633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,193000,676837590,5700,5700,5700,5700,4190
|
|
20230919,192900,676837590,5700,5700,5700,5700,0
|
|
20230919,192800,676837590,5700,5700,5700,5700,0
|
|
20230919,192700,676837590,5700,5700,5700,5700,0
|
|
20230919,192600,676837590,5700,5700,5700,5700,0
|
|
20230919,192500,676837590,5700,5700,5700,5700,0
|
|
20230919,192400,676837590,5700,5700,5700,5700,0
|
|
20230919,192300,676837590,5700,5700,5700,5700,0
|
|
20230919,192200,676837590,5700,5700,5700,5700,0
|
|
20230919,192100,676837590,5700,5700,5700,5700,0
|
|
20230919,192000,676837590,5700,5700,5700,5700,0
|
|
20230919,191900,676837590,5700,5700,5700,5700,0
|
|
20230919,191800,676837590,5700,5700,5700,5700,0
|
|
20230919,191700,676837590,5700,5700,5700,5700,0
|
|
20230919,191600,676837590,5700,5700,5700,5700,0
|
|
20230919,191500,676837590,5700,5700,5700,5700,0
|
|
20230919,191400,676837590,5700,5700,5700,5700,0
|
|
20230919,191300,676837590,5700,5700,5700,5700,0
|
|
20230919,191200,676837590,5700,5700,5700,5700,0
|
|
20230919,191100,676837590,5700,5700,5700,5700,0
|
|
20230919,191000,676837590,5700,5700,5700,5700,0
|
|
20230919,190900,676837590,5700,5700,5700,5700,0
|
|
20230919,190800,676837590,5700,5700,5700,5700,0
|
|
20230919,190700,676837590,5700,5700,5700,5700,0
|
|
20230919,190600,676837590,5700,5700,5700,5700,0
|
|
20230919,190500,676837590,5700,5700,5700,5700,0
|
|
20230919,190400,676837590,5700,5700,5700,5700,0
|
|
20230919,190300,676837590,5700,5700,5700,5700,0
|
|
20230919,190200,676837590,5700,5700,5700,5700,0
|
|
20230919,190100,676837590,5700,5700,5700,5700,0
|
|
20230919,190000,676837590,5700,5700,5700,5700,4190
|
|
20230919,185900,676837590,5700,5700,5700,5700,0
|
|
20230919,185800,676837590,5700,5700,5700,5700,0
|
|
20230919,185700,676837590,5700,5700,5700,5700,0
|
|
20230919,185600,676837590,5700,5700,5700,5700,0
|
|
20230919,185500,676837590,5700,5700,5700,5700,0
|
|
20230919,185400,676837590,5700,5700,5700,5700,0
|
|
20230919,185300,676837590,5700,5700,5700,5700,0
|
|
20230919,185200,676837590,5700,5700,5700,5700,0
|
|
20230919,185100,676837590,5700,5700,5700,5700,0
|
|
20230919,185000,676837590,5700,5700,5700,5700,0
|
|
20230919,184900,676837590,5700,5700,5700,5700,0
|
|
20230919,184800,676837590,5700,5700,5700,5700,0
|
|
20230919,184700,676837590,5700,5700,5700,5700,0
|
|
20230919,184600,676837590,5700,5700,5700,5700,0
|
|
20230919,184500,676837590,5700,5700,5700,5700,0
|
|
20230919,184400,676837590,5700,5700,5700,5700,0
|
|
20230919,184300,676837590,5700,5700,5700,5700,0
|
|
20230919,184200,676837590,5700,5700,5700,5700,0
|
|
20230919,184100,676837590,5700,5700,5700,5700,0
|
|
20230919,184000,676837590,5700,5700,5700,5700,0
|
|
20230919,183900,676837590,5700,5700,5700,5700,0
|
|
20230919,183800,676837590,5700,5700,5700,5700,0
|
|
20230919,183700,676837590,5700,5700,5700,5700,0
|
|
20230919,183600,676837590,5700,5700,5700,5700,0
|
|
20230919,183500,676837590,5700,5700,5700,5700,0
|
|
20230919,183400,676837590,5700,5700,5700,5700,0
|
|
20230919,183300,676837590,5700,5700,5700,5700,0
|
|
20230919,183200,676837590,5700,5700,5700,5700,0
|
|
20230919,183100,676837590,5700,5700,5700,5700,0
|
|
20230919,183000,676837590,5700,5700,5700,5700,4190
|
|
20230919,182900,676837590,5700,5700,5700,5700,0
|
|
20230919,182800,676837590,5700,5700,5700,5700,0
|
|
20230919,182700,676837590,5700,5700,5700,5700,0
|
|
20230919,182600,676837590,5700,5700,5700,5700,0
|
|
20230919,182500,676837590,5700,5700,5700,5700,0
|
|
20230919,182400,676837590,5700,5700,5700,5700,0
|
|
20230919,182300,676837590,5700,5700,5700,5700,0
|
|
20230919,182200,676837590,5700,5700,5700,5700,0
|
|
20230919,182100,676837590,5700,5700,5700,5700,0
|
|
20230919,182000,676837590,5700,5700,5700,5700,0
|
|
20230919,181900,676837590,5700,5700,5700,5700,0
|
|
20230919,181800,676837590,5700,5700,5700,5700,0
|
|
20230919,181700,676837590,5700,5700,5700,5700,0
|
|
20230919,181600,676837590,5700,5700,5700,5700,0
|
|
20230919,181500,676837590,5700,5700,5700,5700,0
|
|
20230919,181400,676837590,5700,5700,5700,5700,0
|
|
20230919,181300,676837590,5700,5700,5700,5700,0
|
|
20230919,181200,676837590,5700,5700,5700,5700,0
