665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,200200,548812600,5800,5800,5800,5800,864
|
|
20230905,200100,548812600,5800,5800,5800,5800,0
|
|
20230905,200000,548812600,5800,5800,5800,5800,0
|
|
20230905,195900,548812600,5800,5800,5800,5800,0
|
|
20230905,195800,548812600,5800,5800,5800,5800,0
|
|
20230905,195700,548812600,5800,5800,5800,5800,0
|
|
20230905,195600,548812600,5800,5800,5800,5800,0
|
|
20230905,195500,548812600,5800,5800,5800,5800,0
|
|
20230905,195400,548812600,5800,5800,5800,5800,0
|
|
20230905,195300,548812600,5800,5800,5800,5800,0
|
|
20230905,195200,548812600,5800,5800,5800,5800,0
|
|
20230905,195100,548812600,5800,5800,5800,5800,0
|
|
20230905,195000,548812600,5800,5800,5800,5800,0
|
|
20230905,194900,548812600,5800,5800,5800,5800,0
|
|
20230905,194800,548812600,5800,5800,5800,5800,0
|
|
20230905,194700,548812600,5800,5800,5800,5800,0
|
|
20230905,194600,548812600,5800,5800,5800,5800,0
|
|
20230905,194500,548812600,5800,5800,5800,5800,0
|
|
20230905,194400,548812600,5800,5800,5800,5800,0
|
|
20230905,194300,548812600,5800,5800,5800,5800,0
|
|
20230905,194200,548812600,5800,5800,5800,5800,0
|
|
20230905,194100,548812600,5800,5800,5800,5800,0
|
|
20230905,194000,548812600,5800,5800,5800,5800,0
|
|
20230905,193900,548812600,5800,5800,5800,5800,0
|
|
20230905,193800,548812600,5800,5800,5800,5800,0
|
|
20230905,193700,548812600,5800,5800,5800,5800,0
|
|
20230905,193600,548812600,5800,5800,5800,5800,0
|
|
20230905,193500,548812600,5800,5800,5800,5800,0
|
|
20230905,193400,548812600,5800,5800,5800,5800,0
|
|
20230905,193300,548812600,5800,5800,5800,5800,0
|
|
20230905,193200,548812600,5800,5800,5800,5800,864
|
|
20230905,193100,548812600,5800,5800,5800,5800,0
|
|
20230905,193000,548812600,5800,5800,5800,5800,0
|
|
20230905,192900,548812600,5800,5800,5800,5800,0
|
|
20230905,192800,548812600,5800,5800,5800,5800,0
|
|
20230905,192700,548812600,5800,5800,5800,5800,0
|
|
20230905,192600,548812600,5800,5800,5800,5800,0
|
|
20230905,192500,548812600,5800,5800,5800,5800,0
|
|
20230905,192400,548812600,5800,5800,5800,5800,0
|
|
20230905,192300,548812600,5800,5800,5800,5800,0
|
|
20230905,192200,548812600,5800,5800,5800,5800,0
|
|
20230905,192100,548812600,5800,5800,5800,5800,0
|
|
20230905,192000,548812600,5800,5800,5800,5800,0
|
|
20230905,191900,548812600,5800,5800,5800,5800,0
|
|
20230905,191800,548812600,5800,5800,5800,5800,0
|
|
20230905,191700,548812600,5800,5800,5800,5800,0
|
|
20230905,191600,548812600,5800,5800,5800,5800,0
|
|
20230905,191500,548812600,5800,5800,5800,5800,0
|
|
20230905,191400,548812600,5800,5800,5800,5800,0
|
|
20230905,191300,548812600,5800,5800,5800,5800,0
|
|
20230905,191200,548812600,5800,5800,5800,5800,0
|
|
20230905,191100,548812600,5800,5800,5800,5800,0
|
|
20230905,191000,548812600,5800,5800,5800,5800,0
|
|
20230905,190900,548812600,5800,5800,5800,5800,0
|
|
20230905,190800,548812600,5800,5800,5800,5800,0
|
|
20230905,190700,548812600,5800,5800,5800,5800,0
|
|
20230905,190600,548812600,5800,5800,5800,5800,0
|
|
20230905,190500,548812600,5800,5800,5800,5800,0
|
|
20230905,190400,548812600,5800,5800,5800,5800,0
|
|
20230905,190300,548812600,5800,5800,5800,5800,0
|
|
20230905,190200,548812600,5800,5800,5800,5800,864
|
|
20230905,190100,548812600,5800,5800,5800,5800,0
|
|
20230905,190000,548812600,5800,5800,5800,5800,0
|
|
20230905,185900,548812600,5800,5800,5800,5800,0
|
|
20230905,185800,548812600,5800,5800,5800,5800,0
|
|
20230905,185700,548812600,5800,5800,5800,5800,0
|
|
20230905,185600,548812600,5800,5800,5800,5800,0
|
|
20230905,185500,548812600,5800,5800,5800,5800,0
|
|
20230905,185400,548812600,5800,5800,5800,5800,0
|
|
20230905,185300,548812600,5800,5800,5800,5800,0
|
|
20230905,185200,548812600,5800,5800,5800,5800,0
|
|
20230905,185100,548812600,5800,5800,5800,5800,0
|
|
20230905,185000,548812600,5800,5800,5800,5800,0
|
|
20230905,184900,548812600,5800,5800,5800,5800,0
|
|
20230905,184800,548812600,5800,5800,5800,5800,0
|
|
20230905,184700,548812600,5800,5800,5800,5800,0
|
|
20230905,184600,548812600,5800,5800,5800,5800,0
|
|
20230905,184500,548812600,5800,5800,5800,5800,0
|
|
20230905,184400,548812600,5800,5800,5800,5800,0
|
|
20230905,184300,548812600,5800,5800,5800,5800,0
|
|
20230905,184200,548812600,5800,5800,5800,5800,0
|
|
20230905,184100,548812600,5800,5800,5800,5800,0
|
|
20230905,184000,548812600,5800,5800,5800,5800,0
