664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,200100,877732970,5850,5850,5850,5850,982
|
|
20230904,200000,877732970,5850,5850,5850,5850,0
|
|
20230904,195900,877732970,5850,5850,5850,5850,0
|
|
20230904,195800,877732970,5850,5850,5850,5850,0
|
|
20230904,195700,877732970,5850,5850,5850,5850,0
|
|
20230904,195600,877732970,5850,5850,5850,5850,0
|
|
20230904,195500,877732970,5850,5850,5850,5850,0
|
|
20230904,195400,877732970,5850,5850,5850,5850,0
|
|
20230904,195300,877732970,5850,5850,5850,5850,0
|
|
20230904,195200,877732970,5850,5850,5850,5850,0
|
|
20230904,195100,877732970,5850,5850,5850,5850,0
|
|
20230904,195000,877732970,5850,5850,5850,5850,0
|
|
20230904,194900,877732970,5850,5850,5850,5850,0
|
|
20230904,194800,877732970,5850,5850,5850,5850,0
|
|
20230904,194700,877732970,5850,5850,5850,5850,0
|
|
20230904,194600,877732970,5850,5850,5850,5850,0
|
|
20230904,194500,877732970,5850,5850,5850,5850,0
|
|
20230904,194400,877732970,5850,5850,5850,5850,0
|
|
20230904,194300,877732970,5850,5850,5850,5850,0
|
|
20230904,194200,877732970,5850,5850,5850,5850,0
|
|
20230904,194100,877732970,5850,5850,5850,5850,0
|
|
20230904,194000,877732970,5850,5850,5850,5850,0
|
|
20230904,193900,877732970,5850,5850,5850,5850,0
|
|
20230904,193800,877732970,5850,5850,5850,5850,0
|
|
20230904,193700,877732970,5850,5850,5850,5850,0
|
|
20230904,193600,877732970,5850,5850,5850,5850,0
|
|
20230904,193500,877732970,5850,5850,5850,5850,0
|
|
20230904,193400,877732970,5850,5850,5850,5850,0
|
|
20230904,193300,877732970,5850,5850,5850,5850,0
|
|
20230904,193200,877732970,5850,5850,5850,5850,0
|
|
20230904,193100,877732970,5850,5850,5850,5850,982
|
|
20230904,193000,877732970,5850,5850,5850,5850,0
|
|
20230904,192900,877732970,5850,5850,5850,5850,0
|
|
20230904,192800,877732970,5850,5850,5850,5850,0
|
|
20230904,192700,877732970,5850,5850,5850,5850,0
|
|
20230904,192600,877732970,5850,5850,5850,5850,0
|
|
20230904,192500,877732970,5850,5850,5850,5850,0
|
|
20230904,192400,877732970,5850,5850,5850,5850,0
|
|
20230904,192300,877732970,5850,5850,5850,5850,0
|
|
20230904,192200,877732970,5850,5850,5850,5850,0
|
|
20230904,192100,877732970,5850,5850,5850,5850,0
|
|
20230904,192000,877732970,5850,5850,5850,5850,0
|
|
20230904,191900,877732970,5850,5850,5850,5850,0
|
|
20230904,191800,877732970,5850,5850,5850,5850,0
|
|
20230904,191700,877732970,5850,5850,5850,5850,0
|
|
20230904,191600,877732970,5850,5850,5850,5850,0
|
|
20230904,191500,877732970,5850,5850,5850,5850,0
|
|
20230904,191400,877732970,5850,5850,5850,5850,0
|
|
20230904,191300,877732970,5850,5850,5850,5850,0
|
|
20230904,191200,877732970,5850,5850,5850,5850,0
|
|
20230904,191100,877732970,5850,5850,5850,5850,0
|
|
20230904,191000,877732970,5850,5850,5850,5850,0
|
|
20230904,190900,877732970,5850,5850,5850,5850,0
|
|
20230904,190800,877732970,5850,5850,5850,5850,0
|
|
20230904,190700,877732970,5850,5850,5850,5850,0
|
|
20230904,190600,877732970,5850,5850,5850,5850,0
|
|
20230904,190500,877732970,5850,5850,5850,5850,0
|
|
20230904,190400,877732970,5850,5850,5850,5850,0
|
|
20230904,190300,877732970,5850,5850,5850,5850,0
|
|
20230904,190200,877732970,5850,5850,5850,5850,0
|
|
20230904,190100,877732970,5850,5850,5850,5850,982
|
|
20230904,190000,877732970,5850,5850,5850,5850,0
|
|
20230904,185900,877732970,5850,5850,5850,5850,0
|
|
20230904,185800,877732970,5850,5850,5850,5850,0
|
|
20230904,185700,877732970,5850,5850,5850,5850,0
|
|
20230904,185600,877732970,5850,5850,5850,5850,0
|
|
20230904,185500,877732970,5850,5850,5850,5850,0
|
|
20230904,185400,877732970,5850,5850,5850,5850,0
|
|
20230904,185300,877732970,5850,5850,5850,5850,0
|
|
20230904,185200,877732970,5850,5850,5850,5850,0
|
|
20230904,185100,877732970,5850,5850,5850,5850,0
|
|
20230904,185000,877732970,5850,5850,5850,5850,0
|
|
20230904,184900,877732970,5850,5850,5850,5850,0
|
|
20230904,184800,877732970,5850,5850,5850,5850,0
|
|
20230904,184700,877732970,5850,5850,5850,5850,0
|
|
20230904,184600,877732970,5850,5850,5850,5850,0
|
|
20230904,184500,877732970,5850,5850,5850,5850,0
|
|
20230904,184400,877732970,5850,5850,5850,5850,0
|
|
20230904,184300,877732970,5850,5850,5850,5850,0
|
|
20230904,184200,877732970,5850,5850,5850,5850,0
|
|
20230904,184100,877732970,5850,5850,5850,5850,0
|
|
20230904,184000,877732970,5850,5850,5850,5850,0
|
|
