636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193300,1842299980,5570,5570,5570,5570,6260
|
|
20230905,193200,1842299980,5570,5570,5570,5570,0
|
|
20230905,193100,1842299980,5570,5570,5570,5570,0
|
|
20230905,193000,1842299980,5570,5570,5570,5570,0
|
|
20230905,192900,1842299980,5570,5570,5570,5570,0
|
|
20230905,192800,1842299980,5570,5570,5570,5570,0
|
|
20230905,192700,1842299980,5570,5570,5570,5570,0
|
|
20230905,192600,1842299980,5570,5570,5570,5570,0
|
|
20230905,192500,1842299980,5570,5570,5570,5570,0
|
|
20230905,192400,1842299980,5570,5570,5570,5570,0
|
|
20230905,192300,1842299980,5570,5570,5570,5570,0
|
|
20230905,192200,1842299980,5570,5570,5570,5570,0
|
|
20230905,192100,1842299980,5570,5570,5570,5570,0
|
|
20230905,192000,1842299980,5570,5570,5570,5570,0
|
|
20230905,191900,1842299980,5570,5570,5570,5570,0
|
|
20230905,191800,1842299980,5570,5570,5570,5570,0
|
|
20230905,191700,1842299980,5570,5570,5570,5570,0
|
|
20230905,191600,1842299980,5570,5570,5570,5570,0
|
|
20230905,191500,1842299980,5570,5570,5570,5570,0
|
|
20230905,191400,1842299980,5570,5570,5570,5570,0
|
|
20230905,191300,1842299980,5570,5570,5570,5570,0
|
|
20230905,191200,1842299980,5570,5570,5570,5570,0
|
|
20230905,191100,1842299980,5570,5570,5570,5570,0
|
|
20230905,191000,1842299980,5570,5570,5570,5570,0
|
|
20230905,190900,1842299980,5570,5570,5570,5570,0
|
|
20230905,190800,1842299980,5570,5570,5570,5570,0
|
|
20230905,190700,1842299980,5570,5570,5570,5570,0
|
|
20230905,190600,1842299980,5570,5570,5570,5570,0
|
|
20230905,190500,1842299980,5570,5570,5570,5570,0
|
|
20230905,190400,1842299980,5570,5570,5570,5570,0
|
|
20230905,190300,1842299980,5570,5570,5570,5570,6260
|
|
20230905,190200,1842299980,5570,5570,5570,5570,0
|
|
20230905,190100,1842299980,5570,5570,5570,5570,0
|
|
20230905,190000,1842299980,5570,5570,5570,5570,0
|
|
20230905,185900,1842299980,5570,5570,5570,5570,0
|
|
20230905,185800,1842299980,5570,5570,5570,5570,0
|
|
20230905,185700,1842299980,5570,5570,5570,5570,0
|
|
20230905,185600,1842299980,5570,5570,5570,5570,0
|
|
20230905,185500,1842299980,5570,5570,5570,5570,0
|
|
20230905,185400,1842299980,5570,5570,5570,5570,0
|
|
20230905,185300,1842299980,5570,5570,5570,5570,0
|
|
20230905,185200,1842299980,5570,5570,5570,5570,0
|
|
20230905,185100,1842299980,5570,5570,5570,5570,0
|
|
20230905,185000,1842299980,5570,5570,5570,5570,0
|
|
20230905,184900,1842299980,5570,5570,5570,5570,0
|
|
20230905,184800,1842299980,5570,5570,5570,5570,0
|
|
20230905,184700,1842299980,5570,5570,5570,5570,0
|
|
20230905,184600,1842299980,5570,5570,5570,5570,0
|
|
20230905,184500,1842299980,5570,5570,5570,5570,0
|
|
20230905,184400,1842299980,5570,5570,5570,5570,0
|
|
20230905,184300,1842299980,5570,5570,5570,5570,0
|
|
20230905,184200,1842299980,5570,5570,5570,5570,0
|
|
20230905,184100,1842299980,5570,5570,5570,5570,0
|
|
20230905,184000,1842299980,5570,5570,5570,5570,0
|
|
20230905,183900,1842299980,5570,5570,5570,5570,0
|
|
20230905,183800,1842299980,5570,5570,5570,5570,0
|
|
20230905,183700,1842299980,5570,5570,5570,5570,0
|
|
20230905,183600,1842299980,5570,5570,5570,5570,0
|
|
20230905,183500,1842299980,5570,5570,5570,5570,0
|
|
20230905,183400,1842299980,5570,5570,5570,5570,0
|
|
20230905,183300,1842299980,5570,5570,5570,5570,6260
|
|
20230905,183200,1842299980,5570,5570,5570,5570,0
|
|
20230905,183100,1842299980,5570,5570,5570,5570,0
|
|
20230905,183000,1842299980,5570,5570,5570,5570,0
|
|
20230905,182900,1842299980,5570,5570,5570,5570,0
|
|
20230905,182800,1842299980,5570,5570,5570,5570,0
|
|
20230905,182700,1842299980,5570,5570,5570,5570,0
|
|
20230905,182600,1842299980,5570,5570,5570,5570,0
|
|
20230905,182500,1842299980,5570,5570,5570,5570,0
|
|
20230905,182400,1842299980,5570,5570,5570,5570,0
|
|
20230905,182300,1842299980,5570,5570,5570,5570,0
|
|
20230905,182200,1842299980,5570,5570,5570,5570,0
|
|
20230905,182100,1842299980,5570,5570,5570,5570,0
|
|
20230905,182000,1842299980,5570,5570,5570,5570,0
|
|
20230905,181900,1842299980,5570,5570,5570,5570,0
|
|
20230905,181800,1842299980,5570,5570,5570,5570,0
|
|
20230905,181700,1842299980,5570,5570,5570,5570,0
|
|
20230905,181600,1842299980,5570,5570,5570,5570,0
|
|
20230905,181500,1842299980,5570,5570,5570,5570,0