|
|
20230905,183900,548812600,5800,5800,5800,5800,0
|
|
20230905,183800,548812600,5800,5800,5800,5800,0
|
|
20230905,183700,548812600,5800,5800,5800,5800,0
|
|
20230905,183600,548812600,5800,5800,5800,5800,0
|
|
20230905,183500,548812600,5800,5800,5800,5800,0
|
|
20230905,183400,548812600,5800,5800,5800,5800,0
|
|
20230905,183300,548812600,5800,5800,5800,5800,0
|
|
20230905,183200,548812600,5800,5800,5800,5800,864
|
|
20230905,183100,548812600,5800,5800,5800,5800,0
|
|
20230905,183000,548812600,5800,5800,5800,5800,0
|
|
20230905,182900,548812600,5800,5800,5800,5800,0
|
|
20230905,182800,548812600,5800,5800,5800,5800,0
|
|
20230905,182700,548812600,5800,5800,5800,5800,0
|
|
20230905,182600,548812600,5800,5800,5800,5800,0
|
|
20230905,182500,548812600,5800,5800,5800,5800,0
|
|
20230905,182400,548812600,5800,5800,5800,5800,0
|
|
20230905,182300,548812600,5800,5800,5800,5800,0
|
|
20230905,182200,548812600,5800,5800,5800,5800,0
|
|
20230905,182100,548812600,5800,5800,5800,5800,0
|
|
20230905,182000,548812600,5800,5800,5800,5800,0
|
|
20230905,181900,548812600,5800,5800,5800,5800,0
|
|
20230905,181800,548812600,5800,5800,5800,5800,0
|
|
20230905,181700,548812600,5800,5800,5800,5800,0
|
|
20230905,181600,548812600,5800,5800,5800,5800,0
|
|
20230905,181500,548812600,5800,5800,5800,5800,0
|
|
20230905,181400,548812600,5800,5800,5800,5800,0
|
|
20230905,181300,548812600,5800,5800,5800,5800,0
|
|
20230905,181200,548812600,5800,5800,5800,5800,0
|
|
20230905,181100,548812600,5800,5800,5800,5800,0
|
|
20230905,181000,548812600,5800,5800,5800,5800,0
|
|
20230905,180900,548812600,5800,5800,5800,5800,0
|
|
20230905,180800,548812600,5800,5800,5800,5800,0
|
|
20230905,180700,548812600,5800,5800,5800,5800,0
|
|
20230905,180600,548812600,5800,5800,5800,5800,0
|
|
20230905,180500,548812600,5800,5800,5800,5800,0
|
|
20230905,180400,548812600,5800,5800,5800,5800,0
|
|
20230905,180300,548812600,5800,5800,5800,5800,0
|
|
20230905,180200,548812600,5800,5800,5800,5800,864
|
|
20230905,180100,548812600,5800,5800,5800,5800,0
|
|
20230905,180000,548812600,5800,5800,5800,5800,0
|
|
20230905,175900,548812600,5800,5800,5800,5800,0
|
|
20230905,175800,548812600,5800,5800,5800,5800,0
|
|
20230905,175700,548812600,5800,5800,5800,5800,0
|
|
20230905,175600,548812600,5800,5800,5800,5800,0
|
|
20230905,175500,548812600,5800,5800,5800,5800,0
|
|
20230905,175400,548812600,5800,5800,5800,5800,0
|
|
20230905,175300,548812600,5800,5800,5800,5800,0
|
|
20230905,175200,548812600,5800,5800,5800,5800,0
|
|
20230905,175100,548812600,5800,5800,5800,5800,0
|
|
20230905,175000,548812600,5800,5800,5800,5800,0
|
|
20230905,174900,548812600,5800,5800,5800,5800,0
|
|
20230905,174800,548812600,5800,5800,5800,5800,0
|
|
20230905,174700,548812600,5800,5800,5800,5800,0
|
|
20230905,174600,548812600,5800,5800,5800,5800,0
|
|
20230905,174500,548812600,5800,5800,5800,5800,0
|
|
20230905,174400,548812600,5800,5800,5800,5800,0
|
|
20230905,174300,548812600,5800,5800,5800,5800,0
|
|
20230905,174200,548812600,5800,5800,5800,5800,0
|
|
20230905,174100,548812600,5800,5800,5800,5800,0
|
|
20230905,174000,548812600,5800,5800,5800,5800,0
|
|
20230905,173900,548812600,5800,5800,5800,5800,0
|
|
20230905,173800,548812600,5800,5800,5800,5800,0
|
|
20230905,173700,548812600,5800,5800,5800,5800,0
|
|
20230905,173600,548812600,5800,5800,5800,5800,0
|
|
20230905,173500,548812600,5800,5800,5800,5800,0
|
|
20230905,173400,548812600,5800,5800,5800,5800,0
|
|
20230905,173300,548812600,5800,5800,5800,5800,0
|
|
20230905,173200,548812600,5800,5800,5800,5800,864
|
|
20230905,173100,548812600,5800,5800,5800,5800,0
|
|
20230905,173000,548812600,5800,5800,5800,5800,0
|
|
20230905,172900,548812600,5800,5800,5800,5800,0
|
|
20230905,172800,548812600,5800,5800,5800,5800,0
|
|
20230905,172700,548812600,5800,5800,5800,5800,0
|
|
20230905,172600,548812600,5800,5800,5800,5800,0
|
|
20230905,172500,548812600,5800,5800,5800,5800,0
|
|
20230905,172400,548812600,5800,5800,5800,5800,0
|
|
20230905,172300,548812600,5800,5800,5800,5800,0
|
|
20230905,172200,548812600,5800,5800,5800,5800,0
|
|
20230905,172100,548812600,5800,5800,5800,5800,0
|
|
20230905,172000,548812600,5800,5800,5800,5800,0
|
|
20230905,171900,548812600,5800,5800,5800,5800,0
|
|
20230905,171800,548812600,5800,5800,5800,5800,0
|
|
20230905,171700,548812600,5800,5800,5800,5800,0
|
|