20230904,183900,877732970,5850,5850,5850,5850,0
|
|
20230904,183800,877732970,5850,5850,5850,5850,0
|
|
20230904,183700,877732970,5850,5850,5850,5850,0
|
|
20230904,183600,877732970,5850,5850,5850,5850,0
|
|
20230904,183500,877732970,5850,5850,5850,5850,0
|
|
20230904,183400,877732970,5850,5850,5850,5850,0
|
|
20230904,183300,877732970,5850,5850,5850,5850,0
|
|
20230904,183200,877732970,5850,5850,5850,5850,0
|
|
20230904,183100,877732970,5850,5850,5850,5850,982
|
|
20230904,183000,877732970,5850,5850,5850,5850,0
|
|
20230904,182900,877732970,5850,5850,5850,5850,0
|
|
20230904,182800,877732970,5850,5850,5850,5850,0
|
|
20230904,182700,877732970,5850,5850,5850,5850,0
|
|
20230904,182600,877732970,5850,5850,5850,5850,0
|
|
20230904,182500,877732970,5850,5850,5850,5850,0
|
|
20230904,182400,877732970,5850,5850,5850,5850,0
|
|
20230904,182300,877732970,5850,5850,5850,5850,0
|
|
20230904,182200,877732970,5850,5850,5850,5850,0
|
|
20230904,182100,877732970,5850,5850,5850,5850,0
|
|
20230904,182000,877732970,5850,5850,5850,5850,0
|
|
20230904,181900,877732970,5850,5850,5850,5850,0
|
|
20230904,181800,877732970,5850,5850,5850,5850,0
|
|
20230904,181700,877732970,5850,5850,5850,5850,0
|
|
20230904,181600,877732970,5850,5850,5850,5850,0
|
|
20230904,181500,877732970,5850,5850,5850,5850,0
|
|
20230904,181400,877732970,5850,5850,5850,5850,0
|
|
20230904,181300,877732970,5850,5850,5850,5850,0
|
|
20230904,181200,877732970,5850,5850,5850,5850,0
|
|
20230904,181100,877732970,5850,5850,5850,5850,0
|
|
20230904,181000,877732970,5850,5850,5850,5850,0
|
|
20230904,180900,877732970,5850,5850,5850,5850,0
|
|
20230904,180800,877732970,5850,5850,5850,5850,0
|
|
20230904,180700,877732970,5850,5850,5850,5850,0
|
|
20230904,180600,877732970,5850,5850,5850,5850,0
|
|
20230904,180500,877732970,5850,5850,5850,5850,0
|
|
20230904,180400,877732970,5850,5850,5850,5850,0
|
|
20230904,180300,877732970,5850,5850,5850,5850,0
|
|
20230904,180200,877732970,5850,5850,5850,5850,0
|
|
20230904,180100,877732970,5850,5850,5850,5850,982
|
|
20230904,180000,877732970,5850,5850,5850,5850,0
|
|
20230904,175900,877732970,5850,5850,5850,5850,0
|
|
20230904,175800,877732970,5850,5850,5850,5850,0
|
|
20230904,175700,877732970,5850,5850,5850,5850,0
|
|
20230904,175600,877732970,5850,5850,5850,5850,0
|
|
20230904,175500,877732970,5850,5850,5850,5850,0
|
|
20230904,175400,877732970,5850,5850,5850,5850,0
|
|
20230904,175300,877732970,5850,5850,5850,5850,0
|
|
20230904,175200,877732970,5850,5850,5850,5850,0
|
|
20230904,175100,877732970,5850,5850,5850,5850,0
|
|
20230904,175000,877732970,5850,5850,5850,5850,0
|
|
20230904,174900,877732970,5850,5850,5850,5850,0
|
|
20230904,174800,877732970,5850,5850,5850,5850,0
|
|
20230904,174700,877732970,5850,5850,5850,5850,0
|
|
20230904,174600,877732970,5850,5850,5850,5850,0
|
|
20230904,174500,877732970,5850,5850,5850,5850,0
|
|
20230904,174400,877732970,5850,5850,5850,5850,0
|
|
20230904,174300,877732970,5850,5850,5850,5850,0
|
|
20230904,174200,877732970,5850,5850,5850,5850,0
|
|
20230904,174100,877732970,5850,5850,5850,5850,0
|
|
20230904,174000,877732970,5850,5850,5850,5850,0
|
|
20230904,173900,877732970,5850,5850,5850,5850,0
|
|
20230904,173800,877732970,5850,5850,5850,5850,0
|
|
20230904,173700,877732970,5850,5850,5850,5850,0
|
|
20230904,173600,877732970,5850,5850,5850,5850,0
|
|
20230904,173500,877732970,5850,5850,5850,5850,0
|
|
20230904,173400,877732970,5850,5850,5850,5850,0
|
|
20230904,173300,877732970,5850,5850,5850,5850,0
|
|
20230904,173200,877732970,5850,5850,5850,5850,0
|
|
20230904,173100,877732970,5850,5850,5850,5850,982
|
|
20230904,173000,877732970,5850,5850,5850,5850,0
|
|
20230904,172900,877732970,5850,5850,5850,5850,0
|
|
20230904,172800,877732970,5850,5850,5850,5850,0
|
|
20230904,172700,877732970,5850,5850,5850,5850,0
|
|
20230904,172600,877732970,5850,5850,5850,5850,0
|
|
20230904,172500,877732970,5850,5850,5850,5850,0
|
|
20230904,172400,877732970,5850,5850,5850,5850,0
|
|
20230904,172300,877732970,5850,5850,5850,5850,0
|
|
20230904,172200,877732970,5850,5850,5850,5850,0
|
|
20230904,172100,877732970,5850,5850,5850,5850,0
|
|
20230904,172000,877732970,5850,5850,5850,5850,0
|
|
20230904,171900,877732970,5850,5850,5850,5850,0
|
|
20230904,171800,877732970,5850,5850,5850,5850,0
|
|
20230904,171700,877732970,5850,5850,5850,5850,0
|
|
20230904,171600,877732970,5850,5850,5850,5850,0