|
|
20230905,181400,1842299980,5570,5570,5570,5570,0
|
|
20230905,181300,1842299980,5570,5570,5570,5570,0
|
|
20230905,181200,1842299980,5570,5570,5570,5570,0
|
|
20230905,181100,1842299980,5570,5570,5570,5570,0
|
|
20230905,181000,1842299980,5570,5570,5570,5570,0
|
|
20230905,180900,1842299980,5570,5570,5570,5570,0
|
|
20230905,180800,1842299980,5570,5570,5570,5570,0
|
|
20230905,180700,1842299980,5570,5570,5570,5570,0
|
|
20230905,180600,1842299980,5570,5570,5570,5570,0
|
|
20230905,180500,1842299980,5570,5570,5570,5570,0
|
|
20230905,180400,1842299980,5570,5570,5570,5570,0
|
|
20230905,180300,1842299980,5570,5570,5570,5570,6260
|
|
20230905,180200,1842299980,5570,5570,5570,5570,0
|
|
20230905,180100,1842299980,5570,5570,5570,5570,0
|
|
20230905,180000,1842299980,5570,5570,5570,5570,0
|
|
20230905,175900,1842299980,5570,5570,5570,5570,0
|
|
20230905,175800,1842299980,5570,5570,5570,5570,0
|
|
20230905,175700,1842299980,5570,5570,5570,5570,0
|
|
20230905,175600,1842299980,5570,5570,5570,5570,0
|
|
20230905,175500,1842299980,5570,5570,5570,5570,0
|
|
20230905,175400,1842299980,5570,5570,5570,5570,0
|
|
20230905,175300,1842299980,5570,5570,5570,5570,0
|
|
20230905,175200,1842299980,5570,5570,5570,5570,0
|
|
20230905,175100,1842299980,5570,5570,5570,5570,0
|
|
20230905,175000,1842299980,5570,5570,5570,5570,0
|
|
20230905,174900,1842299980,5570,5570,5570,5570,0
|
|
20230905,174800,1842299980,5570,5570,5570,5570,0
|
|
20230905,174700,1842299980,5570,5570,5570,5570,0
|
|
20230905,174600,1842299980,5570,5570,5570,5570,0
|
|
20230905,174500,1842299980,5570,5570,5570,5570,0
|
|
20230905,174400,1842299980,5570,5570,5570,5570,0
|
|
20230905,174300,1842299980,5570,5570,5570,5570,0
|
|
20230905,174200,1842299980,5570,5570,5570,5570,0
|
|
20230905,174100,1842299980,5570,5570,5570,5570,0
|
|
20230905,174000,1842299980,5570,5570,5570,5570,0
|
|
20230905,173900,1842299980,5570,5570,5570,5570,0
|
|
20230905,173800,1842299980,5570,5570,5570,5570,0
|
|
20230905,173700,1842299980,5570,5570,5570,5570,0
|
|
20230905,173600,1842299980,5570,5570,5570,5570,0
|
|
20230905,173500,1842299980,5570,5570,5570,5570,0
|
|
20230905,173400,1842299980,5570,5570,5570,5570,0
|
|
20230905,173300,1842299980,5570,5570,5570,5570,6260
|
|
20230905,173200,1842299980,5570,5570,5570,5570,0
|
|
20230905,173100,1842299980,5570,5570,5570,5570,0
|
|
20230905,173000,1842299980,5570,5570,5570,5570,0
|
|
20230905,172900,1842299980,5570,5570,5570,5570,0
|
|
20230905,172800,1842299980,5570,5570,5570,5570,0
|
|
20230905,172700,1842299980,5570,5570,5570,5570,0
|
|
20230905,172600,1842299980,5570,5570,5570,5570,0
|
|
20230905,172500,1842299980,5570,5570,5570,5570,0
|
|
20230905,172400,1842299980,5570,5570,5570,5570,0
|
|
20230905,172300,1842299980,5570,5570,5570,5570,0
|
|
20230905,172200,1842299980,5570,5570,5570,5570,0
|
|
20230905,172100,1842299980,5570,5570,5570,5570,0
|
|
20230905,172000,1842299980,5570,5570,5570,5570,0
|
|
20230905,171900,1842299980,5570,5570,5570,5570,0
|
|
20230905,171800,1842299980,5570,5570,5570,5570,0
|
|
20230905,171700,1842299980,5570,5570,5570,5570,0
|
|
20230905,171600,1842299980,5570,5570,5570,5570,0
|
|
20230905,171500,1842299980,5570,5570,5570,5570,0
|
|
20230905,171400,1842299980,5570,5570,5570,5570,0
|
|
20230905,171300,1842299980,5570,5570,5570,5570,0
|
|
20230905,171200,1842299980,5570,5570,5570,5570,0
|
|
20230905,171100,1842299980,5570,5570,5570,5570,0
|
|
20230905,171000,1842299980,5570,5570,5570,5570,0
|
|
20230905,170900,1842299980,5570,5570,5570,5570,0
|
|
20230905,170800,1842299980,5570,5570,5570,5570,0
|
|
20230905,170700,1842299980,5570,5570,5570,5570,0
|
|
20230905,170600,1842299980,5570,5570,5570,5570,0
|
|
20230905,170500,1842299980,5570,5570,5570,5570,0
|
|
20230905,170400,1842299980,5570,5570,5570,5570,0
|
|
20230905,170300,1842299980,5570,5570,5570,5570,6260
|
|
20230905,170200,1842299980,5570,5570,5570,5570,0
|
|
20230905,170100,1842299980,5570,5570,5570,5570,0
|
|
20230905,170000,1842299980,5570,5570,5570,5570,0
|
|
20230905,165900,1842299980,5570,5570,5570,5570,0
|
|
20230905,165800,1842299980,5570,5570,5570,5570,0
|
|
20230905,165700,1842299980,5570,5570,5570,5570,0
|
|
20230905,165600,1842299980,5570,5570,5570,5570,0