20230905,171600,548812600,5800,5800,5800,5800,0
|
|
20230905,171500,548812600,5800,5800,5800,5800,0
|
|
20230905,171400,548812600,5800,5800,5800,5800,0
|
|
20230905,171300,548812600,5800,5800,5800,5800,0
|
|
20230905,171200,548812600,5800,5800,5800,5800,0
|
|
20230905,171100,548812600,5800,5800,5800,5800,0
|
|
20230905,171000,548812600,5800,5800,5800,5800,0
|
|
20230905,170900,548812600,5800,5800,5800,5800,0
|
|
20230905,170800,548812600,5800,5800,5800,5800,0
|
|
20230905,170700,548812600,5800,5800,5800,5800,0
|
|
20230905,170600,548812600,5800,5800,5800,5800,0
|
|
20230905,170500,548812600,5800,5800,5800,5800,0
|
|
20230905,170400,548812600,5800,5800,5800,5800,0
|
|
20230905,170300,548812600,5800,5800,5800,5800,0
|
|
20230905,170200,548812600,5800,5800,5800,5800,864
|
|
20230905,170100,548812600,5800,5800,5800,5800,0
|
|
20230905,170000,548812600,5800,5800,5800,5800,0
|
|
20230905,165900,548812600,5800,5800,5800,5800,0
|
|
20230905,165800,548812600,5800,5800,5800,5800,0
|
|
20230905,165700,548812600,5800,5800,5800,5800,0
|
|
20230905,165600,548812600,5800,5800,5800,5800,0
|
|
20230905,165500,548812600,5800,5800,5800,5800,0
|
|
20230905,165400,548812600,5800,5800,5800,5800,0
|
|
20230905,165300,548812600,5800,5800,5800,5800,0
|
|
20230905,165200,548812600,5800,5800,5800,5800,0
|
|
20230905,165100,548812600,5800,5800,5800,5800,0
|
|
20230905,165000,548812600,5800,5800,5800,5800,0
|
|
20230905,164900,548812600,5800,5800,5800,5800,0
|
|
20230905,164800,548812600,5800,5800,5800,5800,0
|
|
20230905,164700,548812600,5800,5800,5800,5800,0
|
|
20230905,164600,548812600,5800,5800,5800,5800,0
|
|
20230905,164500,548812600,5800,5800,5800,5800,0
|
|
20230905,164400,548812600,5800,5800,5800,5800,0
|
|
20230905,164300,548812600,5800,5800,5800,5800,0
|
|
20230905,164200,548812600,5800,5800,5800,5800,0
|
|
20230905,164100,548812600,5800,5800,5800,5800,0
|
|
20230905,164000,548812600,5800,5800,5800,5800,0
|
|
20230905,163900,548812600,5800,5800,5800,5800,0
|
|
20230905,163800,548812600,5800,5800,5800,5800,0
|
|
20230905,163700,548812600,5800,5800,5800,5800,0
|
|
20230905,163600,548812600,5800,5800,5800,5800,0
|
|
20230905,163500,548812600,5800,5800,5800,5800,0
|
|
20230905,163400,548812600,5800,5800,5800,5800,0
|
|
20230905,163300,548812600,5800,5800,5800,5800,0
|
|
20230905,163200,548812600,5800,5800,5800,5800,864
|
|
20230905,163100,548812600,5800,5800,5800,5800,0
|
|
20230905,163000,548812600,5800,5800,5800,5800,0
|
|
20230905,162900,548812600,5800,5800,5800,5800,0
|
|
20230905,162800,548812600,5800,5800,5800,5800,0
|
|
20230905,162700,548812600,5800,5800,5800,5800,0
|
|
20230905,162600,548812600,5800,5800,5800,5800,0
|
|
20230905,162500,548812600,5800,5800,5800,5800,0
|
|
20230905,162400,548812600,5800,5800,5800,5800,0
|
|
20230905,162300,548812600,5800,5800,5800,5800,0
|
|
20230905,162200,548812600,5800,5800,5800,5800,0
|
|
20230905,162100,548812600,5800,5800,5800,5800,0
|
|
20230905,162000,548812600,5800,5800,5800,5800,0
|
|
20230905,161900,548812600,5800,5800,5800,5800,0
|
|
20230905,161800,548812600,5800,5800,5800,5800,0
|
|
20230905,161700,548812600,5800,5800,5800,5800,0
|
|
20230905,161600,548812600,5800,5800,5800,5800,0
|
|
20230905,161500,548812600,5800,5800,5800,5800,0
|
|
20230905,161400,548812600,5800,5800,5800,5800,0
|
|
20230905,161300,548812600,5800,5800,5800,5800,0
|
|
20230905,161200,548812600,5800,5800,5800,5800,0
|
|
20230905,161100,548812600,5800,5800,5800,5800,0
|
|
20230905,161000,548812600,5800,5800,5800,5800,0
|
|
20230905,160900,548812600,5800,5800,5800,5800,0
|
|
20230905,160800,548812600,5800,5800,5800,5800,0
|
|
20230905,160700,548812600,5800,5800,5800,5800,0
|
|
20230905,160600,548812600,5800,5800,5800,5800,0
|
|
20230905,160500,548812600,5800,5800,5800,5800,0
|
|
20230905,160400,548812600,5800,5800,5800,5800,0
|
|
20230905,160300,548812600,5800,5800,5800,5800,0
|
|
20230905,160200,548812600,5800,5800,5800,5800,864
|
|
20230905,160100,548812600,5800,5800,5800,5800,0
|
|
20230905,160000,548812600,5800,5800,5800,5800,0
|
|
20230905,155900,548812600,5800,5800,5800,5800,0
|
|
20230905,155800,548812600,5800,5800,5800,5800,0
|
|
20230905,155700,548812600,5800,5800,5800,5800,0
|
|
20230905,155600,548812600,5800,5800,5800,5800,0
|
|
20230905,155500,548812600,5800,5800,5800,5800,0
|
|
20230905,155400,548812600,5800,5800,5800,5800,0
|
|
20230905,155300,548812600,5800,5800,5800,5800,0
