662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,195900,363748410,5570,5570,5570,5570,204
|
|
20230913,195800,363748410,5570,5570,5570,5570,0
|
|
20230913,195700,363748410,5570,5570,5570,5570,0
|
|
20230913,195600,363748410,5570,5570,5570,5570,0
|
|
20230913,195500,363748410,5570,5570,5570,5570,0
|
|
20230913,195400,363748410,5570,5570,5570,5570,0
|
|
20230913,195300,363748410,5570,5570,5570,5570,0
|
|
20230913,195200,363748410,5570,5570,5570,5570,0
|
|
20230913,195100,363748410,5570,5570,5570,5570,0
|
|
20230913,195000,363748410,5570,5570,5570,5570,0
|
|
20230913,194900,363748410,5570,5570,5570,5570,0
|
|
20230913,194800,363748410,5570,5570,5570,5570,0
|
|
20230913,194700,363748410,5570,5570,5570,5570,0
|
|
20230913,194600,363748410,5570,5570,5570,5570,0
|
|
20230913,194500,363748410,5570,5570,5570,5570,0
|
|
20230913,194400,363748410,5570,5570,5570,5570,0
|
|
20230913,194300,363748410,5570,5570,5570,5570,0
|
|
20230913,194200,363748410,5570,5570,5570,5570,0
|
|
20230913,194100,363748410,5570,5570,5570,5570,0
|
|
20230913,194000,363748410,5570,5570,5570,5570,0
|
|
20230913,193900,363748410,5570,5570,5570,5570,0
|
|
20230913,193800,363748410,5570,5570,5570,5570,0
|
|
20230913,193700,363748410,5570,5570,5570,5570,0
|
|
20230913,193600,363748410,5570,5570,5570,5570,0
|
|
20230913,193500,363748410,5570,5570,5570,5570,0
|
|
20230913,193400,363748410,5570,5570,5570,5570,0
|
|
20230913,193300,363748410,5570,5570,5570,5570,0
|
|
20230913,193200,363748410,5570,5570,5570,5570,0
|
|
20230913,193100,363748410,5570,5570,5570,5570,0
|
|
20230913,193000,363748410,5570,5570,5570,5570,0
|
|
20230913,192900,363748410,5570,5570,5570,5570,204
|
|
20230913,192800,363748410,5570,5570,5570,5570,0
|
|
20230913,192700,363748410,5570,5570,5570,5570,0
|
|
20230913,192600,363748410,5570,5570,5570,5570,0
|
|
20230913,192500,363748410,5570,5570,5570,5570,0
|
|
20230913,192400,363748410,5570,5570,5570,5570,0
|
|
20230913,192300,363748410,5570,5570,5570,5570,0
|
|
20230913,192200,363748410,5570,5570,5570,5570,0
|
|
20230913,192100,363748410,5570,5570,5570,5570,0
|
|
20230913,192000,363748410,5570,5570,5570,5570,0
|
|
20230913,191900,363748410,5570,5570,5570,5570,0
|
|
20230913,191800,363748410,5570,5570,5570,5570,0
|
|
20230913,191700,363748410,5570,5570,5570,5570,0
|
|
20230913,191600,363748410,5570,5570,5570,5570,0
|
|
20230913,191500,363748410,5570,5570,5570,5570,0
|
|
20230913,191400,363748410,5570,5570,5570,5570,0
|
|
20230913,191300,363748410,5570,5570,5570,5570,0
|
|
20230913,191200,363748410,5570,5570,5570,5570,0
|
|
20230913,191100,363748410,5570,5570,5570,5570,0
|
|
20230913,191000,363748410,5570,5570,5570,5570,0
|
|
20230913,190900,363748410,5570,5570,5570,5570,0
|
|
20230913,190800,363748410,5570,5570,5570,5570,0
|
|
20230913,190700,363748410,5570,5570,5570,5570,0
|
|
20230913,190600,363748410,5570,5570,5570,5570,0
|
|
20230913,190500,363748410,5570,5570,5570,5570,0
|
|
20230913,190400,363748410,5570,5570,5570,5570,0
|
|
20230913,190300,363748410,5570,5570,5570,5570,0
|
|
20230913,190200,363748410,5570,5570,5570,5570,0
|
|
20230913,190100,363748410,5570,5570,5570,5570,0
|
|
20230913,190000,363748410,5570,5570,5570,5570,0
|
|
20230913,185900,363748410,5570,5570,5570,5570,204
|
|
20230913,185800,363748410,5570,5570,5570,5570,0
|
|
20230913,185700,363748410,5570,5570,5570,5570,0
|
|
20230913,185600,363748410,5570,5570,5570,5570,0
|
|
20230913,185500,363748410,5570,5570,5570,5570,0
|
|
20230913,185400,363748410,5570,5570,5570,5570,0
|
|
20230913,185300,363748410,5570,5570,5570,5570,0
|
|
20230913,185200,363748410,5570,5570,5570,5570,0
|
|
20230913,185100,363748410,5570,5570,5570,5570,0
|
|
20230913,185000,363748410,5570,5570,5570,5570,0
|
|
20230913,184900,363748410,5570,5570,5570,5570,0
|
|
20230913,184800,363748410,5570,5570,5570,5570,0
|
|
20230913,184700,363748410,5570,5570,5570,5570,0
|
|
20230913,184600,363748410,5570,5570,5570,5570,0
|
|
20230913,184500,363748410,5570,5570,5570,5570,0
|
|
20230913,184400,363748410,5570,5570,5570,5570,0
|
|
20230913,184300,363748410,5570,5570,5570,5570,0
|
|
20230913,184200,363748410,5570,5570,5570,5570,0
|
|
20230913,184100,363748410,5570,5570,5570,5570,0
|
|
20230913,184000,363748410,5570,5570,5570,5570,0
|
|
20230913,183900,363748410,5570,5570,5570,5570,0
|
|
20230913,183800,363748410,5570,5570,5570,5570,0
