649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194600,802873430,5240,5240,5240,5240,3128
|
|
20230908,194500,802873430,5240,5240,5240,5240,0
|
|
20230908,194400,802873430,5240,5240,5240,5240,0
|
|
20230908,194300,802873430,5240,5240,5240,5240,0
|
|
20230908,194200,802873430,5240,5240,5240,5240,0
|
|
20230908,194100,802873430,5240,5240,5240,5240,0
|
|
20230908,194000,802873430,5240,5240,5240,5240,0
|
|
20230908,193900,802873430,5240,5240,5240,5240,0
|
|
20230908,193800,802873430,5240,5240,5240,5240,0
|
|
20230908,193700,802873430,5240,5240,5240,5240,0
|
|
20230908,193600,802873430,5240,5240,5240,5240,0
|
|
20230908,193500,802873430,5240,5240,5240,5240,0
|
|
20230908,193400,802873430,5240,5240,5240,5240,0
|
|
20230908,193300,802873430,5240,5240,5240,5240,0
|
|
20230908,193200,802873430,5240,5240,5240,5240,0
|
|
20230908,193100,802873430,5240,5240,5240,5240,0
|
|
20230908,193000,802873430,5240,5240,5240,5240,0
|
|
20230908,192900,802873430,5240,5240,5240,5240,0
|
|
20230908,192800,802873430,5240,5240,5240,5240,0
|
|
20230908,192700,802873430,5240,5240,5240,5240,0
|
|
20230908,192600,802873430,5240,5240,5240,5240,0
|
|
20230908,192500,802873430,5240,5240,5240,5240,0
|
|
20230908,192400,802873430,5240,5240,5240,5240,0
|
|
20230908,192300,802873430,5240,5240,5240,5240,0
|
|
20230908,192200,802873430,5240,5240,5240,5240,0
|
|
20230908,192100,802873430,5240,5240,5240,5240,0
|
|
20230908,192000,802873430,5240,5240,5240,5240,0
|
|
20230908,191900,802873430,5240,5240,5240,5240,0
|
|
20230908,191800,802873430,5240,5240,5240,5240,0
|
|
20230908,191700,802873430,5240,5240,5240,5240,0
|
|
20230908,191600,802873430,5240,5240,5240,5240,3128
|
|
20230908,191500,802873430,5240,5240,5240,5240,0
|
|
20230908,191400,802873430,5240,5240,5240,5240,0
|
|
20230908,191300,802873430,5240,5240,5240,5240,0
|
|
20230908,191200,802873430,5240,5240,5240,5240,0
|
|
20230908,191100,802873430,5240,5240,5240,5240,0
|
|
20230908,191000,802873430,5240,5240,5240,5240,0
|
|
20230908,190900,802873430,5240,5240,5240,5240,0
|
|
20230908,190800,802873430,5240,5240,5240,5240,0
|
|
20230908,190700,802873430,5240,5240,5240,5240,0
|
|
20230908,190600,802873430,5240,5240,5240,5240,0
|
|
20230908,190500,802873430,5240,5240,5240,5240,0
|
|
20230908,190400,802873430,5240,5240,5240,5240,0
|
|
20230908,190300,802873430,5240,5240,5240,5240,0
|
|
20230908,190200,802873430,5240,5240,5240,5240,0
|
|
20230908,190100,802873430,5240,5240,5240,5240,0
|
|
20230908,190000,802873430,5240,5240,5240,5240,0
|
|
20230908,185900,802873430,5240,5240,5240,5240,0
|
|
20230908,185800,802873430,5240,5240,5240,5240,0
|
|
20230908,185700,802873430,5240,5240,5240,5240,0
|
|
20230908,185600,802873430,5240,5240,5240,5240,0
|
|
20230908,185500,802873430,5240,5240,5240,5240,0
|
|
20230908,185400,802873430,5240,5240,5240,5240,0
|
|
20230908,185300,802873430,5240,5240,5240,5240,0
|
|
20230908,185200,802873430,5240,5240,5240,5240,0
|
|
20230908,185100,802873430,5240,5240,5240,5240,0
|
|
20230908,185000,802873430,5240,5240,5240,5240,0
|
|
20230908,184900,802873430,5240,5240,5240,5240,0
|
|
20230908,184800,802873430,5240,5240,5240,5240,0
|
|
20230908,184700,802873430,5240,5240,5240,5240,0
|
|
20230908,184600,802873430,5240,5240,5240,5240,3128
|
|
20230908,184500,802873430,5240,5240,5240,5240,0
|
|
20230908,184400,802873430,5240,5240,5240,5240,0
|
|
20230908,184300,802873430,5240,5240,5240,5240,0
|
|
20230908,184200,802873430,5240,5240,5240,5240,0
|
|
20230908,184100,802873430,5240,5240,5240,5240,0
|
|
20230908,184000,802873430,5240,5240,5240,5240,0
|
|
20230908,183900,802873430,5240,5240,5240,5240,0
|
|
20230908,183800,802873430,5240,5240,5240,5240,0
|
|
20230908,183700,802873430,5240,5240,5240,5240,0
|
|
20230908,183600,802873430,5240,5240,5240,5240,0
|
|
20230908,183500,802873430,5240,5240,5240,5240,0
|
|
20230908,183400,802873430,5240,5240,5240,5240,0
|
|
20230908,183300,802873430,5240,5240,5240,5240,0
|
|
20230908,183200,802873430,5240,5240,5240,5240,0
|
|
20230908,183100,802873430,5240,5240,5240,5240,0
|
|
20230908,183000,802873430,5240,5240,5240,5240,0
|
|
20230908,182900,802873430,5240,5240,5240,5240,0
|
|
20230908,182800,802873430,5240,5240,5240,5240,0
|
|
20230908,182700,802873430,5240,5240,5240,5240,0
|
|
20230908,182600,802873430,5240,5240,5240,5240,0
|
|