|
|
20230905,155200,548812600,5800,5800,5800,5800,0
|
|
20230905,155100,548812600,5800,5800,5800,5800,0
|
|
20230905,155000,548812600,5800,5800,5800,5800,0
|
|
20230905,154900,548812600,5800,5800,5800,5800,0
|
|
20230905,154800,548812600,5800,5800,5800,5800,0
|
|
20230905,154700,548812600,5800,5800,5800,5800,0
|
|
20230905,154600,548812600,5800,5800,5800,5800,0
|
|
20230905,154500,548812600,5800,5800,5800,5800,0
|
|
20230905,154400,548812600,5800,5800,5800,5800,0
|
|
20230905,154300,548812600,5800,5800,5800,5800,0
|
|
20230905,154200,548812600,5800,5800,5800,5800,0
|
|
20230905,154100,548812600,5800,5800,5800,5800,0
|
|
20230905,154000,548812600,5800,5800,5800,5800,0
|
|
20230905,153900,548812600,5800,5800,5800,5800,0
|
|
20230905,153800,548812600,5800,5800,5800,5800,0
|
|
20230905,153700,548812600,5800,5800,5800,5800,0
|
|
20230905,153600,548812600,5800,5800,5800,5800,0
|
|
20230905,153500,548812600,5800,5800,5800,5800,0
|
|
20230905,153400,548812600,5800,5800,5800,5800,0
|
|
20230905,153300,548812600,5800,5800,5800,5800,0
|
|
20230905,153200,548812600,5800,5800,5800,5800,864
|
|
20230905,153100,548812600,5800,5800,5800,5800,0
|
|
20230905,153000,548812600,5800,5800,5800,5800,864
|
|
20230905,152900,543801400,5830,5830,5830,5830,0
|
|
20230905,152800,543801400,5830,5830,5830,5830,0
|
|
20230905,152700,543801400,5830,5830,5830,5830,0
|
|
20230905,152600,543801400,5830,5830,5830,5830,0
|
|
20230905,152500,543801400,5830,5830,5830,5830,0
|
|
20230905,152400,543801400,5830,5830,5830,5830,0
|
|
20230905,152300,543801400,5830,5830,5830,5830,0
|
|
20230905,152200,543801400,5830,5830,5830,5830,0
|
|
20230905,152100,543801400,5830,5830,5830,5830,0
|
|
20230905,152000,543801400,5830,5830,5830,5830,0
|
|
20230905,151900,543801400,5830,5830,5830,5830,34
|
|
20230905,151800,543603180,5830,5810,5830,5800,111
|
|
20230905,151700,542958680,5810,5810,5810,5810,2
|
|
20230905,151600,542947060,5800,5800,5800,5800,70
|
|
20230905,151500,542541060,5800,5800,5800,5800,0
|
|
20230905,151400,542541060,5800,5800,5800,5800,0
|
|
20230905,151300,542541060,5800,5820,5820,5800,4983
|
|
20230905,151200,513639570,5830,5830,5830,5830,1
|
|
20230905,151100,513633740,5840,5840,5840,5840,127
|
|
20230905,151000,512892060,5840,5830,5840,5830,678
|
|
20230905,150900,508933050,5820,5820,5820,5820,50
|
|
20230905,150800,508642050,5840,5790,5840,5790,1306
|
|
20230905,150700,501080220,5830,5830,5830,5830,0
|
|
20230905,150600,501080220,5830,5830,5830,5830,29
|
|
20230905,150500,500911150,5830,5790,5830,5780,466
|
|
20230905,150400,498216590,5830,5830,5830,5830,4
|
|
20230905,150300,498193270,5830,5830,5830,5830,2
|
|
20230905,150200,498181610,5780,5800,5800,5780,47
|
|
20230905,150100,497909550,5810,5810,5810,5810,12
|
|
20230905,150000,497839830,5840,5840,5840,5840,0
|
|
20230905,145900,497839830,5840,5840,5840,5840,0
|
|
20230905,145800,497839830,5840,5830,5840,5830,2
|
|
20230905,145700,497828160,5830,5830,5830,5830,0
|
|
20230905,145600,497828160,5830,5830,5830,5830,96
|
|
20230905,145500,497268480,5830,5820,5830,5820,437
|
|
20230905,145400,494725120,5800,5800,5800,5800,1000
|
|
20230905,145300,488925120,5820,5820,5820,5820,0
|
|
20230905,145200,488925120,5820,5800,5820,5800,80
|
|
20230905,145100,488459540,5800,5820,5820,5800,3019
|
|
20230905,145000,470948030,5830,5830,5830,5830,0
|
|
20230905,144900,470948030,5830,5830,5830,5830,0
|
|
20230905,144800,470948030,5830,5830,5830,5830,0
|
|
20230905,144700,470948030,5830,5830,5830,5830,0
|
|
20230905,144600,470948030,5830,5830,5830,5830,0
|
|
20230905,144500,470948030,5830,5830,5830,5830,0
|
|
20230905,144400,470948030,5830,5830,5830,5830,0
|
|
20230905,144300,470948030,5830,5820,5830,5800,2002
|
|
20230905,144200,459327520,5840,5840,5840,5840,0
|
|
20230905,144100,459327520,5840,5840,5840,5840,0
|
|
20230905,144000,459327520,5840,5840,5840,5840,0
|
|
20230905,143900,459327520,5840,5840,5840,5840,0
|
|
20230905,143800,459327520,5840,5840,5840,5840,0
|
|
20230905,143700,459327520,5840,5840,5840,5840,2
|
|
20230905,143600,459315840,5830,5830,5830,5830,26
|
|
20230905,143500,459164260,5830,5830,5830,5830,2
|
|
20230905,143400,459152600,5840,5840,5840,5840,105
|
|
20230905,143300,458539400,5830,5830,5830,5830,1
|
|
20230905,143200,458533570,5830,5830,5830,5830,10
|
|
20230905,143100,458475270,5830,5830,5830,5830,168
|
|
20230905,143000,457495830,5830,5830,5830,5830,0
