677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,201400,1385255520,5840,5840,5840,5840,4657
|
|
20230905,201300,1385255520,5840,5840,5840,5840,0
|
|
20230905,201200,1385255520,5840,5840,5840,5840,0
|
|
20230905,201100,1385255520,5840,5840,5840,5840,0
|
|
20230905,201000,1385255520,5840,5840,5840,5840,0
|
|
20230905,200900,1385255520,5840,5840,5840,5840,0
|
|
20230905,200800,1385255520,5840,5840,5840,5840,0
|
|
20230905,200700,1385255520,5840,5840,5840,5840,0
|
|
20230905,200600,1385255520,5840,5840,5840,5840,0
|
|
20230905,200500,1385255520,5840,5840,5840,5840,0
|
|
20230905,200400,1385255520,5840,5840,5840,5840,0
|
|
20230905,200300,1385255520,5840,5840,5840,5840,0
|
|
20230905,200200,1385255520,5840,5840,5840,5840,0
|
|
20230905,200100,1385255520,5840,5840,5840,5840,0
|
|
20230905,200000,1385255520,5840,5840,5840,5840,0
|
|
20230905,195900,1385255520,5840,5840,5840,5840,0
|
|
20230905,195800,1385255520,5840,5840,5840,5840,0
|
|
20230905,195700,1385255520,5840,5840,5840,5840,0
|
|
20230905,195600,1385255520,5840,5840,5840,5840,0
|
|
20230905,195500,1385255520,5840,5840,5840,5840,0
|
|
20230905,195400,1385255520,5840,5840,5840,5840,0
|
|
20230905,195300,1385255520,5840,5840,5840,5840,0
|
|
20230905,195200,1385255520,5840,5840,5840,5840,0
|
|
20230905,195100,1385255520,5840,5840,5840,5840,0
|
|
20230905,195000,1385255520,5840,5840,5840,5840,0
|
|
20230905,194900,1385255520,5840,5840,5840,5840,0
|
|
20230905,194800,1385255520,5840,5840,5840,5840,0
|
|
20230905,194700,1385255520,5840,5840,5840,5840,0
|
|
20230905,194600,1385255520,5840,5840,5840,5840,0
|
|
20230905,194500,1385255520,5840,5840,5840,5840,0
|
|
20230905,194400,1385255520,5840,5840,5840,5840,4657
|
|
20230905,194300,1385255520,5840,5840,5840,5840,0
|
|
20230905,194200,1385255520,5840,5840,5840,5840,0
|
|
20230905,194100,1385255520,5840,5840,5840,5840,0
|
|
20230905,194000,1385255520,5840,5840,5840,5840,0
|
|
20230905,193900,1385255520,5840,5840,5840,5840,0
|
|
20230905,193800,1385255520,5840,5840,5840,5840,0
|
|
20230905,193700,1385255520,5840,5840,5840,5840,0
|
|
20230905,193600,1385255520,5840,5840,5840,5840,0
|
|
20230905,193500,1385255520,5840,5840,5840,5840,0
|
|
20230905,193400,1385255520,5840,5840,5840,5840,0
|
|
20230905,193300,1385255520,5840,5840,5840,5840,0
|
|
20230905,193200,1385255520,5840,5840,5840,5840,0
|
|
20230905,193100,1385255520,5840,5840,5840,5840,0
|
|
20230905,193000,1385255520,5840,5840,5840,5840,0
|
|
20230905,192900,1385255520,5840,5840,5840,5840,0
|
|
20230905,192800,1385255520,5840,5840,5840,5840,0
|
|
20230905,192700,1385255520,5840,5840,5840,5840,0
|
|
20230905,192600,1385255520,5840,5840,5840,5840,0
|
|
20230905,192500,1385255520,5840,5840,5840,5840,0
|
|
20230905,192400,1385255520,5840,5840,5840,5840,0
|
|
20230905,192300,1385255520,5840,5840,5840,5840,0
|
|
20230905,192200,1385255520,5840,5840,5840,5840,0
|
|
20230905,192100,1385255520,5840,5840,5840,5840,0
|
|
20230905,192000,1385255520,5840,5840,5840,5840,0
|
|
20230905,191900,1385255520,5840,5840,5840,5840,0
|
|
20230905,191800,1385255520,5840,5840,5840,5840,0
|
|
20230905,191700,1385255520,5840,5840,5840,5840,0
|
|
20230905,191600,1385255520,5840,5840,5840,5840,0
|
|
20230905,191500,1385255520,5840,5840,5840,5840,0
|
|
20230905,191400,1385255520,5840,5840,5840,5840,4657
|
|
20230905,191300,1385255520,5840,5840,5840,5840,0
|
|
20230905,191200,1385255520,5840,5840,5840,5840,0
|
|
20230905,191100,1385255520,5840,5840,5840,5840,0
|
|
20230905,191000,1385255520,5840,5840,5840,5840,0
|
|
20230905,190900,1385255520,5840,5840,5840,5840,0
|
|
20230905,190800,1385255520,5840,5840,5840,5840,0
|
|
20230905,190700,1385255520,5840,5840,5840,5840,0
|
|
20230905,190600,1385255520,5840,5840,5840,5840,0
|
|
20230905,190500,1385255520,5840,5840,5840,5840,0
|
|
20230905,190400,1385255520,5840,5840,5840,5840,0
|
|
20230905,190300,1385255520,5840,5840,5840,5840,0
|
|
20230905,190200,1385255520,5840,5840,5840,5840,0
|
|
20230905,190100,1385255520,5840,5840,5840,5840,0
|
|
20230905,190000,1385255520,5840,5840,5840,5840,0
|
|
20230905,185900,1385255520,5840,5840,5840,5840,0
|
|
20230905,185800,1385255520,5840,5840,5840,5840,0
|
|
20230905,185700,1385255520,5840,5840,5840,5840,0
|
|
20230905,185600,1385255520,5840,5840,5840,5840,0
|
|
20230905,185500,1385255520,5840,5840,5840,5840,0
|
|
20230905,185400,1385255520,5840,5840,5840,5840,0
|
|
20230905,185300,1385255520,5840,5840,5840,5840,0
|
|
20230905,185200,1385255520,5840,5840,5840,5840,0
|
|
20230905,185100,1385255520,5840,5840,5840,5840,0
|
|
20230905,185000,1385255520,5840,5840,5840,5840,0