|
|
20230919,181100,676837590,5700,5700,5700,5700,0
|
|
20230919,181000,676837590,5700,5700,5700,5700,0
|
|
20230919,180900,676837590,5700,5700,5700,5700,0
|
|
20230919,180800,676837590,5700,5700,5700,5700,0
|
|
20230919,180700,676837590,5700,5700,5700,5700,0
|
|
20230919,180600,676837590,5700,5700,5700,5700,0
|
|
20230919,180500,676837590,5700,5700,5700,5700,0
|
|
20230919,180400,676837590,5700,5700,5700,5700,0
|
|
20230919,180300,676837590,5700,5700,5700,5700,0
|
|
20230919,180200,676837590,5700,5700,5700,5700,0
|
|
20230919,180100,676837590,5700,5700,5700,5700,0
|
|
20230919,180000,676837590,5700,5700,5700,5700,4190
|
|
20230919,175900,676837590,5700,5700,5700,5700,0
|
|
20230919,175800,676837590,5700,5700,5700,5700,0
|
|
20230919,175700,676837590,5700,5700,5700,5700,0
|
|
20230919,175600,676837590,5700,5700,5700,5700,0
|
|
20230919,175500,676837590,5700,5700,5700,5700,0
|
|
20230919,175400,676837590,5700,5700,5700,5700,0
|
|
20230919,175300,676837590,5700,5700,5700,5700,0
|
|
20230919,175200,676837590,5700,5700,5700,5700,0
|
|
20230919,175100,676837590,5700,5700,5700,5700,0
|
|
20230919,175000,676837590,5700,5700,5700,5700,0
|
|
20230919,174900,676837590,5700,5700,5700,5700,0
|
|
20230919,174800,676837590,5700,5700,5700,5700,0
|
|
20230919,174700,676837590,5700,5700,5700,5700,0
|
|
20230919,174600,676837590,5700,5700,5700,5700,0
|
|
20230919,174500,676837590,5700,5700,5700,5700,0
|
|
20230919,174400,676837590,5700,5700,5700,5700,0
|
|
20230919,174300,676837590,5700,5700,5700,5700,0
|
|
20230919,174200,676837590,5700,5700,5700,5700,0
|
|
20230919,174100,676837590,5700,5700,5700,5700,0
|
|
20230919,174000,676837590,5700,5700,5700,5700,0
|
|
20230919,173900,676837590,5700,5700,5700,5700,0
|
|
20230919,173800,676837590,5700,5700,5700,5700,0
|
|
20230919,173700,676837590,5700,5700,5700,5700,0
|
|
20230919,173600,676837590,5700,5700,5700,5700,0
|
|
20230919,173500,676837590,5700,5700,5700,5700,0
|
|
20230919,173400,676837590,5700,5700,5700,5700,0
|
|
20230919,173300,676837590,5700,5700,5700,5700,0
|
|
20230919,173200,676837590,5700,5700,5700,5700,0
|
|
20230919,173100,676837590,5700,5700,5700,5700,0
|
|
20230919,173000,676837590,5700,5700,5700,5700,4190
|
|
20230919,172900,676837590,5700,5700,5700,5700,0
|
|
20230919,172800,676837590,5700,5700,5700,5700,0
|
|
20230919,172700,676837590,5700,5700,5700,5700,0
|
|
20230919,172600,676837590,5700,5700,5700,5700,0
|
|
20230919,172500,676837590,5700,5700,5700,5700,0
|
|
20230919,172400,676837590,5700,5700,5700,5700,0
|
|
20230919,172300,676837590,5700,5700,5700,5700,0
|
|
20230919,172200,676837590,5700,5700,5700,5700,0
|
|
20230919,172100,676837590,5700,5700,5700,5700,0
|
|
20230919,172000,676837590,5700,5700,5700,5700,0
|
|
20230919,171900,676837590,5700,5700,5700,5700,0
|
|
20230919,171800,676837590,5700,5700,5700,5700,0
|
|
20230919,171700,676837590,5700,5700,5700,5700,0
|
|
20230919,171600,676837590,5700,5700,5700,5700,0
|
|
20230919,171500,676837590,5700,5700,5700,5700,0
|
|
20230919,171400,676837590,5700,5700,5700,5700,0
|
|
20230919,171300,676837590,5700,5700,5700,5700,0
|
|
20230919,171200,676837590,5700,5700,5700,5700,0
|
|
20230919,171100,676837590,5700,5700,5700,5700,0
|
|
20230919,171000,676837590,5700,5700,5700,5700,0
|
|
20230919,170900,676837590,5700,5700,5700,5700,0
|
|
20230919,170800,676837590,5700,5700,5700,5700,0
|
|
20230919,170700,676837590,5700,5700,5700,5700,0
|
|
20230919,170600,676837590,5700,5700,5700,5700,0
|
|
20230919,170500,676837590,5700,5700,5700,5700,0
|
|
20230919,170400,676837590,5700,5700,5700,5700,0
|
|
20230919,170300,676837590,5700,5700,5700,5700,0
|
|
20230919,170200,676837590,5700,5700,5700,5700,0
|
|
20230919,170100,676837590,5700,5700,5700,5700,0
|
|
20230919,170000,676837590,5700,5700,5700,5700,4190
|
|
20230919,165900,676837590,5700,5700,5700,5700,0
|
|
20230919,165800,676837590,5700,5700,5700,5700,0
|
|
20230919,165700,676837590,5700,5700,5700,5700,0
|
|
20230919,165600,676837590,5700,5700,5700,5700,0
|
|
20230919,165500,676837590,5700,5700,5700,5700,0
|
|
20230919,165400,676837590,5700,5700,5700,5700,0
|
|
20230919,165300,676837590,5700,5700,5700,5700,0
|
|