|
|
20230913,183700,363748410,5570,5570,5570,5570,0
|
|
20230913,183600,363748410,5570,5570,5570,5570,0
|
|
20230913,183500,363748410,5570,5570,5570,5570,0
|
|
20230913,183400,363748410,5570,5570,5570,5570,0
|
|
20230913,183300,363748410,5570,5570,5570,5570,0
|
|
20230913,183200,363748410,5570,5570,5570,5570,0
|
|
20230913,183100,363748410,5570,5570,5570,5570,0
|
|
20230913,183000,363748410,5570,5570,5570,5570,0
|
|
20230913,182900,363748410,5570,5570,5570,5570,204
|
|
20230913,182800,363748410,5570,5570,5570,5570,0
|
|
20230913,182700,363748410,5570,5570,5570,5570,0
|
|
20230913,182600,363748410,5570,5570,5570,5570,0
|
|
20230913,182500,363748410,5570,5570,5570,5570,0
|
|
20230913,182400,363748410,5570,5570,5570,5570,0
|
|
20230913,182300,363748410,5570,5570,5570,5570,0
|
|
20230913,182200,363748410,5570,5570,5570,5570,0
|
|
20230913,182100,363748410,5570,5570,5570,5570,0
|
|
20230913,182000,363748410,5570,5570,5570,5570,0
|
|
20230913,181900,363748410,5570,5570,5570,5570,0
|
|
20230913,181800,363748410,5570,5570,5570,5570,0
|
|
20230913,181700,363748410,5570,5570,5570,5570,0
|
|
20230913,181600,363748410,5570,5570,5570,5570,0
|
|
20230913,181500,363748410,5570,5570,5570,5570,0
|
|
20230913,181400,363748410,5570,5570,5570,5570,0
|
|
20230913,181300,363748410,5570,5570,5570,5570,0
|
|
20230913,181200,363748410,5570,5570,5570,5570,0
|
|
20230913,181100,363748410,5570,5570,5570,5570,0
|
|
20230913,181000,363748410,5570,5570,5570,5570,0
|
|
20230913,180900,363748410,5570,5570,5570,5570,0
|
|
20230913,180800,363748410,5570,5570,5570,5570,0
|
|
20230913,180700,363748410,5570,5570,5570,5570,0
|
|
20230913,180600,363748410,5570,5570,5570,5570,0
|
|
20230913,180500,363748410,5570,5570,5570,5570,0
|
|
20230913,180400,363748410,5570,5570,5570,5570,0
|
|
20230913,180300,363748410,5570,5570,5570,5570,0
|
|
20230913,180200,363748410,5570,5570,5570,5570,0
|
|
20230913,180100,363748410,5570,5570,5570,5570,0
|
|
20230913,180000,363748410,5570,5570,5570,5570,0
|
|
20230913,175900,363748410,5570,5570,5570,5570,204
|
|
20230913,175800,363748410,5570,5570,5570,5570,0
|
|
20230913,175700,363748410,5570,5570,5570,5570,0
|
|
20230913,175600,363748410,5570,5570,5570,5570,0
|
|
20230913,175500,363748410,5570,5570,5570,5570,0
|
|
20230913,175400,363748410,5570,5570,5570,5570,0
|
|
20230913,175300,363748410,5570,5570,5570,5570,0
|
|
20230913,175200,363748410,5570,5570,5570,5570,0
|
|
20230913,175100,363748410,5570,5570,5570,5570,0
|
|
20230913,175000,363748410,5570,5570,5570,5570,0
|
|
20230913,174900,363748410,5570,5570,5570,5570,0
|
|
20230913,174800,363748410,5570,5570,5570,5570,0
|
|
20230913,174700,363748410,5570,5570,5570,5570,0
|
|
20230913,174600,363748410,5570,5570,5570,5570,0
|
|
20230913,174500,363748410,5570,5570,5570,5570,0
|
|
20230913,174400,363748410,5570,5570,5570,5570,0
|
|
20230913,174300,363748410,5570,5570,5570,5570,0
|
|
20230913,174200,363748410,5570,5570,5570,5570,0
|
|
20230913,174100,363748410,5570,5570,5570,5570,0
|
|
20230913,174000,363748410,5570,5570,5570,5570,0
|
|
20230913,173900,363748410,5570,5570,5570,5570,0
|
|
20230913,173800,363748410,5570,5570,5570,5570,0
|
|
20230913,173700,363748410,5570,5570,5570,5570,0
|
|
20230913,173600,363748410,5570,5570,5570,5570,0
|
|
20230913,173500,363748410,5570,5570,5570,5570,0
|
|
20230913,173400,363748410,5570,5570,5570,5570,0
|
|
20230913,173300,363748410,5570,5570,5570,5570,0
|
|
20230913,173200,363748410,5570,5570,5570,5570,0
|
|
20230913,173100,363748410,5570,5570,5570,5570,0
|
|
20230913,173000,363748410,5570,5570,5570,5570,0
|
|
20230913,172900,363748410,5570,5570,5570,5570,204
|
|
20230913,172800,363748410,5570,5570,5570,5570,0
|
|
20230913,172700,363748410,5570,5570,5570,5570,0
|
|
20230913,172600,363748410,5570,5570,5570,5570,0
|
|
20230913,172500,363748410,5570,5570,5570,5570,0
|
|
20230913,172400,363748410,5570,5570,5570,5570,0
|
|
20230913,172300,363748410,5570,5570,5570,5570,0
|
|
20230913,172200,363748410,5570,5570,5570,5570,0
|
|
20230913,172100,363748410,5570,5570,5570,5570,0
|
|
20230913,172000,363748410,5570,5570,5570,5570,0
|
|
20230913,171900,363748410,5570,5570,5570,5570,0
|
|
20230913,171800,363748410,5570,5570,5570,5570,0
|
|
20230913,171700,363748410,5570,5570,5570,5570,0
|
|
20230913,171600,363748410,5570,5570,5570,5570,0
|
|
20230913,171500,363748410,5570,5570,5570,5570,0
