660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,195700,207748520,5630,5630,5630,5630,693
|
|
20230914,195600,207748520,5630,5630,5630,5630,0
|
|
20230914,195500,207748520,5630,5630,5630,5630,0
|
|
20230914,195400,207748520,5630,5630,5630,5630,0
|
|
20230914,195300,207748520,5630,5630,5630,5630,0
|
|
20230914,195200,207748520,5630,5630,5630,5630,0
|
|
20230914,195100,207748520,5630,5630,5630,5630,0
|
|
20230914,195000,207748520,5630,5630,5630,5630,0
|
|
20230914,194900,207748520,5630,5630,5630,5630,0
|
|
20230914,194800,207748520,5630,5630,5630,5630,0
|
|
20230914,194700,207748520,5630,5630,5630,5630,0
|
|
20230914,194600,207748520,5630,5630,5630,5630,0
|
|
20230914,194500,207748520,5630,5630,5630,5630,0
|
|
20230914,194400,207748520,5630,5630,5630,5630,0
|
|
20230914,194300,207748520,5630,5630,5630,5630,0
|
|
20230914,194200,207748520,5630,5630,5630,5630,0
|
|
20230914,194100,207748520,5630,5630,5630,5630,0
|
|
20230914,194000,207748520,5630,5630,5630,5630,0
|
|
20230914,193900,207748520,5630,5630,5630,5630,0
|
|
20230914,193800,207748520,5630,5630,5630,5630,0
|
|
20230914,193700,207748520,5630,5630,5630,5630,0
|
|
20230914,193600,207748520,5630,5630,5630,5630,0
|
|
20230914,193500,207748520,5630,5630,5630,5630,0
|
|
20230914,193400,207748520,5630,5630,5630,5630,0
|
|
20230914,193300,207748520,5630,5630,5630,5630,0
|
|
20230914,193200,207748520,5630,5630,5630,5630,0
|
|
20230914,193100,207748520,5630,5630,5630,5630,0
|
|
20230914,193000,207748520,5630,5630,5630,5630,0
|
|
20230914,192900,207748520,5630,5630,5630,5630,0
|
|
20230914,192800,207748520,5630,5630,5630,5630,0
|
|
20230914,192700,207748520,5630,5630,5630,5630,693
|
|
20230914,192600,207748520,5630,5630,5630,5630,0
|
|
20230914,192500,207748520,5630,5630,5630,5630,0
|
|
20230914,192400,207748520,5630,5630,5630,5630,0
|
|
20230914,192300,207748520,5630,5630,5630,5630,0
|
|
20230914,192200,207748520,5630,5630,5630,5630,0
|
|
20230914,192100,207748520,5630,5630,5630,5630,0
|
|
20230914,192000,207748520,5630,5630,5630,5630,0
|
|
20230914,191900,207748520,5630,5630,5630,5630,0
|
|
20230914,191800,207748520,5630,5630,5630,5630,0
|
|
20230914,191700,207748520,5630,5630,5630,5630,0
|
|
20230914,191600,207748520,5630,5630,5630,5630,0
|
|
20230914,191500,207748520,5630,5630,5630,5630,0
|
|
20230914,191400,207748520,5630,5630,5630,5630,0
|
|
20230914,191300,207748520,5630,5630,5630,5630,0
|
|
20230914,191200,207748520,5630,5630,5630,5630,0
|
|
20230914,191100,207748520,5630,5630,5630,5630,0
|
|
20230914,191000,207748520,5630,5630,5630,5630,0
|
|
20230914,190900,207748520,5630,5630,5630,5630,0
|
|
20230914,190800,207748520,5630,5630,5630,5630,0
|
|
20230914,190700,207748520,5630,5630,5630,5630,0
|
|
20230914,190600,207748520,5630,5630,5630,5630,0
|
|
20230914,190500,207748520,5630,5630,5630,5630,0
|
|
20230914,190400,207748520,5630,5630,5630,5630,0
|
|
20230914,190300,207748520,5630,5630,5630,5630,0
|
|
20230914,190200,207748520,5630,5630,5630,5630,0
|
|
20230914,190100,207748520,5630,5630,5630,5630,0
|
|
20230914,190000,207748520,5630,5630,5630,5630,0
|
|
20230914,185900,207748520,5630,5630,5630,5630,0
|
|
20230914,185800,207748520,5630,5630,5630,5630,0
|
|
20230914,185700,207748520,5630,5630,5630,5630,693
|
|