20230919,165200,676837590,5700,5700,5700,5700,0
|
|
20230919,165100,676837590,5700,5700,5700,5700,0
|
|
20230919,165000,676837590,5700,5700,5700,5700,0
|
|
20230919,164900,676837590,5700,5700,5700,5700,0
|
|
20230919,164800,676837590,5700,5700,5700,5700,0
|
|
20230919,164700,676837590,5700,5700,5700,5700,0
|
|
20230919,164600,676837590,5700,5700,5700,5700,0
|
|
20230919,164500,676837590,5700,5700,5700,5700,0
|
|
20230919,164400,676837590,5700,5700,5700,5700,0
|
|
20230919,164300,676837590,5700,5700,5700,5700,0
|
|
20230919,164200,676837590,5700,5700,5700,5700,0
|
|
20230919,164100,676837590,5700,5700,5700,5700,0
|
|
20230919,164000,676837590,5700,5700,5700,5700,0
|
|
20230919,163900,676837590,5700,5700,5700,5700,0
|
|
20230919,163800,676837590,5700,5700,5700,5700,0
|
|
20230919,163700,676837590,5700,5700,5700,5700,0
|
|
20230919,163600,676837590,5700,5700,5700,5700,0
|
|
20230919,163500,676837590,5700,5700,5700,5700,0
|
|
20230919,163400,676837590,5700,5700,5700,5700,0
|
|
20230919,163300,676837590,5700,5700,5700,5700,0
|
|
20230919,163200,676837590,5700,5700,5700,5700,0
|
|
20230919,163100,676837590,5700,5700,5700,5700,0
|
|
20230919,163000,676837590,5700,5700,5700,5700,4190
|
|
20230919,162900,676837590,5700,5700,5700,5700,0
|
|
20230919,162800,676837590,5700,5700,5700,5700,0
|
|
20230919,162700,676837590,5700,5700,5700,5700,0
|
|
20230919,162600,676837590,5700,5700,5700,5700,0
|
|
20230919,162500,676837590,5700,5700,5700,5700,0
|
|
20230919,162400,676837590,5700,5700,5700,5700,0
|
|
20230919,162300,676837590,5700,5700,5700,5700,0
|
|
20230919,162200,676837590,5700,5700,5700,5700,0
|
|
20230919,162100,676837590,5700,5700,5700,5700,0
|
|
20230919,162000,676837590,5700,5700,5700,5700,0
|
|
20230919,161900,676837590,5700,5700,5700,5700,0
|
|
20230919,161800,676837590,5700,5700,5700,5700,0
|
|
20230919,161700,676837590,5700,5700,5700,5700,0
|
|
20230919,161600,676837590,5700,5700,5700,5700,0
|
|
20230919,161500,676837590,5700,5700,5700,5700,0
|
|
20230919,161400,676837590,5700,5700,5700,5700,0
|
|
20230919,161300,676837590,5700,5700,5700,5700,0
|
|
20230919,161200,676837590,5700,5700,5700,5700,0
|
|
20230919,161100,676837590,5700,5700,5700,5700,0
|
|
20230919,161000,676837590,5700,5700,5700,5700,0
|
|
20230919,160900,676837590,5700,5700,5700,5700,0
|
|
20230919,160800,676837590,5700,5700,5700,5700,0
|
|
20230919,160700,676837590,5700,5700,5700,5700,0
|
|
20230919,160600,676837590,5700,5700,5700,5700,0
|
|
20230919,160500,676837590,5700,5700,5700,5700,0
|
|
20230919,160400,676837590,5700,5700,5700,5700,0
|
|
20230919,160300,676837590,5700,5700,5700,5700,0
|
|
20230919,160200,676837590,5700,5700,5700,5700,0
|
|
20230919,160100,676837590,5700,5700,5700,5700,0
|
|
20230919,160000,676837590,5700,5700,5700,5700,4190
|
|
20230919,155900,676837590,5700,5700,5700,5700,0
|
|
20230919,155800,676837590,5700,5700,5700,5700,0
|
|
20230919,155700,676837590,5700,5700,5700,5700,0
|
|
20230919,155600,676837590,5700,5700,5700,5700,0
|
|
20230919,155500,676837590,5700,5700,5700,5700,0
|
|
20230919,155400,676837590,5700,5700,5700,5700,0
|
|
20230919,155300,676837590,5700,5700,5700,5700,0
|
|
20230919,155200,676837590,5700,5700,5700,5700,0
|
|
20230919,155100,676837590,5700,5700,5700,5700,0
|
|
20230919,155000,676837590,5700,5700,5700,5700,0
|
|
20230919,154900,676837590,5700,5700,5700,5700,0
|
|
20230919,154800,676837590,5700,5700,5700,5700,0
|
|
20230919,154700,676837590,5700,5700,5700,5700,0
|
|
20230919,154600,676837590,5700,5700,5700,5700,0
|
|
20230919,154500,676837590,5700,5700,5700,5700,0
|
|
20230919,154400,676837590,5700,5700,5700,5700,0
|
|
20230919,154300,676837590,5700,5700,5700,5700,0
|
|
20230919,154200,676837590,5700,5700,5700,5700,0
|
|
20230919,154100,676837590,5700,5700,5700,5700,0
|
|
20230919,154000,676837590,5700,5700,5700,5700,0
|
|
20230919,153900,676837590,5700,5700,5700,5700,0
|
|
20230919,153800,676837590,5700,5700,5700,5700,0
|
|
20230919,153700,676837590,5700,5700,5700,5700,0
|
|
20230919,153600,676837590,5700,5700,5700,5700,0
|
|
20230919,153500,676837590,5700,5700,5700,5700,0
|
|
20230919,153400,676837590,5700,5700,5700,5700,0
|
|
20230919,153300,676837590,5700,5700,5700,5700,0
