663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,200000,653898500,5570,5570,5570,5570,1441
|
|
20230911,195900,653898500,5570,5570,5570,5570,0
|
|
20230911,195800,653898500,5570,5570,5570,5570,0
|
|
20230911,195700,653898500,5570,5570,5570,5570,0
|
|
20230911,195600,653898500,5570,5570,5570,5570,0
|
|
20230911,195500,653898500,5570,5570,5570,5570,0
|
|
20230911,195400,653898500,5570,5570,5570,5570,0
|
|
20230911,195300,653898500,5570,5570,5570,5570,0
|
|
20230911,195200,653898500,5570,5570,5570,5570,0
|
|
20230911,195100,653898500,5570,5570,5570,5570,0
|
|
20230911,195000,653898500,5570,5570,5570,5570,0
|
|
20230911,194900,653898500,5570,5570,5570,5570,0
|
|
20230911,194800,653898500,5570,5570,5570,5570,0
|
|
20230911,194700,653898500,5570,5570,5570,5570,0
|
|
20230911,194600,653898500,5570,5570,5570,5570,0
|
|
20230911,194500,653898500,5570,5570,5570,5570,0
|
|
20230911,194400,653898500,5570,5570,5570,5570,0
|
|
20230911,194300,653898500,5570,5570,5570,5570,0
|
|
20230911,194200,653898500,5570,5570,5570,5570,0
|
|
20230911,194100,653898500,5570,5570,5570,5570,0
|
|
20230911,194000,653898500,5570,5570,5570,5570,0
|
|
20230911,193900,653898500,5570,5570,5570,5570,0
|
|
20230911,193800,653898500,5570,5570,5570,5570,0
|
|
20230911,193700,653898500,5570,5570,5570,5570,0
|
|
20230911,193600,653898500,5570,5570,5570,5570,0
|
|
20230911,193500,653898500,5570,5570,5570,5570,0
|
|
20230911,193400,653898500,5570,5570,5570,5570,0
|
|
20230911,193300,653898500,5570,5570,5570,5570,0
|
|
20230911,193200,653898500,5570,5570,5570,5570,0
|
|
20230911,193100,653898500,5570,5570,5570,5570,0
|
|
20230911,193000,653898500,5570,5570,5570,5570,1441
|
|
20230911,192900,653898500,5570,5570,5570,5570,0
|
|
20230911,192800,653898500,5570,5570,5570,5570,0
|
|
20230911,192700,653898500,5570,5570,5570,5570,0
|
|
20230911,192600,653898500,5570,5570,5570,5570,0
|
|
20230911,192500,653898500,5570,5570,5570,5570,0
|
|
20230911,192400,653898500,5570,5570,5570,5570,0
|
|
20230911,192300,653898500,5570,5570,5570,5570,0
|
|
20230911,192200,653898500,5570,5570,5570,5570,0
|
|
20230911,192100,653898500,5570,5570,5570,5570,0
|
|
20230911,192000,653898500,5570,5570,5570,5570,0
|
|
20230911,191900,653898500,5570,5570,5570,5570,0
|
|
20230911,191800,653898500,5570,5570,5570,5570,0
|
|
20230911,191700,653898500,5570,5570,5570,5570,0
|
|
20230911,191600,653898500,5570,5570,5570,5570,0
|
|
20230911,191500,653898500,5570,5570,5570,5570,0
|
|
20230911,191400,653898500,5570,5570,5570,5570,0
|
|
20230911,191300,653898500,5570,5570,5570,5570,0
|
|
20230911,191200,653898500,5570,5570,5570,5570,0
|
|
20230911,191100,653898500,5570,5570,5570,5570,0
|
|
20230911,191000,653898500,5570,5570,5570,5570,0
|
|
20230911,190900,653898500,5570,5570,5570,5570,0
|
|
20230911,190800,653898500,5570,5570,5570,5570,0
|
|
20230911,190700,653898500,5570,5570,5570,5570,0
|
|
20230911,190600,653898500,5570,5570,5570,5570,0
|
|
20230911,190500,653898500,5570,5570,5570,5570,0
|
|
20230911,190400,653898500,5570,5570,5570,5570,0
|
|
20230911,190300,653898500,5570,5570,5570,5570,0
|
|
20230911,190200,653898500,5570,5570,5570,5570,0
|
|
20230911,190100,653898500,5570,5570,5570,5570,0
|
|
20230911,190000,653898500,5570,5570,5570,5570,1441
|
|
20230911,185900,653898500,5570,5570,5570,5570,0
|
|
20230911,185800,653898500,5570,5570,5570,5570,0
|
|
20230911,185700,653898500,5570,5570,5570,5570,0
|
|
20230911,185600,653898500,5570,5570,5570,5570,0
|
|
20230911,185500,653898500,5570,5570,5570,5570,0
|
|
20230911,185400,653898500,5570,5570,5570,5570,0
|
|
20230911,185300,653898500,5570,5570,5570,5570,0
|
|
20230911,185200,653898500,5570,5570,5570,5570,0
|
|
20230911,185100,653898500,5570,5570,5570,5570,0
|
|
20230911,185000,653898500,5570,5570,5570,5570,0
|
|
20230911,184900,653898500,5570,5570,5570,5570,0
|
|
20230911,184800,653898500,5570,5570,5570,5570,0
|
|
20230911,184700,653898500,5570,5570,5570,5570,0
|
|
20230911,184600,653898500,5570,5570,5570,5570,0
|
|
20230911,184500,653898500,5570,5570,5570,5570,0
|
|
20230911,184400,653898500,5570,5570,5570,5570,0
|
|
20230911,184300,653898500,5570,5570,5570,5570,0
|
|
20230911,184200,653898500,5570,5570,5570,5570,0
|
|
20230911,184100,653898500,5570,5570,5570,5570,0
|
|
20230911,184000,653898500,5570,5570,5570,5570,0
|
|
20230911,183900,653898500,5570,5570,5570,5570,0
|
|