20230914,185600,207748520,5630,5630,5630,5630,0
|
|
20230914,185500,207748520,5630,5630,5630,5630,0
|
|
20230914,185400,207748520,5630,5630,5630,5630,0
|
|
20230914,185300,207748520,5630,5630,5630,5630,0
|
|
20230914,185200,207748520,5630,5630,5630,5630,0
|
|
20230914,185100,207748520,5630,5630,5630,5630,0
|
|
20230914,185000,207748520,5630,5630,5630,5630,0
|
|
20230914,184900,207748520,5630,5630,5630,5630,0
|
|
20230914,184800,207748520,5630,5630,5630,5630,0
|
|
20230914,184700,207748520,5630,5630,5630,5630,0
|
|
20230914,184600,207748520,5630,5630,5630,5630,0
|
|
20230914,184500,207748520,5630,5630,5630,5630,0
|
|
20230914,184400,207748520,5630,5630,5630,5630,0
|
|
20230914,184300,207748520,5630,5630,5630,5630,0
|
|
20230914,184200,207748520,5630,5630,5630,5630,0
|
|
20230914,184100,207748520,5630,5630,5630,5630,0
|
|
20230914,184000,207748520,5630,5630,5630,5630,0
|
|
20230914,183900,207748520,5630,5630,5630,5630,0
|
|
20230914,183800,207748520,5630,5630,5630,5630,0
|
|
20230914,183700,207748520,5630,5630,5630,5630,0
|
|
20230914,183600,207748520,5630,5630,5630,5630,0
|
|
20230914,183500,207748520,5630,5630,5630,5630,0
|
|
20230914,183400,207748520,5630,5630,5630,5630,0
|
|
20230914,183300,207748520,5630,5630,5630,5630,0
|
|
20230914,183200,207748520,5630,5630,5630,5630,0
|
|
20230914,183100,207748520,5630,5630,5630,5630,0
|
|
20230914,183000,207748520,5630,5630,5630,5630,0
|
|
20230914,182900,207748520,5630,5630,5630,5630,0
|
|
20230914,182800,207748520,5630,5630,5630,5630,0
|
|
20230914,182700,207748520,5630,5630,5630,5630,693
|
|
20230914,182600,207748520,5630,5630,5630,5630,0
|
|
20230914,182500,207748520,5630,5630,5630,5630,0
|
|
20230914,182400,207748520,5630,5630,5630,5630,0
|
|
20230914,182300,207748520,5630,5630,5630,5630,0
|
|
20230914,182200,207748520,5630,5630,5630,5630,0
|
|
20230914,182100,207748520,5630,5630,5630,5630,0
|
|
20230914,182000,207748520,5630,5630,5630,5630,0
|
|
20230914,181900,207748520,5630,5630,5630,5630,0
|
|
20230914,181800,207748520,5630,5630,5630,5630,0
|
|
20230914,181700,207748520,5630,5630,5630,5630,0
|
|
20230914,181600,207748520,5630,5630,5630,5630,0
|
|
20230914,181500,207748520,5630,5630,5630,5630,0
|
|
20230914,181400,207748520,5630,5630,5630,5630,0
|
|
20230914,181300,207748520,5630,5630,5630,5630,0
|
|
20230914,181200,207748520,5630,5630,5630,5630,0
|
|
20230914,181100,207748520,5630,5630,5630,5630,0
|
|
20230914,181000,207748520,5630,5630,5630,5630,0
|
|
20230914,180900,207748520,5630,5630,5630,5630,0
|
|
20230914,180800,207748520,5630,5630,5630,5630,0
|
|
20230914,180700,207748520,5630,5630,5630,5630,0
|
|
20230914,180600,207748520,5630,5630,5630,5630,0
|
|
20230914,180500,207748520,5630,5630,5630,5630,0
|
|
20230914,180400,207748520,5630,5630,5630,5630,0
|
|
20230914,180300,207748520,5630,5630,5630,5630,0
|
|
20230914,180200,207748520,5630,5630,5630,5630,0
|
|
20230914,180100,207748520,5630,5630,5630,5630,0
|
|
20230914,180000,207748520,5630,5630,5630,5630,0
|
|
20230914,175900,207748520,5630,5630,5630,5630,0
|
|
20230914,175800,207748520,5630,5630,5630,5630,0
|
|
20230914,175700,207748520,5630,5630,5630,5630,693
|
|
20230914,175600,207748520,5630,5630,5630,5630,0
|
|
20230914,175500,207748520,5630,5630,5630,5630,0
|
|
20230914,175400,207748520,5630,5630,5630,5630,0