|
|
20230905,184900,1385255520,5840,5840,5840,5840,0
|
|
20230905,184800,1385255520,5840,5840,5840,5840,0
|
|
20230905,184700,1385255520,5840,5840,5840,5840,0
|
|
20230905,184600,1385255520,5840,5840,5840,5840,0
|
|
20230905,184500,1385255520,5840,5840,5840,5840,0
|
|
20230905,184400,1385255520,5840,5840,5840,5840,4657
|
|
20230905,184300,1385255520,5840,5840,5840,5840,0
|
|
20230905,184200,1385255520,5840,5840,5840,5840,0
|
|
20230905,184100,1385255520,5840,5840,5840,5840,0
|
|
20230905,184000,1385255520,5840,5840,5840,5840,0
|
|
20230905,183900,1385255520,5840,5840,5840,5840,0
|
|
20230905,183800,1385255520,5840,5840,5840,5840,0
|
|
20230905,183700,1385255520,5840,5840,5840,5840,0
|
|
20230905,183600,1385255520,5840,5840,5840,5840,0
|
|
20230905,183500,1385255520,5840,5840,5840,5840,0
|
|
20230905,183400,1385255520,5840,5840,5840,5840,0
|
|
20230905,183300,1385255520,5840,5840,5840,5840,0
|
|
20230905,183200,1385255520,5840,5840,5840,5840,0
|
|
20230905,183100,1385255520,5840,5840,5840,5840,0
|
|
20230905,183000,1385255520,5840,5840,5840,5840,0
|
|
20230905,182900,1385255520,5840,5840,5840,5840,0
|
|
20230905,182800,1385255520,5840,5840,5840,5840,0
|
|
20230905,182700,1385255520,5840,5840,5840,5840,0
|
|
20230905,182600,1385255520,5840,5840,5840,5840,0
|
|
20230905,182500,1385255520,5840,5840,5840,5840,0
|
|
20230905,182400,1385255520,5840,5840,5840,5840,0
|
|
20230905,182300,1385255520,5840,5840,5840,5840,0
|
|
20230905,182200,1385255520,5840,5840,5840,5840,0
|
|
20230905,182100,1385255520,5840,5840,5840,5840,0
|
|
20230905,182000,1385255520,5840,5840,5840,5840,0
|
|
20230905,181900,1385255520,5840,5840,5840,5840,0
|
|
20230905,181800,1385255520,5840,5840,5840,5840,0
|
|
20230905,181700,1385255520,5840,5840,5840,5840,0
|
|
20230905,181600,1385255520,5840,5840,5840,5840,0
|
|
20230905,181500,1385255520,5840,5840,5840,5840,0
|
|
20230905,181400,1385255520,5840,5840,5840,5840,4657
|
|
20230905,181300,1385255520,5840,5840,5840,5840,0
|
|
20230905,181200,1385255520,5840,5840,5840,5840,0
|
|
20230905,181100,1385255520,5840,5840,5840,5840,0
|
|
20230905,181000,1385255520,5840,5840,5840,5840,0
|
|
20230905,180900,1385255520,5840,5840,5840,5840,0
|
|
20230905,180800,1385255520,5840,5840,5840,5840,0
|
|
20230905,180700,1385255520,5840,5840,5840,5840,0
|
|
20230905,180600,1385255520,5840,5840,5840,5840,0
|
|
20230905,180500,1385255520,5840,5840,5840,5840,0
|
|
20230905,180400,1385255520,5840,5840,5840,5840,0
|
|
20230905,180300,1385255520,5840,5840,5840,5840,0
|
|
20230905,180200,1385255520,5840,5840,5840,5840,0
|
|
20230905,180100,1385255520,5840,5840,5840,5840,0
|
|
20230905,180000,1385255520,5840,5840,5840,5840,0
|
|
20230905,175900,1385255520,5840,5840,5840,5840,0
|
|
20230905,175800,1385255520,5840,5840,5840,5840,0
|
|
20230905,175700,1385255520,5840,5840,5840,5840,0
|
|
20230905,175600,1385255520,5840,5840,5840,5840,0
|
|
20230905,175500,1385255520,5840,5840,5840,5840,0
|
|
20230905,175400,1385255520,5840,5840,5840,5840,0
|
|
20230905,175300,1385255520,5840,5840,5840,5840,0
|
|
20230905,175200,1385255520,5840,5840,5840,5840,0
|
|
20230905,175100,1385255520,5840,5840,5840,5840,0
|
|
20230905,175000,1385255520,5840,5840,5840,5840,0
|
|
20230905,174900,1385255520,5840,5840,5840,5840,0
|
|
20230905,174800,1385255520,5840,5840,5840,5840,0
|
|
20230905,174700,1385255520,5840,5840,5840,5840,0
|
|
20230905,174600,1385255520,5840,5840,5840,5840,0
|
|
20230905,174500,1385255520,5840,5840,5840,5840,0
|
|
20230905,174400,1385255520,5840,5840,5840,5840,4657
|
|
20230905,174300,1385255520,5840,5840,5840,5840,0
|
|
20230905,174200,1385255520,5840,5840,5840,5840,0
|
|
20230905,174100,1385255520,5840,5840,5840,5840,0
|
|
20230905,174000,1385255520,5840,5840,5840,5840,0
|
|
20230905,173900,1385255520,5840,5840,5840,5840,0
|
|
20230905,173800,1385255520,5840,5840,5840,5840,0
|
|
20230905,173700,1385255520,5840,5840,5840,5840,0
|
|
20230905,173600,1385255520,5840,5840,5840,5840,0
|
|
20230905,173500,1385255520,5840,5840,5840,5840,0
|
|
20230905,173400,1385255520,5840,5840,5840,5840,0
|
|
20230905,173300,1385255520,5840,5840,5840,5840,0
|
|
20230905,173200,1385255520,5840,5840,5840,5840,0
|
|
20230905,173100,1385255520,5840,5840,5840,5840,0
|
|
20230905,173000,1385255520,5840,5840,5840,5840,0
|
|
20230905,172900,1385255520,5840,5840,5840,5840,0
|
|
20230905,172800,1385255520,5840,5840,5840,5840,0
|
|
20230905,172700,1385255520,5840,5840,5840,5840,0
|
|
20230905,172600,1385255520,5840,5840,5840,5840,0
|
|
20230905,172500,1385255520,5840,5840,5840,5840,0