|
|
20230905,165500,1842299980,5570,5570,5570,5570,0
|
|
20230905,165400,1842299980,5570,5570,5570,5570,0
|
|
20230905,165300,1842299980,5570,5570,5570,5570,0
|
|
20230905,165200,1842299980,5570,5570,5570,5570,0
|
|
20230905,165100,1842299980,5570,5570,5570,5570,0
|
|
20230905,165000,1842299980,5570,5570,5570,5570,0
|
|
20230905,164900,1842299980,5570,5570,5570,5570,0
|
|
20230905,164800,1842299980,5570,5570,5570,5570,0
|
|
20230905,164700,1842299980,5570,5570,5570,5570,0
|
|
20230905,164600,1842299980,5570,5570,5570,5570,0
|
|
20230905,164500,1842299980,5570,5570,5570,5570,0
|
|
20230905,164400,1842299980,5570,5570,5570,5570,0
|
|
20230905,164300,1842299980,5570,5570,5570,5570,0
|
|
20230905,164200,1842299980,5570,5570,5570,5570,0
|
|
20230905,164100,1842299980,5570,5570,5570,5570,0
|
|
20230905,164000,1842299980,5570,5570,5570,5570,0
|
|
20230905,163900,1842299980,5570,5570,5570,5570,0
|
|
20230905,163800,1842299980,5570,5570,5570,5570,0
|
|
20230905,163700,1842299980,5570,5570,5570,5570,0
|
|
20230905,163600,1842299980,5570,5570,5570,5570,0
|
|
20230905,163500,1842299980,5570,5570,5570,5570,0
|
|
20230905,163400,1842299980,5570,5570,5570,5570,0
|
|
20230905,163300,1842299980,5570,5570,5570,5570,6260
|
|
20230905,163200,1842299980,5570,5570,5570,5570,0
|
|
20230905,163100,1842299980,5570,5570,5570,5570,0
|
|
20230905,163000,1842299980,5570,5570,5570,5570,0
|
|
20230905,162900,1842299980,5570,5570,5570,5570,0
|
|
20230905,162800,1842299980,5570,5570,5570,5570,0
|
|
20230905,162700,1842299980,5570,5570,5570,5570,0
|
|
20230905,162600,1842299980,5570,5570,5570,5570,0
|
|
20230905,162500,1842299980,5570,5570,5570,5570,0
|
|
20230905,162400,1842299980,5570,5570,5570,5570,0
|
|
20230905,162300,1842299980,5570,5570,5570,5570,0
|
|
20230905,162200,1842299980,5570,5570,5570,5570,0
|
|
20230905,162100,1842299980,5570,5570,5570,5570,0
|
|
20230905,162000,1842299980,5570,5570,5570,5570,0
|
|
20230905,161900,1842299980,5570,5570,5570,5570,0
|
|
20230905,161800,1842299980,5570,5570,5570,5570,0
|
|
20230905,161700,1842299980,5570,5570,5570,5570,0
|
|
20230905,161600,1842299980,5570,5570,5570,5570,0
|
|
20230905,161500,1842299980,5570,5570,5570,5570,0
|
|
20230905,161400,1842299980,5570,5570,5570,5570,0
|
|
20230905,161300,1842299980,5570,5570,5570,5570,0
|
|
20230905,161200,1842299980,5570,5570,5570,5570,0
|
|
20230905,161100,1842299980,5570,5570,5570,5570,0
|
|
20230905,161000,1842299980,5570,5570,5570,5570,0
|
|
20230905,160900,1842299980,5570,5570,5570,5570,0
|
|
20230905,160800,1842299980,5570,5570,5570,5570,0
|
|
20230905,160700,1842299980,5570,5570,5570,5570,0
|
|
20230905,160600,1842299980,5570,5570,5570,5570,0
|
|
20230905,160500,1842299980,5570,5570,5570,5570,0
|
|
20230905,160400,1842299980,5570,5570,5570,5570,0
|
|
20230905,160300,1842299980,5570,5570,5570,5570,6260
|
|
20230905,160200,1842299980,5570,5570,5570,5570,0
|
|
20230905,160100,1842299980,5570,5570,5570,5570,0
|
|
20230905,160000,1842299980,5570,5570,5570,5570,0
|
|
20230905,155900,1842299980,5570,5570,5570,5570,0
|
|
20230905,155800,1842299980,5570,5570,5570,5570,0
|
|
20230905,155700,1842299980,5570,5570,5570,5570,0
|
|
20230905,155600,1842299980,5570,5570,5570,5570,0
|
|
20230905,155500,1842299980,5570,5570,5570,5570,0
|
|
20230905,155400,1842299980,5570,5570,5570,5570,0
|
|
20230905,155300,1842299980,5570,5570,5570,5570,0
|
|
20230905,155200,1842299980,5570,5570,5570,5570,0
|
|
20230905,155100,1842299980,5570,5570,5570,5570,0
|
|
20230905,155000,1842299980,5570,5570,5570,5570,0
|
|
20230905,154900,1842299980,5570,5570,5570,5570,0
|
|
20230905,154800,1842299980,5570,5570,5570,5570,0
|
|
20230905,154700,1842299980,5570,5570,5570,5570,0
|
|
20230905,154600,1842299980,5570,5570,5570,5570,0
|
|
20230905,154500,1842299980,5570,5570,5570,5570,0
|
|
20230905,154400,1842299980,5570,5570,5570,5570,0
|
|
20230905,154300,1842299980,5570,5570,5570,5570,0
|
|
20230905,154200,1842299980,5570,5570,5570,5570,0
|
|
20230905,154100,1842299980,5570,5570,5570,5570,0
|
|
20230905,154000,1842299980,5570,5570,5570,5570,0
|
|
20230905,153900,1842299980,5570,5570,5570,5570,0
|
|
20230905,153800,1842299980,5570,5570,5570,5570,0
|
|
20230905,153700,1842299980,5570,5570,5570,5570,0
|
|