|
|
20230904,171500,877732970,5850,5850,5850,5850,0
|
|
20230904,171400,877732970,5850,5850,5850,5850,0
|
|
20230904,171300,877732970,5850,5850,5850,5850,0
|
|
20230904,171200,877732970,5850,5850,5850,5850,0
|
|
20230904,171100,877732970,5850,5850,5850,5850,0
|
|
20230904,171000,877732970,5850,5850,5850,5850,0
|
|
20230904,170900,877732970,5850,5850,5850,5850,0
|
|
20230904,170800,877732970,5850,5850,5850,5850,0
|
|
20230904,170700,877732970,5850,5850,5850,5850,0
|
|
20230904,170600,877732970,5850,5850,5850,5850,0
|
|
20230904,170500,877732970,5850,5850,5850,5850,0
|
|
20230904,170400,877732970,5850,5850,5850,5850,0
|
|
20230904,170300,877732970,5850,5850,5850,5850,0
|
|
20230904,170200,877732970,5850,5850,5850,5850,0
|
|
20230904,170100,877732970,5850,5850,5850,5850,982
|
|
20230904,170000,877732970,5850,5850,5850,5850,0
|
|
20230904,165900,877732970,5850,5850,5850,5850,0
|
|
20230904,165800,877732970,5850,5850,5850,5850,0
|
|
20230904,165700,877732970,5850,5850,5850,5850,0
|
|
20230904,165600,877732970,5850,5850,5850,5850,0
|
|
20230904,165500,877732970,5850,5850,5850,5850,0
|
|
20230904,165400,877732970,5850,5850,5850,5850,0
|
|
20230904,165300,877732970,5850,5850,5850,5850,0
|
|
20230904,165200,877732970,5850,5850,5850,5850,0
|
|
20230904,165100,877732970,5850,5850,5850,5850,0
|
|
20230904,165000,877732970,5850,5850,5850,5850,0
|
|
20230904,164900,877732970,5850,5850,5850,5850,0
|
|
20230904,164800,877732970,5850,5850,5850,5850,0
|
|
20230904,164700,877732970,5850,5850,5850,5850,0
|
|
20230904,164600,877732970,5850,5850,5850,5850,0
|
|
20230904,164500,877732970,5850,5850,5850,5850,0
|
|
20230904,164400,877732970,5850,5850,5850,5850,0
|
|
20230904,164300,877732970,5850,5850,5850,5850,0
|
|
20230904,164200,877732970,5850,5850,5850,5850,0
|
|
20230904,164100,877732970,5850,5850,5850,5850,0
|
|
20230904,164000,877732970,5850,5850,5850,5850,0
|
|
20230904,163900,877732970,5850,5850,5850,5850,0
|
|
20230904,163800,877732970,5850,5850,5850,5850,0
|
|
20230904,163700,877732970,5850,5850,5850,5850,0
|
|
20230904,163600,877732970,5850,5850,5850,5850,0
|
|
20230904,163500,877732970,5850,5850,5850,5850,0
|
|
20230904,163400,877732970,5850,5850,5850,5850,0
|
|
20230904,163300,877732970,5850,5850,5850,5850,0
|
|
20230904,163200,877732970,5850,5850,5850,5850,0
|
|
20230904,163100,877732970,5850,5850,5850,5850,982
|
|
20230904,163000,877732970,5850,5850,5850,5850,0
|
|
20230904,162900,877732970,5850,5850,5850,5850,0
|
|
20230904,162800,877732970,5850,5850,5850,5850,0
|
|
20230904,162700,877732970,5850,5850,5850,5850,0
|
|
20230904,162600,877732970,5850,5850,5850,5850,0
|
|
20230904,162500,877732970,5850,5850,5850,5850,0
|
|
20230904,162400,877732970,5850,5850,5850,5850,0
|
|
20230904,162300,877732970,5850,5850,5850,5850,0
|
|
20230904,162200,877732970,5850,5850,5850,5850,0
|
|
20230904,162100,877732970,5850,5850,5850,5850,0
|
|
20230904,162000,877732970,5850,5850,5850,5850,0
|
|
20230904,161900,877732970,5850,5850,5850,5850,0
|
|
20230904,161800,877732970,5850,5850,5850,5850,0
|
|
20230904,161700,877732970,5850,5850,5850,5850,0
|
|
20230904,161600,877732970,5850,5850,5850,5850,0
|
|
20230904,161500,877732970,5850,5850,5850,5850,0
|
|
20230904,161400,877732970,5850,5850,5850,5850,0
|
|
20230904,161300,877732970,5850,5850,5850,5850,0
|
|
20230904,161200,877732970,5850,5850,5850,5850,0
|
|
20230904,161100,877732970,5850,5850,5850,5850,0
|
|
20230904,161000,877732970,5850,5850,5850,5850,0
|
|
20230904,160900,877732970,5850,5850,5850,5850,0
|
|
20230904,160800,877732970,5850,5850,5850,5850,0
|
|
20230904,160700,877732970,5850,5850,5850,5850,0
|
|
20230904,160600,877732970,5850,5850,5850,5850,0
|
|
20230904,160500,877732970,5850,5850,5850,5850,0
|
|
20230904,160400,877732970,5850,5850,5850,5850,0
|
|
20230904,160300,877732970,5850,5850,5850,5850,0
|
|
20230904,160200,877732970,5850,5850,5850,5850,0
|
|
20230904,160100,877732970,5850,5850,5850,5850,982
|
|
20230904,160000,877732970,5850,5850,5850,5850,0
|
|
20230904,155900,877732970,5850,5850,5850,5850,0
|
|
20230904,155800,877732970,5850,5850,5850,5850,0
|
|
20230904,155700,877732970,5850,5850,5850,5850,0
|
|
20230904,155600,877732970,5850,5850,5850,5850,0
|
|
20230904,155500,877732970,5850,5850,5850,5850,0
|
|
20230904,155400,877732970,5850,5850,5850,5850,0
|
|
20230904,155300,877732970,5850,5850,5850,5850,0