|
|
20230914,175300,207748520,5630,5630,5630,5630,0
|
|
20230914,175200,207748520,5630,5630,5630,5630,0
|
|
20230914,175100,207748520,5630,5630,5630,5630,0
|
|
20230914,175000,207748520,5630,5630,5630,5630,0
|
|
20230914,174900,207748520,5630,5630,5630,5630,0
|
|
20230914,174800,207748520,5630,5630,5630,5630,0
|
|
20230914,174700,207748520,5630,5630,5630,5630,0
|
|
20230914,174600,207748520,5630,5630,5630,5630,0
|
|
20230914,174500,207748520,5630,5630,5630,5630,0
|
|
20230914,174400,207748520,5630,5630,5630,5630,0
|
|
20230914,174300,207748520,5630,5630,5630,5630,0
|
|
20230914,174200,207748520,5630,5630,5630,5630,0
|
|
20230914,174100,207748520,5630,5630,5630,5630,0
|
|
20230914,174000,207748520,5630,5630,5630,5630,0
|
|
20230914,173900,207748520,5630,5630,5630,5630,0
|
|
20230914,173800,207748520,5630,5630,5630,5630,0
|
|
20230914,173700,207748520,5630,5630,5630,5630,0
|
|
20230914,173600,207748520,5630,5630,5630,5630,0
|
|
20230914,173500,207748520,5630,5630,5630,5630,0
|
|
20230914,173400,207748520,5630,5630,5630,5630,0
|
|
20230914,173300,207748520,5630,5630,5630,5630,0
|
|
20230914,173200,207748520,5630,5630,5630,5630,0
|
|
20230914,173100,207748520,5630,5630,5630,5630,0
|
|
20230914,173000,207748520,5630,5630,5630,5630,0
|
|
20230914,172900,207748520,5630,5630,5630,5630,0
|
|
20230914,172800,207748520,5630,5630,5630,5630,0
|
|
20230914,172700,207748520,5630,5630,5630,5630,693
|
|
20230914,172600,207748520,5630,5630,5630,5630,0
|
|
20230914,172500,207748520,5630,5630,5630,5630,0
|
|
20230914,172400,207748520,5630,5630,5630,5630,0
|
|
20230914,172300,207748520,5630,5630,5630,5630,0
|
|
20230914,172200,207748520,5630,5630,5630,5630,0
|
|
20230914,172100,207748520,5630,5630,5630,5630,0
|
|
20230914,172000,207748520,5630,5630,5630,5630,0
|
|
20230914,171900,207748520,5630,5630,5630,5630,0
|
|
20230914,171800,207748520,5630,5630,5630,5630,0
|
|
20230914,171700,207748520,5630,5630,5630,5630,0
|
|
20230914,171600,207748520,5630,5630,5630,5630,0
|
|
20230914,171500,207748520,5630,5630,5630,5630,0
|
|
20230914,171400,207748520,5630,5630,5630,5630,0
|
|
20230914,171300,207748520,5630,5630,5630,5630,0
|
|
20230914,171200,207748520,5630,5630,5630,5630,0
|
|
20230914,171100,207748520,5630,5630,5630,5630,0
|
|
20230914,171000,207748520,5630,5630,5630,5630,0
|
|
20230914,170900,207748520,5630,5630,5630,5630,0
|
|
20230914,170800,207748520,5630,5630,5630,5630,0
|
|
20230914,170700,207748520,5630,5630,5630,5630,0
|
|
20230914,170600,207748520,5630,5630,5630,5630,0
|
|
20230914,170500,207748520,5630,5630,5630,5630,0
|
|
20230914,170400,207748520,5630,5630,5630,5630,0
|
|
20230914,170300,207748520,5630,5630,5630,5630,0
|
|
20230914,170200,207748520,5630,5630,5630,5630,0
|
|
20230914,170100,207748520,5630,5630,5630,5630,0
|
|
20230914,170000,207748520,5630,5630,5630,5630,0
|
|
20230914,165900,207748520,5630,5630,5630,5630,0
|
|
20230914,165800,207748520,5630,5630,5630,5630,0
|
|
20230914,165700,207748520,5630,5630,5630,5630,693
|
|
20230914,165600,207748520,5630,5630,5630,5630,0
|
|
20230914,165500,207748520,5630,5630,5630,5630,0
|
|
20230914,165400,207748520,5630,5630,5630,5630,0
|
|
20230914,165300,207748520,5630,5630,5630,5630,0
|
|
20230914,165200,207748520,5630,5630,5630,5630,0
|
|
