066570,5790,5790,5790,5790,0
|
|
20230830,115300,148066570,5790,5790,5790,5790,260
|
|
20230830,115200,146561170,5790,5790,5790,5790,100
|
|
20230830,115100,145982170,5800,5800,5800,5800,281
|
|
20230830,115000,144352370,5800,5800,5800,5800,370
|
|
20230830,114900,142206370,5810,5810,5810,5810,0
|
|
20230830,114800,142206370,5810,5810,5810,5810,0
|
|
20230830,114700,142206370,5810,5810,5810,5810,0
|
|
20230830,114600,142206370,5810,5810,5810,5810,452
|
|
20230830,114500,139580250,5810,5810,5810,5810,0
|
|
20230830,114400,139580250,5810,5810,5810,5810,39
|
|
20230830,114300,139353660,5810,5810,5810,5810,0
|
|
20230830,114200,139353660,5810,5810,5810,5810,1
|
|
20230830,114100,139347850,5820,5820,5820,5820,100
|
|
20230830,114000,138765850,5820,5820,5820,5820,0
|
|
20230830,113900,138765850,5820,5820,5820,5820,361
|
|
20230830,113800,136664830,5820,5820,5820,5820,409
|
|
20230830,113700,134284450,5820,5820,5820,5820,11
|
|
20230830,113600,134220430,5820,5820,5820,5820,119
|
|
20230830,113500,133527850,5820,5820,5820,5820,0
|
|
20230830,113400,133527850,5820,5820,5820,5820,0
|
|
20230830,113300,133527850,5820,5820,5820,5820,50
|
|
20230830,113200,133236850,5810,5810,5810,5810,10
|
|
20230830,113100,133178750,5820,5820,5820,5820,0
|
|
20230830,113000,133178750,5820,5820,5820,5820,0
|
|
20230830,112900,133178750,5820,5820,5820,5820,0
|
|
20230830,112800,133178750,5820,5820,5820,5820,255
|
|
20230830,112700,131694650,5820,5820,5820,5820,0
|
|
20230830,112600,131694650,5820,5820,5820,5820,0
|
|
20230830,112500,131694650,5820,5810,5820,5810,745
|
|
20230830,112400,127358840,5800,5800,5800,5800,5
|
|
20230830,112300,127329840,5790,5790,5790,5790,5
|
|
20230830,112200,127300890,5790,5790,5790,5790,0
|
|
20230830,112100,127300890,5790,5790,5790,5790,0
|
|
20230830,112000,127300890,5790,5790,5790,5790,240
|
|
20230830,111900,125911290,5810,5810,5810,5810,1000
|
|
20230830,111800,120101290,5790,5790,5790,5790,1
|
|
20230830,111700,120095500,5790,5790,5790,5790,1
|
|
20230830,111600,120089710,5810,5810,5810,5810,1
|
|
20230830,111500,120083900,5780,5780,5780,5780,107
|
|
20230830,111400,119465440,5790,5790,5790,5790,1004
|
|
20230830,111300,113652280,5800,5790,5800,5790,1775
|
|
20230830,111200,103362450,5770,5770,5770,5770,0
|
|
20230830,111100,103362450,5770,5770,5770,5770,0
|
|
20230830,111000,103362450,5770,5770,5770,5770,0
|
|
20230830,110900,103362450,5770,5770,5770,5770,0
|
|
20230830,110800,103362450,5770,5770,5770,5770,0
|
|
20230830,110700,103362450,5770,5770,5770,5770,0
|
|
20230830,110600,103362450,5770,5770,5770,5770,0
|
|
20230830,110500,103362450,5770,5770,5770,5770,200
|
|
20230830,110400,102208450,5770,5770,5770,5770,0
|
|
20230830,110300,102208450,5770,5770,5770,5770,0
|
|
20230830,110200,102208450,5770,5770,5770,5770,0
|
|
20230830,110100,102208450,5770,5770,5770,5770,0
|
|
20230830,110000,102208450,5770,5770,5770,5770,0
|
|
20230830,105900,102208450,5770,5770,5770,5770,0
|
|
20230830,105800,102208450,5770,5770,5770,5770,88
|
|
20230830,105700,101700690,5770,5770,5770,5770,0