|
|
20230905,172400,1385255520,5840,5840,5840,5840,0
|
|
20230905,172300,1385255520,5840,5840,5840,5840,0
|
|
20230905,172200,1385255520,5840,5840,5840,5840,0
|
|
20230905,172100,1385255520,5840,5840,5840,5840,0
|
|
20230905,172000,1385255520,5840,5840,5840,5840,0
|
|
20230905,171900,1385255520,5840,5840,5840,5840,0
|
|
20230905,171800,1385255520,5840,5840,5840,5840,0
|
|
20230905,171700,1385255520,5840,5840,5840,5840,0
|
|
20230905,171600,1385255520,5840,5840,5840,5840,0
|
|
20230905,171500,1385255520,5840,5840,5840,5840,0
|
|
20230905,171400,1385255520,5840,5840,5840,5840,4657
|
|
20230905,171300,1385255520,5840,5840,5840,5840,0
|
|
20230905,171200,1385255520,5840,5840,5840,5840,0
|
|
20230905,171100,1385255520,5840,5840,5840,5840,0
|
|
20230905,171000,1385255520,5840,5840,5840,5840,0
|
|
20230905,170900,1385255520,5840,5840,5840,5840,0
|
|
20230905,170800,1385255520,5840,5840,5840,5840,0
|
|
20230905,170700,1385255520,5840,5840,5840,5840,0
|
|
20230905,170600,1385255520,5840,5840,5840,5840,0
|
|
20230905,170500,1385255520,5840,5840,5840,5840,0
|
|
20230905,170400,1385255520,5840,5840,5840,5840,0
|
|
20230905,170300,1385255520,5840,5840,5840,5840,0
|
|
20230905,170200,1385255520,5840,5840,5840,5840,0
|
|
20230905,170100,1385255520,5840,5840,5840,5840,0
|
|
20230905,170000,1385255520,5840,5840,5840,5840,0
|
|
20230905,165900,1385255520,5840,5840,5840,5840,0
|
|
20230905,165800,1385255520,5840,5840,5840,5840,0
|
|
20230905,165700,1385255520,5840,5840,5840,5840,0
|
|
20230905,165600,1385255520,5840,5840,5840,5840,0
|
|
20230905,165500,1385255520,5840,5840,5840,5840,0
|
|
20230905,165400,1385255520,5840,5840,5840,5840,0
|
|
20230905,165300,1385255520,5840,5840,5840,5840,0
|
|
20230905,165200,1385255520,5840,5840,5840,5840,0
|
|
20230905,165100,1385255520,5840,5840,5840,5840,0
|
|
20230905,165000,1385255520,5840,5840,5840,5840,0
|
|
20230905,164900,1385255520,5840,5840,5840,5840,0
|
|
20230905,164800,1385255520,5840,5840,5840,5840,0
|
|
20230905,164700,1385255520,5840,5840,5840,5840,0
|
|
20230905,164600,1385255520,5840,5840,5840,5840,0
|
|
20230905,164500,1385255520,5840,5840,5840,5840,0
|
|
20230905,164400,1385255520,5840,5840,5840,5840,4657
|
|
20230905,164300,1385255520,5840,5840,5840,5840,0
|
|
20230905,164200,1385255520,5840,5840,5840,5840,0
|
|
20230905,164100,1385255520,5840,5840,5840,5840,0
|
|
20230905,164000,1385255520,5840,5840,5840,5840,0
|
|
20230905,163900,1385255520,5840,5840,5840,5840,0
|
|
20230905,163800,1385255520,5840,5840,5840,5840,0
|
|
20230905,163700,1385255520,5840,5840,5840,5840,0
|
|
20230905,163600,1385255520,5840,5840,5840,5840,0
|
|
20230905,163500,1385255520,5840,5840,5840,5840,0
|
|
20230905,163400,1385255520,5840,5840,5840,5840,0
|
|
20230905,163300,1385255520,5840,5840,5840,5840,0
|
|
20230905,163200,1385255520,5840,5840,5840,5840,0
|
|
20230905,163100,1385255520,5840,5840,5840,5840,0
|
|
20230905,163000,1385255520,5840,5840,5840,5840,0
|
|
20230905,162900,1385255520,5840,5840,5840,5840,0
|
|
20230905,162800,1385255520,5840,5840,5840,5840,0
|
|
20230905,162700,1385255520,5840,5840,5840,5840,0
|
|
20230905,162600,1385255520,5840,5840,5840,5840,0
|
|
20230905,162500,1385255520,5840,5840,5840,5840,0
|
|
20230905,162400,1385255520,5840,5840,5840,5840,0
|
|
20230905,162300,1385255520,5840,5840,5840,5840,0
|
|
20230905,162200,1385255520,5840,5840,5840,5840,0
|
|
20230905,162100,1385255520,5840,5840,5840,5840,0
|
|
20230905,162000,1385255520,5840,5840,5840,5840,0
|
|
20230905,161900,1385255520,5840,5840,5840,5840,0
|
|
20230905,161800,1385255520,5840,5840,5840,5840,0
|
|
20230905,161700,1385255520,5840,5840,5840,5840,0
|
|
20230905,161600,1385255520,5840,5840,5840,5840,0
|
|
20230905,161500,1385255520,5840,5840,5840,5840,0
|
|
20230905,161400,1385255520,5840,5840,5840,5840,4657
|
|
20230905,161300,1385255520,5840,5840,5840,5840,0
|
|
20230905,161200,1385255520,5840,5840,5840,5840,0
|
|
20230905,161100,1385255520,5840,5840,5840,5840,0
|
|
20230905,161000,1385255520,5840,5840,5840,5840,0
|
|
20230905,160900,1385255520,5840,5840,5840,5840,0
|
|
20230905,160800,1385255520,5840,5840,5840,5840,0
|
|
20230905,160700,1385255520,5840,5840,5840,5840,0
|
|
20230905,160600,1385255520,5840,5840,5840,5840,0
|
|
20230905,160500,1385255520,5840,5840,5840,5840,0
|
|
20230905,160400,1385255520,5840,5840,5840,5840,0
|
|
20230905,160300,1385255520,5840,5840,5840,5840,0
|
|
20230905,160200,1385255520,5840,5840,5840,5840,0
|
|
20230905,160100,1385255520,5840,5840,5840,5840,0
|
|
20230905,160000,1385255520,5840,5840,5840,5840,0
|
|