20230908,182500,802873430,5240,5240,5240,5240,0
|
|
20230908,182400,802873430,5240,5240,5240,5240,0
|
|
20230908,182300,802873430,5240,5240,5240,5240,0
|
|
20230908,182200,802873430,5240,5240,5240,5240,0
|
|
20230908,182100,802873430,5240,5240,5240,5240,0
|
|
20230908,182000,802873430,5240,5240,5240,5240,0
|
|
20230908,181900,802873430,5240,5240,5240,5240,0
|
|
20230908,181800,802873430,5240,5240,5240,5240,0
|
|
20230908,181700,802873430,5240,5240,5240,5240,0
|
|
20230908,181600,802873430,5240,5240,5240,5240,3128
|
|
20230908,181500,802873430,5240,5240,5240,5240,0
|
|
20230908,181400,802873430,5240,5240,5240,5240,0
|
|
20230908,181300,802873430,5240,5240,5240,5240,0
|
|
20230908,181200,802873430,5240,5240,5240,5240,0
|
|
20230908,181100,802873430,5240,5240,5240,5240,0
|
|
20230908,181000,802873430,5240,5240,5240,5240,0
|
|
20230908,180900,802873430,5240,5240,5240,5240,0
|
|
20230908,180800,802873430,5240,5240,5240,5240,0
|
|
20230908,180700,802873430,5240,5240,5240,5240,0
|
|
20230908,180600,802873430,5240,5240,5240,5240,0
|
|
20230908,180500,802873430,5240,5240,5240,5240,0
|
|
20230908,180400,802873430,5240,5240,5240,5240,0
|
|
20230908,180300,802873430,5240,5240,5240,5240,0
|
|
20230908,180200,802873430,5240,5240,5240,5240,0
|
|
20230908,180100,802873430,5240,5240,5240,5240,0
|
|
20230908,180000,802873430,5240,5240,5240,5240,0
|
|
20230908,175900,802873430,5240,5240,5240,5240,0
|
|
20230908,175800,802873430,5240,5240,5240,5240,0
|
|
20230908,175700,802873430,5240,5240,5240,5240,0
|
|
20230908,175600,802873430,5240,5240,5240,5240,0
|
|
20230908,175500,802873430,5240,5240,5240,5240,0
|
|
20230908,175400,802873430,5240,5240,5240,5240,0
|
|
20230908,175300,802873430,5240,5240,5240,5240,0
|
|
20230908,175200,802873430,5240,5240,5240,5240,0
|
|
20230908,175100,802873430,5240,5240,5240,5240,0
|
|
20230908,175000,802873430,5240,5240,5240,5240,0
|
|
20230908,174900,802873430,5240,5240,5240,5240,0
|
|
20230908,174800,802873430,5240,5240,5240,5240,0
|
|
20230908,174700,802873430,5240,5240,5240,5240,0
|
|
20230908,174600,802873430,5240,5240,5240,5240,3128
|
|
20230908,174500,802873430,5240,5240,5240,5240,0
|
|
20230908,174400,802873430,5240,5240,5240,5240,0
|
|
20230908,174300,802873430,5240,5240,5240,5240,0
|
|
20230908,174200,802873430,5240,5240,5240,5240,0
|
|
20230908,174100,802873430,5240,5240,5240,5240,0
|
|
20230908,174000,802873430,5240,5240,5240,5240,0
|
|
20230908,173900,802873430,5240,5240,5240,5240,0
|
|
20230908,173800,802873430,5240,5240,5240,5240,0
|
|
20230908,173700,802873430,5240,5240,5240,5240,0
|
|
20230908,173600,802873430,5240,5240,5240,5240,0
|
|
20230908,173500,802873430,5240,5240,5240,5240,0
|
|
20230908,173400,802873430,5240,5240,5240,5240,0
|
|
20230908,173300,802873430,5240,5240,5240,5240,0
|
|
20230908,173200,802873430,5240,5240,5240,5240,0
|
|
20230908,173100,802873430,5240,5240,5240,5240,0
|
|
20230908,173000,802873430,5240,5240,5240,5240,0
|
|
20230908,172900,802873430,5240,5240,5240,5240,0
|
|
20230908,172800,802873430,5240,5240,5240,5240,0
|
|
20230908,172700,802873430,5240,5240,5240,5240,0
|
|
20230908,172600,802873430,5240,5240,5240,5240,0
|
|
20230908,172500,802873430,5240,5240,5240,5240,0
|
|
20230908,172400,802873430,5240,5240,5240,5240,0
|
|
20230908,172300,802873430,5240,5240,5240,5240,0
|
|
20230908,172200,802873430,5240,5240,5240,5240,0
|
|
20230908,172100,802873430,5240,5240,5240,5240,0
|
|
20230908,172000,802873430,5240,5240,5240,5240,0
|
|
20230908,171900,802873430,5240,5240,5240,5240,0
|
|
20230908,171800,802873430,5240,5240,5240,5240,0
|
|
20230908,171700,802873430,5240,5240,5240,5240,0
|
|
20230908,171600,802873430,5240,5240,5240,5240,3128
|
|
20230908,171500,802873430,5240,5240,5240,5240,0
|
|
20230908,171400,802873430,5240,5240,5240,5240,0
|
|
20230908,171300,802873430,5240,5240,5240,5240,0
|
|
20230908,171200,802873430,5240,5240,5240,5240,0
|
|
20230908,171100,802873430,5240,5240,5240,5240,0
|
|
20230908,171000,802873430,5240,5240,5240,5240,0
|
|
20230908,170900,802873430,5240,5240,5240,5240,0
|
|
20230908,170800,802873430,5240,5240,5240,5240,0
|
|
20230908,170700,802873430,5240,5240,5240,5240,0
|
|
20230908,170600,802873430,5240,5240,5240,5240,0
|
|
20230908,170500,802873430,5240,5240,5240,5240,0
|
|
20230908,170400,802873430,5240,5240,5240,5240,0