20230911,183800,653898500,5570,5570,5570,5570,0
|
|
20230911,183700,653898500,5570,5570,5570,5570,0
|
|
20230911,183600,653898500,5570,5570,5570,5570,0
|
|
20230911,183500,653898500,5570,5570,5570,5570,0
|
|
20230911,183400,653898500,5570,5570,5570,5570,0
|
|
20230911,183300,653898500,5570,5570,5570,5570,0
|
|
20230911,183200,653898500,5570,5570,5570,5570,0
|
|
20230911,183100,653898500,5570,5570,5570,5570,0
|
|
20230911,183000,653898500,5570,5570,5570,5570,1441
|
|
20230911,182900,653898500,5570,5570,5570,5570,0
|
|
20230911,182800,653898500,5570,5570,5570,5570,0
|
|
20230911,182700,653898500,5570,5570,5570,5570,0
|
|
20230911,182600,653898500,5570,5570,5570,5570,0
|
|
20230911,182500,653898500,5570,5570,5570,5570,0
|
|
20230911,182400,653898500,5570,5570,5570,5570,0
|
|
20230911,182300,653898500,5570,5570,5570,5570,0
|
|
20230911,182200,653898500,5570,5570,5570,5570,0
|
|
20230911,182100,653898500,5570,5570,5570,5570,0
|
|
20230911,182000,653898500,5570,5570,5570,5570,0
|
|
20230911,181900,653898500,5570,5570,5570,5570,0
|
|
20230911,181800,653898500,5570,5570,5570,5570,0
|
|
20230911,181700,653898500,5570,5570,5570,5570,0
|
|
20230911,181600,653898500,5570,5570,5570,5570,0
|
|
20230911,181500,653898500,5570,5570,5570,5570,0
|
|
20230911,181400,653898500,5570,5570,5570,5570,0
|
|
20230911,181300,653898500,5570,5570,5570,5570,0
|
|
20230911,181200,653898500,5570,5570,5570,5570,0
|
|
20230911,181100,653898500,5570,5570,5570,5570,0
|
|
20230911,181000,653898500,5570,5570,5570,5570,0
|
|
20230911,180900,653898500,5570,5570,5570,5570,0
|
|
20230911,180800,653898500,5570,5570,5570,5570,0
|
|
20230911,180700,653898500,5570,5570,5570,5570,0
|
|
20230911,180600,653898500,5570,5570,5570,5570,0
|
|
20230911,180500,653898500,5570,5570,5570,5570,0
|
|
20230911,180400,653898500,5570,5570,5570,5570,0
|
|
20230911,180300,653898500,5570,5570,5570,5570,0
|
|
20230911,180200,653898500,5570,5570,5570,5570,0
|
|
20230911,180100,653898500,5570,5570,5570,5570,0
|
|
20230911,180000,653898500,5570,5570,5570,5570,1441
|
|
20230911,175900,653898500,5570,5570,5570,5570,0
|
|
20230911,175800,653898500,5570,5570,5570,5570,0
|
|
20230911,175700,653898500,5570,5570,5570,5570,0
|
|
20230911,175600,653898500,5570,5570,5570,5570,0
|
|
20230911,175500,653898500,5570,5570,5570,5570,0
|
|
20230911,175400,653898500,5570,5570,5570,5570,0
|
|
20230911,175300,653898500,5570,5570,5570,5570,0
|
|
20230911,175200,653898500,5570,5570,5570,5570,0
|
|
20230911,175100,653898500,5570,5570,5570,5570,0
|
|
20230911,175000,653898500,5570,5570,5570,5570,0
|
|
20230911,174900,653898500,5570,5570,5570,5570,0
|
|
20230911,174800,653898500,5570,5570,5570,5570,0
|
|
20230911,174700,653898500,5570,5570,5570,5570,0
|
|
20230911,174600,653898500,5570,5570,5570,5570,0
|
|
20230911,174500,653898500,5570,5570,5570,5570,0
|
|
20230911,174400,653898500,5570,5570,5570,5570,0
|
|
20230911,174300,653898500,5570,5570,5570,5570,0
|
|
20230911,174200,653898500,5570,5570,5570,5570,0
|
|
20230911,174100,653898500,5570,5570,5570,5570,0
|
|
20230911,174000,653898500,5570,5570,5570,5570,0
|
|
20230911,173900,653898500,5570,5570,5570,5570,0
|
|
20230911,173800,653898500,5570,5570,5570,5570,0
|
|
20230911,173700,653898500,5570,5570,5570,5570,0
|
|
20230911,173600,653898500,5570,5570,5570,5570,0
|
|
20230911,173500,653898500,5570,5570,5570,5570,0
|
|
20230911,173400,653898500,5570,5570,5570,5570,0
|
|
20230911,173300,653898500,5570,5570,5570,5570,0
|
|
20230911,173200,653898500,5570,5570,5570,5570,0
|
|
20230911,173100,653898500,5570,5570,5570,5570,0
|
|
20230911,173000,653898500,5570,5570,5570,5570,1441
|
|
20230911,172900,653898500,5570,5570,5570,5570,0
|
|
20230911,172800,653898500,5570,5570,5570,5570,0
|
|
20230911,172700,653898500,5570,5570,5570,5570,0
|
|
20230911,172600,653898500,5570,5570,5570,5570,0
|
|
20230911,172500,653898500,5570,5570,5570,5570,0
|
|
20230911,172400,653898500,5570,5570,5570,5570,0
|
|
20230911,172300,653898500,5570,5570,5570,5570,0
|
|
20230911,172200,653898500,5570,5570,5570,5570,0
|
|
20230911,172100,653898500,5570,5570,5570,5570,0
|
|
20230911,172000,653898500,5570,5570,5570,5570,0
|
|
20230911,171900,653898500,5570,5570,5570,5570,0
|
|
20230911,171800,653898500,5570,5570,5570,5570,0
|
|
20230911,171700,653898500,5570,5570,5570,5570,0
|
|
20230911,171600,653898500,5570,5570,5570,5570,0
|
|
20230911,171500,653898500,5570,5570,5570,5570,0