20230905,155900,1385255520,5840,5840,5840,5840,0
|
|
20230905,155800,1385255520,5840,5840,5840,5840,0
|
|
20230905,155700,1385255520,5840,5840,5840,5840,0
|
|
20230905,155600,1385255520,5840,5840,5840,5840,0
|
|
20230905,155500,1385255520,5840,5840,5840,5840,0
|
|
20230905,155400,1385255520,5840,5840,5840,5840,0
|
|
20230905,155300,1385255520,5840,5840,5840,5840,0
|
|
20230905,155200,1385255520,5840,5840,5840,5840,0
|
|
20230905,155100,1385255520,5840,5840,5840,5840,0
|
|
20230905,155000,1385255520,5840,5840,5840,5840,0
|
|
20230905,154900,1385255520,5840,5840,5840,5840,0
|
|
20230905,154800,1385255520,5840,5840,5840,5840,0
|
|
20230905,154700,1385255520,5840,5840,5840,5840,0
|
|
20230905,154600,1385255520,5840,5840,5840,5840,0
|
|
20230905,154500,1385255520,5840,5840,5840,5840,0
|
|
20230905,154400,1385255520,5840,5840,5840,5840,4657
|
|
20230905,154300,1385255520,5840,5840,5840,5840,0
|
|
20230905,154200,1385255520,5840,5840,5840,5840,0
|
|
20230905,154100,1385255520,5840,5840,5840,5840,0
|
|
20230905,154000,1385255520,5840,5840,5840,5840,0
|
|
20230905,153900,1385255520,5840,5840,5840,5840,0
|
|
20230905,153800,1385255520,5840,5840,5840,5840,0
|
|
20230905,153700,1385255520,5840,5840,5840,5840,0
|
|
20230905,153600,1385255520,5840,5840,5840,5840,0
|
|
20230905,153500,1385255520,5840,5840,5840,5840,0
|
|
20230905,153400,1385255520,5840,5840,5840,5840,0
|
|
20230905,153300,1385255520,5840,5840,5840,5840,0
|
|
20230905,153200,1385255520,5840,5840,5840,5840,0
|
|
20230905,153100,1385255520,5840,5840,5840,5840,0
|
|
20230905,153000,1385255520,5840,5840,5840,5840,4657
|
|
20230905,152900,1358058640,5840,5840,5840,5840,0
|
|
20230905,152800,1358058640,5840,5840,5840,5840,0
|
|
20230905,152700,1358058640,5840,5840,5840,5840,0
|
|
20230905,152600,1358058640,5840,5840,5840,5840,0
|
|
20230905,152500,1358058640,5840,5840,5840,5840,0
|
|
20230905,152400,1358058640,5840,5840,5840,5840,0
|
|
20230905,152300,1358058640,5840,5840,5840,5840,0
|
|
20230905,152200,1358058640,5840,5840,5840,5840,0
|
|
20230905,152100,1358058640,5840,5840,5840,5840,0
|
|
20230905,152000,1358058640,5840,5840,5840,5840,0
|
|
20230905,151900,1358058640,5840,5840,5850,5800,662
|
|
20230905,151800,1354206930,5850,5850,5850,5820,125
|
|
20230905,151700,1353477050,5850,5840,5850,5810,318
|
|
20230905,151600,1351629370,5840,5830,5850,5800,2379
|
|
20230905,151500,1337804990,5850,5840,5850,5840,434
|
|
20230905,151400,1335270390,5850,5830,5850,5810,1305
|
|
20230905,151300,1327676270,5840,5840,5840,5840,58
|
|
20230905,151200,1327337550,5850,5820,5850,5810,3571
|
|
20230905,151100,1306488550,5820,5820,5820,5820,18
|
|
20230905,151000,1306383790,5820,5820,5820,5810,15
|
|
20230905,150900,1306296510,5820,5820,5820,5820,86
|
|
20230905,150800,1305795990,5820,5810,5820,5810,56
|
|
20230905,150700,1305470590,5810,5810,5810,5810,46
|
|
20230905,150600,1305203330,5810,5800,5810,5800,209
|
|
20230905,150500,1303989120,5810,5810,5810,5810,3
|
|
20230905,150400,1303971690,5810,5810,5810,5810,0
|
|
20230905,150300,1303971690,5810,5810,5810,5810,1
|
|
20230905,150200,1303965880,5810,5800,5810,5800,73
|
|
20230905,150100,1303542460,5800,5810,5810,5800,57
|
|
20230905,150000,1303211600,5810,5810,5820,5810,1555
|
|
20230905,145900,1294177040,5810,5800,5810,5800,1001
|
|
20230905,145800,1288370240,5800,5800,5800,5790,33
|
|
20230905,145700,1288178880,5790,5790,5800,5790,141
|
|
20230905,145600,1287362470,5790,5800,5800,5790,6
|
|
20230905,145500,1287327700,5800,5790,5800,5790,54
|
|
20230905,145400,1287015030,5800,5800,5800,5790,30
|
|
20230905,145300,1286841180,5800,5800,5800,5800,10
|
|
20230905,145200,1286783180,5800,5790,5800,5790,131
|
|
20230905,145100,1286024610,5800,5800,5800,5800,100
|
|
20230905,145000,1285444610,5800,5800,5800,5800,3
|
|
20230905,144900,1285427210,5790,5800,5800,5790,168
|
|
20230905,144800,1284454430,5800,5790,5800,5780,376
|
|
20230905,144700,1282278950,5790,5790,5790,5780,2124
|
|
20230905,144600,1269996660,5800,5800,5800,5790,6
|
|
20230905,144500,1269961880,5790,5800,5800,5790,789
|
|
20230905,144400,1265393350,5790,5800,5800,5790,15
|
|
20230905,144300,1265306470,5790,5790,5800,5790,7
|
|
20230905,144200,1265265930,5800,5800,5800,5800,13
|
|
20230905,144100,1265190530,5800,5790,5800,5790,15
|
|
20230905,144000,1265103650,5800,5790,5800,5790,11
|
|
20230905,143900,1265039950,5800,5800,5800,5800,11
|
|
20230905,143800,1264976150,5800,5800,5800,5800,11
|
|
20230905,143700,1264912350,5800,5800,5800,5790,19
|
|
20230905,143600,1264802270,5790,5800,5800,5790,38
|
|
20230905,143500,1264581890,5800,5800,5800,5800,288