|
|
20230830,105600,101700690,5770,5770,5770,5770,0
|
|
20230830,105500,101700690,5770,5770,5770,5770,200
|
|
20230830,105400,100546690,5770,5770,5770,5770,0
|
|
20230830,105300,100546690,5770,5770,5770,5770,91
|
|
20230830,105200,100021620,5760,5760,5760,5760,0
|
|
20230830,105100,100021620,5760,5770,5770,5760,1564
|
|
20230830,105000,91011280,5770,5770,5770,5770,0
|
|
20230830,104900,91011280,5770,5770,5770,5770,160
|
|
20230830,104800,90088080,5770,5770,5770,5770,0
|
|
20230830,104700,90088080,5770,5770,5770,5770,1000
|
|
20230830,104600,84318080,5770,5770,5770,5770,0
|
|
20230830,104500,84318080,5770,5770,5770,5770,0
|
|
20230830,104400,84318080,5770,5770,5770,5770,0
|
|
20230830,104300,84318080,5770,5770,5770,5770,0
|
|
20230830,104200,84318080,5770,5770,5770,5770,0
|
|
20230830,104100,84318080,5770,5770,5770,5770,10
|
|
20230830,104000,84260380,5790,5790,5790,5790,30
|
|
20230830,103900,84086680,5800,5800,5800,5800,0
|
|
20230830,103800,84086680,5800,5800,5800,5800,50
|
|
20230830,103700,83796680,5800,5800,5800,5800,0
|
|
20230830,103600,83796680,5800,5800,5800,5800,3
|
|
20230830,103500,83779280,5810,5810,5810,5810,0
|
|
20230830,103400,83779280,5810,5810,5810,5810,0
|
|
20230830,103300,83779280,5810,5810,5810,5810,0
|
|
20230830,103200,83779280,5810,5810,5810,5810,0
|
|
20230830,103100,83779280,5810,5810,5810,5810,0
|
|
20230830,103000,83779280,5810,5810,5810,5810,6
|
|
20230830,102900,83744420,5810,5810,5810,5810,0
|
|
20230830,102800,83744420,5810,5810,5810,5810,0
|
|
20230830,102700,83744420,5810,5810,5810,5810,0
|
|
20230830,102600,83744420,5810,5810,5810,5810,0
|
|
20230830,102500,83744420,5810,5800,5810,5770,45
|
|
20230830,102400,83484100,5780,5790,5790,5780,300
|
|
20230830,102300,81749080,5810,5810,5810,5810,0
|
|
20230830,102200,81749080,5810,5810,5810,5810,0
|
|
20230830,102100,81749080,5810,5810,5810,5790,74
|
|
20230830,102000,81320580,5800,5800,5800,5800,0
|
|
20230830,101900,81320580,5800,5800,5800,5800,38
|
|
20230830,101800,81100180,5780,5780,5780,5780,0
|
|
20230830,101700,81100180,5780,5790,5790,5780,1500
|
|
20230830,101600,72428810,5800,5800,5800,5800,0
|
|
20230830,101500,72428810,5800,5800,5800,5800,50
|
|
20230830,101400,72138810,5800,5800,5800,5800,1
|
|
20230830,101300,72133010,5790,5790,5790,5790,119
|
|
20230830,101200,71444000,5800,5800,5800,5800,0
|
|
20230830,101100,71444000,5800,5800,5800,5800,0
|
|
20230830,101000,71444000,5800,5800,5800,5800,21
|
|
20230830,100900,71322200,5800,5800,5800,5800,0
|
|
20230830,100800,71322200,5800,5800,5800,5800,70
|
|
20230830,100700,70916200,5800,5800,5800,5800,36
|
|
20230830,100600,70707400,5800,5800,5800,5800,17
|
|
20230830,100500,70608800,5780,5780,5780,5780,0
|
|
20230830,100400,70608800,5780,5780,5780,5780,0
|
|
20230830,100300,70608800,5780,5780,5780,5780,170
|
|
20230830,100200,69626200,5780,5780,5780,5780,1
|
|
20230830,100100,69620420,5810,5810,5810,5810,0
|
|
20230830,100000,69620420,5810,5810,5810,5810,117
|
|
20230830,095900,68940650,5820,5810,5820,5810,121
|
|
20230830,095800,68236440,5810,5800,5810,5800,82