|
|
20230911,171400,653898500,5570,5570,5570,5570,0
|
|
20230911,171300,653898500,5570,5570,5570,5570,0
|
|
20230911,171200,653898500,5570,5570,5570,5570,0
|
|
20230911,171100,653898500,5570,5570,5570,5570,0
|
|
20230911,171000,653898500,5570,5570,5570,5570,0
|
|
20230911,170900,653898500,5570,5570,5570,5570,0
|
|
20230911,170800,653898500,5570,5570,5570,5570,0
|
|
20230911,170700,653898500,5570,5570,5570,5570,0
|
|
20230911,170600,653898500,5570,5570,5570,5570,0
|
|
20230911,170500,653898500,5570,5570,5570,5570,0
|
|
20230911,170400,653898500,5570,5570,5570,5570,0
|
|
20230911,170300,653898500,5570,5570,5570,5570,0
|
|
20230911,170200,653898500,5570,5570,5570,5570,0
|
|
20230911,170100,653898500,5570,5570,5570,5570,0
|
|
20230911,170000,653898500,5570,5570,5570,5570,1441
|
|
20230911,165900,653898500,5570,5570,5570,5570,0
|
|
20230911,165800,653898500,5570,5570,5570,5570,0
|
|
20230911,165700,653898500,5570,5570,5570,5570,0
|
|
20230911,165600,653898500,5570,5570,5570,5570,0
|
|
20230911,165500,653898500,5570,5570,5570,5570,0
|
|
20230911,165400,653898500,5570,5570,5570,5570,0
|
|
20230911,165300,653898500,5570,5570,5570,5570,0
|
|
20230911,165200,653898500,5570,5570,5570,5570,0
|
|
20230911,165100,653898500,5570,5570,5570,5570,0
|
|
20230911,165000,653898500,5570,5570,5570,5570,0
|
|
20230911,164900,653898500,5570,5570,5570,5570,0
|
|
20230911,164800,653898500,5570,5570,5570,5570,0
|
|
20230911,164700,653898500,5570,5570,5570,5570,0
|
|
20230911,164600,653898500,5570,5570,5570,5570,0
|
|
20230911,164500,653898500,5570,5570,5570,5570,0
|
|
20230911,164400,653898500,5570,5570,5570,5570,0
|
|
20230911,164300,653898500,5570,5570,5570,5570,0
|
|
20230911,164200,653898500,5570,5570,5570,5570,0
|
|
20230911,164100,653898500,5570,5570,5570,5570,0
|
|
20230911,164000,653898500,5570,5570,5570,5570,0
|
|
20230911,163900,653898500,5570,5570,5570,5570,0
|
|
20230911,163800,653898500,5570,5570,5570,5570,0
|
|
20230911,163700,653898500,5570,5570,5570,5570,0
|
|
20230911,163600,653898500,5570,5570,5570,5570,0
|
|
20230911,163500,653898500,5570,5570,5570,5570,0
|
|
20230911,163400,653898500,5570,5570,5570,5570,0
|
|
20230911,163300,653898500,5570,5570,5570,5570,0
|
|
20230911,163200,653898500,5570,5570,5570,5570,0
|
|
20230911,163100,653898500,5570,5570,5570,5570,0
|
|
20230911,163000,653898500,5570,5570,5570,5570,1441
|
|
20230911,162900,653898500,5570,5570,5570,5570,0
|
|
20230911,162800,653898500,5570,5570,5570,5570,0
|
|
20230911,162700,653898500,5570,5570,5570,5570,0
|
|
20230911,162600,653898500,5570,5570,5570,5570,0
|
|
20230911,162500,653898500,5570,5570,5570,5570,0
|
|
20230911,162400,653898500,5570,5570,5570,5570,0
|
|
20230911,162300,653898500,5570,5570,5570,5570,0
|
|
20230911,162200,653898500,5570,5570,5570,5570,0
|
|
20230911,162100,653898500,5570,5570,5570,5570,0
|
|
20230911,162000,653898500,5570,5570,5570,5570,0
|
|
20230911,161900,653898500,5570,5570,5570,5570,0
|
|
20230911,161800,653898500,5570,5570,5570,5570,0
|
|
20230911,161700,653898500,5570,5570,5570,5570,0
|
|
20230911,161600,653898500,5570,5570,5570,5570,0
|
|
20230911,161500,653898500,5570,5570,5570,5570,0
|
|
20230911,161400,653898500,5570,5570,5570,5570,0
|
|
20230911,161300,653898500,5570,5570,5570,5570,0
|
|
20230911,161200,653898500,5570,5570,5570,5570,0
|
|
20230911,161100,653898500,5570,5570,5570,5570,0
|
|
20230911,161000,653898500,5570,5570,5570,5570,0
|
|
20230911,160900,653898500,5570,5570,5570,5570,0
|
|
20230911,160800,653898500,5570,5570,5570,5570,0
|
|
20230911,160700,653898500,5570,5570,5570,5570,0
|
|
20230911,160600,653898500,5570,5570,5570,5570,0
|
|
20230911,160500,653898500,5570,5570,5570,5570,0
|
|
20230911,160400,653898500,5570,5570,5570,5570,0
|
|
20230911,160300,653898500,5570,5570,5570,5570,0
|
|
20230911,160200,653898500,5570,5570,5570,5570,0
|
|
20230911,160100,653898500,5570,5570,5570,5570,0
|
|
20230911,160000,653898500,5570,5570,5570,5570,1441
|
|
20230911,155900,653898500,5570,5570,5570,5570,0
|
|
20230911,155800,653898500,5570,5570,5570,5570,0
|
|
20230911,155700,653898500,5570,5570,5570,5570,0
|
|
20230911,155600,653898500,5570,5570,5570,5570,0
|
|
20230911,155500,653898500,5570,5570,5570,5570,0
|
|
20230911,155400,653898500,5570,5570,5570,5570,0
|
|
20230911,155300,653898500,5570,5570,5570,5570,0
|
|
20230911,155200,653898500,5570,5570,5570,5570,0
|
|