|
|
20230905,143400,1262911490,5800,5800,5800,5800,692
|
|
20230905,143300,1258897890,5800,5800,5800,5800,201
|
|
20230905,143200,1257732090,5800,5790,5800,5790,178
|
|
20230905,143100,1256701450,5800,5800,5800,5800,1
|
|
20230905,143000,1256695650,5800,5800,5800,5790,201
|
|
20230905,142900,1255531550,5800,5800,5800,5790,714
|
|
20230905,142800,1251391890,5800,5800,5800,5800,11
|
|
20230905,142700,1251328090,5800,5800,5800,5800,12
|
|
20230905,142600,1251258490,5800,5800,5800,5800,131
|
|
20230905,142500,1250498690,5800,5800,5800,5800,17
|
|
20230905,142400,1250400090,5800,5800,5800,5800,16
|
|
20230905,142300,1250307290,5800,5810,5810,5800,34
|
|
20230905,142200,1250110080,5800,5800,5810,5790,1479
|
|
20230905,142100,1241543060,5810,5810,5810,5800,241
|
|
20230905,142000,1240144180,5810,5830,5830,5810,608
|
|
20230905,141900,1236607300,5830,5820,5830,5820,55
|
|
20230905,141800,1236287170,5830,5830,5830,5830,7
|
|
20230905,141700,1236246360,5830,5810,5830,5810,66
|
|
20230905,141600,1235862880,5830,5830,5830,5830,32
|
|
20230905,141500,1235676320,5830,5830,5830,5830,50
|
|
20230905,141400,1235384820,5830,5830,5830,5830,1
|
|
20230905,141300,1235378990,5830,5830,5830,5830,44
|
|
20230905,141200,1235122470,5830,5830,5830,5830,1001
|
|
20230905,141100,1229286640,5830,5810,5830,5810,45
|
|
20230905,141000,1229024670,5810,5800,5810,5800,185
|
|
20230905,140900,1227951650,5800,5800,5810,5800,887
|
|
20230905,140800,1222807000,5820,5820,5820,5820,15
|
|
20230905,140700,1222719700,5820,5830,5830,5810,55
|
|
20230905,140600,1222400090,5830,5810,5830,5800,1354
|
|
20230905,140500,1214542810,5830,5820,5830,5810,1429
|
|
20230905,140400,1206233360,5840,5840,5840,5840,61
|
|
20230905,140300,1205877120,5830,5830,5830,5830,36
|
|
20230905,140200,1205667240,5830,5830,5830,5830,66
|
|
20230905,140100,1205282460,5840,5830,5840,5830,11
|
|
20230905,140000,1205218320,5840,5840,5840,5830,63
|
|
20230905,135900,1204850700,5830,5840,5840,5830,42
|
|
20230905,135800,1204605820,5840,5840,5840,5830,99
|
|
20230905,135700,1204028610,5840,5830,5840,5830,101
|
|
20230905,135600,1203439770,5830,5840,5840,5830,13
|
|
20230905,135500,1203363970,5840,5840,5840,5840,16
|
|
20230905,135400,1203270530,5840,5840,5840,5840,12
|
|
20230905,135300,1203200450,5840,5840,5840,5830,222
|
|
20230905,135200,1201904160,5840,5850,5850,5830,13
|
|
20230905,135100,1201828160,5850,5850,5850,5850,6
|
|
20230905,135000,1201793060,5850,5840,5850,5830,356
|
|
20230905,134900,1199714010,5840,5840,5850,5840,648
|
|
20230905,134800,1195929680,5840,5840,5840,5840,5
|
|
20230905,134700,1195900480,5840,5830,5840,5820,725
|
|
20230905,134600,1191680130,5850,5850,5850,5830,22
|
|
20230905,134500,1191551770,5850,5850,5850,5850,2
|
|
20230905,134400,1191540070,5830,5850,5850,5830,151
|
|
20230905,134300,1190659620,5850,5850,5850,5850,47
|
|
20230905,134200,1190384670,5850,5830,5850,5830,401
|
|
20230905,134100,1188046820,5850,5840,5850,5840,2
|
|
20230905,134000,1188035130,5850,5850,5850,5830,67
|
|
20230905,133900,1187644480,5850,5850,5850,5850,1
|
|
20230905,133800,1187638630,5830,5840,5850,5830,120
|
|
20230905,133700,1186938490,5850,5850,5850,5850,271
|
|
20230905,133600,1185353140,5850,5850,5850,5850,101
|
|
20230905,133500,1184762290,5850,5850,5850,5840,12
|
|
20230905,133400,1184692190,5850,5850,5850,5850,1
|
|
20230905,133300,1184686340,5830,5840,5840,5830,178
|
|
20230905,133200,1183647320,5840,5840,5850,5840,982
|
|
20230905,133100,1177911820,5850,5840,5850,5840,1001
|
|
20230905,133000,1172058720,5840,5830,5840,5830,46
|
|
20230905,132900,1171790530,5840,5850,5850,5840,19
|
|
20230905,132800,1171679510,5850,5830,5850,5830,1249
|
|
20230905,132700,1164397780,5840,5860,5860,5840,3844
|
|
20230905,132600,1141906840,5870,5870,5880,5870,489
|
|
20230905,132500,1139036300,5870,5870,5870,5870,50
|
|
20230905,132400,1138742800,5880,5880,5880,5880,12
|
|
20230905,132300,1138672240,5880,5880,5880,5880,169
|
|
20230905,132200,1137678520,5880,5880,5880,5880,1
|
|
20230905,132100,1137672640,5880,5880,5880,5870,211
|
|
20230905,132000,1136433960,5880,5880,5880,5880,1
|
|
20230905,131900,1136428080,5880,5880,5880,5870,16
|
|
20230905,131800,1136334050,5880,5880,5880,5880,1
|
|
20230905,131700,1136328170,5880,5880,5880,5880,1
|
|
20230905,131600,1136322290,5880,5880,5880,5880,1
|
|
20230905,131500,1136316410,5880,5870,5880,5870,380
|
|
20230905,131400,1134085760,5880,5880,5880,5880,2
|
|
20230905,131300,1134074000,5880,5880,5880,5880,0
|
|
20230905,131200,1134074000,5880,5870,5880,5870,144
|
|