20230914,165100,207748520,5630,5630,5630,5630,0
|
|
20230914,165000,207748520,5630,5630,5630,5630,0
|
|
20230914,164900,207748520,5630,5630,5630,5630,0
|
|
20230914,164800,207748520,5630,5630,5630,5630,0
|
|
20230914,164700,207748520,5630,5630,5630,5630,0
|
|
20230914,164600,207748520,5630,5630,5630,5630,0
|
|
20230914,164500,207748520,5630,5630,5630,5630,0
|
|
20230914,164400,207748520,5630,5630,5630,5630,0
|
|
20230914,164300,207748520,5630,5630,5630,5630,0
|
|
20230914,164200,207748520,5630,5630,5630,5630,0
|
|
20230914,164100,207748520,5630,5630,5630,5630,0
|
|
20230914,164000,207748520,5630,5630,5630,5630,0
|
|
20230914,163900,207748520,5630,5630,5630,5630,0
|
|
20230914,163800,207748520,5630,5630,5630,5630,0
|
|
20230914,163700,207748520,5630,5630,5630,5630,0
|
|
20230914,163600,207748520,5630,5630,5630,5630,0
|
|
20230914,163500,207748520,5630,5630,5630,5630,0
|
|
20230914,163400,207748520,5630,5630,5630,5630,0
|
|
20230914,163300,207748520,5630,5630,5630,5630,0
|
|
20230914,163200,207748520,5630,5630,5630,5630,0
|
|
20230914,163100,207748520,5630,5630,5630,5630,0
|
|
20230914,163000,207748520,5630,5630,5630,5630,0
|
|
20230914,162900,207748520,5630,5630,5630,5630,0
|
|
20230914,162800,207748520,5630,5630,5630,5630,0
|
|
20230914,162700,207748520,5630,5630,5630,5630,693
|
|
20230914,162600,207748520,5630,5630,5630,5630,0
|
|
20230914,162500,207748520,5630,5630,5630,5630,0
|
|
20230914,162400,207748520,5630,5630,5630,5630,0
|
|
20230914,162300,207748520,5630,5630,5630,5630,0
|
|
20230914,162200,207748520,5630,5630,5630,5630,0
|
|
20230914,162100,207748520,5630,5630,5630,5630,0
|
|
20230914,162000,207748520,5630,5630,5630,5630,0
|
|
20230914,161900,207748520,5630,5630,5630,5630,0
|
|
20230914,161800,207748520,5630,5630,5630,5630,0
|
|
20230914,161700,207748520,5630,5630,5630,5630,0
|
|
20230914,161600,207748520,5630,5630,5630,5630,0
|
|
20230914,161500,207748520,5630,5630,5630,5630,0
|
|
20230914,161400,207748520,5630,5630,5630,5630,0
|
|
20230914,161300,207748520,5630,5630,5630,5630,0
|
|
20230914,161200,207748520,5630,5630,5630,5630,0
|
|
20230914,161100,207748520,5630,5630,5630,5630,0
|
|
20230914,161000,207748520,5630,5630,5630,5630,0
|
|
20230914,160900,207748520,5630,5630,5630,5630,0
|
|
20230914,160800,207748520,5630,5630,5630,5630,0
|
|
20230914,160700,207748520,5630,5630,5630,5630,0
|
|
20230914,160600,207748520,5630,5630,5630,5630,0
|
|
20230914,160500,207748520,5630,5630,5630,5630,0
|
|
20230914,160400,207748520,5630,5630,5630,5630,0
|
|
20230914,160300,207748520,5630,5630,5630,5630,0
|
|
20230914,160200,207748520,5630,5630,5630,5630,0
|
|
20230914,160100,207748520,5630,5630,5630,5630,0
|
|
20230914,160000,207748520,5630,5630,5630,5630,0
|
|
20230914,155900,207748520,5630,5630,5630,5630,0
|
|
20230914,155800,207748520,5630,5630,5630,5630,0
|
|
20230914,155700,207748520,5630,5630,5630,5630,693
|
|
20230914,155600,207748520,5630,5630,5630,5630,0
|
|
20230914,155500,207748520,5630,5630,5630,5630,0
|
|
20230914,155400,207748520,5630,5630,5630,5630,0
|
|
20230914,155300,207748520,5630,5630,5630,5630,0
|
|
20230914,155200,207748520,5630,5630,5630,5630,0
|
|
20230914,155100,207748520,5630,5630,5630,5630,0
|
|
20230914,155000,207748520,5630,5630,5630,5630,0
|
|