|
|
20230905,142900,457495830,5830,5830,5830,5830,190
|
|
20230905,142800,456388130,5830,5830,5830,5830,463
|
|
20230905,142700,453688840,5830,5830,5830,5830,0
|
|
20230905,142600,453688840,5830,5830,5830,5830,0
|
|
20230905,142500,453688840,5830,5830,5830,5830,66
|
|
20230905,142400,453304060,5830,5830,5830,5830,0
|
|
20230905,142300,453304060,5830,5820,5830,5820,10
|
|
20230905,142200,453245810,5810,5810,5810,5810,640
|
|
20230905,142100,449527410,5770,5800,5800,5770,900
|
|
20230905,142000,444328110,5800,5800,5800,5800,0
|
|
20230905,141900,444328110,5800,5800,5800,5800,0
|
|
20230905,141800,444328110,5800,5800,5800,5800,0
|
|
20230905,141700,444328110,5800,5800,5800,5800,0
|
|
20230905,141600,444328110,5800,5800,5800,5800,100
|
|
20230905,141500,443748110,5810,5810,5810,5810,0
|
|
20230905,141400,443748110,5810,5810,5810,5810,0
|
|
20230905,141300,443748110,5810,5810,5810,5810,0
|
|
20230905,141200,443748110,5810,5810,5810,5810,0
|
|
20230905,141100,443748110,5810,5820,5820,5810,24
|
|
20230905,141000,443608660,5820,5810,5820,5810,678
|
|
20230905,140900,439669250,5830,5830,5830,5830,0
|
|
20230905,140800,439669250,5830,5830,5830,5830,0
|
|
20230905,140700,439669250,5830,5830,5830,5830,0
|
|
20230905,140600,439669250,5830,5830,5830,5830,0
|
|
20230905,140500,439669250,5830,5810,5830,5810,491
|
|
20230905,140400,436814560,5820,5820,5820,5820,20
|
|
20230905,140300,436698160,5840,5840,5840,5840,0
|
|
20230905,140200,436698160,5840,5840,5840,5840,0
|
|
20230905,140100,436698160,5840,5840,5840,5840,0
|
|
20230905,140000,436698160,5840,5840,5840,5840,100
|
|
20230905,135900,436114160,5850,5850,5850,5850,105
|
|
20230905,135800,435499910,5850,5820,5850,5820,1300
|
|
20230905,135700,427923010,5820,5820,5820,5820,0
|
|
20230905,135600,427923010,5820,5820,5820,5820,0
|
|
20230905,135500,427923010,5820,5820,5820,5820,0
|
|
20230905,135400,427923010,5820,5820,5820,5820,0
|
|
20230905,135300,427923010,5820,5810,5820,5810,100
|
|
20230905,135200,427341020,5820,5820,5820,5820,0
|
|
20230905,135100,427341020,5820,5820,5820,5820,53
|
|
20230905,135000,427032560,5830,5830,5830,5830,0
|
|
20230905,134900,427032560,5830,5820,5830,5820,56
|
|
20230905,134800,426706460,5800,5800,5800,5800,1953
|
|
20230905,134700,415379060,5780,5780,5780,5780,3060
|
|
20230905,134600,397692260,5780,5780,5780,5780,1408
|
|
20230905,134500,389554020,5780,5740,5780,5740,31
|
|
20230905,134400,389376040,5740,5770,5770,5740,6000
|
|
20230905,134300,354884560,5760,5770,5770,5760,744
|
|
20230905,134200,350597390,5770,5780,5780,5770,401
|
|
20230905,134100,348283610,5780,5780,5780,5780,0
|
|
20230905,134000,348283610,5780,5780,5780,5780,4
|
|
20230905,133900,348260490,5780,5780,5780,5780,2
|
|
20230905,133800,348248930,5780,5780,5780,5780,346
|
|
20230905,133700,346249050,5790,5790,5790,5790,0
|
|
20230905,133600,346249050,5790,5790,5790,5790,5
|
|
20230905,133500,346220100,5770,5780,5790,5770,2697
|
|
20230905,133400,330616970,5780,5780,5780,5780,0
|
|
20230905,133300,330616970,5780,5780,5780,5780,421
|
|
20230905,133200,328183590,5780,5780,5780,5780,230
|
|
20230905,133100,326854190,5760,5770,5770,5760,300
|
|
20230905,133000,325124770,5760,5760,5760,5760,0
|
|
20230905,132900,325124770,5760,5760,5760,5760,0
|
|
20230905,132800,325124770,5760,5770,5770,5760,368
|
|
20230905,132700,323003000,5780,5780,5780,5780,0
|
|
20230905,132600,323003000,5780,5790,5790,5780,1972
|
|
20230905,132500,311598830,5790,5790,5790,5790,100
|
|
20230905,132400,311019830,5800,5800,5800,5800,229
|
|
20230905,132300,309691630,5800,5800,5800,5800,1000
|
|
20230905,132200,303891630,5790,5790,5790,5790,270
|
|
20230905,132100,302328330,5820,5820,5820,5820,0
|
|
20230905,132000,302328330,5820,5820,5820,5820,0
|
|
20230905,131900,302328330,5820,5820,5820,5820,0
|
|
20230905,131800,302328330,5820,5820,5820,5820,0
|
|
20230905,131700,302328330,5820,5820,5820,5820,5
|
|
20230905,131600,302299230,5790,5790,5790,5790,0
|
|
20230905,131500,302299230,5790,5790,5790,5790,0
|
|
20230905,131400,302299230,5790,5790,5790,5790,0
|
|
20230905,131300,302299230,5790,5790,5790,5790,0
|
|
20230905,131200,302299230,5790,5790,5790,5790,0
|
|
20230905,131100,302299230,5790,5790,5790,5790,0
|
|
20230905,131000,302299230,5790,5790,5790,5790,0
|
|
20230905,130900,302299230,5790,5790,5790,5790,20
|
|
20230905,130800,302183430,5800,5800,5800,5800,100