|
|
20230919,153200,676837590,5700,5700,5700,5700,0
|
|
20230919,153100,676837590,5700,5700,5700,5700,0
|
|
20230919,153000,676837590,5700,5700,5700,5700,8380
|
|
20230919,152900,652954590,5700,5700,5700,5700,0
|
|
20230919,152800,652954590,5700,5700,5700,5700,0
|
|
20230919,152700,652954590,5700,5700,5700,5700,0
|
|
20230919,152600,652954590,5700,5700,5700,5700,0
|
|
20230919,152500,652954590,5700,5700,5700,5700,0
|
|
20230919,152400,652954590,5700,5700,5700,5700,0
|
|
20230919,152300,652954590,5700,5700,5700,5700,0
|
|
20230919,152200,652954590,5700,5700,5700,5700,0
|
|
20230919,152100,652954590,5700,5700,5700,5700,0
|
|
20230919,152000,652954590,5700,5700,5700,5700,0
|
|
20230919,151900,652954590,5700,5700,5700,5700,0
|
|
20230919,151800,652954590,5700,5670,5700,5670,507
|
|
20230919,151700,650069800,5630,5710,5710,5630,1104
|
|
20230919,151600,643842580,5710,5710,5710,5710,2
|
|
20230919,151500,643831160,5720,5700,5720,5700,301
|
|
20230919,151400,642114200,5650,5650,5650,5650,0
|
|
20230919,151300,642114200,5650,5690,5690,5650,100
|
|
20230919,151200,641548500,5740,5660,5740,5660,2002
|
|
20230919,151100,630139870,5660,5660,5660,5660,435
|
|
20230919,151000,627677770,5700,5690,5700,5650,43
|
|
20230919,150900,627434520,5690,5700,5700,5690,3
|
|
20230919,150800,627417430,5740,5680,5740,5680,307
|
|
20230919,150700,625666430,5680,5670,5680,5670,4
|
|
20230919,150600,625643730,5650,5650,5650,5650,200
|
|
20230919,150500,624513730,5660,5650,5660,5650,1711
|
|
20230919,150400,614846560,5650,5650,5650,5650,0
|
|
20230919,150300,614846560,5650,5650,5650,5650,2
|
|
20230919,150200,614835260,5640,5640,5640,5640,470
|
|
20230919,150100,612184460,5620,5620,5620,5620,0
|
|
20230919,150000,612184460,5620,5620,5620,5620,0
|
|
20230919,145900,612184460,5620,5630,5630,5620,251
|
|
20230919,145800,610772520,5620,5620,5620,5620,0
|
|
20230919,145700,610772520,5620,5620,5620,5620,0
|
|
20230919,145600,610772520,5620,5620,5620,5620,0
|
|
20230919,145500,610772520,5620,5620,5620,5620,0
|
|
20230919,145400,610772520,5620,5620,5620,5620,0
|
|
20230919,145300,610772520,5620,5620,5620,5620,1
|
|
20230919,145200,610766900,5630,5620,5630,5620,20
|
|
20230919,145100,610654310,5650,5650,5650,5650,0
|
|
20230919,145000,610654310,5650,5650,5650,5650,0
|
|
20230919,144900,610654310,5650,5650,5650,5650,0
|
|
20230919,144800,610654310,5650,5610,5650,5610,800
|
|
20230919,144700,606150680,5610,5610,5610,5610,161
|
|
20230919,144600,605247470,5610,5610,5610,5610,0
|
|
20230919,144500,605247470,5610,5610,5610,5610,10
|
|
20230919,144400,605191370,5610,5610,5620,5610,85
|
|
20230919,144300,604714440,5630,5630,5630,5630,0
|
|
20230919,144200,604714440,5630,5630,5630,5630,4
|
|
20230919,144100,604691920,5610,5610,5610,5610,0
|
|
20230919,144000,604691920,5610,5610,5610,5610,1
|
|
20230919,143900,604686310,5630,5630,5630,5630,0
|
|
20230919,143800,604686310,5630,5630,5630,5630,0
|
|
20230919,143700,604686310,5630,5630,5630,5630,0
|
|
20230919,143600,604686310,5630,5630,5630,5630,50
|
|
20230919,143500,604404810,5630,5630,5630,5630,0
|
|
20230919,143400,604404810,5630,5630,5630,5630,0
|
|
20230919,143300,604404810,5630,5630,5630,5630,0
|
|
20230919,143200,604404810,5630,5630,5630,5630,0
|
|
20230919,143100,604404810,5630,5630,5630,5630,0
|
|
20230919,143000,604404810,5630,5630,5630,5630,0
|
|
20230919,142900,604404810,5630,5630,5630,5630,20
|
|
20230919,142800,604292210,5630,5630,5630,5630,200
|
|
20230919,142700,603166210,5600,5600,5600,5600,0
|
|
20230919,142600,603166210,5600,5600,5600,5600,0
|
|
20230919,142500,603166210,5600,5600,5600,5600,1
|
|
20230919,142400,603160610,5650,5590,5650,5590,401
|
|
20230919,142300,600900600,5610,5610,5610,5610,0
|
|
20230919,142200,600900600,5610,5610,5610,5610,0
|
|
20230919,142100,600900600,5610,5610,5610,5610,0
|
|
20230919,142000,600900600,5610,5610,5610,5610,0
|
|
20230919,141900,600900600,5610,5610,5610,5610,0
|
|
20230919,141800,600900600,5610,5610,5610,5610,210
|
|
20230919,141700,599722500,5610,5610,5610,5610,1867
|
|
20230919,141600,589248630,5610,5610,5610,5610,267
|
|
20230919,141500,587750760,5620,5620,5620,5620,22
|
|