20230905,131100,1133228710,5880,5880,5880,5870,14
|
|
20230905,131000,1133146510,5890,5890,5890,5890,63
|
|
20230905,130900,1132775440,5890,5890,5890,5890,2
|
|
20230905,130800,1132763660,5890,5880,5890,5880,31
|
|
20230905,130700,1132581170,5890,5880,5890,5880,36
|
|
20230905,130600,1132369480,5890,5890,5890,5880,12
|
|
20230905,130500,1132298900,5890,5890,5890,5890,801
|
|
20230905,130400,1127581010,5890,5890,5890,5870,441
|
|
20230905,130300,1124992300,5890,5890,5890,5890,1
|
|
20230905,130200,1124986410,5890,5890,5890,5890,5
|
|
20230905,130100,1124956960,5890,5880,5890,5880,1063
|
|
20230905,130000,1118701490,5880,5890,5890,5880,508
|
|
20230905,125900,1115709450,5890,5880,5890,5880,42
|
|
20230905,125800,1115462320,5880,5880,5880,5880,1
|
|
20230905,125700,1115456440,5870,5870,5870,5870,131
|
|
20230905,125600,1114687470,5870,5870,5870,5870,702
|
|
20230905,125500,1110566730,5870,5870,5870,5870,51
|
|
20230905,125400,1110267360,5860,5870,5870,5860,92
|
|
20230905,125300,1109728230,5880,5880,5880,5880,2
|
|
20230905,125200,1109716470,5880,5880,5880,5880,11
|
|
20230905,125100,1109651790,5880,5890,5890,5860,66
|
|
20230905,125000,1109264880,5870,5880,5890,5870,937
|
|
20230905,124900,1103764570,5880,5890,5890,5880,1747
|
|
20230905,124800,1093481590,5900,5880,5900,5880,1064
|
|
20230905,124700,1087214740,5890,5890,5890,5890,1
|
|
20230905,124600,1087208850,5880,5910,5910,5880,2025
|
|
20230905,124500,1075286700,5910,5910,5910,5910,0
|
|
20230905,124400,1075286700,5910,5900,5910,5900,94
|
|
20230905,124300,1074732090,5900,5900,5900,5900,525
|
|
20230905,124200,1071634590,5900,5900,5900,5900,1
|
|
20230905,124100,1071628690,5910,5910,5910,5910,2
|
|
20230905,124000,1071616870,5910,5910,5910,5910,115
|
|
20230905,123900,1070937220,5910,5890,5910,5890,6
|
|
20230905,123800,1070901860,5900,5910,5910,5900,17
|
|
20230905,123700,1070801490,5900,5900,5910,5900,1463
|
|
20230905,123600,1062169740,5890,5900,5900,5890,31
|
|
20230905,123500,1061986940,5900,5890,5900,5890,108
|
|
20230905,123400,1061350790,5890,5890,5900,5890,1016
|
|
20230905,123300,1055366540,5890,5890,5890,5890,1025
|
|
20230905,123200,1049329290,5890,5890,5890,5890,66
|
|
20230905,123100,1048940550,5920,5910,5920,5910,612
|
|
20230905,123000,1045317610,5920,5920,5920,5920,414
|
|
20230905,122900,1042866730,5920,5910,5920,5910,428
|
|
20230905,122800,1040337200,5910,5910,5910,5910,2
|
|
20230905,122700,1040325380,5910,5900,5910,5900,1001
|
|
20230905,122600,1034410800,5900,5900,5900,5900,11
|
|
20230905,122500,1034345900,5900,5900,5900,5900,18
|
|
20230905,122400,1034239700,5900,5890,5900,5890,44
|
|
20230905,122300,1033980400,5900,5900,5900,5890,154
|
|
20230905,122200,1033073300,5890,5900,5900,5890,147
|
|
20230905,122100,1032207360,5910,5910,5910,5910,0
|
|
20230905,122000,1032207360,5910,5910,5910,5910,2
|
|
20230905,121900,1032195540,5910,5900,5910,5900,11
|
|
20230905,121800,1032130630,5910,5910,5910,5910,10
|
|
20230905,121700,1032071530,5910,5910,5910,5910,4
|
|
20230905,121600,1032047890,5890,5890,5890,5890,65
|
|
20230905,121500,1031665040,5910,5910,5910,5910,52
|
|
20230905,121400,1031357720,5910,5900,5910,5900,46
|
|
20230905,121300,1031086310,5900,5900,5900,5900,21
|
|
20230905,121200,1030962410,5900,5900,5900,5900,39
|
|
20230905,121100,1030732310,5900,5910,5910,5900,3087
|
|
20230905,121000,1012499090,5920,5920,5920,5920,27
|
|
20230905,120900,1012339250,5920,5920,5920,5910,18
|
|
20230905,120800,1012232850,5920,5920,5920,5910,3
|
|
20230905,120700,1012215100,5920,5920,5920,5920,3
|
|
20230905,120600,1012197340,5920,5920,5920,5920,1
|
|
20230905,120500,1012191420,5910,5920,5920,5910,7
|
|
20230905,120400,1012150030,5900,5900,5900,5900,3
|
|
20230905,120300,1012132330,5920,5910,5920,5900,1421
|
|
20230905,120200,1003745250,5910,5920,5920,5910,1693
|
|
20230905,120100,993739580,5910,5910,5910,5910,1997
|
|
20230905,120000,981937310,5920,5920,5920,5920,2
|
|
20230905,115900,981925470,5920,5910,5920,5910,20
|
|
20230905,115800,981807260,5920,5920,5920,5920,11
|
|
20230905,115700,981742140,5920,5920,5920,5920,102
|
|
20230905,115600,981138300,5920,5920,5920,5920,415
|
|
20230905,115500,978681500,5900,5910,5920,5900,3096
|
|
20230905,115400,960388630,5910,5910,5920,5910,1028
|
|
20230905,115300,954312090,5930,5930,5930,5930,31
|
|
20230905,115200,954128260,5930,5930,5930,5930,813
|
|
20230905,115100,949307170,5910,5910,5910,5910,140
|
|
20230905,115000,948479770,5920,5920,5920,5900,77
|
|
20230905,114900,948024170,5920,5920,5920,5920,106
|
|
20230905,114800,947396650,5920,5920,5920,5910,106