20230911,155100,653898500,5570,5570,5570,5570,0
|
|
20230911,155000,653898500,5570,5570,5570,5570,0
|
|
20230911,154900,653898500,5570,5570,5570,5570,0
|
|
20230911,154800,653898500,5570,5570,5570,5570,0
|
|
20230911,154700,653898500,5570,5570,5570,5570,0
|
|
20230911,154600,653898500,5570,5570,5570,5570,0
|
|
20230911,154500,653898500,5570,5570,5570,5570,0
|
|
20230911,154400,653898500,5570,5570,5570,5570,0
|
|
20230911,154300,653898500,5570,5570,5570,5570,0
|
|
20230911,154200,653898500,5570,5570,5570,5570,0
|
|
20230911,154100,653898500,5570,5570,5570,5570,0
|
|
20230911,154000,653898500,5570,5570,5570,5570,0
|
|
20230911,153900,653898500,5570,5570,5570,5570,0
|
|
20230911,153800,653898500,5570,5570,5570,5570,0
|
|
20230911,153700,653898500,5570,5570,5570,5570,0
|
|
20230911,153600,653898500,5570,5570,5570,5570,0
|
|
20230911,153500,653898500,5570,5570,5570,5570,0
|
|
20230911,153400,653898500,5570,5570,5570,5570,0
|
|
20230911,153300,653898500,5570,5570,5570,5570,0
|
|
20230911,153200,653898500,5570,5570,5570,5570,0
|
|
20230911,153100,653898500,5570,5570,5570,5570,0
|
|
20230911,153000,653898500,5570,5570,5570,5570,2882
|
|
20230911,152900,645872130,5560,5560,5560,5560,0
|
|
20230911,152800,645872130,5560,5560,5560,5560,0
|
|
20230911,152700,645872130,5560,5560,5560,5560,0
|
|
20230911,152600,645872130,5560,5560,5560,5560,0
|
|
20230911,152500,645872130,5560,5560,5560,5560,0
|
|
20230911,152400,645872130,5560,5560,5560,5560,0
|
|
20230911,152300,645872130,5560,5560,5560,5560,0
|
|
20230911,152200,645872130,5560,5560,5560,5560,0
|
|
20230911,152100,645872130,5560,5560,5560,5560,0
|
|
20230911,152000,645872130,5560,5560,5560,5560,0
|
|
20230911,151900,645872130,5560,5540,5560,5540,44
|
|
20230911,151800,645627970,5540,5560,5560,5540,37
|
|
20230911,151700,645422690,5550,5560,5560,5550,22
|
|
20230911,151600,645300550,5550,5610,5610,5550,19
|
|
20230911,151500,645194980,5600,5600,5600,5600,0
|
|
20230911,151400,645194980,5600,5590,5600,5590,55
|
|
20230911,151300,644887480,5630,5620,5630,5620,152
|
|
20230911,151200,644033230,5630,5570,5630,5540,1150
|
|
20230911,151100,637606550,5580,5580,5580,5580,0
|
|
20230911,151000,637606550,5580,5570,5580,5570,3
|
|
20230911,150900,637589830,5540,5540,5540,5540,1777
|
|
20230911,150800,627745250,5540,5540,5540,5540,10
|
|
20230911,150700,627689850,5540,5540,5540,5540,0
|
|
20230911,150600,627689850,5540,5530,5540,5520,163
|
|
20230911,150500,626787930,5530,5530,5530,5530,1
|
|
20230911,150400,626782400,5530,5540,5540,5530,122
|
|
20230911,150300,626107580,5530,5530,5530,5530,70
|
|
20230911,150200,625720480,5540,5530,5540,5530,509
|
|
20230911,150100,622905650,5530,5520,5530,5520,624
|
|
20230911,150000,619456010,5520,5520,5530,5520,318
|
|
20230911,145900,617700640,5530,5530,5530,5530,0
|
|
20230911,145800,617700640,5530,5530,5530,5530,0
|
|
20230911,145700,617700640,5530,5520,5530,5510,201
|
|
20230911,145600,616591520,5520,5520,5520,5520,0
|
|
20230911,145500,616591520,5520,5520,5520,5520,0
|
|
20230911,145400,616591520,5520,5520,5520,5520,28
|
|
20230911,145300,616436960,5530,5530,5530,5530,0
|
|
20230911,145200,616436960,5530,5530,5530,5530,0
|
|
20230911,145100,616436960,5530,5530,5530,5530,0
|
|
20230911,145000,616436960,5530,5530,5530,5530,0
|
|
20230911,144900,616436960,5530,5530,5530,5530,5
|
|
20230911,144800,616409310,5530,5520,5530,5520,77
|
|
20230911,144700,615984260,5510,5510,5510,5510,13
|
|
20230911,144600,615912630,5510,5520,5520,5510,12
|
|
20230911,144500,615846500,5520,5520,5520,5520,12
|
|
20230911,144400,615780260,5510,5510,5510,5510,0
|
|
20230911,144300,615780260,5510,5530,5530,5510,102
|
|
20230911,144200,615218200,5510,5510,5520,5510,354
|
|
20230911,144100,613267610,5520,5520,5520,5520,17
|
|
20230911,144000,613173770,5530,5530,5530,5530,5
|
|
20230911,143900,613146120,5550,5550,5550,5550,0
|
|
20230911,143800,613146120,5550,5510,5550,5510,40
|
|
20230911,143700,612924920,5510,5530,5530,5510,106
|
|
20230911,143600,612339810,5540,5540,5540,5540,0
|
|
20230911,143500,612339810,5540,5540,5540,5540,554
|
|
20230911,143400,609270650,5570,5570,5570,5570,0
|
|
20230911,143300,609270650,5570,5570,5570,5570,0
|
|
20230911,143200,609270650,5570,5570,5570,5570,0
|
|
20230911,143100,609270650,5570,5570,5570,5570,0
|
|
20230911,143000,609270650,5570,5570,5570,5570,0
|
|
20230911,142900,609270650,5570,5570,5570,5570,213