20230919,141400,587627120,5620,5620,5620,5620,0
|
|
20230919,141300,587627120,5620,5620,5620,5620,0
|
|
20230919,141200,587627120,5620,5610,5620,5610,1745
|
|
20230919,141100,577837610,5590,5590,5590,5590,0
|
|
20230919,141000,577837610,5590,5590,5590,5590,65
|
|
20230919,140900,577474260,5590,5590,5590,5590,0
|
|
20230919,140800,577474260,5590,5590,5590,5590,0
|
|
20230919,140700,577474260,5590,5590,5590,5590,99
|
|
20230919,140600,576920850,5600,5600,5600,5600,0
|
|
20230919,140500,576920850,5600,5600,5600,5600,266
|
|
20230919,140400,575431250,5580,5580,5580,5580,85
|
|
20230919,140300,574956950,5610,5610,5610,5610,1
|
|
20230919,140200,574951340,5580,5580,5580,5580,9
|
|
20230919,140100,574901120,5600,5580,5600,5570,559
|
|
20230919,140000,571776090,5600,5590,5600,5590,43
|
|
20230919,135900,571535300,5590,5590,5600,5590,118
|
|
20230919,135800,570875670,5580,5580,5580,5580,100
|
|
20230919,135700,570317670,5600,5600,5600,5570,305
|
|
20230919,135600,568618670,5580,5580,5580,5580,115
|
|
20230919,135500,567976970,5580,5580,5580,5580,70
|
|
20230919,135400,567586370,5590,5590,5590,5590,570
|
|
20230919,135300,564400070,5600,5600,5600,5600,4
|
|
20230919,135200,564377670,5600,5600,5600,5600,20
|
|
20230919,135100,564265670,5600,5600,5600,5600,0
|
|
20230919,135000,564265670,5600,5600,5600,5600,153
|
|
20230919,134900,563408870,5600,5590,5600,5590,125
|
|
20230919,134800,562709820,5610,5610,5610,5610,0
|
|
20230919,134700,562709820,5610,5610,5610,5610,20
|
|
20230919,134600,562597620,5590,5600,5600,5590,1575
|
|
20230919,134500,553778060,5600,5600,5600,5600,287
|
|
20230919,134400,552170860,5600,5610,5610,5600,251
|
|
20230919,134300,550763260,5610,5620,5620,5610,496
|
|
20230919,134200,547980690,5640,5640,5640,5640,0
|
|
20230919,134100,547980690,5640,5640,5640,5640,0
|
|
20230919,134000,547980690,5640,5640,5640,5640,0
|
|
20230919,133900,547980690,5640,5640,5640,5640,0
|
|
20230919,133800,547980690,5640,5640,5640,5640,1
|
|
20230919,133700,547975050,5640,5640,5640,5640,0
|
|
20230919,133600,547975050,5640,5640,5640,5640,0
|
|
20230919,133500,547975050,5640,5640,5640,5640,0
|
|
20230919,133400,547975050,5640,5640,5640,5640,3
|
|
20230919,133300,547958130,5650,5650,5650,5650,0
|
|
20230919,133200,547958130,5650,5650,5650,5650,0
|
|
20230919,133100,547958130,5650,5650,5650,5650,0
|
|
20230919,133000,547958130,5650,5650,5650,5650,0
|
|
20230919,132900,547958130,5650,5650,5650,5650,0
|
|
20230919,132800,547958130,5650,5650,5650,5650,0
|
|
20230919,132700,547958130,5650,5650,5650,5650,0
|
|
20230919,132600,547958130,5650,5650,5650,5650,0
|
|
20230919,132500,547958130,5650,5650,5650,5650,1
|
|
20230919,132400,547952480,5620,5620,5620,5620,471
|
|
20230919,132300,545305460,5650,5650,5650,5650,0
|
|
20230919,132200,545305460,5650,5630,5650,5630,101
|
|
20230919,132100,544736810,5650,5650,5650,5650,0
|
|
20230919,132000,544736810,5650,5630,5650,5630,236
|
|
20230919,131900,543408110,5660,5650,5670,5650,211
|
|
20230919,131800,542213840,5640,5600,5640,5600,1388
|
|
20230919,131700,534416650,5600,5600,5600,5600,1889
|
|
20230919,131600,523838250,5600,5610,5610,5600,863
|
|
20230919,131500,519003150,5630,5620,5630,5620,175
|
|
20230919,131400,518019640,5620,5620,5620,5620,1
|
|
20230919,131300,518014020,5640,5640,5640,5640,8
|
|
20230919,131200,517968900,5630,5630,5630,5630,239
|
|
20230919,131100,516623330,5610,5620,5620,5610,5000
|
|
20230919,131000,488571800,5640,5640,5640,5640,0
|
|
20230919,130900,488571800,5640,5640,5640,5640,0
|
|
20230919,130800,488571800,5640,5640,5640,5640,0
|
|
20230919,130700,488571800,5640,5640,5640,5640,0
|
|
20230919,130600,488571800,5640,5640,5640,5640,0
|
|
20230919,130500,488571800,5640,5610,5640,5610,9
|
|
20230919,130400,488521280,5610,5620,5620,5610,1266
|
|
20230919,130300,481416210,5640,5640,5640,5640,0
|
|
20230919,130200,481416210,5640,5640,5640,5640,0
|
|
20230919,130100,481416210,5640,5640,5640,5640,1
|
|
20230919,130000,481410570,5640,5640,5640,5640,0
|
|
20230919,125900,481410570,5640,5640,5640,5640,0
|
|
20230919,125800,481410570,5640,5620,5640,5620,90
|
|
20230919,125700,480904590,5620,5630,5630,5620,145
|
|
20230919,125600,480089090,5640,5640,5640,5640,500