|
|
20230905,130700,301603430,5820,5820,5820,5820,0
|
|
20230905,130600,301603430,5820,5820,5820,5820,0
|
|
20230905,130500,301603430,5820,5820,5820,5820,0
|
|
20230905,130400,301603430,5820,5820,5820,5820,0
|
|
20230905,130300,301603430,5820,5820,5820,5820,0
|
|
20230905,130200,301603430,5820,5820,5820,5820,0
|
|
20230905,130100,301603430,5820,5820,5820,5820,0
|
|
20230905,130000,301603430,5820,5810,5820,5810,15
|
|
20230905,125900,301516140,5800,5800,5800,5800,70
|
|
20230905,125800,301110140,5820,5820,5820,5820,0
|
|
20230905,125700,301110140,5820,5820,5820,5820,0
|
|
20230905,125600,301110140,5820,5820,5820,5820,100
|
|
20230905,125500,300528140,5820,5820,5820,5790,160
|
|
20230905,125400,299598440,5820,5820,5820,5820,105
|
|
20230905,125300,298987340,5820,5820,5820,5820,0
|
|
20230905,125200,298987340,5820,5820,5820,5820,0
|
|
20230905,125100,298987340,5820,5820,5820,5820,1
|
|
20230905,125000,298981520,5820,5820,5820,5820,0
|
|
20230905,124900,298981520,5820,5820,5820,5820,0
|
|
20230905,124800,298981520,5820,5820,5820,5820,0
|
|
20230905,124700,298981520,5820,5820,5820,5820,2
|
|
20230905,124600,298969880,5820,5820,5820,5820,0
|
|
20230905,124500,298969880,5820,5820,5820,5820,0
|
|
20230905,124400,298969880,5820,5820,5820,5820,0
|
|
20230905,124300,298969880,5820,5820,5820,5820,0
|
|
20230905,124200,298969880,5820,5820,5820,5820,5
|
|
20230905,124100,298940780,5810,5810,5810,5810,99
|
|
20230905,124000,298365590,5820,5820,5820,5820,0
|
|
20230905,123900,298365590,5820,5820,5820,5820,0
|
|
20230905,123800,298365590,5820,5820,5820,5820,0
|
|
20230905,123700,298365590,5820,5820,5820,5820,0
|
|
20230905,123600,298365590,5820,5820,5820,5820,5
|
|
20230905,123500,298336490,5810,5810,5810,5810,1
|
|
20230905,123400,298330680,5810,5810,5810,5810,100
|
|
20230905,123300,297749680,5810,5810,5810,5810,359
|
|
20230905,123200,295663890,5810,5810,5810,5810,0
|
|
20230905,123100,295663890,5810,5810,5810,5810,0
|
|
20230905,123000,295663890,5810,5810,5810,5810,0
|
|
20230905,122900,295663890,5810,5810,5810,5810,0
|
|
20230905,122800,295663890,5810,5810,5810,5810,0
|
|
20230905,122700,295663890,5810,5810,5810,5810,0
|
|
20230905,122600,295663890,5810,5810,5810,5810,0
|
|
20230905,122500,295663890,5810,5810,5810,5810,106
|
|
20230905,122400,295048030,5810,5810,5810,5810,800
|
|
20230905,122300,290400030,5810,5810,5810,5810,0
|
|
20230905,122200,290400030,5810,5810,5810,5810,500
|
|
20230905,122100,287495030,5820,5820,5820,5820,0
|
|
20230905,122000,287495030,5820,5820,5820,5820,1
|
|
20230905,121900,287489210,5820,5820,5820,5820,0
|
|
20230905,121800,287489210,5820,5820,5820,5820,1
|
|
20230905,121700,287483390,5820,5820,5820,5820,40
|
|
20230905,121600,287250590,5830,5800,5830,5800,340
|
|
20230905,121500,285278390,5790,5790,5790,5790,0
|
|
20230905,121400,285278390,5790,5790,5790,5790,0
|
|
20230905,121300,285278390,5790,5790,5790,5790,164
|
|
20230905,121200,284328830,5790,5790,5790,5790,0
|
|
20230905,121100,284328830,5790,5790,5790,5790,0
|
|
20230905,121000,284328830,5790,5790,5790,5790,0
|
|
20230905,120900,284328830,5790,5790,5790,5790,0
|
|
20230905,120800,284328830,5790,5790,5790,5790,0
|
|
20230905,120700,284328830,5790,5790,5790,5790,0
|
|
20230905,120600,284328830,5790,5790,5790,5790,0
|
|
20230905,120500,284328830,5790,5790,5790,5790,0
|
|
20230905,120400,284328830,5790,5790,5790,5790,50
|
|
20230905,120300,284039330,5820,5820,5820,5820,194
|
|
20230905,120200,282910250,5820,5820,5820,5820,0
|
|
20230905,120100,282910250,5820,5820,5820,5820,0
|
|
20230905,120000,282910250,5820,5820,5820,5820,20
|
|
20230905,115900,282793850,5820,5820,5820,5820,0
|
|
20230905,115800,282793850,5820,5820,5820,5820,0
|
|
20230905,115700,282793850,5820,5820,5820,5820,0
|
|
20230905,115600,282793850,5820,5820,5820,5820,0
|
|
20230905,115500,282793850,5820,5820,5820,5820,5
|
|
20230905,115400,282764750,5810,5810,5810,5810,297
|
|
20230905,115300,281039180,5820,5820,5820,5820,0
|
|
20230905,115200,281039180,5820,5810,5820,5810,50
|
|
20230905,115100,280748650,5800,5800,5800,5800,0
|
|
20230905,115000,280748650,5800,5800,5800,5800,0
|
|
20230905,114900,280748650,5800,5800,5800,5800,0
|
|
20230905,114800,280748650,5800,5800,5800,5800,632
|
|
20230905,114700,277083050,5800,5800,5800,5800,0
|
|
20230905,114600,277083050,5800,5800,5800,5800,100
|
|
20230905,114500,276503050,5800,5800,5800,5800,3