|
|
20230911,142800,608084240,5550,5550,5550,5550,118
|
|
20230911,142700,607429340,5540,5540,5540,5540,0
|
|
20230911,142600,607429340,5540,5560,5570,5540,763
|
|
20230911,142500,603181160,5570,5570,5570,5570,0
|
|
20230911,142400,603181160,5570,5550,5570,5550,17
|
|
20230911,142300,603086760,5530,5530,5530,5530,15
|
|
20230911,142200,603003810,5550,5540,5550,5540,3
|
|
20230911,142100,602987170,5540,5540,5540,5540,0
|
|
20230911,142000,602987170,5540,5540,5540,5540,2
|
|
20230911,141900,602976090,5530,5530,5530,5530,235
|
|
20230911,141800,601676540,5530,5530,5530,5530,191
|
|
20230911,141700,600620310,5530,5540,5540,5530,10
|
|
20230911,141600,600564920,5550,5550,5550,5550,1
|
|
20230911,141500,600559370,5550,5550,5550,5550,0
|
|
20230911,141400,600559370,5550,5550,5550,5550,6
|
|
20230911,141300,600526070,5570,5570,5570,5570,0
|
|
20230911,141200,600526070,5570,5570,5570,5570,1
|
|
20230911,141100,600520500,5560,5560,5560,5560,0
|
|
20230911,141000,600520500,5560,5560,5560,5560,2
|
|
20230911,140900,600509380,5570,5560,5570,5560,2
|
|
20230911,140800,600498250,5510,5560,5560,5510,2389
|
|
20230911,140700,587286180,5570,5560,5570,5560,54
|
|
20230911,140600,586985920,5560,5560,5560,5560,22
|
|
20230911,140500,586863600,5570,5560,5570,5560,25
|
|
20230911,140400,586724580,5560,5570,5570,5560,597
|
|
20230911,140300,583400210,5560,5560,5560,5560,1
|
|
20230911,140200,583394650,5570,5570,5570,5570,0
|
|
20230911,140100,583394650,5570,5570,5570,5570,0
|
|
20230911,140000,583394650,5570,5570,5570,5530,868
|
|
20230911,135900,578594170,5570,5570,5570,5570,1
|
|
20230911,135800,578588600,5550,5570,5570,5550,5
|
|
20230911,135700,578560830,5570,5570,5570,5570,1
|
|
20230911,135600,578555260,5530,5530,5530,5530,0
|
|
20230911,135500,578555260,5530,5560,5560,5530,1313
|
|
20230911,135400,571281430,5570,5570,5590,5570,554
|
|
20230911,135300,568195630,5590,5590,5590,5590,111
|
|
20230911,135200,567575140,5600,5600,5600,5600,0
|
|
20230911,135100,567575140,5600,5600,5600,5600,0
|
|
20230911,135000,567575140,5600,5600,5600,5600,1
|
|
20230911,134900,567569540,5600,5600,5600,5600,0
|
|
20230911,134800,567569540,5600,5600,5600,5600,0
|
|
20230911,134700,567569540,5600,5600,5600,5600,0
|
|
20230911,134600,567569540,5600,5600,5600,5600,0
|
|
20230911,134500,567569540,5600,5600,5600,5600,0
|
|
20230911,134400,567569540,5600,5600,5600,5600,110
|
|
20230911,134300,566953540,5620,5610,5620,5610,659
|
|
20230911,134200,563256540,5610,5610,5610,5610,0
|
|
20230911,134100,563256540,5610,5610,5610,5610,0
|
|
20230911,134000,563256540,5610,5610,5610,5610,0
|
|
20230911,133900,563256540,5610,5610,5610,5610,1
|
|
20230911,133800,563250930,5600,5590,5600,5590,574
|
|
20230911,133700,560037880,5590,5590,5590,5590,10
|
|
20230911,133600,559981980,5590,5590,5590,5590,0
|
|
20230911,133500,559981980,5590,5590,5590,5590,0
|
|
20230911,133400,559981980,5590,5580,5590,5580,30
|
|
20230911,133300,559814570,5580,5580,5580,5580,0
|
|
20230911,133200,559814570,5580,5580,5580,5580,0
|
|
20230911,133100,559814570,5580,5580,5580,5580,0
|
|
20230911,133000,559814570,5580,5580,5580,5580,0
|
|
20230911,132900,559814570,5580,5580,5580,5580,1
|
|
20230911,132800,559808990,5570,5570,5570,5570,523
|
|
20230911,132700,556895880,5570,5570,5570,5570,10
|
|
20230911,132600,556840180,5570,5570,5570,5570,0
|
|
20230911,132500,556840180,5570,5550,5570,5550,1005
|
|
20230911,132400,551262370,5550,5550,5550,5550,427
|
|
20230911,132300,548892520,5540,5540,5540,5540,1
|
|
20230911,132200,548886980,5550,5550,5550,5550,11
|
|
20230911,132100,548825930,5550,5550,5550,5550,0
|
|
20230911,132000,548825930,5550,5550,5550,5550,1
|
|
20230911,131900,548820380,5550,5550,5550,5550,1
|
|
20230911,131800,548814830,5530,5530,5530,5530,0
|
|
20230911,131700,548814830,5530,5530,5530,5530,38
|
|
20230911,131600,548604690,5550,5550,5550,5550,0
|
|
20230911,131500,548604690,5550,5550,5550,5550,0
|
|
20230911,131400,548604690,5550,5550,5550,5550,0
|
|
20230911,131300,548604690,5550,5550,5550,5550,0
|
|
20230911,131200,548604690,5550,5550,5550,5550,0
|
|
20230911,131100,548604690,5550,5550,5550,5550,5
|
|
20230911,131000,548576940,5550,5530,5550,5530,2001
|
|
20230911,130900,537511390,5570,5530,5570,5530,14
|
|
20230911,130800,537433930,5540,5540,5540,5540,27
|
|
20230911,130700,537284350,5540,5540,5540,5540,14
|
|