|
|
20230913,171400,363748410,5570,5570,5570,5570,0
|
|
20230913,171300,363748410,5570,5570,5570,5570,0
|
|
20230913,171200,363748410,5570,5570,5570,5570,0
|
|
20230913,171100,363748410,5570,5570,5570,5570,0
|
|
20230913,171000,363748410,5570,5570,5570,5570,0
|
|
20230913,170900,363748410,5570,5570,5570,5570,0
|
|
20230913,170800,363748410,5570,5570,5570,5570,0
|
|
20230913,170700,363748410,5570,5570,5570,5570,0
|
|
20230913,170600,363748410,5570,5570,5570,5570,0
|
|
20230913,170500,363748410,5570,5570,5570,5570,0
|
|
20230913,170400,363748410,5570,5570,5570,5570,0
|
|
20230913,170300,363748410,5570,5570,5570,5570,0
|
|
20230913,170200,363748410,5570,5570,5570,5570,0
|
|
20230913,170100,363748410,5570,5570,5570,5570,0
|
|
20230913,170000,363748410,5570,5570,5570,5570,0
|
|
20230913,165900,363748410,5570,5570,5570,5570,204
|
|
20230913,165800,363748410,5570,5570,5570,5570,0
|
|
20230913,165700,363748410,5570,5570,5570,5570,0
|
|
20230913,165600,363748410,5570,5570,5570,5570,0
|
|
20230913,165500,363748410,5570,5570,5570,5570,0
|
|
20230913,165400,363748410,5570,5570,5570,5570,0
|
|
20230913,165300,363748410,5570,5570,5570,5570,0
|
|
20230913,165200,363748410,5570,5570,5570,5570,0
|
|
20230913,165100,363748410,5570,5570,5570,5570,0
|
|
20230913,165000,363748410,5570,5570,5570,5570,0
|
|
20230913,164900,363748410,5570,5570,5570,5570,0
|
|
20230913,164800,363748410,5570,5570,5570,5570,0
|
|
20230913,164700,363748410,5570,5570,5570,5570,0
|
|
20230913,164600,363748410,5570,5570,5570,5570,0
|
|
20230913,164500,363748410,5570,5570,5570,5570,0
|
|
20230913,164400,363748410,5570,5570,5570,5570,0
|
|
20230913,164300,363748410,5570,5570,5570,5570,0
|
|
20230913,164200,363748410,5570,5570,5570,5570,0
|
|
20230913,164100,363748410,5570,5570,5570,5570,0
|
|
20230913,164000,363748410,5570,5570,5570,5570,0
|
|
20230913,163900,363748410,5570,5570,5570,5570,0
|
|
20230913,163800,363748410,5570,5570,5570,5570,0
|
|
20230913,163700,363748410,5570,5570,5570,5570,0
|
|
20230913,163600,363748410,5570,5570,5570,5570,0
|
|
20230913,163500,363748410,5570,5570,5570,5570,0
|
|
20230913,163400,363748410,5570,5570,5570,5570,0
|
|
20230913,163300,363748410,5570,5570,5570,5570,0
|
|
20230913,163200,363748410,5570,5570,5570,5570,0
|
|
20230913,163100,363748410,5570,5570,5570,5570,0
|
|
20230913,163000,363748410,5570,5570,5570,5570,0
|
|
20230913,162900,363748410,5570,5570,5570,5570,204
|
|
20230913,162800,363748410,5570,5570,5570,5570,0
|
|
20230913,162700,363748410,5570,5570,5570,5570,0
|
|
20230913,162600,363748410,5570,5570,5570,5570,0
|
|
20230913,162500,363748410,5570,5570,5570,5570,0
|
|
20230913,162400,363748410,5570,5570,5570,5570,0
|
|
20230913,162300,363748410,5570,5570,5570,5570,0
|
|
20230913,162200,363748410,5570,5570,5570,5570,0
|
|
20230913,162100,363748410,5570,5570,5570,5570,0
|
|
20230913,162000,363748410,5570,5570,5570,5570,0
|
|
20230913,161900,363748410,5570,5570,5570,5570,0
|
|
20230913,161800,363748410,5570,5570,5570,5570,0
|
|
20230913,161700,363748410,5570,5570,5570,5570,0
|
|
20230913,161600,363748410,5570,5570,5570,5570,0
|
|
20230913,161500,363748410,5570,5570,5570,5570,0
|
|
20230913,161400,363748410,5570,5570,5570,5570,0
|
|
20230913,161300,363748410,5570,5570,5570,5570,0
|
|
20230913,161200,363748410,5570,5570,5570,5570,0
|
|
20230913,161100,363748410,5570,5570,5570,5570,0
|
|
20230913,161000,363748410,5570,5570,5570,5570,0
|
|
20230913,160900,363748410,5570,5570,5570,5570,0
|
|
20230913,160800,363748410,5570,5570,5570,5570,0
|
|
20230913,160700,363748410,5570,5570,5570,5570,0
|
|
20230913,160600,363748410,5570,5570,5570,5570,0
|
|
20230913,160500,363748410,5570,5570,5570,5570,0
|
|
20230913,160400,363748410,5570,5570,5570,5570,0
|
|
20230913,160300,363748410,5570,5570,5570,5570,0
|
|
20230913,160200,363748410,5570,5570,5570,5570,0
|
|
20230913,160100,363748410,5570,5570,5570,5570,0
|
|
20230913,160000,363748410,5570,5570,5570,5570,0
|
|
20230913,155900,363748410,5570,5570,5570,5570,204
|
|
20230913,155800,363748410,5570,5570,5570,5570,0
|
|
20230913,155700,363748410,5570,5570,5570,5570,0
|
|
20230913,155600,363748410,5570,5570,5570,5570,0
|
|
20230913,155500,363748410,5570,5570,5570,5570,0
|
|
20230913,155400,363748410,5570,5570,5570,5570,0
|
|
20230913,155300,363748410,5570,5570,5570,5570,0
|
|
20230913,155200,363748410,5570,5570,5570,5570,0