|
|
20230904,155200,877732970,5850,5850,5850,5850,0
|
|
20230904,155100,877732970,5850,5850,5850,5850,0
|
|
20230904,155000,877732970,5850,5850,5850,5850,0
|
|
20230904,154900,877732970,5850,5850,5850,5850,0
|
|
20230904,154800,877732970,5850,5850,5850,5850,0
|
|
20230904,154700,877732970,5850,5850,5850,5850,0
|
|
20230904,154600,877732970,5850,5850,5850,5850,0
|
|
20230904,154500,877732970,5850,5850,5850,5850,0
|
|
20230904,154400,877732970,5850,5850,5850,5850,0
|
|
20230904,154300,877732970,5850,5850,5850,5850,0
|
|
20230904,154200,877732970,5850,5850,5850,5850,0
|
|
20230904,154100,877732970,5850,5850,5850,5850,0
|
|
20230904,154000,877732970,5850,5850,5850,5850,0
|
|
20230904,153900,877732970,5850,5850,5850,5850,0
|
|
20230904,153800,877732970,5850,5850,5850,5850,0
|
|
20230904,153700,877732970,5850,5850,5850,5850,0
|
|
20230904,153600,877732970,5850,5850,5850,5850,0
|
|
20230904,153500,877732970,5850,5850,5850,5850,0
|
|
20230904,153400,877732970,5850,5850,5850,5850,0
|
|
20230904,153300,877732970,5850,5850,5850,5850,0
|
|
20230904,153200,877732970,5850,5850,5850,5850,0
|
|
20230904,153100,877732970,5850,5850,5850,5850,982
|
|
20230904,153000,877732970,5850,5850,5850,5850,982
|
|
20230904,152900,871988270,5850,5850,5850,5850,0
|
|
20230904,152800,871988270,5850,5850,5850,5850,0
|
|
20230904,152700,871988270,5850,5850,5850,5850,0
|
|
20230904,152600,871988270,5850,5850,5850,5850,0
|
|
20230904,152500,871988270,5850,5850,5850,5850,0
|
|
20230904,152400,871988270,5850,5850,5850,5850,0
|
|
20230904,152300,871988270,5850,5850,5850,5850,0
|
|
20230904,152200,871988270,5850,5850,5850,5850,0
|
|
20230904,152100,871988270,5850,5850,5850,5850,0
|
|
20230904,152000,871988270,5850,5850,5850,5850,0
|
|
20230904,151900,871988270,5850,5840,5850,5840,78
|
|
20230904,151800,871532170,5840,5840,5840,5800,392
|
|
20230904,151700,869246890,5790,5840,5840,5790,10008
|
|
20230904,151600,811167150,5840,5860,5860,5840,216
|
|
20230904,151500,809905390,5840,5840,5860,5840,445
|
|
20230904,151400,807304340,5850,5850,5850,5850,22
|
|
20230904,151300,807175640,5860,5860,5860,5860,87
|
|
20230904,151200,806665820,5860,5860,5860,5860,25
|
|
20230904,151100,806519320,5840,5840,5840,5840,0
|
|
20230904,151000,806519320,5840,5840,5840,5840,0
|
|
20230904,150900,806519320,5840,5840,5840,5840,16
|
|
20230904,150800,806425880,5880,5880,5880,5880,0
|
|
20230904,150700,806425880,5880,5880,5880,5880,167
|
|
20230904,150600,805443920,5880,5880,5880,5880,0
|
|
20230904,150500,805443920,5880,5880,5880,5880,0
|
|
20230904,150400,805443920,5880,5850,5880,5850,1468
|
|
20230904,150300,796855820,5830,5820,5840,5800,2559
|
|
20230904,150200,781967810,5850,5830,5850,5800,5010
|
|
20230904,150100,752834020,5830,5830,5830,5830,0
|
|
20230904,150000,752834020,5830,5850,5850,5830,458
|
|
20230904,145900,750155160,5840,5840,5840,5840,0
|
|
20230904,145800,750155160,5840,5840,5840,5840,1100
|
|
20230904,145700,743731160,5840,5840,5840,5840,0
|
|
20230904,145600,743731160,5840,5840,5840,5840,0
|
|
20230904,145500,743731160,5840,5840,5840,5840,0
|
|
20230904,145400,743731160,5840,5850,5850,5840,406
|
|
20230904,145300,741356620,5850,5850,5850,5850,0
|
|
20230904,145200,741356620,5850,5860,5860,5850,805
|
|
20230904,145100,736646870,5870,5870,5870,5870,0
|
|
20230904,145000,736646870,5870,5870,5870,5870,0
|
|
20230904,144900,736646870,5870,5870,5870,5870,3
|
|
20230904,144800,736629260,5850,5850,5850,5850,119
|
|
20230904,144700,735933110,5850,5860,5870,5850,573
|
|
20230904,144600,732580940,5870,5870,5870,5870,0
|
|
20230904,144500,732580940,5870,5870,5870,5870,0
|
|
20230904,144400,732580940,5870,5870,5870,5870,232
|
|
20230904,144300,731219100,5870,5870,5870,5870,10
|
|
20230904,144200,731160400,5840,5840,5840,5840,0
|
|
20230904,144100,731160400,5840,5840,5840,5840,5
|
|
20230904,144000,731131200,5870,5870,5870,5870,0
|
|
20230904,143900,731131200,5870,5870,5870,5870,0
|
|
20230904,143800,731131200,5870,5840,5870,5840,88
|
|
20230904,143700,730617230,5870,5860,5870,5840,4155
|
|
20230904,143600,706325180,5870,5870,5870,5870,0
|
|
20230904,143500,706325180,5870,5870,5870,5870,0
|
|
20230904,143400,706325180,5870,5860,5870,5860,90
|
|
20230904,143300,705797760,5870,5870,5870,5870,20
|
|
20230904,143200,705680360,5870,5870,5870,5870,10
|
|
20230904,143100,705621660,5870,5870,5870,5870,0
|
|