20230911,130600,537206790,5570,5570,5570,5570,2
|
|
20230911,130500,537195650,5540,5540,5540,5540,0
|
|
20230911,130400,537195650,5540,5540,5540,5540,10
|
|
20230911,130300,537140250,5570,5570,5570,5570,0
|
|
20230911,130200,537140250,5570,5570,5570,5570,20
|
|
20230911,130100,537028850,5570,5560,5570,5560,4
|
|
20230911,130000,537006590,5540,5540,5540,5540,0
|
|
20230911,125900,537006590,5540,5540,5540,5540,260
|
|
20230911,125800,535566190,5530,5550,5550,5530,1040
|
|
20230911,125700,529813490,5540,5540,5540,5540,43
|
|
20230911,125600,529575270,5540,5540,5540,5540,0
|
|
20230911,125500,529575270,5540,5540,5540,5540,0
|
|
20230911,125400,529575270,5540,5540,5540,5540,0
|
|
20230911,125300,529575270,5540,5540,5540,5540,0
|
|
20230911,125200,529575270,5540,5540,5540,5540,271
|
|
20230911,125100,528073930,5560,5560,5560,5560,0
|
|
20230911,125000,528073930,5560,5550,5560,5550,151
|
|
20230911,124900,527235870,5550,5550,5550,5550,24
|
|
20230911,124800,527102670,5560,5560,5560,5560,56
|
|
20230911,124700,526791310,5570,5570,5570,5570,0
|
|
20230911,124600,526791310,5570,5560,5570,5560,26
|
|
20230911,124500,526646740,5570,5570,5570,5570,0
|
|
20230911,124400,526646740,5570,5570,5570,5570,0
|
|
20230911,124300,526646740,5570,5570,5570,5570,1
|
|
20230911,124200,526641170,5560,5560,5560,5560,0
|
|
20230911,124100,526641170,5560,5560,5560,5560,90
|
|
20230911,124000,526140770,5560,5560,5560,5560,10
|
|
20230911,123900,526085170,5560,5560,5560,5560,100
|
|
20230911,123800,525529170,5570,5570,5570,5570,0
|
|
20230911,123700,525529170,5570,5570,5570,5570,0
|
|
20230911,123600,525529170,5570,5570,5570,5570,0
|
|
20230911,123500,525529170,5570,5570,5570,5570,0
|
|
20230911,123400,525529170,5570,5570,5570,5570,0
|
|
20230911,123300,525529170,5570,5570,5570,5570,0
|
|
20230911,123200,525529170,5570,5570,5570,5570,0
|
|
20230911,123100,525529170,5570,5570,5570,5570,0
|
|
20230911,123000,525529170,5570,5570,5570,5570,0
|
|
20230911,122900,525529170,5570,5560,5570,5560,111
|
|
20230911,122800,524911990,5560,5560,5560,5560,99
|
|
20230911,122700,524361550,5570,5570,5570,5570,300
|
|
20230911,122600,522690550,5570,5570,5570,5570,1
|
|
20230911,122500,522684980,5560,5560,5560,5560,0
|
|
20230911,122400,522684980,5560,5560,5560,5560,0
|
|
20230911,122300,522684980,5560,5560,5560,5560,272
|
|
20230911,122200,521172660,5560,5560,5560,5560,269
|
|
20230911,122100,519677020,5560,5560,5560,5560,0
|
|
20230911,122000,519677020,5560,5560,5560,5560,0
|
|
20230911,121900,519677020,5560,5560,5560,5560,21
|
|
20230911,121800,519560260,5570,5570,5570,5570,0
|
|
20230911,121700,519560260,5570,5570,5570,5570,0
|
|
20230911,121600,519560260,5570,5570,5570,5570,0
|
|
20230911,121500,519560260,5570,5570,5570,5570,0
|
|
20230911,121400,519560260,5570,5570,5570,5570,499
|
|
20230911,121300,516780830,5560,5560,5560,5560,0
|
|
20230911,121200,516780830,5560,5560,5560,5560,101
|
|
20230911,121100,516219270,5560,5560,5560,5560,30
|
|
20230911,121000,516052470,5550,5550,5550,5550,15
|
|
20230911,120900,515969220,5550,5550,5550,5550,0
|
|
20230911,120800,515969220,5550,5550,5550,5550,0
|
|
20230911,120700,515969220,5550,5550,5550,5550,0
|
|
20230911,120600,515969220,5550,5550,5550,5550,0
|
|
20230911,120500,515969220,5550,5550,5550,5550,0
|
|
20230911,120400,515969220,5550,5550,5550,5550,0
|
|
20230911,120300,515969220,5550,5550,5550,5550,0
|
|
20230911,120200,515969220,5550,5550,5550,5550,0
|
|
20230911,120100,515969220,5550,5550,5550,5550,0
|
|
20230911,120000,515969220,5550,5550,5550,5550,1
|
|
20230911,115900,515963670,5550,5550,5550,5550,0
|
|
20230911,115800,515963670,5550,5550,5550,5550,0
|
|
20230911,115700,515963670,5550,5550,5550,5550,67
|
|
20230911,115600,515591820,5550,5550,5550,5550,0
|
|
20230911,115500,515591820,5550,5550,5550,5550,2
|
|
20230911,115400,515580720,5540,5540,5540,5540,0
|
|
20230911,115300,515580720,5540,5540,5540,5540,0
|
|
20230911,115200,515580720,5540,5550,5550,5540,151
|
|
20230911,115100,514742720,5550,5550,5550,5550,0
|
|
20230911,115000,514742720,5550,5550,5550,5550,0
|
|
20230911,114900,514742720,5550,5550,5550,5550,0
|
|
20230911,114800,514742720,5550,5550,5550,5550,7
|
|
20230911,114700,514703870,5550,5560,5560,5550,7
|
|
20230911,114600,514665010,5550,5550,5560,5550,181
|
|
20230911,114500,513659460,5560,5550,5560,5550,2
|
|
20230911,114400,513648350,5560,5560,5560,5560,0