|
|
20230905,114700,946769180,5910,5920,5920,5910,131
|
|
20230905,114600,945994770,5920,5910,5920,5910,619
|
|
20230905,114500,942330430,5910,5910,5910,5910,1120
|
|
20230905,114400,935711230,5900,5900,5900,5900,66
|
|
20230905,114300,935321830,5910,5900,5910,5900,1823
|
|
20230905,114200,924566070,5900,5890,5900,5890,150
|
|
20230905,114100,923682070,5890,5890,5900,5890,149
|
|
20230905,114000,922804340,5890,5890,5890,5890,1330
|
|
20230905,113900,914970640,5890,5900,5900,5890,186
|
|
20230905,113800,913874600,5900,5900,5900,5900,14
|
|
20230905,113700,913792000,5900,5900,5900,5900,0
|
|
20230905,113600,913792000,5900,5890,5900,5880,2695
|
|
20230905,113500,897894330,5890,5890,5890,5890,10
|
|
20230905,113400,897835430,5890,5890,5890,5880,935
|
|
20230905,113300,892330080,5890,5890,5890,5880,250
|
|
20230905,113200,890857700,5890,5890,5890,5890,0
|
|
20230905,113100,890857700,5890,5890,5890,5890,1
|
|
20230905,113000,890851810,5880,5880,5880,5880,13
|
|
20230905,112900,890775370,5870,5890,5890,5870,178
|
|
20230905,112800,889727380,5890,5880,5890,5880,171
|
|
20230905,112700,888720280,5880,5880,5880,5870,411
|
|
20230905,112600,886305950,5870,5880,5880,5870,102
|
|
20230905,112500,885706650,5880,5890,5890,5880,57
|
|
20230905,112400,885371480,5900,5900,5900,5880,131
|
|
20230905,112300,884598980,5900,5880,5900,5870,978
|
|
20230905,112200,878850830,5880,5900,5900,5880,999
|
|
20230905,112100,872968730,5900,5900,5900,5900,522
|
|
20230905,112000,869888930,5900,5910,5910,5900,151
|
|
20230905,111900,868997920,5910,5910,5910,5910,410
|
|
20230905,111800,866574820,5920,5910,5920,5910,278
|
|
20230905,111700,864931830,5910,5920,5920,5910,1412
|
|
20230905,111600,856579060,5930,5940,5940,5910,586
|
|
20230905,111500,853112550,5920,5930,5930,5920,1304
|
|
20230905,111400,845389970,5950,5950,5950,5950,682
|
|
20230905,111300,841332070,5950,5950,5950,5950,533
|
|
20230905,111200,838160720,5950,5940,5950,5920,1803
|
|
20230905,111100,827466260,5940,5940,5940,5930,498
|
|
20230905,111000,824512670,5950,5960,5960,5940,830
|
|
20230905,110900,819574330,5960,5950,5960,5940,2398
|
|
20230905,110800,805315770,5950,5940,5950,5910,5303
|
|
20230905,110700,773770730,5940,5890,5940,5890,8775
|
|
20230905,110600,721807690,5890,5900,5900,5890,14
|
|
20230905,110500,721725210,5910,5910,5910,5910,1
|
|
20230905,110400,721719300,5910,5900,5910,5900,805
|
|
20230905,110300,716969790,5900,5910,5910,5900,370
|
|
20230905,110200,714786490,5900,5920,5920,5900,602
|
|
20230905,110100,711230650,5910,5900,5910,5900,1110
|
|
20230905,110000,704675650,5900,5910,5910,5900,103
|
|
20230905,105900,704067340,5910,5910,5910,5910,22
|
|
20230905,105800,703937320,5910,5920,5920,5910,424
|
|
20230905,105700,701431370,5920,5910,5920,5890,1386
|
|
20230905,105600,693240440,5910,5890,5910,5890,1632
|
|
20230905,105500,683611650,5900,5890,5900,5890,131
|
|
20230905,105400,682838950,5890,5880,5900,5880,1063
|
|
20230905,105300,676586180,5880,5870,5880,5870,3599
|
|
20230905,105200,655440020,5870,5860,5870,5860,99
|
|
20230905,105100,654859870,5860,5870,5870,5860,202
|
|
20230905,105000,653674150,5870,5870,5870,5870,196
|
|
20230905,104900,652523630,5860,5860,5860,5860,168
|
|
20230905,104800,651539150,5860,5870,5870,5860,1495
|
|
20230905,104700,642771910,5870,5850,5870,5850,166
|
|
20230905,104600,641800790,5850,5850,5850,5850,0
|
|
20230905,104500,641800790,5850,5870,5870,5850,13
|
|
20230905,104400,641724720,5860,5860,5860,5860,337
|
|
20230905,104300,639749900,5850,5850,5850,5850,109
|
|
20230905,104200,639112250,5850,5870,5870,5850,13
|
|
20230905,104100,639036180,5850,5870,5870,5850,3374
|
|
20230905,104000,619236760,5870,5870,5870,5870,533
|
|
20230905,103900,616108050,5850,5850,5850,5850,21
|
|
20230905,103800,615985200,5850,5850,5850,5850,30
|
|
20230905,103700,615809700,5870,5860,5870,5840,3035
|
|
20230905,103600,598070160,5860,5870,5870,5860,110
|
|
20230905,103500,597425460,5860,5870,5870,5860,203
|
|
20230905,103400,596235450,5870,5870,5870,5870,379
|
|
20230905,103300,594010720,5870,5880,5880,5870,307
|
|
20230905,103200,592205630,5880,5880,5890,5880,138
|
|
20230905,103100,591394080,5880,5890,5890,5880,994
|
|
20230905,103000,585539990,5890,5890,5890,5890,44
|
|
20230905,102900,585280830,5890,5880,5890,5880,1221
|
|
20230905,102800,578101250,5870,5870,5880,5870,924
|
|
20230905,102700,572677360,5870,5870,5870,5870,1
|
|
20230905,102600,572671490,5870,5870,5870,5870,302
|
|
20230905,102500,570898750,5870,5850,5870,5850,150
|
|
20230905,102400,570020470,5860,5860,5860,5860,801