20230905,153600,1842299980,5570,5570,5570,5570,0
|
|
20230905,153500,1842299980,5570,5570,5570,5570,0
|
|
20230905,153400,1842299980,5570,5570,5570,5570,0
|
|
20230905,153300,1842299980,5570,5570,5570,5570,6260
|
|
20230905,153200,1842299980,5570,5570,5570,5570,0
|
|
20230905,153100,1842299980,5570,5570,5570,5570,0
|
|
20230905,153000,1842299980,5570,5570,5570,5570,6260
|
|
20230905,152900,1807431780,5550,5550,5550,5550,0
|
|
20230905,152800,1807431780,5550,5550,5550,5550,0
|
|
20230905,152700,1807431780,5550,5550,5550,5550,0
|
|
20230905,152600,1807431780,5550,5550,5550,5550,0
|
|
20230905,152500,1807431780,5550,5550,5550,5550,0
|
|
20230905,152400,1807431780,5550,5550,5550,5550,0
|
|
20230905,152300,1807431780,5550,5550,5550,5550,0
|
|
20230905,152200,1807431780,5550,5550,5550,5550,0
|
|
20230905,152100,1807431780,5550,5550,5550,5550,0
|
|
20230905,152000,1807431780,5550,5550,5550,5550,0
|
|
20230905,151900,1807431780,5550,5540,5590,5510,5541
|
|
20230905,151800,1776786750,5540,5550,5610,5530,6946
|
|
20230905,151700,1737959230,5550,5590,5590,5550,453
|
|
20230905,151600,1735436330,5570,5580,5580,5550,7670
|
|
20230905,151500,1692729500,5580,5590,5610,5580,795
|
|
20230905,151400,1688287190,5580,5600,5600,5580,1492
|
|
20230905,151300,1679934300,5600,5600,5610,5580,3755
|
|
20230905,151200,1658888410,5570,5610,5620,5570,1528
|
|
20230905,151100,1650331140,5620,5600,5630,5580,4676
|
|
20230905,151000,1624078600,5610,5550,5610,5540,8327
|
|
20230905,150900,1577513270,5550,5550,5560,5540,3099
|
|
20230905,150800,1560323800,5550,5580,5580,5540,1110
|
|
20230905,150700,1554156190,5580,5600,5600,5540,1051
|
|
20230905,150600,1548326360,5600,5560,5600,5540,5164
|
|
20230905,150500,1519498320,5570,5600,5600,5560,2952
|
|
20230905,150400,1503015480,5600,5580,5610,5540,8445
|
|
20230905,150300,1455906190,5570,5620,5630,5560,7418
|
|
20230905,150200,1414535930,5610,5570,5650,5530,21719
|
|
20230905,150100,1292726890,5570,5510,5570,5510,11518
|
|
20230905,150000,1228904140,5530,5510,5530,5500,1018
|
|
20230905,145900,1223289040,5510,5510,5520,5500,637
|
|
20230905,145800,1219779160,5510,5460,5510,5460,4323
|
|
20230905,145700,1196002650,5500,5460,5500,5460,2588
|
|
20230905,145600,1181786500,5460,5470,5470,5460,805
|
|
20230905,145500,1177383530,5490,5490,5490,5490,20
|
|
20230905,145400,1177273730,5490,5490,5490,5490,1
|
|
20230905,145300,1177268240,5470,5470,5470,5470,10
|
|
20230905,145200,1177213540,5470,5470,5470,5470,0
|
|
20230905,145100,1177213540,5470,5470,5470,5470,173
|
|
20230905,145000,1176267230,5470,5490,5500,5460,814
|
|
20230905,144900,1171817950,5500,5500,5500,5500,0
|
|
20230905,144800,1171817950,5500,5490,5500,5490,673
|
|
20230905,144700,1168120830,5490,5500,5500,5490,172
|
|
20230905,144600,1167175640,5500,5480,5500,5480,1064
|
|
20230905,144500,1161334730,5480,5480,5480,5480,1
|
|
20230905,144400,1161329250,5470,5470,5470,5470,0
|
|
20230905,144300,1161329250,5470,5470,5490,5460,2211
|
|
20230905,144200,1149234850,5490,5480,5490,5470,3010
|
|
20230905,144100,1132765080,5480,5480,5490,5480,1674
|
|
20230905,144000,1123587480,5480,5480,5490,5480,156
|
|
20230905,143900,1122732480,5490,5480,5490,5480,281
|
|
20230905,143800,1121191030,5480,5480,5490,5480,403
|
|
20230905,143700,1118980170,5500,5490,5500,5480,511
|
|
20230905,143600,1116177370,5490,5490,5500,5490,2285
|
|
20230905,143500,1103623720,5490,5500,5500,5490,1535
|
|
20230905,143400,1095195100,5510,5510,5530,5480,3563
|
|
20230905,143300,1075534860,5510,5470,5520,5470,17614
|
|
20230905,143200,978766020,5460,5460,5470,5460,1367
|
|
20230905,143100,971301720,5450,5440,5450,5440,346
|
|
20230905,143000,969416520,5450,5450,5450,5450,16
|
|
20230905,142900,969329320,5440,5440,5440,5440,18
|
|
20230905,142800,969231400,5440,5460,5460,5440,31
|
|
20230905,142700,969062740,5460,5460,5480,5460,2091
|
|
20230905,142600,957627640,5460,5420,5460,5420,5962
|
|
20230905,142500,925162070,5420,5420,5420,5420,0
|
|
20230905,142400,925162070,5420,5420,5420,5420,2
|
|
20230905,142300,925151230,5410,5410,5420,5410,5231
|
|
20230905,142200,896843810,5400,5400,5400,5400,457
|
|
20230905,142100,894376010,5390,5390,5390,5390,1
|
|
20230905,142000,894370620,5400,5400,5400,5400,0
|
|