|
|
20230911,114300,513648350,5560,5560,5560,5560,0
|
|
20230911,114200,513648350,5560,5560,5560,5560,0
|
|
20230911,114100,513648350,5560,5560,5560,5560,2
|
|
20230911,114000,513637230,5550,5550,5550,5550,2
|
|
20230911,113900,513626130,5550,5550,5550,5550,0
|
|
20230911,113800,513626130,5550,5550,5550,5550,354
|
|
20230911,113700,511661430,5560,5560,5560,5560,0
|
|
20230911,113600,511661430,5560,5560,5560,5560,18
|
|
20230911,113500,511561350,5560,5560,5560,5560,12
|
|
20230911,113400,511494630,5560,5560,5560,5560,2
|
|
20230911,113300,511483510,5550,5550,5550,5550,0
|
|
20230911,113200,511483510,5550,5550,5550,5550,25
|
|
20230911,113100,511344760,5560,5560,5560,5560,0
|
|
20230911,113000,511344760,5560,5560,5560,5560,0
|
|
20230911,112900,511344760,5560,5560,5560,5560,0
|
|
20230911,112800,511344760,5560,5560,5560,5560,0
|
|
20230911,112700,511344760,5560,5560,5560,5560,5
|
|
20230911,112600,511316960,5570,5570,5570,5570,0
|
|
20230911,112500,511316960,5570,5570,5570,5570,0
|
|
20230911,112400,511316960,5570,5570,5570,5570,0
|
|
20230911,112300,511316960,5570,5570,5570,5570,0
|
|
20230911,112200,511316960,5570,5570,5570,5570,0
|
|
20230911,112100,511316960,5570,5570,5570,5570,14
|
|
20230911,112000,511238980,5570,5570,5570,5570,2
|
|
20230911,111900,511227840,5560,5550,5560,5550,53
|
|
20230911,111800,510933170,5570,5570,5570,5570,0
|
|
20230911,111700,510933170,5570,5570,5570,5570,0
|
|
20230911,111600,510933170,5570,5550,5570,5550,3204
|
|
20230911,111500,493120150,5550,5530,5550,5530,2208
|
|
20230911,111400,480873170,5530,5510,5530,5510,5467
|
|
20230911,111300,450691290,5510,5510,5510,5510,1
|
|
20230911,111200,450685780,5510,5510,5510,5510,0
|
|
20230911,111100,450685780,5510,5510,5510,5510,93
|
|
20230911,111000,450173350,5510,5510,5510,5510,1
|
|
20230911,110900,450167840,5510,5520,5520,5510,3
|
|
20230911,110800,450151290,5520,5520,5520,5520,0
|
|
20230911,110700,450151290,5520,5520,5520,5520,5
|
|
20230911,110600,450123690,5470,5510,5530,5470,3812
|
|
20230911,110500,429159020,5520,5520,5520,5520,1228
|
|
20230911,110400,422380460,5520,5500,5520,5500,22
|
|
20230911,110300,422259430,5510,5510,5510,5510,1
|
|
20230911,110200,422253920,5520,5520,5520,5520,1
|
|
20230911,110100,422248400,5470,5500,5500,5470,3880
|
|
20230911,110000,400988130,5520,5520,5520,5520,32
|
|
20230911,105900,400811490,5530,5530,5530,5530,0
|
|
20230911,105800,400811490,5530,5530,5530,5530,0
|
|
20230911,105700,400811490,5530,5530,5530,5530,0
|
|
20230911,105600,400811490,5530,5530,5530,5530,0
|
|
20230911,105500,400811490,5530,5530,5530,5530,0
|
|
20230911,105400,400811490,5530,5530,5530,5530,0
|
|
20230911,105300,400811490,5530,5520,5530,5520,2
|
|
20230911,105200,400800440,5520,5520,5520,5520,1
|
|
20230911,105100,400794920,5480,5530,5530,5480,2015
|
|
20230911,105000,389729550,5530,5530,5530,5530,0
|
|
20230911,104900,389729550,5530,5530,5530,5530,80
|
|
20230911,104800,389287150,5530,5530,5530,5530,0
|
|
20230911,104700,389287150,5530,5530,5530,5530,0
|
|
20230911,104600,389287150,5530,5530,5530,5530,0
|
|
20230911,104500,389287150,5530,5520,5530,5520,636
|
|
20230911,104400,385770080,5500,5500,5500,5500,0
|
|
20230911,104300,385770080,5500,5530,5530,5500,5076
|
|
20230911,104200,357830850,5540,5540,5540,5540,3
|
|
20230911,104100,357814230,5540,5540,5540,5540,27
|
|
20230911,104000,357664650,5540,5540,5540,5540,601
|
|
20230911,103900,354335110,5540,5540,5540,5540,1
|
|
20230911,103800,354329570,5530,5530,5530,5530,50
|
|
20230911,103700,354053070,5560,5560,5560,5560,2
|
|
20230911,103600,354041950,5560,5550,5560,5550,2
|
|
20230911,103500,354030840,5550,5550,5550,5550,1
|
|
20230911,103400,354025290,5560,5550,5560,5550,2
|
|
20230911,103300,354014180,5550,5520,5550,5510,99
|
|
20230911,103200,353467620,5510,5530,5530,5510,520
|
|
20230911,103100,350593730,5530,5550,5550,5530,1695
|
|
20230911,103000,341219250,5570,5570,5570,5570,0
|
|
20230911,102900,341219250,5570,5570,5570,5570,0
|
|
20230911,102800,341219250,5570,5570,5570,5570,0
|
|
20230911,102700,341219250,5570,5570,5570,5570,0
|
|
20230911,102600,341219250,5570,5570,5570,5570,0
|
|
20230911,102500,341219250,5570,5570,5570,5570,323
|
|
20230911,102400,339420140,5570,5570,5570,5570,0
|
|
20230911,102300,339420140,5570,5570,5570,5570,0
|
|
20230911,102200,339420140,5570,5570,5570,5570,0
|
|