20230904,143000,705621660,5870,5870,5870,5870,0
|
|
20230904,142900,705621660,5870,5860,5870,5860,408
|
|
20230904,142800,703230680,5870,5870,5870,5870,0
|
|
20230904,142700,703230680,5870,5870,5870,5870,0
|
|
20230904,142600,703230680,5870,5870,5870,5870,0
|
|
20230904,142500,703230680,5870,5870,5870,5870,0
|
|
20230904,142400,703230680,5870,5870,5870,5870,0
|
|
20230904,142300,703230680,5870,5870,5870,5870,10
|
|
20230904,142200,703171980,5860,5860,5860,5860,1000
|
|
20230904,142100,697311980,5860,5860,5860,5860,0
|
|
20230904,142000,697311980,5860,5860,5860,5860,167
|
|
20230904,141900,696333360,5860,5860,5860,5860,10
|
|
20230904,141800,696274760,5870,5870,5870,5870,1
|
|
20230904,141700,696268890,5870,5870,5870,5870,2
|
|
20230904,141600,696257150,5870,5870,5870,5870,1
|
|
20230904,141500,696251280,5870,5870,5870,5870,10
|
|
20230904,141400,696192580,5860,5860,5860,5860,0
|
|
20230904,141300,696192580,5860,5860,5860,5860,0
|
|
20230904,141200,696192580,5860,5860,5860,5860,0
|
|
20230904,141100,696192580,5860,5860,5870,5860,397
|
|
20230904,141000,693866150,5860,5850,5860,5850,576
|
|
20230904,140900,690496420,5870,5870,5870,5870,0
|
|
20230904,140800,690496420,5870,5870,5870,5870,30
|
|
20230904,140700,690320320,5870,5870,5870,5870,10
|
|
20230904,140600,690261620,5840,5840,5840,5840,0
|
|
20230904,140500,690261620,5840,5840,5840,5840,5118
|
|
20230904,140400,660372500,5840,5840,5840,5840,101
|
|
20230904,140300,659782660,5840,5830,5840,5830,3907
|
|
20230904,140200,636972260,5820,5850,5850,5820,1428
|
|
20230904,140100,628641060,5850,5870,5870,5840,16574
|
|
20230904,140000,531818590,5880,5880,5880,5880,30
|
|
20230904,135900,531642190,5880,5880,5880,5880,99
|
|
20230904,135800,531060070,5880,5880,5880,5880,324
|
|
20230904,135700,529154950,5880,5880,5880,5880,27
|
|
20230904,135600,528996190,5880,5880,5880,5880,6
|
|
20230904,135500,528960910,5880,5880,5880,5880,394
|
|
20230904,135400,526644190,5880,5880,5880,5880,0
|
|
20230904,135300,526644190,5880,5880,5880,5880,59
|
|
20230904,135200,526297270,5880,5880,5880,5880,19
|
|
20230904,135100,526185550,5880,5880,5880,5880,32
|
|
20230904,135000,525997390,5880,5880,5880,5880,100
|
|
20230904,134900,525409390,5880,5880,5880,5880,0
|
|
20230904,134800,525409390,5880,5880,5880,5880,0
|
|
20230904,134700,525409390,5880,5880,5880,5880,0
|
|
20230904,134600,525409390,5880,5880,5880,5880,20
|
|
20230904,134500,525291790,5880,5850,5880,5850,835
|
|
20230904,134400,520390650,5870,5870,5870,5870,1
|
|
20230904,134300,520384780,5840,5840,5840,5840,601
|
|
20230904,134200,516874940,5840,5840,5840,5840,0
|
|
20230904,134100,516874940,5840,5840,5840,5840,0
|
|
20230904,134000,516874940,5840,5850,5850,5840,3
|
|
20230904,133900,516857400,5850,5850,5850,5850,0
|
|
20230904,133800,516857400,5850,5850,5850,5850,81
|
|
20230904,133700,516383550,5850,5860,5860,5810,5154
|
|
20230904,133600,486381420,5880,5880,5880,5880,0
|
|
20230904,133500,486381420,5880,5880,5880,5880,0
|
|
20230904,133400,486381420,5880,5880,5880,5880,167
|
|
20230904,133300,485399460,5870,5870,5870,5870,0
|
|
20230904,133200,485399460,5870,5870,5870,5870,0
|
|
20230904,133100,485399460,5870,5870,5870,5870,48
|
|
20230904,133000,485117700,5870,5870,5870,5870,14
|
|
20230904,132900,485035520,5850,5850,5850,5850,0
|
|
20230904,132800,485035520,5850,5850,5850,5850,50
|
|
20230904,132700,484743020,5870,5870,5870,5870,0
|
|
20230904,132600,484743020,5870,5870,5870,5870,9
|
|
20230904,132500,484690190,5830,5870,5880,5830,3108
|
|
20230904,132400,466555440,5870,5860,5870,5860,259
|
|
20230904,132300,465037690,5860,5860,5860,5860,1
|
|
20230904,132200,465031830,5860,5860,5860,5860,99
|
|
20230904,132100,464451690,5870,5870,5870,5870,0
|
|
20230904,132000,464451690,5870,5870,5870,5870,57
|
|
20230904,131900,464117100,5870,5870,5870,5870,190
|
|
20230904,131800,463001800,5830,5870,5870,5830,6420
|
|
20230904,131700,425480230,5920,5920,5920,5920,0
|
|
20230904,131600,425480230,5920,5890,5920,5870,1970
|
|
20230904,131500,413910230,5920,5890,5920,5890,20
|
|
20230904,131400,413791860,5910,5910,5910,5910,0
|
|
20230904,131300,413791860,5910,5910,5910,5910,64
|
|
20230904,131200,413413620,5910,5910,5910,5910,1
|
|
20230904,131100,413407710,5910,5910,5910,5910,0
|
|
20230904,131000,413407710,5910,5910,5910,5910,2
|
|
20230904,130900,413395890,5870,5870,5870,5870,0
|
|