|
|
20230913,155100,363748410,5570,5570,5570,5570,0
|
|
20230913,155000,363748410,5570,5570,5570,5570,0
|
|
20230913,154900,363748410,5570,5570,5570,5570,0
|
|
20230913,154800,363748410,5570,5570,5570,5570,0
|
|
20230913,154700,363748410,5570,5570,5570,5570,0
|
|
20230913,154600,363748410,5570,5570,5570,5570,0
|
|
20230913,154500,363748410,5570,5570,5570,5570,0
|
|
20230913,154400,363748410,5570,5570,5570,5570,0
|
|
20230913,154300,363748410,5570,5570,5570,5570,0
|
|
20230913,154200,363748410,5570,5570,5570,5570,0
|
|
20230913,154100,363748410,5570,5570,5570,5570,0
|
|
20230913,154000,363748410,5570,5570,5570,5570,0
|
|
20230913,153900,363748410,5570,5570,5570,5570,0
|
|
20230913,153800,363748410,5570,5570,5570,5570,0
|
|
20230913,153700,363748410,5570,5570,5570,5570,0
|
|
20230913,153600,363748410,5570,5570,5570,5570,0
|
|
20230913,153500,363748410,5570,5570,5570,5570,0
|
|
20230913,153400,363748410,5570,5570,5570,5570,0
|
|
20230913,153300,363748410,5570,5570,5570,5570,0
|
|
20230913,153200,363748410,5570,5570,5570,5570,0
|
|
20230913,153100,363748410,5570,5570,5570,5570,0
|
|
20230913,153000,363748410,5570,5570,5570,5570,204
|
|
20230913,152900,362612130,5570,5570,5570,5570,0
|
|
20230913,152800,362612130,5570,5570,5570,5570,0
|
|
20230913,152700,362612130,5570,5570,5570,5570,0
|
|
20230913,152600,362612130,5570,5570,5570,5570,0
|
|
20230913,152500,362612130,5570,5570,5570,5570,0
|
|
20230913,152400,362612130,5570,5570,5570,5570,0
|
|
20230913,152300,362612130,5570,5570,5570,5570,0
|
|
20230913,152200,362612130,5570,5570,5570,5570,0
|
|
20230913,152100,362612130,5570,5570,5570,5570,0
|
|
20230913,152000,362612130,5570,5570,5570,5570,0
|
|
20230913,151900,362612130,5570,5520,5570,5510,458
|
|
20230913,151800,360080360,5510,5510,5510,5510,0
|
|
20230913,151700,360080360,5510,5510,5510,5510,0
|
|
20230913,151600,360080360,5510,5510,5510,5510,9
|
|
20230913,151500,360030770,5510,5550,5560,5510,121
|
|
20230913,151400,359359680,5530,5530,5530,5530,0
|
|
20230913,151300,359359680,5530,5530,5530,5530,0
|
|
20230913,151200,359359680,5530,5530,5530,5530,6
|
|
20230913,151100,359326500,5530,5540,5540,5530,210
|
|
20230913,151000,358165190,5570,5570,5570,5570,0
|
|
20230913,150900,358165190,5570,5560,5570,5560,100
|
|
20230913,150800,357608960,5550,5550,5550,5550,300
|
|
20230913,150700,355943960,5530,5530,5530,5530,0
|
|
20230913,150600,355943960,5530,5530,5530,5530,0
|
|
20230913,150500,355943960,5530,5530,5530,5530,1
|
|
20230913,150400,355938430,5540,5550,5550,5540,1150
|
|
20230913,150300,349557430,5550,5540,5550,5540,10
|
|
20230913,150200,349502020,5530,5530,5530,5530,99
|
|
20230913,150100,348954550,5530,5530,5530,5530,0
|
|
20230913,150000,348954550,5530,5530,5530,5530,0
|
|
20230913,145900,348954550,5530,5530,5530,5530,1
|
|
20230913,145800,348949020,5510,5510,5510,5510,0
|
|
20230913,145700,348949020,5510,5510,5510,5510,0
|
|
20230913,145600,348949020,5510,5510,5510,5500,749
|
|
20230913,145500,344822040,5510,5520,5520,5510,5
|
|
20230913,145400,344794470,5550,5550,5550,5550,0
|
|
20230913,145300,344794470,5550,5550,5550,5550,0
|
|
20230913,145200,344794470,5550,5550,5550,5550,0
|
|
20230913,145100,344794470,5550,5550,5550,5550,0
|
|
20230913,145000,344794470,5550,5550,5550,5550,0
|
|
20230913,144900,344794470,5550,5550,5550,5550,0
|
|
20230913,144800,344794470,5550,5550,5550,5550,0
|
|
20230913,144700,344794470,5550,5530,5550,5530,13
|
|
20230913,144600,344722450,5500,5500,5500,5500,499
|
|
20230913,144500,341977950,5500,5500,5500,5500,0
|
|
20230913,144400,341977950,5500,5520,5520,5500,300
|
|
20230913,144300,340327920,5560,5560,5560,5560,0
|
|
20230913,144200,340327920,5560,5560,5560,5560,0
|
|
20230913,144100,340327920,5560,5560,5560,5560,0
|
|
20230913,144000,340327920,5560,5560,5560,5560,0
|
|
20230913,143900,340327920,5560,5560,5560,5560,0
|
|
20230913,143800,340327920,5560,5560,5560,5560,0
|
|
20230913,143700,340327920,5560,5560,5560,5560,0
|
|
20230913,143600,340327920,5560,5550,5560,5550,25
|
|
20230913,143500,340189160,5520,5520,5520,5520,0
|
|
20230913,143400,340189160,5520,5560,5570,5520,66
|
|
20230913,143300,339824390,5530,5530,5530,5530,0
|
|
20230913,143200,339824390,5530,5530,5530,5530,1
|
|
20230913,143100,339818860,5580,5580,5580,5580,0
|
|
20230913,143000,339818860,5580,5580,5580,5580,0
|
|