|
|
20230905,114400,276485650,5800,5790,5800,5790,11
|
|
20230905,114300,276421860,5790,5790,5790,5790,0
|
|
20230905,114200,276421860,5790,5790,5790,5790,24
|
|
20230905,114100,276282900,5790,5790,5790,5790,100
|
|
20230905,114000,275703900,5790,5790,5790,5790,0
|
|
20230905,113900,275703900,5790,5790,5790,5790,5
|
|
20230905,113800,275674950,5750,5750,5750,5750,0
|
|
20230905,113700,275674950,5750,5750,5750,5750,0
|
|
20230905,113600,275674950,5750,5750,5750,5750,1700
|
|
20230905,113500,265899950,5770,5760,5790,5760,205
|
|
20230905,113400,264718000,5760,5760,5760,5750,781
|
|
20230905,113300,260219450,5770,5770,5770,5770,500
|
|
20230905,113200,257334450,5770,5780,5790,5770,514
|
|
20230905,113100,254368490,5780,5780,5780,5780,90
|
|
20230905,113000,253848290,5790,5790,5790,5780,1061
|
|
20230905,112900,247715100,5750,5750,5750,5750,401
|
|
20230905,112800,245409350,5750,5780,5780,5750,508
|
|
20230905,112700,242485250,5770,5770,5770,5770,45
|
|
20230905,112600,242225600,5770,5770,5770,5770,38
|
|
20230905,112500,242006340,5770,5770,5770,5770,17
|
|
20230905,112400,241908250,5800,5800,5800,5800,0
|
|
20230905,112300,241908250,5800,5770,5800,5770,44
|
|
20230905,112200,241654260,5770,5760,5790,5760,170
|
|
20230905,112100,240674180,5770,5750,5800,5750,604
|
|
20230905,112000,237198960,5750,5760,5760,5750,1300
|
|
20230905,111900,229720960,5760,5760,5760,5760,300
|
|
20230905,111800,227992960,5770,5770,5770,5770,1
|
|
20230905,111700,227987190,5800,5800,5800,5800,0
|
|
20230905,111600,227987190,5800,5800,5800,5800,0
|
|
20230905,111500,227987190,5800,5800,5800,5800,0
|
|
20230905,111400,227987190,5800,5800,5800,5800,0
|
|
20230905,111300,227987190,5800,5790,5800,5790,5
|
|
20230905,111200,227958200,5760,5760,5760,5760,1
|
|
20230905,111100,227952440,5780,5780,5780,5780,1200
|
|
20230905,111000,221016440,5760,5760,5760,5760,700
|
|
20230905,110900,216984440,5770,5770,5770,5760,917
|
|
20230905,110800,211698240,5770,5770,5770,5770,100
|
|
20230905,110700,211121240,5800,5780,5800,5780,731
|
|
20230905,110600,206895940,5780,5780,5780,5780,700
|
|
20230905,110500,202849940,5800,5800,5800,5800,0
|
|
20230905,110400,202849940,5800,5800,5800,5800,0
|
|
20230905,110300,202849940,5800,5800,5800,5800,10
|
|
20230905,110200,202791940,5800,5780,5800,5780,205
|
|
20230905,110100,201606940,5780,5780,5780,5780,1000
|
|
20230905,110000,195826940,5800,5810,5810,5800,21
|
|
20230905,105900,195705110,5790,5790,5790,5790,519
|
|
20230905,105800,192700100,5810,5810,5810,5810,0
|
|
20230905,105700,192700100,5810,5780,5810,5770,501
|
|
20230905,105600,189808610,5780,5770,5800,5770,601
|
|
20230905,105500,186335810,5770,5780,5780,5770,1000
|
|
20230905,105400,180564260,5790,5790,5790,5790,1
|
|
20230905,105300,180558470,5810,5810,5810,5810,1
|
|
20230905,105200,180552660,5770,5790,5790,5770,50
|
|
20230905,105100,180263740,5780,5800,5810,5780,202
|
|
20230905,105000,179096130,5810,5810,5810,5790,207
|
|
20230905,104900,177897430,5820,5800,5820,5800,2
|
|
20230905,104800,177885810,5800,5800,5800,5800,0
|
|
20230905,104700,177885810,5800,5800,5800,5800,3
|
|
20230905,104600,177868410,5800,5800,5800,5800,96
|
|
20230905,104500,177311610,5820,5790,5820,5780,281
|
|
20230905,104400,175686390,5800,5800,5800,5800,875
|
|
20230905,104300,170611390,5800,5800,5800,5800,0
|
|
20230905,104200,170611390,5800,5800,5800,5800,16
|
|
20230905,104100,170518590,5800,5800,5800,5800,227
|
|
20230905,104000,169201990,5770,5800,5800,5770,238
|
|
20230905,103900,167828700,5790,5770,5790,5770,91
|
|
20230905,103800,167303610,5770,5770,5770,5770,255
|
|
20230905,103700,165832260,5800,5800,5800,5800,0
|
|
20230905,103600,165832260,5800,5800,5800,5800,1
|
|
20230905,103500,165826460,5770,5790,5790,5770,844
|
|
20230905,103400,160954060,5800,5800,5800,5800,1
|
|
20230905,103300,160948260,5800,5810,5810,5800,440
|
|
20230905,103200,158396240,5810,5800,5820,5800,457
|
|
20230905,103100,155745600,5800,5770,5800,5770,696
|
|
20230905,103000,151723800,5820,5810,5820,5810,73
|
|
20230905,102900,151299650,5780,5780,5780,5780,1501
|
|
20230905,102800,142623870,5780,5810,5810,5780,151
|
|
20230905,102700,141750630,5810,5820,5820,5810,178
|
|
20230905,102600,140714950,5840,5840,5840,5840,0
|
|
20230905,102500,140714950,5840,5800,5840,5770,1307
|
|
20230905,102400,133138980,5800,5790,5800,5770,1012
|
|
20230905,102300,127289150,5820,5820,5820,5780,1157