|
|
20230908,170300,802873430,5240,5240,5240,5240,0
|
|
20230908,170200,802873430,5240,5240,5240,5240,0
|
|
20230908,170100,802873430,5240,5240,5240,5240,0
|
|
20230908,170000,802873430,5240,5240,5240,5240,0
|
|
20230908,165900,802873430,5240,5240,5240,5240,0
|
|
20230908,165800,802873430,5240,5240,5240,5240,0
|
|
20230908,165700,802873430,5240,5240,5240,5240,0
|
|
20230908,165600,802873430,5240,5240,5240,5240,0
|
|
20230908,165500,802873430,5240,5240,5240,5240,0
|
|
20230908,165400,802873430,5240,5240,5240,5240,0
|
|
20230908,165300,802873430,5240,5240,5240,5240,0
|
|
20230908,165200,802873430,5240,5240,5240,5240,0
|
|
20230908,165100,802873430,5240,5240,5240,5240,0
|
|
20230908,165000,802873430,5240,5240,5240,5240,0
|
|
20230908,164900,802873430,5240,5240,5240,5240,0
|
|
20230908,164800,802873430,5240,5240,5240,5240,0
|
|
20230908,164700,802873430,5240,5240,5240,5240,0
|
|
20230908,164600,802873430,5240,5240,5240,5240,3128
|
|
20230908,164500,802873430,5240,5240,5240,5240,0
|
|
20230908,164400,802873430,5240,5240,5240,5240,0
|
|
20230908,164300,802873430,5240,5240,5240,5240,0
|
|
20230908,164200,802873430,5240,5240,5240,5240,0
|
|
20230908,164100,802873430,5240,5240,5240,5240,0
|
|
20230908,164000,802873430,5240,5240,5240,5240,0
|
|
20230908,163900,802873430,5240,5240,5240,5240,0
|
|
20230908,163800,802873430,5240,5240,5240,5240,0
|
|
20230908,163700,802873430,5240,5240,5240,5240,0
|
|
20230908,163600,802873430,5240,5240,5240,5240,0
|
|
20230908,163500,802873430,5240,5240,5240,5240,0
|
|
20230908,163400,802873430,5240,5240,5240,5240,0
|
|
20230908,163300,802873430,5240,5240,5240,5240,0
|
|
20230908,163200,802873430,5240,5240,5240,5240,0
|
|
20230908,163100,802873430,5240,5240,5240,5240,0
|
|
20230908,163000,802873430,5240,5240,5240,5240,0
|
|
20230908,162900,802873430,5240,5240,5240,5240,0
|
|
20230908,162800,802873430,5240,5240,5240,5240,0
|
|
20230908,162700,802873430,5240,5240,5240,5240,0
|
|
20230908,162600,802873430,5240,5240,5240,5240,0
|
|
20230908,162500,802873430,5240,5240,5240,5240,0
|
|
20230908,162400,802873430,5240,5240,5240,5240,0
|
|
20230908,162300,802873430,5240,5240,5240,5240,0
|
|
20230908,162200,802873430,5240,5240,5240,5240,0
|
|
20230908,162100,802873430,5240,5240,5240,5240,0
|
|
20230908,162000,802873430,5240,5240,5240,5240,0
|
|
20230908,161900,802873430,5240,5240,5240,5240,0
|
|
20230908,161800,802873430,5240,5240,5240,5240,0
|
|
20230908,161700,802873430,5240,5240,5240,5240,0
|
|
20230908,161600,802873430,5240,5240,5240,5240,3128
|
|
20230908,161500,802873430,5240,5240,5240,5240,0
|
|
20230908,161400,802873430,5240,5240,5240,5240,0
|
|
20230908,161300,802873430,5240,5240,5240,5240,0
|
|
20230908,161200,802873430,5240,5240,5240,5240,0
|
|
20230908,161100,802873430,5240,5240,5240,5240,0
|
|
20230908,161000,802873430,5240,5240,5240,5240,0
|
|
20230908,160900,802873430,5240,5240,5240,5240,0
|
|
20230908,160800,802873430,5240,5240,5240,5240,0
|
|
20230908,160700,802873430,5240,5240,5240,5240,0
|
|
20230908,160600,802873430,5240,5240,5240,5240,0
|
|
20230908,160500,802873430,5240,5240,5240,5240,0
|
|
20230908,160400,802873430,5240,5240,5240,5240,0
|
|
20230908,160300,802873430,5240,5240,5240,5240,0
|
|
20230908,160200,802873430,5240,5240,5240,5240,0
|
|
20230908,160100,802873430,5240,5240,5240,5240,0
|
|
20230908,160000,802873430,5240,5240,5240,5240,0
|
|
20230908,155900,802873430,5240,5240,5240,5240,0
|
|
20230908,155800,802873430,5240,5240,5240,5240,0
|
|
20230908,155700,802873430,5240,5240,5240,5240,0
|
|
20230908,155600,802873430,5240,5240,5240,5240,0
|
|
20230908,155500,802873430,5240,5240,5240,5240,0
|
|
20230908,155400,802873430,5240,5240,5240,5240,0
|
|
20230908,155300,802873430,5240,5240,5240,5240,0
|
|
20230908,155200,802873430,5240,5240,5240,5240,0
|
|
20230908,155100,802873430,5240,5240,5240,5240,0
|
|
20230908,155000,802873430,5240,5240,5240,5240,0
|
|
20230908,154900,802873430,5240,5240,5240,5240,0
|
|
20230908,154800,802873430,5240,5240,5240,5240,0
|
|
20230908,154700,802873430,5240,5240,5240,5240,0
|
|
20230908,154600,802873430,5240,5240,5240,5240,3128
|
|
20230908,154500,802873430,5240,5240,5240,5240,0
|
|
20230908,154400,802873430,5240,5240,5240,5240,0
|
|
20230908,154300,802873430,5240,5240,5240,5240,0
|
|
20230908,154200,802873430,5240,5240,5240,5240,0