|
|
20230919,125500,477269090,5640,5640,5640,5640,2
|
|
20230919,125400,477257810,5640,5660,5660,5640,685
|
|
20230919,125300,473389610,5660,5650,5660,5650,101
|
|
20230919,125200,472818950,5690,5690,5690,5690,0
|
|
20230919,125100,472818950,5690,5690,5690,5690,1
|
|
20230919,125000,472813260,5650,5650,5650,5650,0
|
|
20230919,124900,472813260,5650,5650,5650,5650,0
|
|
20230919,124800,472813260,5650,5650,5650,5650,0
|
|
20230919,124700,472813260,5650,5680,5680,5650,1000
|
|
20230919,124600,467156870,5670,5670,5670,5670,80
|
|
20230919,124500,466703270,5700,5700,5700,5700,0
|
|
20230919,124400,466703270,5700,5700,5700,5700,5
|
|
20230919,124300,466674770,5700,5700,5700,5700,0
|
|
20230919,124200,466674770,5700,5700,5700,5700,0
|
|
20230919,124100,466674770,5700,5700,5700,5700,0
|
|
20230919,124000,466674770,5700,5700,5700,5700,0
|
|
20230919,123900,466674770,5700,5700,5700,5700,1
|
|
20230919,123800,466669070,5670,5670,5670,5670,11
|
|
20230919,123700,466606700,5700,5700,5700,5700,1
|
|
20230919,123600,466601000,5670,5670,5670,5670,0
|
|
20230919,123500,466601000,5670,5670,5670,5670,0
|
|
20230919,123400,466601000,5670,5670,5670,5670,0
|
|
20230919,123300,466601000,5670,5670,5670,5670,0
|
|
20230919,123200,466601000,5670,5670,5670,5670,0
|
|
20230919,123100,466601000,5670,5670,5670,5670,0
|
|
20230919,123000,466601000,5670,5670,5670,5670,0
|
|
20230919,122900,466601000,5670,5670,5670,5670,52
|
|
20230919,122800,466306160,5700,5700,5700,5700,0
|
|
20230919,122700,466306160,5700,5700,5700,5700,0
|
|
20230919,122600,466306160,5700,5700,5700,5700,0
|
|
20230919,122500,466306160,5700,5700,5700,5700,0
|
|
20230919,122400,466306160,5700,5700,5700,5700,0
|
|
20230919,122300,466306160,5700,5700,5700,5700,0
|
|
20230919,122200,466306160,5700,5700,5700,5700,0
|
|
20230919,122100,466306160,5700,5700,5700,5700,0
|
|
20230919,122000,466306160,5700,5700,5700,5700,0
|
|
20230919,121900,466306160,5700,5700,5700,5700,0
|
|
20230919,121800,466306160,5700,5700,5700,5700,200
|
|
20230919,121700,465166160,5700,5700,5700,5700,0
|
|
20230919,121600,465166160,5700,5700,5700,5700,0
|
|
20230919,121500,465166160,5700,5700,5700,5700,0
|
|
20230919,121400,465166160,5700,5690,5700,5690,2
|
|
20230919,121300,465154770,5690,5690,5690,5690,0
|
|
20230919,121200,465154770,5690,5690,5690,5690,50
|
|
20230919,121100,464870270,5690,5690,5690,5690,0
|
|
20230919,121000,464870270,5690,5690,5690,5690,0
|
|
20230919,120900,464870270,5690,5690,5690,5690,3
|
|
20230919,120800,464853200,5690,5690,5690,5690,3
|
|
20230919,120700,464836130,5660,5660,5660,5660,1000
|
|
20230919,120600,459176130,5660,5660,5660,5660,0
|
|
20230919,120500,459176130,5660,5660,5660,5660,0
|
|
20230919,120400,459176130,5660,5670,5670,5660,414
|
|
20230919,120300,456829090,5670,5670,5670,5670,38
|
|
20230919,120200,456613630,5690,5690,5690,5690,0
|
|
20230919,120100,456613630,5690,5690,5690,5690,1
|
|
20230919,120000,456607940,5690,5690,5690,5690,0
|
|
20230919,115900,456607940,5690,5690,5690,5690,7
|
|
20230919,115800,456568110,5690,5690,5690,5690,0
|
|
20230919,115700,456568110,5690,5690,5690,5690,2
|
|
20230919,115600,456556730,5690,5700,5700,5670,7
|
|
20230919,115500,456516940,5700,5700,5700,5700,103
|
|
20230919,115400,455929840,5700,5700,5700,5700,1
|
|
20230919,115300,455924140,5690,5700,5700,5680,10215
|
|
20230919,115200,397874460,5750,5740,5750,5740,2
|
|
20230919,115100,397862970,5740,5700,5740,5700,9
|
|
20230919,115000,397811550,5680,5710,5710,5680,7989
|
|
20230919,114900,352342180,5710,5710,5710,5710,1
|
|
20230919,114800,352336470,5750,5750,5750,5750,0
|
|
20230919,114700,352336470,5750,5750,5750,5750,1
|
|
20230919,114600,352330720,5710,5710,5710,5710,30
|
|
20230919,114500,352159420,5750,5750,5750,5750,0
|
|
20230919,114400,352159420,5750,5750,5750,5750,0
|
|
20230919,114300,352159420,5750,5750,5750,5750,0
|
|
20230919,114200,352159420,5750,5730,5750,5720,77
|
|
20230919,114100,351718940,5730,5730,5730,5730,224
|
|
20230919,114000,350435420,5730,5730,5730,5730,0
|
|
20230919,113900,350435420,5730,5720,5730,5720,3
|
|
20230919,113800,350418250,5730,5750,5750,5730,1031
|
|
20230919,113700,344510300,5780,5780,5780,5780,0