|
|
20230905,102200,120593260,5790,5790,5790,5790,0
|
|
20230905,102100,120593260,5790,5790,5790,5790,0
|
|
20230905,102000,120593260,5790,5790,5800,5790,230
|
|
20230905,101900,119259450,5780,5810,5810,5780,1582
|
|
20230905,101800,110096550,5810,5810,5810,5810,0
|
|
20230905,101700,110096550,5810,5810,5810,5810,100
|
|
20230905,101600,109515550,5820,5820,5820,5820,0
|
|
20230905,101500,109515550,5820,5820,5820,5820,0
|
|
20230905,101400,109515550,5820,5820,5820,5820,0
|
|
20230905,101300,109515550,5820,5810,5820,5810,852
|
|
20230905,101200,104563820,5810,5810,5810,5810,509
|
|
20230905,101100,101606530,5810,5810,5810,5810,1222
|
|
20230905,101000,94506710,5820,5820,5820,5820,50
|
|
20230905,100900,94215710,5790,5820,5820,5790,1498
|
|
20230905,100800,85519800,5820,5820,5820,5820,2
|
|
20230905,100700,85508160,5820,5820,5820,5820,49
|
|
20230905,100600,85222980,5820,5820,5820,5820,101
|
|
20230905,100500,84635160,5810,5810,5810,5810,166
|
|
20230905,100400,83670700,5810,5810,5810,5810,60
|
|
20230905,100300,83322100,5800,5820,5820,5800,300
|
|
20230905,100200,81580050,5830,5830,5830,5830,5
|
|
20230905,100100,81550900,5810,5810,5810,5810,100
|
|
20230905,100000,80969900,5810,5830,5830,5810,198
|
|
20230905,095900,79819460,5820,5820,5820,5820,346
|
|
20230905,095800,77805740,5830,5830,5830,5830,0
|
|
20230905,095700,77805740,5830,5830,5830,5830,0
|
|
20230905,095600,77805740,5830,5830,5830,5830,0
|
|
20230905,095500,77805740,5830,5830,5830,5830,1814
|
|
20230905,095400,67230120,5840,5840,5840,5840,0
|
|
20230905,095300,67230120,5840,5860,5860,5840,19
|
|
20230905,095200,67118860,5830,5830,5830,5830,1
|
|
20230905,095100,67113030,5860,5860,5860,5860,10
|
|
20230905,095000,67054430,5830,5830,5830,5830,0
|
|
20230905,094900,67054430,5830,5830,5830,5830,100
|
|
20230905,094800,66471430,5860,5860,5860,5860,1
|
|
20230905,094700,66465570,5830,5830,5830,5830,0
|
|
20230905,094600,66465570,5830,5830,5830,5830,0
|
|
20230905,094500,66465570,5830,5830,5830,5830,209
|
|
20230905,094400,65247100,5830,5830,5830,5830,500
|
|
20230905,094300,62332100,5830,5830,5830,5830,418
|
|
20230905,094200,59895160,5840,5840,5840,5840,61
|
|
20230905,094100,59538920,5870,5870,5870,5870,0
|
|
20230905,094000,59538920,5870,5870,5870,5870,0
|
|
20230905,093900,59538920,5870,5850,5870,5850,41
|
|
20230905,093800,59298950,5850,5850,5850,5850,578
|
|
20230905,093700,55917650,5900,5900,5900,5900,0
|
|
20230905,093600,55917650,5900,5900,5900,5900,0
|
|
20230905,093500,55917650,5900,5900,5900,5900,1
|
|
20230905,093400,55911750,5900,5900,5900,5900,0
|
|
20230905,093300,55911750,5900,5880,5900,5880,2
|
|
20230905,093200,55899970,5900,5900,5900,5900,0
|
|
20230905,093100,55899970,5900,5880,5900,5880,5
|
|
20230905,093000,55870540,5880,5880,5900,5880,27
|
|
20230905,092900,55711720,5890,5890,5890,5890,76
|
|
20230905,092800,55264080,5890,5860,5890,5820,510
|
|
20230905,092700,52288470,5900,5890,5900,5890,15
|
|
20230905,092600,52200080,5880,5880,5880,5880,60
|
|
20230905,092500,51847280,5900,5860,5900,5860,1768
|
|
20230905,092400,41473600,5860,5860,5860,5860,0
|
|
20230905,092300,41473600,5860,5860,5860,5860,0
|
|
20230905,092200,41473600,5860,5860,5860,5860,0
|
|
20230905,092100,41473600,5860,5860,5860,5860,1
|
|
20230905,092000,41467740,5860,5860,5860,5860,5
|
|
20230905,091900,41438440,5840,5840,5840,5840,90
|
|
20230905,091800,40912840,5840,5840,5840,5840,100
|
|
20230905,091700,40328840,5840,5840,5840,5840,1000
|
|
20230905,091600,34488840,5840,5840,5840,5840,57
|
|
20230905,091500,34155960,5840,5870,5870,5840,1015
|
|
20230905,091400,28212960,5860,5870,5870,5860,810
|
|
20230905,091300,23461340,5880,5910,5920,5880,776
|
|
20230905,091200,18876860,5910,5910,5910,5910,2
|
|
20230905,091100,18865040,5920,5920,5920,5920,0
|
|
20230905,091000,18865040,5920,5920,5920,5920,100
|
|
20230905,090900,18273040,5930,5930,5930,5930,156
|
|
20230905,090800,17347960,5930,5900,5950,5890,322
|
|
20230905,090700,15448210,5880,5880,5880,5880,1277
|
|
20230905,090600,7939450,5880,5880,5880,5880,616
|
|
20230905,090500,4317370,5880,5880,5880,5880,12
|
|
20230905,090400,4246810,5890,5890,5890,5890,0
|
|
20230905,090300,4246810,5890,5890,5890,5890,12
|
|
20230905,090200,4176130,5860,5900,5900,5850,601
|
|
20230905,090100,649540,5900,5900,5900,5900,0
|
|
20230905,090000,649540,5900,5850,5900,5850,111
|