20230904,130800,413395890,5870,5890,5890,5870,5000
|
|
20230904,130700,384040850,5920,5920,5920,5920,0
|
|
20230904,130600,384040850,5920,5890,5920,5890,16
|
|
20230904,130500,383946550,5890,5890,5890,5890,0
|
|
20230904,130400,383946550,5890,5890,5890,5890,1370
|
|
20230904,130300,375877250,5890,5930,5930,5880,9949
|
|
20230904,130200,317212020,5950,5950,5950,5950,0
|
|
20230904,130100,317212020,5950,5950,5950,5950,0
|
|
20230904,130000,317212020,5950,5950,5950,5950,0
|
|
20230904,125900,317212020,5950,5950,5950,5950,0
|
|
20230904,125800,317212020,5950,5950,5950,5950,0
|
|
20230904,125700,317212020,5950,5950,5950,5950,2
|
|
20230904,125600,317200120,5950,5950,5950,5950,0
|
|
20230904,125500,317200120,5950,5950,5950,5950,100
|
|
20230904,125400,316605120,5940,5940,5940,5940,0
|
|
20230904,125300,316605120,5940,5940,5940,5940,12
|
|
20230904,125200,316533840,5940,5940,5940,5940,0
|
|
20230904,125100,316533840,5940,5940,5940,5940,810
|
|
20230904,125000,311722440,5940,5940,5940,5940,33
|
|
20230904,124900,311526420,5940,5940,5940,5940,209
|
|
20230904,124800,310284960,5940,5940,5940,5940,2000
|
|
20230904,124700,298404960,5940,5940,5940,5940,0
|
|
20230904,124600,298404960,5940,5940,5940,5940,0
|
|
20230904,124500,298404960,5940,5940,5940,5940,0
|
|
20230904,124400,298404960,5940,5940,5940,5940,0
|
|
20230904,124300,298404960,5940,5940,5940,5940,0
|
|
20230904,124200,298404960,5940,5940,5940,5940,0
|
|
20230904,124100,298404960,5940,5940,5940,5940,0
|
|
20230904,124000,298404960,5940,5940,5940,5940,0
|
|
20230904,123900,298404960,5940,5940,5940,5940,0
|
|
20230904,123800,298404960,5940,5940,5940,5940,0
|
|
20230904,123700,298404960,5940,5940,5940,5940,83
|
|
20230904,123600,297911940,5920,5920,5920,5920,4
|
|
20230904,123500,297888260,5910,5910,5910,5910,0
|
|
20230904,123400,297888260,5910,5910,5910,5910,0
|
|
20230904,123300,297888260,5910,5910,5910,5910,0
|
|
20230904,123200,297888260,5910,5910,5910,5910,0
|
|
20230904,123100,297888260,5910,5910,5910,5910,0
|
|
20230904,123000,297888260,5910,5920,5920,5910,649
|
|
20230904,122900,294050610,5940,5940,5940,5940,0
|
|
20230904,122800,294050610,5940,5940,5940,5940,0
|
|
20230904,122700,294050610,5940,5940,5940,5940,0
|
|
20230904,122600,294050610,5940,5940,5940,5940,0
|
|
20230904,122500,294050610,5940,5940,5940,5940,0
|
|
20230904,122400,294050610,5940,5940,5940,5940,0
|
|
20230904,122300,294050610,5940,5940,5940,5940,0
|
|
20230904,122200,294050610,5940,5940,5940,5940,0
|
|
20230904,122100,294050610,5940,5940,5940,5940,0
|
|
20230904,122000,294050610,5940,5940,5940,5940,15
|
|
20230904,121900,293961510,5940,5940,5940,5940,0
|
|
20230904,121800,293961510,5940,5940,5940,5940,0
|
|
20230904,121700,293961510,5940,5940,5940,5940,0
|
|
20230904,121600,293961510,5940,5940,5940,5940,0
|
|
20230904,121500,293961510,5940,5940,5940,5940,13
|
|
20230904,121400,293884290,5920,5920,5920,5920,0
|
|
20230904,121300,293884290,5920,5920,5920,5920,519
|
|
20230904,121200,290811810,5920,5920,5920,5920,0
|
|
20230904,121100,290811810,5920,5920,5920,5920,0
|
|
20230904,121000,290811810,5920,5920,5920,5920,0
|
|
20230904,120900,290811810,5920,5920,5920,5920,0
|
|
20230904,120800,290811810,5920,5920,5920,5920,0
|
|
20230904,120700,290811810,5920,5920,5920,5920,0
|
|
20230904,120600,290811810,5920,5920,5920,5920,0
|
|
20230904,120500,290811810,5920,5920,5920,5920,0
|
|
20230904,120400,290811810,5920,5920,5920,5920,0
|
|
20230904,120300,290811810,5920,5920,5920,5920,0
|
|
20230904,120200,290811810,5920,5920,5920,5920,0
|
|
20230904,120100,290811810,5920,5920,5920,5920,839
|
|
20230904,120000,285844930,5930,5930,5930,5930,0
|
|
20230904,115900,285844930,5930,5930,5930,5930,566
|
|
20230904,115800,282488550,5930,5930,5930,5930,1016
|
|
20230904,115700,276463670,5930,5930,5930,5930,0
|
|
20230904,115600,276463670,5930,5930,5930,5930,0
|
|
20230904,115500,276463670,5930,5930,5930,5930,0
|
|
20230904,115400,276463670,5930,5930,5930,5930,3
|
|
20230904,115300,276445880,5930,5940,5940,5930,103
|
|
20230904,115200,275834090,5940,5940,5940,5940,0
|
|
20230904,115100,275834090,5940,5940,5940,5940,0
|
|
20230904,115000,275834090,5940,5940,5940,5940,0
|
|
20230904,114900,275834090,5940,5940,5940,5940,0
|
|
20230904,114800,275834090,5940,5940,5940,5940,0
|
|
20230904,114700,275834090,5940,5940,5940,5940,0
|
|
20230904,114600,275834090,5940,5940,5940,5940,0
|