|
|
20230919,113600,344510300,5780,5780,5780,5780,0
|
|
20230919,113500,344510300,5780,5780,5780,5780,0
|
|
20230919,113400,344510300,5780,5780,5780,5780,0
|
|
20230919,113300,344510300,5780,5780,5780,5780,0
|
|
20230919,113200,344510300,5780,5780,5780,5780,0
|
|
20230919,113100,344510300,5780,5740,5780,5740,4
|
|
20230919,113000,344487220,5730,5730,5730,5730,0
|
|
20230919,112900,344487220,5730,5750,5750,5730,1402
|
|
20230919,112800,336448820,5780,5780,5780,5780,0
|
|
20230919,112700,336448820,5780,5780,5780,5780,0
|
|
20230919,112600,336448820,5780,5780,5780,5780,0
|
|
20230919,112500,336448820,5780,5780,5780,5780,0
|
|
20230919,112400,336448820,5780,5780,5780,5780,0
|
|
20230919,112300,336448820,5780,5780,5780,5780,0
|
|
20230919,112200,336448820,5780,5780,5780,5780,2
|
|
20230919,112100,336437260,5760,5770,5770,5760,423
|
|
20230919,112000,333998310,5790,5790,5790,5790,0
|
|
20230919,111900,333998310,5790,5790,5790,5790,0
|
|
20230919,111800,333998310,5790,5790,5790,5790,0
|
|
20230919,111700,333998310,5790,5790,5790,5790,0
|
|
20230919,111600,333998310,5790,5790,5790,5790,0
|
|
20230919,111500,333998310,5790,5790,5790,5790,4
|
|
20230919,111400,333975150,5790,5790,5790,5790,0
|
|
20230919,111300,333975150,5790,5760,5790,5760,6
|
|
20230919,111200,333940560,5760,5760,5760,5760,30
|
|
20230919,111100,333767760,5760,5760,5760,5760,0
|
|
20230919,111000,333767760,5760,5770,5770,5760,612
|
|
20230919,110900,330242440,5800,5800,5800,5800,108
|
|
20230919,110800,329616040,5800,5800,5800,5800,3
|
|
20230919,110700,329598640,5800,5800,5800,5800,0
|
|
20230919,110600,329598640,5800,5800,5800,5800,4
|
|
20230919,110500,329575440,5760,5760,5760,5760,3
|
|
20230919,110400,329558160,5770,5770,5770,5770,8
|
|
20230919,110300,329512000,5770,5770,5770,5770,160
|
|
20230919,110200,328588800,5770,5770,5770,5770,5
|
|
20230919,110100,328559950,5790,5790,5790,5790,1
|
|
20230919,110000,328554160,5780,5780,5780,5780,3
|
|
20230919,105900,328536820,5770,5770,5770,5770,0
|
|
20230919,105800,328536820,5770,5770,5770,5770,0
|
|
20230919,105700,328536820,5770,5770,5770,5770,85
|
|
20230919,105600,328046370,5770,5770,5770,5770,5
|
|
20230919,105500,328017520,5770,5770,5770,5770,0
|
|
20230919,105400,328017520,5770,5770,5770,5770,0
|
|
20230919,105300,328017520,5770,5770,5770,5770,0
|
|
20230919,105200,328017520,5770,5770,5770,5770,0
|
|
20230919,105100,328017520,5770,5770,5770,5770,0
|
|
20230919,105000,328017520,5770,5780,5780,5770,10
|
|
20230919,104900,327959800,5800,5800,5800,5800,1
|
|
20230919,104800,327954000,5800,5800,5800,5800,0
|
|
20230919,104700,327954000,5800,5800,5800,5800,2
|
|
20230919,104600,327942400,5760,5760,5760,5760,0
|
|
20230919,104500,327942400,5760,5770,5770,5760,6
|
|
20230919,104400,327907790,5790,5790,5790,5790,0
|
|
20230919,104300,327907790,5790,5790,5790,5790,84
|
|
20230919,104200,327421430,5790,5790,5790,5790,0
|
|
20230919,104100,327421430,5790,5790,5790,5790,0
|
|
20230919,104000,327421430,5790,5790,5790,5790,510
|
|
20230919,103900,324468530,5810,5810,5810,5810,0
|
|
20230919,103800,324468530,5810,5810,5810,5810,0
|
|
20230919,103700,324468530,5810,5810,5810,5810,0
|
|
20230919,103600,324468530,5810,5810,5810,5810,1
|
|
20230919,103500,324462720,5810,5770,5810,5760,716
|
|
20230919,103400,320335680,5800,5800,5800,5800,0
|
|
20230919,103300,320335680,5800,5800,5800,5800,500
|
|
20230919,103200,317435680,5800,5800,5800,5800,0
|
|
20230919,103100,317435680,5800,5800,5800,5800,0
|
|
20230919,103000,317435680,5800,5800,5800,5800,0
|
|
20230919,102900,317435680,5800,5800,5800,5800,0
|
|
20230919,102800,317435680,5800,5800,5800,5800,0
|
|
20230919,102700,317435680,5800,5770,5800,5770,18
|
|
20230919,102600,317331760,5780,5780,5780,5780,249
|
|
20230919,102500,315892540,5810,5800,5810,5800,5
|
|
20230919,102400,315863500,5810,5810,5810,5810,17
|
|
20230919,102300,315764730,5810,5810,5810,5810,0
|
|
20230919,102200,315764730,5810,5810,5810,5810,18
|
|
20230919,102100,315660150,5780,5780,5780,5780,0
|
|
20230919,102000,315660150,5780,5780,5780,5780,8
|
|
20230919,101900,315613910,5780,5810,5810,5780,23
|
|
20230919,101800,315480910,5810,5810,5810,5810,96