20230905,141900,894370620,5400,5400,5400,5400,385
|
|
20230905,141800,892291620,5400,5400,5400,5400,0
|
|
20230905,141700,892291620,5400,5400,5400,5400,13
|
|
20230905,141600,892221420,5400,5400,5400,5400,5
|
|
20230905,141500,892194420,5410,5410,5420,5410,502
|
|
20230905,141400,889473690,5420,5420,5420,5420,0
|
|
20230905,141300,889473690,5420,5410,5420,5380,6425
|
|
20230905,141200,854845270,5420,5420,5420,5420,55
|
|
20230905,141100,854547170,5420,5420,5420,5420,1964
|
|
20230905,141000,843902290,5420,5420,5420,5420,0
|
|
20230905,140900,843902290,5420,5420,5420,5420,2
|
|
20230905,140800,843891450,5420,5420,5420,5420,1
|
|
20230905,140700,843886030,5400,5410,5410,5400,190
|
|
20230905,140600,842859660,5400,5400,5400,5400,0
|
|
20230905,140500,842859660,5400,5400,5400,5400,0
|
|
20230905,140400,842859660,5400,5400,5400,5400,0
|
|
20230905,140300,842859660,5400,5400,5400,5400,20
|
|
20230905,140200,842751660,5420,5420,5420,5420,0
|
|
20230905,140100,842751660,5420,5420,5420,5420,0
|
|
20230905,140000,842751660,5420,5410,5420,5410,335
|
|
20230905,135900,840938850,5410,5410,5410,5410,0
|
|
20230905,135800,840938850,5410,5410,5410,5410,0
|
|
20230905,135700,840938850,5410,5400,5410,5400,975
|
|
20230905,135600,835664350,5390,5400,5400,5390,120
|
|
20230905,135500,835017350,5400,5400,5400,5400,500
|
|
20230905,135400,832317350,5400,5400,5400,5400,10
|
|
20230905,135300,832263350,5400,5410,5410,5400,88
|
|
20230905,135200,831787400,5410,5410,5410,5410,0
|
|
20230905,135100,831787400,5410,5410,5410,5410,184
|
|
20230905,135000,830791960,5410,5410,5410,5410,543
|
|
20230905,134900,827854330,5410,5410,5410,5410,1
|
|
20230905,134800,827848920,5400,5410,5410,5400,526
|
|
20230905,134700,825008220,5410,5400,5410,5400,550
|
|
20230905,134600,822034790,5380,5380,5380,5380,0
|
|
20230905,134500,822034790,5380,5380,5380,5380,0
|
|
20230905,134400,822034790,5380,5400,5400,5380,751
|
|
20230905,134300,817979410,5380,5400,5400,5380,121
|
|
20230905,134200,817328010,5400,5400,5400,5400,1
|
|
20230905,134100,817322610,5370,5370,5370,5370,29
|
|
20230905,134000,817166880,5370,5400,5400,5350,2053
|
|
20230905,133900,806144240,5410,5410,5410,5410,0
|
|
20230905,133800,806144240,5410,5410,5410,5410,20
|
|
20230905,133700,806036040,5410,5400,5410,5400,762
|
|
20230905,133600,801919230,5370,5370,5370,5370,0
|
|
20230905,133500,801919230,5370,5370,5370,5370,0
|
|
20230905,133400,801919230,5370,5370,5370,5370,0
|
|
20230905,133300,801919230,5370,5370,5370,5370,0
|
|
20230905,133200,801919230,5370,5410,5410,5370,3615
|
|
20230905,133100,782387290,5410,5410,5410,5410,0
|
|
20230905,133000,782387290,5410,5410,5410,5410,229
|
|
20230905,132900,781148400,5420,5420,5420,5420,1
|
|
20230905,132800,781142980,5410,5410,5410,5410,150
|
|
20230905,132700,780331480,5410,5410,5410,5410,50
|
|
20230905,132600,780060980,5410,5410,5410,5410,12
|
|
20230905,132500,779996060,5410,5420,5420,5410,322
|
|
20230905,132400,778250980,5420,5420,5420,5420,18
|
|
20230905,132300,778153420,5410,5410,5410,5410,118
|
|
20230905,132200,777515040,5410,5400,5410,5400,806
|
|
20230905,132100,773157390,5380,5380,5380,5370,88
|
|
20230905,132000,772684450,5360,5360,5360,5360,0
|
|
20230905,131900,772684450,5360,5360,5360,5360,50
|
|
20230905,131800,772416450,5360,5390,5400,5360,424
|
|
20230905,131700,770143050,5390,5380,5390,5380,18
|
|
20230905,131600,770046090,5380,5380,5380,5380,0
|
|
20230905,131500,770046090,5380,5380,5380,5380,99
|
|
20230905,131400,769513470,5350,5380,5380,5350,2677
|
|
20230905,131300,755160820,5380,5380,5380,5380,1
|
|
20230905,131200,755155440,5380,5380,5380,5380,0
|
|
20230905,131100,755155440,5380,5380,5380,5380,16
|
|
20230905,131000,755069360,5380,5390,5390,5370,458
|
|
20230905,130900,752609040,5400,5400,5400,5400,2
|
|
20230905,130800,752598240,5410,5410,5410,5410,0
|
|
20230905,130700,752598240,5410,5410,5410,5410,0
|
|
20230905,130600,752598240,5410,5410,5410,5410,0
|
|
20230905,130500,752598240,5410,5410,5410,5410,22
|
|
20230905,130400,752479220,5410,5410,5410,5410,0
|
|
20230905,130300,752479220,5410,5410,5410,5410,1400
|
|
20230905,130200,744905220,5410,5430,5430,5410,85
|
|
20230905,130100,744445270,5430,5410,5430,5410,534
|
|
20230905,130000,741551570,5410,5370,5410,5370,110