|
|
20230908,154100,802873430,5240,5240,5240,5240,0
|
|
20230908,154000,802873430,5240,5240,5240,5240,0
|
|
20230908,153900,802873430,5240,5240,5240,5240,0
|
|
20230908,153800,802873430,5240,5240,5240,5240,0
|
|
20230908,153700,802873430,5240,5240,5240,5240,0
|
|
20230908,153600,802873430,5240,5240,5240,5240,0
|
|
20230908,153500,802873430,5240,5240,5240,5240,0
|
|
20230908,153400,802873430,5240,5240,5240,5240,0
|
|
20230908,153300,802873430,5240,5240,5240,5240,0
|
|
20230908,153200,802873430,5240,5240,5240,5240,0
|
|
20230908,153100,802873430,5240,5240,5240,5240,0
|
|
20230908,153000,802873430,5240,5240,5240,5240,3128
|
|
20230908,152900,786482710,5240,5240,5240,5240,0
|
|
20230908,152800,786482710,5240,5240,5240,5240,0
|
|
20230908,152700,786482710,5240,5240,5240,5240,0
|
|
20230908,152600,786482710,5240,5240,5240,5240,0
|
|
20230908,152500,786482710,5240,5240,5240,5240,0
|
|
20230908,152400,786482710,5240,5240,5240,5240,0
|
|
20230908,152300,786482710,5240,5240,5240,5240,0
|
|
20230908,152200,786482710,5240,5240,5240,5240,0
|
|
20230908,152100,786482710,5240,5240,5240,5240,0
|
|
20230908,152000,786482710,5240,5240,5240,5240,0
|
|
20230908,151900,786482710,5240,5240,5240,5240,79
|
|
20230908,151800,786068750,5240,5240,5240,5230,24
|
|
20230908,151700,785943000,5240,5240,5250,5230,144
|
|
20230908,151600,785188640,5250,5230,5250,5230,101
|
|
20230908,151500,784660390,5250,5240,5250,5240,111
|
|
20230908,151400,784077650,5250,5240,5250,5240,1014
|
|
20230908,151300,778756610,5240,5240,5240,5240,317
|
|
20230908,151200,777095530,5240,5230,5240,5230,1154
|
|
20230908,151100,771053220,5230,5230,5230,5230,380
|
|
20230908,151000,769065820,5240,5230,5240,5230,290
|
|
20230908,150900,767549050,5230,5230,5230,5230,452
|
|
20230908,150800,765185090,5240,5230,5240,5230,106
|
|
20230908,150700,764629930,5240,5240,5240,5220,202
|
|
20230908,150600,763573470,5240,5240,5240,5240,500
|
|
20230908,150500,760953470,5240,5240,5240,5240,4
|
|
20230908,150400,760932510,5240,5230,5240,5230,146
|
|
20230908,150300,760167970,5230,5230,5230,5230,600
|
|
20230908,150200,757029970,5240,5220,5240,5220,6
|
|
20230908,150100,756998630,5240,5240,5240,5240,10
|
|
20230908,150000,756946230,5240,5230,5240,5230,602
|
|
20230908,145900,753792640,5240,5230,5240,5230,2929
|
|
20230908,145800,738473920,5230,5230,5230,5230,0
|
|
20230908,145700,738473920,5230,5230,5230,5230,2
|
|
20230908,145600,738463460,5200,5230,5230,5200,40
|
|
20230908,145500,738254320,5230,5200,5230,5190,151
|
|
20230908,145400,737470550,5230,5230,5230,5230,0
|
|
20230908,145300,737470550,5230,5210,5230,5210,2002
|
|
20230908,145200,727020090,5210,5210,5210,5210,0
|
|
20230908,145100,727020090,5210,5210,5210,5210,1
|
|
20230908,145000,727014880,5210,5210,5210,5210,6
|
|
20230908,144900,726983620,5210,5210,5210,5210,0
|
|
20230908,144800,726983620,5210,5200,5210,5200,42
|
|
20230908,144700,726765120,5190,5190,5190,5190,56
|
|
20230908,144600,726474480,5210,5210,5210,5210,1
|
|
20230908,144500,726469270,5210,5200,5210,5200,31
|
|
20230908,144400,726308040,5200,5210,5210,5200,1110
|
|
20230908,144300,720535940,5210,5240,5240,5210,188
|
|
20230908,144200,719553840,5240,5230,5240,5230,234
|
|
20230908,144100,718329920,5230,5220,5230,5220,154
|
|
20230908,144000,717525920,5220,5220,5220,5220,20
|
|
20230908,143900,717421520,5220,5210,5220,5210,28
|
|
20230908,143800,717275620,5210,5210,5210,5210,8
|
|
20230908,143700,717233940,5210,5200,5220,5200,134
|
|
20230908,143600,716536980,5220,5210,5220,5210,5
|
|
20230908,143500,716510910,5220,5220,5220,5220,11
|
|
20230908,143400,716453490,5220,5220,5220,5220,0
|
|
20230908,143300,716453490,5220,5220,5220,5220,1
|
|
20230908,143200,716448270,5220,5210,5220,5200,376
|
|
20230908,143100,714492580,5210,5210,5210,5210,0
|
|
20230908,143000,714492580,5210,5210,5210,5210,100
|
|
20230908,142900,713971580,5210,5200,5210,5200,983
|
|
20230908,142800,708859760,5200,5190,5200,5190,733
|
|
20230908,142700,705055470,5190,5190,5190,5190,41
|
|
20230908,142600,704842680,5190,5190,5190,5190,0
|
|
20230908,142500,704842680,5190,5190,5190,5190,1
|
|
20230908,142400,704837490,5190,5190,5190,5190,0
|
|
20230908,142300,704837490,5190,5180,5190,5180,54
|
|
20230908,142200,704557730,5180,5180,5180,5180,38
|
|