|
|
20230830,095700,67760030,5800,5780,5800,5780,2242
|
|
20230830,095600,54777760,5760,5780,5780,5760,924
|
|
20230830,095500,49443080,5780,5780,5780,5780,7
|
|
20230830,095400,49402620,5780,5780,5780,5780,100
|
|
20230830,095300,48824620,5780,5780,5780,5780,0
|
|
20230830,095200,48824620,5780,5780,5780,5780,654
|
|
20230830,095100,45044500,5780,5780,5780,5780,70
|
|
20230830,095000,44639900,5780,5770,5780,5770,29
|
|
20230830,094900,44472430,5770,5770,5770,5770,0
|
|
20230830,094800,44472430,5770,5760,5770,5760,221
|
|
20230830,094700,43198920,5750,5750,5750,5750,3
|
|
20230830,094600,43181670,5750,5750,5750,5750,0
|
|
20230830,094500,43181670,5750,5750,5750,5750,108
|
|
20230830,094400,42560670,5750,5750,5750,5750,129
|
|
20230830,094300,41818920,5750,5750,5750,5750,35
|
|
20230830,094200,41617670,5760,5760,5760,5760,7
|
|
20230830,094100,41577350,5760,5760,5760,5760,122
|
|
20230830,094000,40874630,5750,5750,5750,5750,0
|
|
20230830,093900,40874630,5750,5750,5750,5750,0
|
|
20230830,093800,40874630,5750,5750,5750,5750,906
|
|
20230830,093700,35665130,5740,5740,5740,5740,368
|
|
20230830,093600,33552810,5750,5750,5750,5750,5
|
|
20230830,093500,33524060,5750,5750,5750,5750,7
|
|
20230830,093400,33483810,5740,5740,5740,5740,1
|
|
20230830,093300,33478070,5740,5740,5740,5740,302
|
|
20230830,093200,31744590,5730,5730,5730,5730,108
|
|
20230830,093100,31125750,5730,5730,5730,5730,0
|
|
20230830,093000,31125750,5730,5730,5730,5730,180
|
|
20230830,092900,30094350,5750,5750,5750,5750,300
|
|
20230830,092800,28369350,5750,5740,5750,5740,410
|
|
20230830,092700,26012260,5740,5740,5740,5740,0
|
|
20230830,092600,26012260,5740,5740,5740,5740,409
|
|
20230830,092500,23664600,5740,5750,5750,5740,12
|
|
20230830,092400,23595620,5750,5750,5750,5750,29
|
|
20230830,092300,23428870,5750,5750,5750,5750,1
|
|
20230830,092200,23423120,5750,5760,5760,5750,270
|
|
20230830,092100,21869620,5760,5760,5760,5760,40
|
|
20230830,092000,21639220,5750,5750,5750,5750,10
|
|
20230830,091900,21581720,5750,5750,5760,5750,191
|
|
20230830,091800,20481900,5740,5740,5740,5740,1
|
|
20230830,091700,20476160,5750,5750,5750,5750,62
|
|
20230830,091600,20119660,5750,5750,5750,5750,282
|
|
20230830,091500,18498160,5750,5750,5750,5750,98
|
|
20230830,091400,17934660,5750,5750,5750,5750,6
|
|
20230830,091300,17900160,5750,5730,5750,5720,130
|
|
20230830,091200,17154080,5730,5720,5730,5720,14
|
|
20230830,091100,17073990,5730,5730,5730,5730,7
|
|
20230830,091000,17033880,5730,5730,5730,5730,173
|
|
20230830,090900,16042590,5710,5710,5710,5710,170
|
|
20230830,090800,15071890,5710,5710,5710,5710,0
|
|
20230830,090700,15071890,5710,5710,5710,5710,218
|
|
20230830,090600,13827110,5710,5710,5710,5710,9
|
|
20230830,090500,13775720,5710,5710,5710,5710,10
|
|
20230830,090400,13718620,5720,5720,5720,5720,8
|
|
20230830,090300,13672860,5710,5710,5710,5710,3
|
|
20230830,090200,13655730,5720,5740,5740,5720,47
|
|
20230830,090100,13386120,5740,5760,5760,5740,766
|
|
20230830,090000,8978980,5750,5770,5770,5750,1514
|