20230913,142900,339818860,5580,5580,5580,5580,0
|
|
20230913,142800,339818860,5580,5580,5580,5580,0
|
|
20230913,142700,339818860,5580,5580,5580,5580,0
|
|
20230913,142600,339818860,5580,5580,5580,5580,0
|
|
20230913,142500,339818860,5580,5570,5580,5570,14
|
|
20230913,142400,339740870,5530,5570,5570,5530,53
|
|
20230913,142300,339445780,5560,5560,5560,5560,50
|
|
20230913,142200,339167780,5530,5550,5580,5530,95
|
|
20230913,142100,338640690,5580,5550,5580,5540,486
|
|
20230913,142000,335938430,5550,5550,5550,5550,1
|
|
20230913,141900,335932880,5580,5580,5580,5580,0
|
|
20230913,141800,335932880,5580,5580,5580,5580,0
|
|
20230913,141700,335932880,5580,5570,5580,5570,45
|
|
20230913,141600,335682120,5570,5570,5570,5570,1
|
|
20230913,141500,335676550,5580,5580,5580,5580,10
|
|
20230913,141400,335620750,5560,5560,5560,5560,38
|
|
20230913,141300,335409470,5560,5600,5600,5550,41
|
|
20230913,141200,335181510,5600,5580,5600,5580,1000
|
|
20230913,141100,329596340,5570,5570,5570,5570,2
|
|
20230913,141000,329585200,5570,5570,5570,5570,0
|
|
20230913,140900,329585200,5570,5570,5570,5570,3
|
|
20230913,140800,329568490,5580,5560,5580,5560,1000
|
|
20230913,140700,323995580,5560,5560,5560,5560,0
|
|
20230913,140600,323995580,5560,5560,5560,5560,0
|
|
20230913,140500,323995580,5560,5560,5560,5560,0
|
|
20230913,140400,323995580,5560,5560,5560,5560,0
|
|
20230913,140300,323995580,5560,5520,5560,5520,1000
|
|
20230913,140200,318457490,5530,5530,5530,5530,0
|
|
20230913,140100,318457490,5530,5530,5530,5530,0
|
|
20230913,140000,318457490,5530,5530,5530,5530,1
|
|
20230913,135900,318451960,5510,5510,5510,5510,46
|
|
20230913,135800,318198500,5500,5500,5500,5500,0
|
|
20230913,135700,318198500,5500,5500,5500,5500,142
|
|
20230913,135600,317417500,5540,5540,5540,5540,0
|
|
20230913,135500,317417500,5540,5540,5540,5540,0
|
|
20230913,135400,317417500,5540,5540,5540,5540,0
|
|
20230913,135300,317417500,5540,5540,5540,5540,0
|
|
20230913,135200,317417500,5540,5540,5540,5540,0
|
|
20230913,135100,317417500,5540,5540,5540,5540,0
|
|
20230913,135000,317417500,5540,5540,5540,5540,0
|
|
20230913,134900,317417500,5540,5540,5540,5540,0
|
|
20230913,134800,317417500,5540,5540,5540,5540,0
|
|
20230913,134700,317417500,5540,5540,5540,5540,0
|
|
20230913,134600,317417500,5540,5540,5540,5540,0
|
|
20230913,134500,317417500,5540,5540,5540,5540,0
|
|
20230913,134400,317417500,5540,5540,5540,5540,0
|
|
20230913,134300,317417500,5540,5540,5540,5540,0
|
|
20230913,134200,317417500,5540,5540,5540,5540,0
|
|
20230913,134100,317417500,5540,5540,5540,5540,0
|
|
20230913,134000,317417500,5540,5540,5540,5540,0
|
|
20230913,133900,317417500,5540,5540,5540,5540,0
|
|
20230913,133800,317417500,5540,5540,5540,5540,0
|
|
20230913,133700,317417500,5540,5540,5540,5540,0
|
|
20230913,133600,317417500,5540,5540,5540,5540,0
|
|
20230913,133500,317417500,5540,5540,5540,5540,9
|
|
20230913,133400,317367640,5540,5540,5540,5540,0
|
|
20230913,133300,317367640,5540,5540,5540,5540,0
|
|
20230913,133200,317367640,5540,5540,5540,5540,0
|
|
20230913,133100,317367640,5540,5540,5540,5540,90
|
|
20230913,133000,316869040,5540,5540,5540,5540,0
|
|
20230913,132900,316869040,5540,5540,5540,5540,0
|
|
20230913,132800,316869040,5540,5540,5540,5540,0
|
|
20230913,132700,316869040,5540,5540,5540,5540,24
|
|
20230913,132600,316736080,5540,5540,5540,5540,0
|
|
20230913,132500,316736080,5540,5540,5540,5540,0
|
|
20230913,132400,316736080,5540,5540,5540,5540,0
|
|
20230913,132300,316736080,5540,5540,5540,5540,0
|
|
20230913,132200,316736080,5540,5540,5540,5540,0
|
|
20230913,132100,316736080,5540,5540,5540,5540,0
|
|
20230913,132000,316736080,5540,5540,5540,5540,0
|
|
20230913,131900,316736080,5540,5540,5540,5540,0
|
|
20230913,131800,316736080,5540,5540,5540,5540,0
|
|
20230913,131700,316736080,5540,5540,5540,5540,1
|
|
20230913,131600,316730540,5500,5500,5500,5500,0
|
|
20230913,131500,316730540,5500,5500,5500,5500,0
|
|
20230913,131400,316730540,5500,5500,5500,5500,0
|
|
20230913,131300,316730540,5500,5550,5550,5500,2
|
|
20230913,131200,316719490,5560,5540,5560,5540,13
|
|
20230913,131100,316647440,5520,5520,5520,5520,501
|
|
20230913,131000,313881920,5510,5500,5510,5500,1596
|
|
20230913,130900,305088910,5510,5510,5510,5510,0
|
|
20230913,130800,305088910,5510,5510,5510,5510,0
|
|