20230908,142100,704360890,5190,5190,5190,5190,0
|
|
20230908,142000,704360890,5190,5190,5190,5190,0
|
|
20230908,141900,704360890,5190,5190,5190,5190,1
|
|
20230908,141800,704355700,5190,5190,5190,5190,2
|
|
20230908,141700,704345320,5190,5190,5190,5190,0
|
|
20230908,141600,704345320,5190,5180,5190,5170,74
|
|
20230908,141500,703962640,5190,5180,5190,5180,631
|
|
20230908,141400,700694050,5190,5180,5190,5180,8
|
|
20230908,141300,700652540,5190,5190,5200,5190,3
|
|
20230908,141200,700636960,5200,5190,5200,5190,10
|
|
20230908,141100,700585040,5190,5190,5190,5190,100
|
|
20230908,141000,700066040,5190,5190,5190,5190,1
|
|
20230908,140900,700060850,5180,5180,5180,5180,0
|
|
20230908,140800,700060850,5180,5190,5190,5180,21
|
|
20230908,140700,699952060,5180,5180,5180,5180,512
|
|
20230908,140600,697299900,5180,5190,5190,5180,482
|
|
20230908,140500,694803090,5190,5190,5190,5190,0
|
|
20230908,140400,694803090,5190,5200,5200,5190,61
|
|
20230908,140300,694485900,5200,5180,5200,5180,104
|
|
20230908,140200,693946140,5190,5180,5200,5180,29
|
|
20230908,140100,693795620,5180,5180,5180,5180,0
|
|
20230908,140000,693795620,5180,5180,5180,5180,0
|
|
20230908,135900,693795620,5180,5200,5200,5180,394
|
|
20230908,135800,691754600,5200,5180,5200,5180,64
|
|
20230908,135700,691423000,5180,5180,5180,5180,501
|
|
20230908,135600,688827820,5180,5180,5180,5180,46
|
|
20230908,135500,688589540,5190,5190,5190,5190,158
|
|
20230908,135400,687769520,5190,5190,5190,5190,18
|
|
20230908,135300,687676100,5200,5200,5200,5200,0
|
|
20230908,135200,687676100,5200,5200,5200,5200,0
|
|
20230908,135100,687676100,5200,5200,5200,5200,0
|
|
20230908,135000,687676100,5200,5200,5200,5200,7
|
|
20230908,134900,687639700,5190,5200,5200,5190,3
|
|
20230908,134800,687624110,5200,5200,5200,5190,34
|
|
20230908,134700,687447600,5190,5190,5200,5190,662
|
|
20230908,134600,684011800,5190,5180,5190,5180,416
|
|
20230908,134500,681856900,5180,5180,5180,5180,77
|
|
20230908,134400,681458040,5200,5200,5200,5200,0
|
|
20230908,134300,681458040,5200,5200,5200,5200,0
|
|
20230908,134200,681458040,5200,5200,5200,5200,0
|
|
20230908,134100,681458040,5200,5200,5200,5200,0
|
|
20230908,134000,681458040,5200,5180,5200,5180,174
|
|
20230908,133900,680554320,5200,5200,5200,5200,50
|
|
20230908,133800,680294320,5200,5200,5200,5200,0
|
|
20230908,133700,680294320,5200,5200,5200,5180,551
|
|
20230908,133600,677429140,5200,5200,5200,5200,50
|
|
20230908,133500,677169140,5200,5200,5200,5200,50
|
|
20230908,133400,676909140,5200,5200,5200,5200,100
|
|
20230908,133300,676389140,5200,5180,5200,5180,1086
|
|
20230908,133200,670763620,5200,5200,5200,5200,156
|
|
20230908,133100,669952420,5200,5190,5200,5190,177
|
|
20230908,133000,669033780,5190,5190,5190,5190,580
|
|
20230908,132900,666023580,5180,5180,5180,5180,0
|
|
20230908,132800,666023580,5180,5180,5180,5180,21
|
|
20230908,132700,665914800,5190,5180,5190,5180,70
|
|
20230908,132600,665552000,5180,5190,5190,5180,285
|
|
20230908,132500,664074850,5200,5200,5200,5200,0
|
|
20230908,132400,664074850,5200,5180,5200,5180,101
|
|
20230908,132300,663551650,5200,5200,5200,5200,20
|
|
20230908,132200,663447650,5200,5190,5200,5190,1360
|
|
20230908,132100,656380830,5180,5180,5180,5180,1040
|
|
20230908,132000,650993630,5180,5190,5190,5180,52
|
|
20230908,131900,650724250,5180,5180,5180,5180,0
|
|
20230908,131800,650724250,5180,5180,5180,5180,973
|
|
20230908,131700,645684110,5170,5170,5170,5170,0
|
|
20230908,131600,645684110,5170,5170,5170,5170,50
|
|
20230908,131500,645425610,5180,5180,5180,5180,0
|
|
20230908,131400,645425610,5180,5170,5180,5170,4
|
|
20230908,131300,645404900,5170,5160,5180,5150,2405
|
|
20230908,131200,632978760,5160,5160,5160,5160,266
|
|
20230908,131100,631606200,5160,5180,5180,5160,121
|
|
20230908,131000,630981680,5180,5180,5180,5180,278
|
|
20230908,130900,629541640,5180,5180,5180,5180,0
|
|
20230908,130800,629541640,5180,5180,5180,5180,2
|
|
20230908,130700,629531280,5180,5160,5180,5160,5
|
|
20230908,130600,629505460,5180,5150,5180,5150,339
|
|
20230908,130500,627759140,5160,5150,5160,5150,981
|
|
20230908,130400,622706750,5150,5150,5150,5150,1
|
|
20230908,130300,622701600,5160,5180,5180,5160,190
|
|
20230908,130200,621719590,5180,5170,5180,5170,23
|
|
20230908,130100,621600620,5170,5170,5180,5160,390