|
20230904,114500,275834090,5940,5940,5940,5940,0
|
|
20230904,114400,275834090,5940,5940,5940,5940,2
|
|
20230904,114300,275822210,5930,5930,5930,5930,200
|
|
20230904,114200,274636210,5930,5930,5930,5930,20
|
|
20230904,114100,274517610,5930,5930,5930,5930,373
|
|
20230904,114000,272305720,5940,5940,5940,5940,0
|
|
20230904,113900,272305720,5940,5940,5940,5940,1106
|
|
20230904,113800,265736080,5940,5940,5940,5940,0
|
|
20230904,113700,265736080,5940,5940,5940,5940,20
|
|
20230904,113600,265617280,5940,5940,5940,5940,0
|
|
20230904,113500,265617280,5940,5940,5940,5940,0
|
|
20230904,113400,265617280,5940,5940,5940,5940,0
|
|
20230904,113300,265617280,5940,5930,5940,5930,62
|
|
20230904,113200,265249600,5930,5930,5930,5930,10
|
|
20230904,113100,265190300,5930,5930,5930,5930,11
|
|
20230904,113000,265125070,5930,5930,5930,5930,122
|
|
20230904,112900,264401610,5930,5930,5930,5930,0
|
|
20230904,112800,264401610,5930,5930,5930,5930,16
|
|
20230904,112700,264306730,5930,5930,5930,5930,6
|
|
20230904,112600,264271150,5930,5930,5930,5930,78
|
|
20230904,112500,263808610,5920,5920,5930,5920,165
|
|
20230904,112400,262830220,5920,5920,5920,5920,0
|
|
20230904,112300,262830220,5920,5920,5920,5920,1
|
|
20230904,112200,262824300,5920,5920,5920,5920,65
|
|
20230904,112100,262439500,5920,5920,5920,5920,0
|
|
20230904,112000,262439500,5920,5920,5920,5920,0
|
|
20230904,111900,262439500,5920,5910,5920,5910,6
|
|
20230904,111800,262404020,5920,5910,5920,5910,6
|
|
20230904,111700,262368550,5910,5910,5910,5910,124
|
|
20230904,111600,261635710,5910,5920,5920,5910,31
|
|
20230904,111500,261452200,5920,5920,5920,5920,0
|
|
20230904,111400,261452200,5920,5920,5920,5920,0
|
|
20230904,111300,261452200,5920,5920,5920,5920,1
|
|
20230904,111200,261446280,5930,5930,5930,5930,0
|
|
20230904,111100,261446280,5930,5930,5930,5930,0
|
|
20230904,111000,261446280,5930,5930,5930,5930,0
|
|
20230904,110900,261446280,5930,5930,5930,5930,0
|
|
20230904,110800,261446280,5930,5930,5930,5930,0
|
|
20230904,110700,261446280,5930,5930,5930,5930,0
|
|
20230904,110600,261446280,5930,5930,5930,5930,0
|
|
20230904,110500,261446280,5930,5930,5930,5930,0
|
|
20230904,110400,261446280,5930,5930,5930,5930,0
|
|
20230904,110300,261446280,5930,5930,5930,5930,2
|
|
20230904,110200,261434420,5910,5900,5910,5900,102
|
|
20230904,110100,260832600,5900,5910,5910,5900,394
|
|
20230904,110000,258506000,5910,5910,5910,5910,120
|
|
20230904,105900,257796800,5920,5890,5920,5880,3003
|
|
20230904,105800,240122190,5890,5920,5920,5890,267
|
|
20230904,105700,238549350,5930,5930,5930,5930,244
|
|
20230904,105600,237102430,5940,5940,5940,5940,0
|
|
20230904,105500,237102430,5940,5940,5940,5940,0
|
|
20230904,105400,237102430,5940,5940,5940,5940,0
|
|
20230904,105300,237102430,5940,5940,5940,5940,0
|
|
20230904,105200,237102430,5940,5940,5940,5940,0
|
|
20230904,105100,237102430,5940,5940,5940,5940,0
|
|
20230904,105000,237102430,5940,5940,5940,5940,0
|
|
20230904,104900,237102430,5940,5940,5940,5940,0
|
|
20230904,104800,237102430,5940,5910,5940,5900,2513
|
|
20230904,104700,222273510,5920,5920,5920,5920,0
|
|
20230904,104600,222273510,5920,5920,5920,5920,0
|
|
20230904,104500,222273510,5920,5920,5920,5920,0
|
|
20230904,104400,222273510,5920,5920,5920,5920,3
|
|
20230904,104300,222255750,5930,5920,5930,5920,5
|
|
20230904,104200,222226130,5930,5930,5930,5930,105
|
|
20230904,104100,221603480,5930,5930,5930,5930,0
|
|
20230904,104000,221603480,5930,5930,5930,5930,0
|
|
20230904,103900,221603480,5930,5930,5930,5930,2
|
|
20230904,103800,221591620,5900,5900,5900,5900,0
|
|
20230904,103700,221591620,5900,5920,5920,5900,5679
|
|
20230904,103600,188054100,5930,5930,5930,5930,1000
|
|
20230904,103500,182124100,5930,5930,5930,5930,0
|
|
20230904,103400,182124100,5930,5930,5930,5930,0
|
|
20230904,103300,182124100,5930,5930,5930,5930,0
|
|
20230904,103200,182124100,5930,5930,5930,5930,0
|
|
20230904,103100,182124100,5930,5930,5930,5930,500
|
|
20230904,103000,179159100,5930,5920,5930,5920,517
|
|
20230904,102900,176098290,5920,5920,5920,5920,1
|
|
20230904,102800,176092370,5940,5940,5940,5940,0
|
|
20230904,102700,176092370,5940,5940,5940,5940,0
|
|
20230904,102600,176092370,5940,5940,5940,5940,0
|
|
20230904,102500,176092370,5940,5940,5940,5940,0
|
|
20230904,102400,176092370,5940,5940,5940,5940,0
|
|