|
|
20230905,125900,740957800,5370,5420,5420,5370,481
|
|
20230905,125800,738365580,5420,5430,5430,5400,387
|
|
20230905,125700,736269570,5430,5420,5430,5420,1569
|
|
20230905,125600,727763550,5420,5400,5420,5400,191
|
|
20230905,125500,726729530,5400,5400,5400,5400,21
|
|
20230905,125400,726616130,5400,5400,5400,5400,24
|
|
20230905,125300,726486530,5400,5410,5410,5400,443
|
|
20230905,125200,724093180,5410,5400,5410,5400,194
|
|
20230905,125100,723045170,5400,5400,5400,5400,1
|
|
20230905,125000,723039770,5390,5380,5390,5380,17
|
|
20230905,124900,722948150,5360,5360,5360,5360,0
|
|
20230905,124800,722948150,5360,5360,5360,5360,113
|
|
20230905,124700,722342470,5360,5360,5360,5360,5
|
|
20230905,124600,722315670,5360,5350,5360,5350,821
|
|
20230905,124500,717923310,5350,5350,5350,5350,74
|
|
20230905,124400,717527410,5350,5350,5350,5350,0
|
|
20230905,124300,717527410,5350,5340,5350,5340,12
|
|
20230905,124200,717463220,5350,5390,5390,5350,811
|
|
20230905,124100,713123100,5410,5410,5410,5410,0
|
|
20230905,124000,713123100,5410,5420,5420,5410,201
|
|
20230905,123900,712035680,5420,5420,5430,5410,3414
|
|
20230905,123800,693530480,5420,5400,5420,5400,1981
|
|
20230905,123700,682813450,5400,5370,5400,5370,23
|
|
20230905,123600,682689640,5370,5370,5370,5370,0
|
|
20230905,123500,682689640,5370,5380,5380,5370,1097
|
|
20230905,123400,676797810,5390,5400,5400,5390,920
|
|
20230905,123300,671832310,5390,5390,5390,5390,10
|
|
20230905,123200,671778410,5410,5410,5410,5410,1
|
|
20230905,123100,671773000,5380,5390,5390,5380,242
|
|
20230905,123000,670469720,5390,5390,5390,5370,372
|
|
20230905,122900,668467660,5390,5400,5400,5390,6063
|
|
20230905,122800,635778010,5410,5410,5410,5410,17
|
|
20230905,122700,635686040,5410,5410,5410,5400,1389
|
|
20230905,122600,628178060,5430,5430,5430,5420,2107
|
|
20230905,122500,616753830,5430,5440,5440,5430,505
|
|
20230905,122400,614009490,5440,5440,5440,5440,213
|
|
20230905,122300,612850770,5450,5440,5450,5440,101
|
|
20230905,122200,612301320,5440,5430,5440,5430,631
|
|
20230905,122100,608874980,5450,5450,5450,5450,3
|
|
20230905,122000,608858630,5450,5450,5450,5440,5288
|
|
20230905,121900,580089030,5450,5430,5450,5430,1408
|
|
20230905,121800,572425710,5440,5420,5440,5410,348
|
|
20230905,121700,570542380,5440,5460,5470,5400,5600
|
|
20230905,121600,540151000,5460,5460,5480,5440,2185
|
|
20230905,121500,528229260,5470,5420,5500,5390,12132
|
|
20230905,121400,461999320,5420,5400,5420,5400,5597
|
|
20230905,121300,431710770,5390,5390,5390,5390,452
|
|
20230905,121200,429274490,5390,5390,5390,5390,0
|
|
20230905,121100,429274490,5390,5380,5390,5380,151
|
|
20230905,121000,428462090,5380,5380,5380,5380,30
|
|
20230905,120900,428300690,5390,5400,5400,5370,29
|
|
20230905,120800,428144690,5370,5400,5400,5370,2884
|
|
20230905,120700,412610290,5410,5360,5420,5360,5041
|
|
20230905,120600,385418270,5370,5370,5370,5370,516
|
|
20230905,120500,382647350,5370,5350,5370,5350,134
|
|
20230905,120400,381930430,5340,5350,5350,5340,42
|
|
20230905,120300,381706100,5370,5370,5370,5370,2
|
|
20230905,120200,381695360,5370,5360,5370,5350,130
|
|
20230905,120100,380999640,5370,5360,5370,5360,263
|
|
20230905,120000,379589940,5370,5380,5400,5370,148
|
|
20230905,115900,378793760,5410,5410,5410,5400,1003
|
|
20230905,115800,373377540,5400,5400,5410,5400,2164
|
|
20230905,115700,361691910,5410,5400,5410,5400,361
|
|
20230905,115600,359742500,5400,5400,5400,5370,450
|
|
20230905,115500,357313230,5400,5350,5400,5350,1081
|
|
20230905,115400,351477330,5390,5380,5390,5380,3086
|
|
20230905,115300,334854110,5380,5360,5380,5360,1010
|
|
20230905,115200,329435310,5360,5350,5360,5350,850
|
|
20230905,115100,324881310,5360,5360,5360,5360,0
|
|
20230905,115000,324881310,5360,5350,5360,5350,1410
|
|
20230905,114900,317337570,5340,5350,5350,5340,229
|
|
20230905,114800,316114210,5360,5360,5360,5360,0
|
|
20230905,114700,316114210,5360,5360,5360,5360,0
|
|
20230905,114600,316114210,5360,5360,5360,5360,1
|
|
20230905,114500,316108850,5360,5360,5360,5360,51
|
|
20230905,114400,315835490,5360,5350,5360,5350,300
|
|
20230905,114300,314228270,5360,5360,5360,5360,0
|
|
20230905,114200,314228270,5360,5350,5360,5350,100
|
|