|
|
20230908,130000,619586280,5180,5170,5180,5170,3
|
|
20230908,125900,619570750,5150,5150,5150,5150,0
|
|
20230908,125800,619570750,5150,5170,5170,5150,96
|
|
20230908,125700,619075630,5150,5160,5180,5150,567
|
|
20230908,125600,616153500,5170,5170,5170,5170,13
|
|
20230908,125500,616086290,5170,5180,5180,5170,44
|
|
20230908,125400,615858410,5180,5180,5180,5180,15
|
|
20230908,125300,615780710,5180,5180,5180,5180,0
|
|
20230908,125200,615780710,5180,5160,5180,5160,485
|
|
20230908,125100,613277640,5160,5160,5160,5160,22
|
|
20230908,125000,613164120,5170,5160,5170,5160,46
|
|
20230908,124900,612926700,5160,5170,5170,5160,106
|
|
20230908,124800,612378690,5170,5170,5170,5170,357
|
|
20230908,124700,610533000,5180,5180,5180,5180,0
|
|
20230908,124600,610533000,5180,5180,5180,5180,1
|
|
20230908,124500,610527820,5180,5170,5180,5170,305
|
|
20230908,124400,608950950,5180,5160,5180,5160,918
|
|
20230908,124300,604212860,5170,5160,5170,5160,93
|
|
20230908,124200,603732950,5170,5170,5180,5150,1153
|
|
20230908,124100,597784510,5190,5190,5190,5180,3
|
|
20230908,124000,597768950,5190,5180,5190,5180,2000
|
|
20230908,123900,587408820,5190,5190,5190,5180,8
|
|
20230908,123800,587367310,5190,5180,5190,5170,3
|
|
20230908,123700,587351770,5180,5180,5180,5180,0
|
|
20230908,123600,587351770,5180,5180,5180,5180,5
|
|
20230908,123500,587325870,5190,5190,5190,5190,6
|
|
20230908,123400,587294730,5190,5190,5190,5190,2
|
|
20230908,123300,587284350,5190,5190,5190,5190,0
|
|
20230908,123200,587284350,5190,5190,5190,5190,9
|
|
20230908,123100,587237640,5190,5170,5190,5160,1024
|
|
20230908,123000,581951900,5170,5180,5180,5170,50
|
|
20230908,122900,581692950,5190,5190,5190,5190,3
|
|
20230908,122800,581677380,5190,5190,5190,5190,30
|
|
20230908,122700,581521680,5190,5190,5190,5190,1
|
|
20230908,122600,581516490,5200,5200,5200,5200,0
|
|
20230908,122500,581516490,5200,5200,5200,5200,0
|
|
20230908,122400,581516490,5200,5200,5200,5200,40
|
|
20230908,122300,581308490,5200,5200,5200,5200,0
|
|
20230908,122200,581308490,5200,5170,5200,5160,150
|
|
20230908,122100,580533670,5200,5200,5200,5200,981
|
|
20230908,122000,575432470,5170,5170,5170,5170,900
|
|
20230908,121900,570779470,5170,5170,5170,5170,153
|
|
20230908,121800,569988460,5160,5160,5160,5160,0
|
|
20230908,121700,569988460,5160,5160,5160,5160,0
|
|
20230908,121600,569988460,5160,5160,5160,5160,0
|
|
20230908,121500,569988460,5160,5190,5190,5160,2114
|
|
20230908,121400,559069680,5200,5200,5200,5200,52
|
|
20230908,121300,558799280,5220,5220,5220,5220,0
|
|
20230908,121200,558799280,5220,5220,5220,5220,2
|
|
20230908,121100,558788840,5220,5200,5220,5180,2306
|
|
20230908,121000,546821390,5200,5200,5200,5200,0
|
|
20230908,120900,546821390,5200,5230,5230,5200,2
|
|
20230908,120800,546810960,5230,5230,5230,5230,0
|
|
20230908,120700,546810960,5230,5230,5230,5230,0
|
|
20230908,120600,546810960,5230,5230,5230,5230,0
|
|
20230908,120500,546810960,5230,5210,5230,5210,7
|
|
20230908,120400,546774470,5230,5230,5230,5230,0
|
|
20230908,120300,546774470,5230,5210,5230,5210,3
|
|
20230908,120200,546758820,5230,5230,5230,5230,0
|
|
20230908,120100,546758820,5230,5220,5230,5200,845
|
|
20230908,120000,542364550,5220,5220,5220,5220,10
|
|
20230908,115900,542312350,5210,5220,5220,5210,22
|
|
20230908,115800,542197710,5220,5220,5220,5210,35
|
|
20230908,115700,542015130,5230,5230,5230,5230,5555
|
|
20230908,115600,512962480,5220,5210,5220,5210,1479
|
|
20230908,115500,505251620,5210,5210,5210,5210,559
|
|
20230908,115400,502339230,5210,5210,5210,5210,31
|
|
20230908,115300,502177720,5200,5220,5220,5200,235
|
|
20230908,115200,500953470,5220,5210,5220,5210,161
|
|
20230908,115100,500114630,5210,5200,5210,5200,93
|
|
20230908,115000,499631020,5210,5220,5220,5210,382
|
|
20230908,114900,497640780,5210,5210,5220,5210,1677
|
|
20230908,114800,488903600,5220,5220,5220,5220,75
|
|
20230908,114700,488512100,5230,5220,5230,5220,107
|
|
20230908,114600,487953540,5220,5210,5220,5200,81
|
|
20230908,114500,487531730,5210,5210,5210,5190,195
|
|
20230908,114400,486517860,5210,5200,5210,5190,869
|
|
20230908,114300,482007230,5200,5200,5210,5190,11
|
|
20230908,114200,481950060,5200,5210,5210,5200,27
|
|
20230908,114100,481809410,5210,5200,5210,5190,104
|
|