20230904,102300,176092370,5940,5940,5940,5940,0
|
|
20230904,102200,176092370,5940,5940,5940,5940,0
|
|
20230904,102100,176092370,5940,5940,5940,5940,0
|
|
20230904,102000,176092370,5940,5940,5940,5940,0
|
|
20230904,101900,176092370,5940,5940,5940,5940,0
|
|
20230904,101800,176092370,5940,5930,5940,5930,2
|
|
20230904,101700,176080500,5940,5940,5940,5940,0
|
|
20230904,101600,176080500,5940,5940,5940,5940,2
|
|
20230904,101500,176068620,5900,5920,5930,5900,3050
|
|
20230904,101400,157984730,5930,5930,5930,5930,0
|
|
20230904,101300,157984730,5930,5930,5930,5930,2
|
|
20230904,101200,157972870,5930,5930,5930,5880,6002
|
|
20230904,101100,122563640,5960,5960,5960,5960,5
|
|
20230904,101000,122533840,5940,5930,5940,5930,3010
|
|
20230904,100900,104655440,5930,5930,5930,5930,1500
|
|
20230904,100800,95760440,5930,5920,5930,5920,131
|
|
20230904,100700,94984910,5940,5940,5940,5940,5
|
|
20230904,100600,94955210,5940,5940,5940,5940,4
|
|
20230904,100500,94931450,5940,5940,5940,5940,0
|
|
20230904,100400,94931450,5940,5920,5940,5920,1816
|
|
20230904,100300,84180690,5940,5940,5940,5940,0
|
|
20230904,100200,84180690,5940,5940,5940,5940,29
|
|
20230904,100100,84008430,5940,5940,5940,5940,40
|
|
20230904,100000,83770830,5940,5940,5940,5940,0
|
|
20230904,095900,83770830,5940,5940,5940,5940,5
|
|
20230904,095800,83741130,5940,5930,5940,5930,258
|
|
20230904,095700,82211060,5940,5940,5940,5940,114
|
|
20230904,095600,81533900,5940,5960,5960,5940,205
|
|
20230904,095500,80316160,5960,5950,5960,5950,555
|
|
20230904,095400,77013640,5960,5960,5960,5960,55
|
|
20230904,095300,76685840,5980,5980,5980,5980,2
|
|
20230904,095200,76673880,5970,5970,5970,5970,0
|
|
20230904,095100,76673880,5970,5970,5970,5970,0
|
|
20230904,095000,76673880,5970,5970,5970,5970,0
|
|
20230904,094900,76673880,5970,5970,5970,5970,0
|
|
20230904,094800,76673880,5970,5970,5970,5970,0
|
|
20230904,094700,76673880,5970,5970,5970,5970,0
|
|
20230904,094600,76673880,5970,5970,5970,5970,1
|
|
20230904,094500,76667910,5970,5970,5970,5970,13
|
|
20230904,094400,76590300,5950,5960,5960,5950,127
|
|
20230904,094300,75834380,5960,5960,5960,5960,246
|
|
20230904,094200,74368220,5960,5960,5960,5960,40
|
|
20230904,094100,74129820,5960,5980,5980,5960,668
|
|
20230904,094000,70140190,5990,6000,6000,5990,1340
|
|
20230904,093900,62111840,6000,6000,6000,6000,1
|
|
20230904,093800,62105840,6000,6000,6000,6000,7
|
|
20230904,093700,62063840,6000,6000,6000,6000,1
|
|
20230904,093600,62057840,5990,5990,5990,5990,1
|
|
20230904,093500,62051850,6000,6000,6000,6000,199
|
|
20230904,093400,60857850,6000,6000,6000,6000,0
|
|
20230904,093300,60857850,6000,6000,6000,6000,0
|
|
20230904,093200,60857850,6000,6000,6000,6000,3
|
|
20230904,093100,60839850,6000,6000,6000,6000,1
|
|
20230904,093000,60833850,6000,6000,6000,6000,0
|
|
20230904,092900,60833850,6000,6030,6030,5980,3204
|
|
20230904,092800,41640240,6030,6020,6030,6020,1657
|
|
20230904,092700,31663850,6010,6000,6020,6000,201
|
|
20230904,092600,30456790,6000,6000,6000,6000,1
|
|
20230904,092500,30450790,5970,5970,5970,5970,0
|
|
20230904,092400,30450790,5970,5970,5970,5970,0
|
|
20230904,092300,30450790,5970,5970,5970,5970,0
|
|
20230904,092200,30450790,5970,5970,5970,5970,0
|
|
20230904,092100,30450790,5970,5970,5970,5970,0
|
|
20230904,092000,30450790,5970,5990,5990,5970,646
|
|
20230904,091900,26594150,5990,5990,5990,5990,11
|
|
20230904,091800,26528260,5990,5990,5990,5990,88
|
|
20230904,091700,26001140,5990,5990,5990,5990,0
|
|
20230904,091600,26001140,5990,5980,5990,5980,111
|
|
20230904,091500,25336500,5980,5970,5980,5970,183
|
|
20230904,091400,24242170,5970,5970,5970,5970,33
|
|
20230904,091300,24045160,5970,5960,5970,5960,83
|
|
20230904,091200,23550470,5970,5970,5970,5970,1
|
|
20230904,091100,23544500,5930,5970,5970,5930,1528
|
|
20230904,091000,14482340,5950,5950,5950,5950,759
|
|
20230904,090900,9966290,5930,5930,5930,5930,14
|
|
20230904,090800,9883270,5930,5930,5930,5930,0
|
|
20230904,090700,9883270,5930,5950,5950,5930,19
|
|
20230904,090600,9770420,5930,5930,5930,5930,1
|
|
20230904,090500,9764490,5930,5940,5940,5930,56
|
|
20230904,090400,9432090,5930,5930,5930,5930,20
|
|
20230904,090300,9313490,5930,5930,5930,5930,55
|
|
20230904,090200,8987340,5930,5930,5930,5930,0
|
|
20230904,090100,8987340,5930,5930,5930,5930,5
|
|
20230904,090000,8957690,5980,5970,5980,5930,1504
|