20230913,130700,305088910,5510,5510,5510,5510,0
|
|
20230913,130600,305088910,5510,5490,5510,5490,275
|
|
20230913,130500,303579140,5490,5480,5490,5480,501
|
|
20230913,130400,300832650,5470,5470,5470,5470,0
|
|
20230913,130300,300832650,5470,5470,5470,5470,460
|
|
20230913,130200,298316450,5470,5470,5470,5470,0
|
|
20230913,130100,298316450,5470,5470,5470,5470,0
|
|
20230913,130000,298316450,5470,5470,5470,5470,0
|
|
20230913,125900,298316450,5470,5470,5470,5470,0
|
|
20230913,125800,298316450,5470,5470,5470,5470,1
|
|
20230913,125700,298310980,5460,5460,5460,5460,4382
|
|
20230913,125600,274385260,5470,5470,5470,5470,0
|
|
20230913,125500,274385260,5470,5470,5470,5470,0
|
|
20230913,125400,274385260,5470,5470,5470,5470,50
|
|
20230913,125300,274111760,5470,5460,5470,5460,40
|
|
20230913,125200,273893350,5460,5460,5460,5460,1
|
|
20230913,125100,273887890,5480,5480,5480,5480,0
|
|
20230913,125000,273887890,5480,5480,5480,5480,0
|
|
20230913,124900,273887890,5480,5480,5480,5480,0
|
|
20230913,124800,273887890,5480,5480,5480,5480,1
|
|
20230913,124700,273882410,5450,5480,5480,5450,101
|
|
20230913,124600,273331930,5450,5470,5470,5450,2012
|
|
20230913,124500,262362490,5500,5500,5500,5500,0
|
|
20230913,124400,262362490,5500,5500,5500,5500,0
|
|
20230913,124300,262362490,5500,5470,5500,5470,12
|
|
20230913,124200,262296820,5500,5500,5500,5500,0
|
|
20230913,124100,262296820,5500,5500,5500,5500,0
|
|
20230913,124000,262296820,5500,5500,5500,5500,0
|
|
20230913,123900,262296820,5500,5500,5500,5500,0
|
|
20230913,123800,262296820,5500,5500,5500,5500,0
|
|
20230913,123700,262296820,5500,5500,5500,5500,0
|
|
20230913,123600,262296820,5500,5500,5500,5500,0
|
|
20230913,123500,262296820,5500,5500,5500,5500,0
|
|
20230913,123400,262296820,5500,5500,5500,5500,0
|
|
20230913,123300,262296820,5500,5500,5500,5500,0
|
|
20230913,123200,262296820,5500,5500,5500,5500,0
|
|
20230913,123100,262296820,5500,5500,5500,5500,0
|
|
20230913,123000,262296820,5500,5500,5500,5500,0
|
|
20230913,122900,262296820,5500,5500,5500,5500,0
|
|
20230913,122800,262296820,5500,5500,5500,5500,1
|
|
20230913,122700,262291320,5480,5480,5480,5480,243
|
|
20230913,122600,260959680,5520,5520,5520,5520,0
|
|
20230913,122500,260959680,5520,5520,5520,5520,0
|
|
20230913,122400,260959680,5520,5520,5520,5520,0
|
|
20230913,122300,260959680,5520,5520,5520,5520,0
|
|
20230913,122200,260959680,5520,5520,5520,5520,0
|
|
20230913,122100,260959680,5520,5520,5520,5520,0
|
|
20230913,122000,260959680,5520,5520,5520,5520,0
|
|
20230913,121900,260959680,5520,5520,5520,5520,0
|
|
20230913,121800,260959680,5520,5520,5520,5520,0
|
|
20230913,121700,260959680,5520,5520,5520,5520,0
|
|
20230913,121600,260959680,5520,5520,5520,5520,0
|
|
20230913,121500,260959680,5520,5520,5520,5520,0
|
|
20230913,121400,260959680,5520,5520,5520,5520,0
|
|
20230913,121300,260959680,5520,5490,5520,5490,29
|
|
20230913,121200,260799930,5460,5460,5460,5460,0
|
|
20230913,121100,260799930,5460,5460,5460,5460,48
|
|
20230913,121000,260537850,5510,5510,5510,5510,0
|
|
20230913,120900,260537850,5510,5510,5510,5510,0
|
|
20230913,120800,260537850,5510,5510,5510,5510,1
|
|
20230913,120700,260532340,5500,5500,5500,5500,0
|
|
20230913,120600,260532340,5500,5500,5500,5500,0
|
|
20230913,120500,260532340,5500,5500,5500,5500,0
|
|
20230913,120400,260532340,5500,5500,5500,5500,1000
|
|
20230913,120300,255032340,5500,5500,5500,5500,0
|
|
20230913,120200,255032340,5500,5500,5500,5500,0
|
|
20230913,120100,255032340,5500,5500,5500,5500,10
|
|
20230913,120000,254977340,5500,5500,5500,5500,0
|
|
20230913,115900,254977340,5500,5490,5500,5490,10
|
|
20230913,115800,254922400,5490,5490,5490,5490,0
|
|
20230913,115700,254922400,5490,5490,5490,5490,5
|
|
20230913,115600,254894950,5470,5470,5470,5470,0
|
|
20230913,115500,254894950,5470,5470,5470,5470,64
|
|
20230913,115400,254544870,5500,5490,5500,5490,5
|
|
20230913,115300,254517380,5500,5500,5500,5500,0
|
|
20230913,115200,254517380,5500,5480,5500,5480,110
|
|
20230913,115100,253913440,5470,5470,5470,5470,500
|
|
20230913,115000,251178440,5470,5470,5470,5470,0
|
|
20230913,114900,251178440,5470,5470,5470,5470,0
|
|
20230913,114800,251178440,5470,5470,5470,5470,0
|
|
20230913,114700,251178440,5470,5470,5470,5470,1
|
|
20230913,114600,251172970,5460,5460,5460,5460,0
|
|
20230913,114500,251172970,5460,5460,5460,5460,0