|
|
20230919,101700,314923150,5820,5810,5820,5810,2770
|
|
20230919,101600,298804700,5780,5790,5790,5780,455
|
|
20230919,101500,296173680,5810,5810,5810,5810,0
|
|
20230919,101400,296173680,5810,5830,5830,5810,4036
|
|
20230919,101300,272677520,5830,5830,5830,5830,427
|
|
20230919,101200,270188110,5820,5830,5830,5820,23
|
|
20230919,101100,270054220,5830,5820,5830,5820,1127
|
|
20230919,101000,263485080,5810,5820,5830,5810,565
|
|
20230919,100900,260191310,5830,5840,5840,5830,101
|
|
20230919,100800,259602470,5830,5830,5830,5830,0
|
|
20230919,100700,259602470,5830,5830,5830,5830,211
|
|
20230919,100600,258372340,5830,5800,5840,5800,5259
|
|
20230919,100500,227778440,5800,5790,5800,5780,789
|
|
20230919,100400,223208960,5800,5800,5820,5800,2015
|
|
20230919,100300,211518360,5770,5770,5800,5770,630
|
|
20230919,100200,207869410,5760,5760,5760,5760,53
|
|
20230919,100100,207564130,5770,5760,5770,5760,102
|
|
20230919,100000,206976600,5750,5750,5750,5750,0
|
|
20230919,095900,206976600,5750,5730,5750,5730,513
|
|
20230919,095800,204029690,5710,5710,5710,5710,0
|
|
20230919,095700,204029690,5710,5710,5710,5710,0
|
|
20230919,095600,204029690,5710,5720,5720,5710,302
|
|
20230919,095500,202305250,5710,5690,5710,5690,303
|
|
20230919,095400,200580230,5680,5680,5680,5680,0
|
|
20230919,095300,200580230,5680,5660,5680,5650,1345
|
|
20230919,095200,192980000,5650,5670,5690,5650,1483
|
|
20230919,095100,184588120,5670,5670,5670,5670,164
|
|
20230919,095000,183658240,5670,5670,5670,5670,100
|
|
20230919,094900,183091240,5680,5710,5710,5680,7893
|
|
20230919,094800,138103590,5710,5710,5710,5710,0
|
|
20230919,094700,138103590,5710,5710,5710,5710,0
|
|
20230919,094600,138103590,5710,5710,5710,5710,10
|
|
20230919,094500,138046490,5700,5700,5700,5700,0
|
|
20230919,094400,138046490,5700,5700,5700,5700,646
|
|
20230919,094300,134364290,5710,5710,5710,5710,2
|
|
20230919,094200,134352870,5710,5710,5710,5710,0
|
|
20230919,094100,134352870,5710,5710,5710,5710,0
|
|
20230919,094000,134352870,5710,5710,5710,5710,26
|
|
20230919,093900,134204410,5720,5720,5720,5720,83
|
|
20230919,093800,133729650,5740,5740,5740,5740,1
|
|
20230919,093700,133723910,5740,5710,5740,5710,1451
|
|
20230919,093600,125398950,5710,5700,5710,5700,369
|
|
20230919,093500,123295640,5710,5710,5710,5710,33
|
|
20230919,093400,123107210,5710,5710,5710,5700,256
|
|
20230919,093300,121645650,5710,5730,5730,5710,1082
|
|
20230919,093200,115447360,5740,5740,5740,5740,2
|
|
20230919,093100,115435880,5730,5730,5730,5730,104
|
|
20230919,093000,114839960,5750,5750,5750,5750,3
|
|
20230919,092900,114822710,5750,5750,5750,5750,0
|
|
20230919,092800,114822710,5750,5750,5750,5750,0
|
|
20230919,092700,114822710,5750,5750,5750,5750,0
|
|
20230919,092600,114822710,5750,5750,5750,5750,0
|
|
20230919,092500,114822710,5750,5750,5750,5750,0
|
|
20230919,092400,114822710,5750,5750,5750,5750,0
|
|
20230919,092300,114822710,5750,5740,5750,5740,51
|
|
20230919,092200,114529850,5730,5730,5730,5730,505
|
|
20230919,092100,111636200,5730,5700,5730,5700,690
|
|
20230919,092000,107701150,5700,5720,5720,5690,11229
|
|
20230919,091900,43695140,5720,5720,5720,5720,11
|
|
20230919,091800,43632220,5720,5730,5730,5720,286
|
|
20230919,091700,41995230,5730,5740,5740,5730,399
|
|
20230919,091600,39704980,5750,5760,5760,5750,128
|
|
20230919,091500,38968770,5760,5780,5780,5760,460
|
|
20230919,091400,36314310,5830,5730,5830,5730,2402
|
|
20230919,091300,22436340,5700,5710,5710,5700,822
|
|
20230919,091200,17743630,5750,5730,5750,5710,15
|
|
20230919,091100,17657650,5740,5740,5740,5740,1
|
|
20230919,091000,17651910,5740,5740,5740,5740,0
|
|
20230919,090900,17651910,5740,5740,5740,5740,1
|
|
20230919,090800,17646170,5740,5730,5740,5730,28
|
|
20230919,090700,17485710,5730,5730,5730,5730,0
|
|
20230919,090600,17485710,5730,5730,5730,5730,0
|
|
20230919,090500,17485710,5730,5700,5730,5700,400
|
|
20230919,090400,15196290,5700,5700,5700,5700,14
|
|
20230919,090300,15116490,5700,5700,5700,5700,44
|
|
20230919,090200,14865690,5700,5710,5710,5680,799
|
|
20230919,090100,10317300,5750,5750,5750,5750,0
|
|
20230919,090000,10317300,5750,5700,5750,5700,1810
|