|
|
20230905,102300,565326610,5840,5860,5860,5840,127
|
|
20230905,102200,564582630,5860,5860,5860,5860,1
|
|
20230905,102100,564576770,5860,5860,5860,5860,2
|
|
20230905,102000,564565050,5840,5850,5860,5840,213
|
|
20230905,101900,563319110,5850,5850,5850,5850,204
|
|
20230905,101800,562125710,5850,5840,5850,5840,183
|
|
20230905,101700,561055410,5850,5850,5850,5850,0
|
|
20230905,101600,561055410,5850,5840,5850,5840,327
|
|
20230905,101500,559145710,5850,5850,5850,5850,113
|
|
20230905,101400,558484660,5850,5860,5860,5850,13
|
|
20230905,101300,558408600,5860,5860,5860,5860,1
|
|
20230905,101200,558402740,5860,5860,5860,5860,201
|
|
20230905,101100,557224880,5870,5870,5870,5860,144
|
|
20230905,101000,556379720,5870,5830,5870,5830,15186
|
|
20230905,100900,467583700,5830,5830,5830,5830,6
|
|
20230905,100800,467548720,5820,5820,5820,5820,282
|
|
20230905,100700,465907480,5820,5810,5820,5810,41
|
|
20230905,100600,465668870,5830,5810,5830,5810,13
|
|
20230905,100500,465593320,5810,5810,5810,5810,172
|
|
20230905,100400,464594000,5840,5840,5840,5840,1
|
|
20230905,100300,464588160,5840,5810,5840,5810,916
|
|
20230905,100200,459243490,5820,5820,5820,5820,15
|
|
20230905,100100,459156190,5820,5810,5820,5810,14
|
|
20230905,100000,459074840,5820,5820,5820,5820,100
|
|
20230905,095900,458492840,5810,5810,5820,5810,539
|
|
20230905,095800,455361210,5810,5800,5840,5800,34
|
|
20230905,095700,455163650,5800,5840,5840,5800,66
|
|
20230905,095600,454780810,5800,5840,5840,5800,665
|
|
20230905,095500,450919850,5840,5810,5840,5810,11
|
|
20230905,095400,450855910,5810,5830,5840,5810,231
|
|
20230905,095300,449507720,5840,5830,5840,5830,27
|
|
20230905,095200,449350300,5810,5810,5840,5810,554
|
|
20230905,095100,446131530,5810,5830,5830,5810,2135
|
|
20230905,095000,433718380,5820,5830,5830,5820,72
|
|
20230905,094900,433298690,5830,5830,5840,5830,148
|
|
20230905,094800,432435830,5840,5840,5840,5840,2
|
|
20230905,094700,432424150,5820,5830,5830,5820,985
|
|
20230905,094600,426682600,5830,5840,5840,5830,298
|
|
20230905,094500,424945050,5830,5830,5830,5830,414
|
|
20230905,094400,422531430,5830,5830,5830,5830,30
|
|
20230905,094300,422356530,5840,5840,5850,5840,383
|
|
20230905,094200,420119790,5840,5840,5840,5830,1856
|
|
20230905,094100,409283110,5830,5830,5830,5830,265
|
|
20230905,094000,407738160,5840,5840,5840,5840,111
|
|
20230905,093900,407089920,5850,5840,5850,5840,398
|
|
20230905,093800,404765590,5840,5850,5850,5810,786
|
|
20230905,093700,400175730,5850,5800,5850,5800,1960
|
|
20230905,093600,388753260,5800,5800,5820,5790,408
|
|
20230905,093500,386384960,5800,5810,5830,5800,1062
|
|
20230905,093400,380220980,5830,5830,5830,5810,196
|
|
20230905,093300,379080700,5830,5850,5850,5830,964
|
|
20230905,093200,373456510,5840,5850,5860,5840,546
|
|
20230905,093100,370264620,5850,5860,5870,5840,520
|
|
20230905,093000,367223500,5850,5880,5880,5850,1027
|
|
20230905,092900,361190910,5850,5850,5890,5850,416
|
|
20230905,092800,358755800,5890,5890,5890,5860,360
|
|
20230905,092700,356645360,5870,5900,5900,5870,258
|
|
20230905,092600,355125580,5890,5860,5890,5860,6160
|
|
20230905,092500,318960680,5860,5870,5870,5840,33
|
|
20230905,092400,318767490,5840,5840,5870,5840,4097
|
|
20230905,092300,294787580,5850,5840,5850,5830,339
|
|
20230905,092200,292810690,5850,5850,5850,5850,51
|
|
20230905,092100,292512340,5850,5850,5860,5830,3029
|
|
20230905,092000,274792700,5870,5810,5870,5810,298
|
|
20230905,091900,273052010,5810,5770,5810,5770,2547
|
|
20230905,091800,258298200,5780,5780,5780,5780,520
|
|
20230905,091700,255292600,5780,5780,5780,5770,1370
|
|
20230905,091600,247386970,5780,5790,5790,5780,693
|
|
20230905,091500,243380770,5790,5790,5790,5780,725
|
|
20230905,091400,239184020,5780,5780,5790,5780,257
|
|
20230905,091300,237698460,5780,5790,5790,5770,3074
|
|
20230905,091200,219923840,5790,5790,5800,5790,122
|
|
20230905,091100,219216940,5800,5780,5800,5780,549
|
|
20230905,091000,216036740,5800,5800,5800,5780,806
|
|
20230905,090900,211374020,5770,5800,5800,5770,6765
|
|
20230905,090800,172217350,5800,5810,5810,5790,897
|
|
20230905,090700,167017570,5790,5830,5830,5790,4874
|
|
20230905,090600,138738250,5840,5870,5870,5810,4496
|
|
20230905,090500,112439590,5870,5890,5890,5870,2179
|
|
20230905,090400,99644050,5890,5900,5910,5880,3079
|
|
20230905,090300,81480270,5910,5900,5920,5870,4894
|
|
20230905,090200,52583350,5900,5870,5900,5870,1791
|
|
20230905,090100,42029320,5920,5860,5920,5860,2903
|
|
20230905,090000,24897340,5860,5930,5930,5860,4209
|