|
|
20230913,114400,251172970,5460,5460,5460,5460,0
|
|
20230913,114300,251172970,5460,5460,5460,5460,0
|
|
20230913,114200,251172970,5460,5460,5460,5460,1
|
|
20230913,114100,251167510,5470,5470,5470,5470,0
|
|
20230913,114000,251167510,5470,5470,5470,5470,0
|
|
20230913,113900,251167510,5470,5470,5470,5470,0
|
|
20230913,113800,251167510,5470,5470,5470,5470,0
|
|
20230913,113700,251167510,5470,5470,5470,5470,5
|
|
20230913,113600,251140160,5440,5440,5440,5440,0
|
|
20230913,113500,251140160,5440,5440,5440,5440,0
|
|
20230913,113400,251140160,5440,5440,5440,5440,1
|
|
20230913,113300,251134720,5430,5430,5430,5430,0
|
|
20230913,113200,251134720,5430,5430,5430,5430,0
|
|
20230913,113100,251134720,5430,5430,5430,5430,480
|
|
20230913,113000,248528320,5470,5470,5470,5470,1
|
|
20230913,112900,248522850,5470,5470,5470,5470,8
|
|
20230913,112800,248479090,5430,5440,5440,5430,1500
|
|
20230913,112700,240327530,5450,5450,5450,5450,112
|
|
20230913,112600,239717130,5450,5460,5460,5450,38
|
|
20230913,112500,239510020,5470,5470,5470,5470,1
|
|
20230913,112400,239504550,5470,5470,5470,5470,9
|
|
20230913,112300,239455320,5450,5450,5450,5450,0
|
|
20230913,112200,239455320,5450,5450,5450,5450,0
|
|
20230913,112100,239455320,5450,5490,5490,5450,7
|
|
20230913,112000,239416970,5440,5440,5440,5440,1250
|
|
20230913,111900,232616970,5490,5490,5490,5490,0
|
|
20230913,111800,232616970,5490,5490,5490,5490,0
|
|
20230913,111700,232616970,5490,5490,5490,5490,0
|
|
20230913,111600,232616970,5490,5490,5490,5490,5
|
|
20230913,111500,232589520,5480,5440,5480,5440,1743
|
|
20230913,111400,223067600,5450,5450,5450,5450,20
|
|
20230913,111300,222958600,5450,5450,5450,5450,730
|
|
20230913,111200,218980100,5460,5460,5460,5460,519
|
|
20230913,111100,216146360,5490,5490,5490,5490,0
|
|
20230913,111000,216146360,5490,5490,5490,5490,0
|
|
20230913,110900,216146360,5490,5490,5490,5490,200
|
|
20230913,110800,215048360,5490,5490,5490,5490,0
|
|
20230913,110700,215048360,5490,5490,5490,5490,0
|
|
20230913,110600,215048360,5490,5490,5490,5490,0
|
|
20230913,110500,215048360,5490,5490,5490,5490,0
|
|
20230913,110400,215048360,5490,5490,5490,5490,10
|
|
20230913,110300,214993460,5490,5490,5490,5490,5
|
|
20230913,110200,214966010,5460,5460,5460,5460,35
|
|
20230913,110100,214774910,5490,5490,5490,5490,0
|
|
20230913,110000,214774910,5490,5490,5490,5490,0
|
|
20230913,105900,214774910,5490,5490,5490,5490,0
|
|
20230913,105800,214774910,5490,5490,5490,5490,10
|
|
20230913,105700,214720010,5490,5480,5490,5480,30
|
|
20230913,105600,214555600,5490,5490,5490,5490,25
|
|
20230913,105500,214418350,5490,5490,5490,5490,0
|
|
20230913,105400,214418350,5490,5490,5490,5490,0
|
|
20230913,105300,214418350,5490,5490,5490,5490,0
|
|
20230913,105200,214418350,5490,5490,5490,5490,0
|
|
20230913,105100,214418350,5490,5470,5490,5420,2904
|
|
20230913,105000,198625300,5470,5440,5470,5440,401
|
|
20230913,104900,196443830,5440,5470,5470,5440,1001
|
|
20230913,104800,190988580,5460,5460,5460,5460,6
|
|
20230913,104700,190955820,5470,5470,5470,5470,1100
|
|
20230913,104600,184938820,5490,5490,5490,5490,0
|
|
20230913,104500,184938820,5490,5480,5490,5460,5005
|
|
20230913,104400,157598810,5470,5470,5470,5470,0
|
|
20230913,104300,157598810,5470,5480,5480,5470,106
|
|
20230913,104200,157018980,5510,5510,5510,5510,5
|
|
20230913,104100,156991430,5520,5470,5520,5470,381
|
|
20230913,104000,154907310,5480,5490,5490,5480,850
|
|
20230913,103900,150249240,5530,5530,5530,5530,0
|
|
20230913,103800,150249240,5530,5530,5530,5530,0
|
|
20230913,103700,150249240,5530,5510,5530,5480,3370
|
|
20230913,103600,131761780,5520,5530,5530,5520,2123
|
|
20230913,103500,120042710,5560,5560,5560,5560,0
|
|
20230913,103400,120042710,5560,5560,5560,5560,0
|
|
20230913,103300,120042710,5560,5560,5560,5560,0
|
|
20230913,103200,120042710,5560,5560,5560,5560,0
|
|
20230913,103100,120042710,5560,5560,5560,5560,0
|
|
20230913,103000,120042710,5560,5550,5560,5550,105
|
|
20230913,102900,119459910,5560,5560,5560,5560,5
|
|
20230913,102800,119432110,5530,5530,5530,5530,202
|
|
20230913,102700,118315050,5570,5570,5570,5570,0
|
|
20230913,102600,118315050,5570,5570,5570,5570,0
|
|
20230913,102500,118315050,5570,5570,5570,5570,0
|
|
20230913,102400,118315050,5570,5570,5570,5570,5
|
|
20230913,102300,118287200,5540,5540,5540,5540,51