20230905,114100,313692790,5360,5360,5360,5360,1
|
|
20230905,114000,313687430,5340,5340,5340,5340,5
|
|
20230905,113900,313660730,5340,5340,5360,5340,7
|
|
20230905,113800,313623330,5360,5360,5370,5350,437
|
|
20230905,113700,311281120,5360,5370,5370,5360,42
|
|
20230905,113600,311055590,5360,5370,5370,5340,1529
|
|
20230905,113500,302866720,5340,5300,5380,5300,4861
|
|
20230905,113400,276892030,5300,5270,5300,5260,2402
|
|
20230905,113300,264209240,5300,5300,5300,5300,0
|
|
20230905,113200,264209240,5300,5300,5300,5300,0
|
|
20230905,113100,264209240,5300,5300,5300,5300,0
|
|
20230905,113000,264209240,5300,5300,5300,5290,90
|
|
20230905,112900,263732740,5270,5270,5270,5270,0
|
|
20230905,112800,263732740,5270,5290,5290,5270,34
|
|
20230905,112700,263553360,5300,5280,5300,5280,1000
|
|
20230905,112600,258263720,5280,5280,5280,5280,0
|
|
20230905,112500,258263720,5280,5280,5280,5280,0
|
|
20230905,112400,258263720,5280,5280,5280,5280,0
|
|
20230905,112300,258263720,5280,5280,5280,5280,0
|
|
20230905,112200,258263720,5280,5280,5280,5280,1
|
|
20230905,112100,258258440,5260,5280,5280,5260,150
|
|
20230905,112000,257469020,5280,5280,5280,5280,0
|
|
20230905,111900,257469020,5280,5280,5280,5280,0
|
|
20230905,111800,257469020,5280,5260,5280,5260,157
|
|
20230905,111700,256642600,5280,5260,5280,5260,1035
|
|
20230905,111600,251198480,5280,5280,5280,5270,268
|
|
20230905,111500,249784110,5280,5280,5280,5280,201
|
|
20230905,111400,248722830,5270,5270,5270,5270,1
|
|
20230905,111300,248717560,5280,5280,5280,5280,0
|
|
20230905,111200,248717560,5280,5270,5280,5270,134
|
|
20230905,111100,248011370,5280,5280,5280,5280,0
|
|
20230905,111000,248011370,5280,5280,5280,5270,12
|
|
20230905,110900,247948020,5290,5290,5290,5290,10
|
|
20230905,110800,247895120,5300,5280,5300,5270,984
|
|
20230905,110700,242700750,5300,5290,5300,5280,81
|
|
20230905,110600,242272970,5300,5320,5320,5290,496
|
|
20230905,110500,239644120,5320,5300,5330,5280,1332
|
|
20230905,110400,232573070,5280,5290,5310,5260,5667
|
|
20230905,110300,202515180,5300,5300,5300,5300,0
|
|
20230905,110200,202515180,5300,5280,5300,5270,154
|
|
20230905,110100,201702550,5310,5260,5310,5260,114
|
|
20230905,110000,201102140,5270,5270,5320,5270,6799
|
|
20230905,105900,165130460,5270,5270,5270,5270,5
|
|
20230905,105800,165104110,5270,5280,5280,5270,3
|
|
20230905,105700,165088280,5290,5290,5290,5250,3276
|
|
20230905,105600,147833280,5300,5290,5300,5290,8
|
|
20230905,105500,147790950,5270,5290,5300,5270,1232
|
|
20230905,105400,141269390,5280,5280,5280,5280,10
|
|
20230905,105300,141216590,5300,5300,5310,5270,136
|
|
20230905,105200,140499160,5280,5280,5280,5280,0
|
|
20230905,105100,140499160,5280,5250,5300,5250,6019
|
|
20230905,105000,108668340,5250,5250,5250,5250,200
|
|
20230905,104900,107618340,5220,5220,5220,5220,0
|
|
20230905,104800,107618340,5220,5240,5270,5220,5488
|
|
20230905,104700,78760820,5240,5240,5240,5240,34
|
|
20230905,104600,78582660,5240,5240,5240,5240,400
|
|
20230905,104500,76486660,5200,5200,5200,5200,1
|
|
20230905,104400,76481460,5230,5230,5230,5230,0
|
|
20230905,104300,76481460,5230,5230,5230,5230,1704
|
|
20230905,104200,67569540,5220,5210,5220,5210,300
|
|
20230905,104100,66003920,5210,5180,5210,5180,2
|
|
20230905,104000,65993530,5210,5180,5210,5180,3
|
|
20230905,103900,65977960,5180,5180,5180,5180,96
|
|
20230905,103800,65480680,5190,5190,5190,5190,68
|
|
20230905,103700,65127760,5210,5210,5210,5210,0
|
|
20230905,103600,65127760,5210,5210,5210,5210,131
|
|
20230905,103500,64445250,5220,5220,5220,5220,0
|
|
20230905,103400,64445250,5220,5220,5220,5220,244
|
|
20230905,103300,63171570,5220,5180,5220,5180,1803
|
|
20230905,103200,53800560,5170,5170,5170,5170,0
|
|
20230905,103100,53800560,5170,5170,5170,5170,0
|
|
20230905,103000,53800560,5170,5170,5170,5170,0
|
|
20230905,102900,53800560,5170,5170,5170,5170,0
|
|
20230905,102800,53800560,5170,5170,5170,5170,0
|
|
20230905,102700,53800560,5170,5160,5170,5160,440
|
|
20230905,102600,51525770,5170,5170,5170,5170,0
|
|
20230905,102500,51525770,5170,5170,5170,5170,0
|
|
20230905,102400,51525770,5170,5150,5170,5150,1179
|
|
20230905,102300,45444620,5150,5150,5150,5150,0
|
|
20230905,102200,45444620,5150,5150,5150,5150,0
|
|