20230911,102100,339420140,5570,5560,5570,5560,2
|
|
20230911,102000,339409010,5570,5570,5570,5570,0
|
|
20230911,101900,339409010,5570,5570,5570,5570,0
|
|
20230911,101800,339409010,5570,5560,5570,5560,2
|
|
20230911,101700,339397880,5530,5550,5570,5530,3436
|
|
20230911,101600,320393910,5570,5570,5570,5570,0
|
|
20230911,101500,320393910,5570,5570,5570,5570,20
|
|
20230911,101400,320282510,5580,5580,5590,5580,503
|
|
20230911,101300,317475750,5580,5580,5580,5580,0
|
|
20230911,101200,317475750,5580,5580,5580,5580,1
|
|
20230911,101100,317470170,5580,5580,5580,5580,0
|
|
20230911,101000,317470170,5580,5580,5580,5580,1
|
|
20230911,100900,317464590,5590,5540,5590,5530,2831
|
|
20230911,100800,301784660,5540,5540,5540,5530,2347
|
|
20230911,100700,288802280,5540,5510,5540,5510,7833
|
|
20230911,100600,245486610,5490,5480,5500,5480,2765
|
|
20230911,100500,230306690,5480,5480,5480,5480,456
|
|
20230911,100400,227807810,5490,5490,5490,5490,1
|
|
20230911,100300,227802320,5480,5490,5490,5480,100
|
|
20230911,100200,227254200,5490,5490,5490,5490,0
|
|
20230911,100100,227254200,5490,5490,5490,5490,0
|
|
20230911,100000,227254200,5490,5490,5490,5490,0
|
|
20230911,095900,227254200,5490,5470,5490,5470,10
|
|
20230911,095800,227199480,5470,5500,5500,5470,502
|
|
20230911,095700,224448770,5480,5480,5480,5480,2000
|
|
20230911,095600,213488770,5480,5480,5480,5480,0
|
|
20230911,095500,213488770,5480,5480,5480,5480,300
|
|
20230911,095400,211844770,5480,5480,5480,5480,25
|
|
20230911,095300,211707770,5500,5500,5500,5500,1
|
|
20230911,095200,211702270,5490,5500,5500,5490,1814
|
|
20230911,095100,201727530,5500,5500,5500,5500,121
|
|
20230911,095000,201062030,5530,5530,5530,5530,2
|
|
20230911,094900,201050970,5500,5520,5530,5500,802
|
|
20230911,094800,196626970,5510,5510,5510,5510,911
|
|
20230911,094700,191607360,5510,5510,5510,5510,11
|
|
20230911,094600,191546750,5510,5510,5510,5510,20
|
|
20230911,094500,191436550,5490,5490,5490,5490,30
|
|
20230911,094400,191271850,5510,5490,5510,5480,1191
|
|
20230911,094300,184742960,5490,5490,5490,5490,3
|
|
20230911,094200,184726490,5510,5500,5510,5480,1540
|
|
20230911,094100,176276420,5510,5510,5510,5510,138
|
|
20230911,094000,175516040,5500,5510,5510,5500,182
|
|
20230911,093900,174515020,5510,5510,5510,5510,0
|
|
20230911,093800,174515020,5510,5510,5510,5510,21
|
|
20230911,093700,174399310,5520,5520,5520,5520,1
|
|
20230911,093600,174393790,5480,5500,5530,5480,3041
|
|
20230911,093500,157716230,5500,5550,5550,5500,141
|
|
20230911,093400,156940680,5480,5540,5540,5480,2000
|
|
20230911,093300,145930110,5550,5540,5550,5530,50
|
|
20230911,093200,145653170,5540,5540,5540,5540,11
|
|
20230911,093100,145592230,5550,5550,5550,5550,0
|
|
20230911,093000,145592230,5550,5550,5550,5550,0
|
|
20230911,092900,145592230,5550,5550,5550,5550,0
|
|
20230911,092800,145592230,5550,5550,5550,5550,110
|
|
20230911,092700,144981730,5550,5550,5550,5550,0
|
|
20230911,092600,144981730,5550,5550,5550,5550,200
|
|
20230911,092500,143871730,5550,5550,5550,5550,1
|
|
20230911,092400,143866180,5520,5520,5520,5520,0
|
|
20230911,092300,143866180,5520,5550,5550,5520,422
|
|
20230911,092200,141532840,5550,5540,5550,5530,311
|
|
20230911,092100,139812680,5550,5550,5550,5550,0
|
|
20230911,092000,139812680,5550,5550,5550,5550,510
|
|
20230911,091900,136982180,5570,5580,5580,5570,33
|
|
20230911,091800,136798340,5570,5570,5570,5540,530
|
|
20230911,091700,133856560,5570,5580,5580,5570,105
|
|
20230911,091600,133271660,5580,5510,5580,5510,849
|
|
20230911,091500,128585460,5510,5480,5510,5480,896
|
|
20230911,091400,123657590,5480,5500,5500,5480,494
|
|
20230911,091300,120946150,5490,5490,5490,5490,30
|
|
20230911,091200,120781450,5490,5490,5490,5490,86
|
|
20230911,091100,120309310,5500,5460,5510,5450,4109
|
|
20230911,091000,97816750,5460,5520,5520,5450,2614
|
|
20230911,090900,83464780,5520,5550,5550,5490,3056
|
|
20230911,090800,66611250,5560,5570,5570,5560,127
|
|
20230911,090700,65904110,5570,5580,5580,5570,35
|
|
20230911,090600,65708820,5580,5580,5580,5580,0
|
|
20230911,090500,65708820,5580,5580,5580,5580,0
|
|
20230911,090400,65708820,5580,5590,5590,5570,65
|
|
20230911,090300,65346630,5590,5650,5650,5590,4461
|
|
20230911,090200,40403840,5650,5650,5650,5650,20
|
|
20230911,090100,40290840,5600,5620,5620,5600,472
|
|
20230911,090000,37644180,5620,5640,5760,5620,6670
|