|
|
20230913,102200,118004660,5590,5590,5590,5590,0
|
|
20230913,102100,118004660,5590,5590,5590,5590,0
|
|
20230913,102000,118004660,5590,5590,5590,5590,0
|
|
20230913,101900,118004660,5590,5590,5590,5590,0
|
|
20230913,101800,118004660,5590,5590,5590,5590,0
|
|
20230913,101700,118004660,5590,5590,5590,5590,0
|
|
20230913,101600,118004660,5590,5560,5590,5560,2000
|
|
20230913,101500,106845040,5570,5530,5570,5490,12455
|
|
20230913,101400,38250080,5530,5540,5540,5530,11
|
|
20230913,101300,38189240,5540,5540,5540,5540,3
|
|
20230913,101200,38172620,5530,5530,5530,5530,40
|
|
20230913,101100,37951420,5540,5540,5540,5540,0
|
|
20230913,101000,37951420,5540,5540,5540,5540,41
|
|
20230913,100900,37724280,5540,5560,5560,5540,15
|
|
20230913,100800,37641080,5530,5540,5540,5530,122
|
|
20230913,100700,36966300,5560,5560,5560,5560,0
|
|
20230913,100600,36966300,5560,5560,5560,5560,0
|
|
20230913,100500,36966300,5560,5560,5560,5560,0
|
|
20230913,100400,36966300,5560,5560,5560,5560,0
|
|
20230913,100300,36966300,5560,5560,5560,5560,1
|
|
20230913,100200,36960740,5540,5550,5550,5540,171
|
|
20230913,100100,36012900,5570,5560,5570,5560,2
|
|
20230913,100000,36001770,5540,5540,5540,5540,0
|
|
20230913,095900,36001770,5540,5550,5550,5540,221
|
|
20230913,095800,34776930,5570,5570,5570,5570,3
|
|
20230913,095700,34760220,5570,5570,5570,5570,0
|
|
20230913,095600,34760220,5570,5570,5570,5540,739
|
|
20230913,095500,30660740,5560,5560,5560,5560,317
|
|
20230913,095400,28898220,5570,5570,5570,5570,60
|
|
20230913,095300,28564020,5590,5590,5590,5590,0
|
|
20230913,095200,28564020,5590,5590,5590,5590,0
|
|
20230913,095100,28564020,5590,5590,5590,5590,0
|
|
20230913,095000,28564020,5590,5580,5590,5580,6
|
|
20230913,094900,28530490,5600,5580,5600,5580,15
|
|
20230913,094800,28446690,5600,5590,5600,5590,39
|
|
20230913,094700,28228670,5600,5590,5600,5590,122
|
|
20230913,094600,27546640,5590,5590,5590,5590,5
|
|
20230913,094500,27518690,5580,5580,5580,5580,10
|
|
20230913,094400,27462890,5590,5570,5590,5570,17
|
|
20230913,094300,27368100,5590,5590,5590,5590,0
|
|
20230913,094200,27368100,5590,5590,5590,5590,5
|
|
20230913,094100,27340150,5560,5560,5560,5560,1000
|
|
20230913,094000,21780150,5590,5590,5590,5590,0
|
|
20230913,093900,21780150,5590,5590,5590,5590,0
|
|
20230913,093800,21780150,5590,5570,5590,5560,130
|
|
20230913,093700,21056460,5580,5580,5580,5580,1
|
|
20230913,093600,21050880,5580,5580,5580,5580,4
|
|
20230913,093500,21028560,5590,5590,5590,5590,0
|
|
20230913,093400,21028560,5590,5590,5590,5590,2
|
|
20230913,093300,21017380,5580,5590,5590,5580,3
|
|
20230913,093200,21000620,5590,5590,5590,5590,469
|
|
20230913,093100,18378910,5620,5620,5620,5620,0
|
|
20230913,093000,18378910,5620,5620,5620,5590,152
|
|
20230913,092900,17529110,5590,5590,5590,5590,1
|
|
20230913,092800,17523520,5620,5620,5620,5620,0
|
|
20230913,092700,17523520,5620,5620,5620,5620,1
|
|
20230913,092600,17517900,5590,5600,5600,5590,22
|
|
20230913,092500,17394720,5630,5630,5630,5630,10
|
|
20230913,092400,17338420,5630,5630,5630,5630,0
|
|
20230913,092300,17338420,5630,5630,5630,5630,30
|
|
20230913,092200,17169520,5630,5630,5630,5630,2
|
|
20230913,092100,17158260,5630,5620,5630,5620,152
|
|
20230913,092000,16304000,5630,5630,5630,5630,0
|
|
20230913,091900,16304000,5630,5630,5630,5630,0
|
|
20230913,091800,16304000,5630,5630,5630,5630,0
|
|
20230913,091700,16304000,5630,5630,5630,5630,0
|
|
20230913,091600,16304000,5630,5630,5630,5630,30
|
|
20230913,091500,16135100,5630,5630,5630,5630,1
|
|
20230913,091400,16129470,5630,5630,5630,5630,0
|
|
20230913,091300,16129470,5630,5620,5630,5620,2
|
|
20230913,091200,16118220,5620,5620,5620,5620,10
|
|
20230913,091100,16062020,5630,5630,5630,5630,0
|
|
20230913,091000,16062020,5630,5630,5630,5630,0
|
|
20230913,090900,16062020,5630,5630,5630,5630,1
|
|
20230913,090800,16056390,5620,5610,5620,5610,45
|
|
20230913,090700,15803540,5620,5620,5620,5620,0
|
|
20230913,090600,15803540,5620,5620,5620,5620,0
|
|
20230913,090500,15803540,5620,5600,5620,5600,11
|
|
20230913,090400,15741840,5600,5600,5600,5600,7
|
|
20230913,090300,15702640,5610,5610,5610,5610,1
|
|
20230913,090200,15697030,5540,5610,5620,5540,274
|
|
20230913,090100,14162450,5630,5580,5650,5580,299
|
|
20230913,090000,12481440,5580,5580,5580,5570,2137
|