20230905,102100,45444620,5150,5150,5150,5150,9
|
|
20230905,102000,45398270,5120,5120,5120,5120,0
|
|
20230905,101900,45398270,5120,5120,5120,5120,0
|
|
20230905,101800,45398270,5120,5120,5120,5120,108
|
|
20230905,101700,44845310,5130,5130,5130,5130,21
|
|
20230905,101600,44737580,5120,5120,5120,5120,0
|
|
20230905,101500,44737580,5120,5120,5120,5120,0
|
|
20230905,101400,44737580,5120,5120,5120,5120,0
|
|
20230905,101300,44737580,5120,5120,5120,5120,0
|
|
20230905,101200,44737580,5120,5120,5120,5120,0
|
|
20230905,101100,44737580,5120,5120,5120,5120,0
|
|
20230905,101000,44737580,5120,5120,5120,5120,0
|
|
20230905,100900,44737580,5120,5120,5120,5120,218
|
|
20230905,100800,43621420,5130,5140,5140,5130,99
|
|
20230905,100700,43113310,5150,5150,5150,5150,20
|
|
20230905,100600,43010310,5130,5130,5130,5130,0
|
|
20230905,100500,43010310,5130,5130,5130,5130,0
|
|
20230905,100400,43010310,5130,5130,5130,5130,0
|
|
20230905,100300,43010310,5130,5130,5130,5130,0
|
|
20230905,100200,43010310,5130,5130,5130,5130,1
|
|
20230905,100100,43005180,5120,5120,5120,5120,0
|
|
20230905,100000,43005180,5120,5120,5120,5120,0
|
|
20230905,095900,43005180,5120,5120,5120,5120,10
|
|
20230905,095800,42953980,5150,5150,5150,5150,0
|
|
20230905,095700,42953980,5150,5150,5150,5150,0
|
|
20230905,095600,42953980,5150,5150,5150,5150,20
|
|
20230905,095500,42850980,5150,5120,5150,5120,381
|
|
20230905,095400,40900230,5150,5150,5150,5150,1
|
|
20230905,095300,40895080,5120,5120,5120,5120,1277
|
|
20230905,095200,34356840,5120,5120,5120,5120,853
|
|
20230905,095100,29989480,5120,5120,5120,5120,50
|
|
20230905,095000,29733480,5150,5150,5150,5150,0
|
|
20230905,094900,29733480,5150,5120,5150,5120,110
|
|
20230905,094800,29170250,5160,5160,5160,5160,2
|
|
20230905,094700,29159930,5160,5120,5160,5120,251
|
|
20230905,094600,27874770,5120,5120,5120,5120,0
|
|
20230905,094500,27874770,5120,5120,5120,5120,91
|
|
20230905,094400,27408850,5120,5120,5120,5120,0
|
|
20230905,094300,27408850,5120,5120,5120,5120,0
|
|
20230905,094200,27408850,5120,5130,5130,5120,127
|
|
20230905,094100,26758600,5160,5160,5160,5160,0
|
|
20230905,094000,26758600,5160,5160,5160,5160,0
|
|
20230905,093900,26758600,5160,5160,5160,5160,0
|
|
20230905,093800,26758600,5160,5160,5160,5160,1
|
|
20230905,093700,26753440,5160,5130,5160,5120,556
|
|
20230905,093600,23906110,5130,5130,5130,5130,100
|
|
20230905,093500,23393110,5130,5130,5130,5130,0
|
|
20230905,093400,23393110,5130,5130,5130,5130,200
|
|
20230905,093300,22367110,5130,5140,5140,5130,181
|
|
20230905,093200,21438100,5140,5160,5160,5140,206
|
|
20230905,093100,20377140,5140,5140,5140,5140,0
|
|
20230905,093000,20377140,5140,5140,5140,5140,0
|
|
20230905,092900,20377140,5140,5150,5150,5140,777
|
|
20230905,092800,16378920,5150,5150,5150,5150,0
|
|
20230905,092700,16378920,5150,5150,5150,5150,0
|
|
20230905,092600,16378920,5150,5150,5150,5150,180
|
|
20230905,092500,15451920,5150,5160,5160,5150,101
|
|
20230905,092400,14931760,5160,5160,5160,5160,40
|
|
20230905,092300,14725360,5160,5160,5160,5160,0
|
|
20230905,092200,14725360,5160,5160,5160,5160,100
|
|
20230905,092100,14209360,5160,5170,5170,5160,715
|
|
20230905,092000,10516960,5180,5180,5180,5180,0
|
|
20230905,091900,10516960,5180,5180,5190,5180,117
|
|
20230905,091800,9910530,5170,5170,5170,5170,123
|
|
20230905,091700,9274620,5170,5170,5170,5170,100
|
|
20230905,091600,8757620,5160,5160,5160,5160,0
|
|
20230905,091500,8757620,5160,5160,5160,5160,2
|
|
20230905,091400,8747300,5170,5170,5170,5170,150
|
|
20230905,091300,7971800,5180,5180,5180,5180,10
|
|
20230905,091200,7920000,5170,5170,5170,5170,4
|
|
20230905,091100,7899320,5170,5170,5170,5170,0
|
|
20230905,091000,7899320,5170,5170,5170,5170,40
|
|
20230905,090900,7692520,5170,5170,5170,5170,100
|
|
20230905,090800,7175520,5160,5160,5160,5160,0
|
|
20230905,090700,7175520,5160,5160,5160,5160,0
|
|
20230905,090600,7175520,5160,5190,5190,5160,388
|
|
20230905,090500,5165160,5160,5160,5160,5160,0
|
|
20230905,090400,5165160,5160,5160,5160,5160,200
|
|
20230905,090300,4133160,5160,5160,5160,5160,0
|
|
20230905,090200,4133160,5160,5160,5160,5160,0
|
|
20230905,090100,4133160,5160,5160,5160,5160,200
|
|
20230905,090000,3101160,5160,5160,5160,5160,601
|