20230908,114000,481269620,5200,5210,5210,5200,298
|
|
20230908,113900,479717070,5210,5200,5210,5190,717
|
|
20230908,113800,475982150,5200,5230,5260,5130,17392
|
|
20230908,113700,386093940,5260,5260,5260,5240,24
|
|
20230908,113600,385967740,5260,5260,5260,5230,316
|
|
20230908,113500,384314470,5260,5260,5260,5260,0
|
|
20230908,113400,384314470,5260,5240,5260,5240,20
|
|
20230908,113300,384209650,5260,5260,5260,5260,0
|
|
20230908,113200,384209650,5260,5260,5260,5260,0
|
|
20230908,113100,384209650,5260,5260,5260,5260,0
|
|
20230908,113000,384209650,5260,5260,5260,5260,1
|
|
20230908,112900,384204390,5240,5240,5240,5240,0
|
|
20230908,112800,384204390,5240,5240,5240,5240,22
|
|
20230908,112700,384089110,5260,5260,5260,5260,1
|
|
20230908,112600,384083850,5260,5260,5260,5260,1
|
|
20230908,112500,384078590,5240,5250,5260,5240,16
|
|
20230908,112400,383994700,5260,5250,5260,5250,8
|
|
20230908,112300,383952680,5250,5250,5260,5210,2461
|
|
20230908,112200,371082490,5260,5260,5260,5260,48
|
|
20230908,112100,370830010,5270,5270,5270,5270,200
|
|
20230908,112000,369776010,5270,5260,5270,5260,2
|
|
20230908,111900,369765480,5260,5260,5260,5260,1
|
|
20230908,111800,369760220,5270,5270,5270,5270,0
|
|
20230908,111700,369760220,5270,5270,5270,5270,44
|
|
20230908,111600,369528340,5280,5260,5280,5260,101
|
|
20230908,111500,368997060,5280,5260,5280,5260,85
|
|
20230908,111400,368548880,5260,5260,5280,5250,523
|
|
20230908,111300,365801690,5280,5280,5280,5280,0
|
|
20230908,111200,365801690,5280,5280,5280,5280,4
|
|
20230908,111100,365780570,5280,5260,5280,5260,3
|
|
20230908,111000,365764770,5260,5260,5260,5250,491
|
|
20230908,110900,363185910,5280,5280,5280,5280,1
|
|
20230908,110800,363180630,5280,5250,5280,5250,189
|
|
20230908,110700,362187960,5250,5270,5270,5250,51
|
|
20230908,110600,361919210,5270,5270,5270,5270,100
|
|
20230908,110500,361392210,5270,5270,5270,5260,8
|
|
20230908,110400,361350070,5260,5250,5260,5250,420
|
|
20230908,110300,359142870,5260,5260,5260,5260,100
|
|
20230908,110200,358616870,5260,5260,5260,5260,10
|
|
20230908,110100,358564270,5260,5260,5260,5260,0
|
|
20230908,110000,358564270,5260,5260,5260,5260,116
|
|
20230908,105900,357954110,5260,5260,5260,5250,131
|
|
20230908,105800,357266250,5250,5250,5250,5250,20
|
|
20230908,105700,357161250,5260,5260,5260,5260,1
|
|
20230908,105600,357155990,5260,5260,5260,5260,0
|
|
20230908,105500,357155990,5260,5260,5260,5260,3
|
|
20230908,105400,357140210,5250,5250,5250,5250,341
|
|
20230908,105300,355349960,5250,5250,5250,5250,590
|
|
20230908,105200,352252460,5260,5260,5260,5260,101
|
|
20230908,105100,351721200,5260,5260,5260,5260,0
|
|
20230908,105000,351721200,5260,5260,5260,5260,0
|
|
20230908,104900,351721200,5260,5250,5260,5250,225
|
|
20230908,104800,350539840,5260,5250,5260,5250,82
|
|
20230908,104700,350109330,5250,5240,5250,5240,431
|
|
20230908,104600,347850760,5250,5250,5250,5250,4
|
|
20230908,104500,347829760,5250,5240,5250,5240,24
|
|
20230908,104400,347703980,5260,5250,5270,5180,11331
|
|
20230908,104300,288629930,5240,5260,5270,5240,322
|
|
20230908,104200,286939030,5260,5260,5270,5250,767
|
|
20230908,104100,282909110,5260,5250,5260,5250,201
|
|
20230908,104000,281853850,5270,5270,5270,5270,1
|
|
20230908,103900,281848580,5260,5250,5270,5250,18
|
|
20230908,103800,281753950,5270,5250,5270,5250,1271
|
|
20230908,103700,275081080,5250,5240,5250,5240,454
|
|
20230908,103600,272702080,5240,5250,5250,5240,558
|
|
20230908,103500,269774660,5250,5260,5260,5250,400
|
|
20230908,103400,267674560,5260,5270,5270,5260,404
|
|
20230908,103300,265549510,5260,5270,5270,5260,279
|
|
20230908,103200,264081930,5270,5280,5280,5270,44
|
|
20230908,103100,263849810,5280,5270,5280,5270,3
|
|
20230908,103000,263833990,5270,5280,5280,5270,18
|
|
20230908,102900,263739070,5280,5280,5280,5280,0
|
|
20230908,102800,263739070,5280,5270,5280,5260,601
|
|
20230908,102700,260577260,5280,5280,5280,5280,1
|
|
20230908,102600,260571980,5280,5280,5280,5280,0
|
|
20230908,102500,260571980,5280,5280,5280,5280,0
|
|
20230908,102400,260571980,5280,5280,5280,5280,0
|
|
20230908,102300,260571980,5280,5260,5280,5260,50
|
|
20230908,102200,260308480,5280,5280,5280,5280,0
|
|
20230908,102100,260308480,5280,5260,5280,5260,366
|
|
20230908,102000,258380080,5270,5270,5270,5270,0
|
|
20230908,101900,258380080,5270,5270,5270,5270,55
|
|
20230908,101800,258090230,5270,5290,5290,5230,10124
|
|
20230908,101700,204862890,5280,5280,5280,5280,55
|
|
20230908,101600,204572490,5280,5280,5280,5280,45
|
|
20230908,101500,204334890,5280,5280,5280,5280,666
|
|
20230908,101400,200818410,5270,5270,5280,5270,101
|
|
20230908,101300,200286040,5280,5290,5290,5270,3
|
|
20230908,101200,200270200,5270,5260,5290,5260,60
|
|
20230908,101100,199954300,5290,5290,5290,5290,0
|
|
20230908,101000,199954300,5290,5290,5290,5290,0
|
|
20230908,100900,199954300,5290,5270,5290,5260,303
|
|
20230908,100800,198360420,5290,5280,5290,5280,1365
|
|
20230908,100700,191145170,5290,5290,5290,5260,262
|
|
20230908,100600,189762230,5290,5260,5290,5260,518
|
|
20230908,100500,187036920,5280,5270,5280,5270,173
|
|
20230908,100400,186125190,5280,5270,5290,5270,33
|
|
20230908,100300,185951040,5290,5290,5290,5290,0
|
|
20230908,100200,185951040,5290,5290,5290,5290,0
|
|
20230908,100100,185951040,5290,5280,5290,5260,550
|
|
20230908,100000,183047910,5270,5260,5280,5260,191
|
|
20230908,095900,182043140,5270,5270,5270,5270,104
|
|
20230908,095800,181495060,5270,5260,5270,5260,614
|
|
20230908,095700,178264400,5270,5270,5280,5270,13
|
|
20230908,095600,178195880,5280,5280,5280,5280,3
|
|
20230908,095500,178180040,5290,5280,5290,5280,304
|
|
20230908,095400,176574900,5290,5270,5290,5270,1033
|
|
20230908,095300,171130820,5290,5290,5290,5290,0
|
|
20230908,095200,171130820,5290,5270,5290,5270,2
|
|
20230908,095100,171120260,5290,5290,5290,5290,15
|
|
20230908,095000,171040910,5290,5290,5290,5290,0
|
|
20230908,094900,171040910,5290,5290,5290,5270,178
|
|
20230908,094800,170101130,5290,5280,5290,5280,15
|
|
20230908,094700,170021920,5300,5300,5300,5300,16
|
|
20230908,094600,169937120,5300,5270,5300,5270,245
|
|
20230908,094500,168645750,5260,5250,5260,5250,43
|
|
20230908,094400,168419580,5250,5270,5270,5250,783
|
|
20230908,094300,164299840,5270,5280,5280,5270,561
|
|
20230908,094200,161341240,5300,5300,5300,5300,0
|
|
20230908,094100,161341240,5300,5300,5300,5300,146
|
|
20230908,094000,160567440,5300,5300,5300,5300,5
|
|
20230908,093900,160540940,5300,5290,5300,5290,11
|
|
20230908,093800,160482740,5290,5290,5290,5290,0
|
|
20230908,093700,160482740,5290,5290,5300,5290,9
|
|
20230908,093600,160435100,5300,5280,5300,5280,15
|
|
20230908,093500,160355820,5280,5290,5290,5280,1261
|
|
20230908,093400,153695850,5300,5300,5300,5300,2
|
|
20230908,093300,153685250,5300,5290,5300,5290,265
|
|
20230908,093200,152283380,5300,5300,5300,5300,421
|
|
20230908,093100,150052080,5300,5300,5300,5300,217
|
|
20230908,093000,148901980,5300,5300,5300,5300,30
|
|
20230908,092900,148742980,5310,5310,5310,5310,0
|
|
20230908,092800,148742980,5310,5290,5310,5280,219
|
|
20230908,092700,147586270,5280,5290,5290,5280,455
|
|
20230908,092600,145183770,5280,5290,5300,5280,67
|
|
20230908,092500,144829430,5290,5290,5290,5290,24
|
|
20230908,092400,144702470,5290,5300,5300,5290,29
|
|
20230908,092300,144548990,5320,5320,5320,5320,94
|
|
20230908,092200,144048910,5320,5300,5320,5300,101
|
|
20230908,092100,143513060,5300,5330,5330,5300,9
|
|
20230908,092000,143465220,5330,5330,5330,5330,0
|
|
20230908,091900,143465220,5330,5300,5330,5230,11628
|
|
20230908,091800,82207520,5310,5320,5320,5310,7
|
|
20230908,091700,82170290,5310,5300,5310,5280,572
|
|
20230908,091600,79139700,5310,5270,5310,5270,213
|
|
20230908,091500,78016670,5280,5290,5300,5280,1498
|
|
20230908,091400,70102750,5300,5310,5310,5300,518
|
|
20230908,091300,67357340,5310,5310,5310,5310,43
|
|
20230908,091200,67129010,5310,5330,5330,5310,24
|
|
20230908,091100,67001300,5330,5340,5340,5330,41
|
|
20230908,091000,66782370,5350,5350,5360,5350,278
|
|
20230908,090900,65294950,5350,5350,5350,5350,645
|
|
20230908,090800,61844200,5350,5360,5360,5300,358
|
|
20230908,090700,59929270,5350,5350,5350,5350,1167
|
|
20230908,090600,53685820,5350,5350,5350,5350,7
|
|
20230908,090500,53648370,5350,5350,5350,5330,1720
|
|
20230908,090400,44456670,5350,5330,5350,5330,2072
|
|
20230908,090300,33388370,5330,5300,5330,5300,1346
|
|
20230908,090200,26216730,5310,5320,5340,5300,2541
|
|
20230908,090100,12678950,5320,5290,5320,5290,1594
|
|
20230908,090000,4202460,5290,5260,5290,5260,717
|