20230914,154900,207748520,5630,5630,5630,5630,0
|
|
20230914,154800,207748520,5630,5630,5630,5630,0
|
|
20230914,154700,207748520,5630,5630,5630,5630,0
|
|
20230914,154600,207748520,5630,5630,5630,5630,0
|
|
20230914,154500,207748520,5630,5630,5630,5630,0
|
|
20230914,154400,207748520,5630,5630,5630,5630,0
|
|
20230914,154300,207748520,5630,5630,5630,5630,0
|
|
20230914,154200,207748520,5630,5630,5630,5630,0
|
|
20230914,154100,207748520,5630,5630,5630,5630,0
|
|
20230914,154000,207748520,5630,5630,5630,5630,0
|
|
20230914,153900,207748520,5630,5630,5630,5630,0
|
|
20230914,153800,207748520,5630,5630,5630,5630,0
|
|
20230914,153700,207748520,5630,5630,5630,5630,0
|
|
20230914,153600,207748520,5630,5630,5630,5630,0
|
|
20230914,153500,207748520,5630,5630,5630,5630,0
|
|
20230914,153400,207748520,5630,5630,5630,5630,0
|
|
20230914,153300,207748520,5630,5630,5630,5630,0
|
|
20230914,153200,207748520,5630,5630,5630,5630,0
|
|
20230914,153100,207748520,5630,5630,5630,5630,0
|
|
20230914,153000,207748520,5630,5630,5630,5630,693
|
|
20230914,152900,203846930,5610,5610,5610,5610,0
|
|
20230914,152800,203846930,5610,5610,5610,5610,0
|
|
20230914,152700,203846930,5610,5610,5610,5610,0
|
|
20230914,152600,203846930,5610,5610,5610,5610,0
|
|
20230914,152500,203846930,5610,5610,5610,5610,0
|
|
20230914,152400,203846930,5610,5610,5610,5610,0
|
|
20230914,152300,203846930,5610,5610,5610,5610,0
|
|
20230914,152200,203846930,5610,5610,5610,5610,0
|
|
20230914,152100,203846930,5610,5610,5610,5610,0
|
|
20230914,152000,203846930,5610,5610,5610,5610,0
|
|
20230914,151900,203846930,5610,5610,5640,5610,86
|
|
20230914,151800,203363000,5630,5630,5630,5630,30
|
|
20230914,151700,203194100,5630,5630,5630,5630,11
|
|
20230914,151600,203132170,5630,5630,5630,5630,0
|
|
20230914,151500,203132170,5630,5630,5630,5630,13
|
|
20230914,151400,203058980,5630,5630,5630,5630,94
|
|
20230914,151300,202529760,5630,5620,5630,5620,55
|
|
20230914,151200,202220610,5610,5610,5610,5610,0
|
|
20230914,151100,202220610,5610,5610,5610,5610,58
|
|
20230914,151000,201895230,5610,5620,5620,5610,117
|
|
20230914,150900,201237960,5610,5610,5610,5610,0
|
|
20230914,150800,201237960,5610,5610,5610,5610,43
|
|
20230914,150700,200996730,5610,5610,5610,5610,0
|
|
20230914,150600,200996730,5610,5610,5610,5610,6
|
|
20230914,150500,200963070,5600,5600,5600,5600,0
|
|
20230914,150400,200963070,5600,5600,5600,5600,28
|
|
20230914,150300,200806270,5610,5610,5610,5610,0
|
|
20230914,150200,200806270,5610,5610,5610,5610,44
|
|
20230914,150100,200559430,5610,5610,5610,5610,100
|
|
20230914,150000,199998430,5610,5610,5610,5610,1
|
|
20230914,145900,199992820,5600,5600,5600,5600,145
|
|
20230914,145800,199180820,5610,5610,5610,5610,0
|
|
20230914,145700,199180820,5610,5610,5610,5610,0
|
|
20230914,145600,199180820,5610,5610,5610,5610,5
|
|
20230914,145500,199152770,5600,5600,5600,5600,0
|
|
20230914,145400,199152770,5600,5590,5600,5590,813
|
|
20230914,145300,194600470,5590,5590,5590,5590,0
|
|
20230914,145200,194600470,5590,5590,5590,5590,22
|
|
20230914,145100,194477490,5590,5600,5600,5590,552
|
|
20230914,145000,191391360,5600,5600,5600,5600,0
|
|
20230914,144900,191391360,5600,5600,5600,5600,100
|
|
20230914,144800,190831360,5600,5620,5620,5600,556
|
|
20230914,144700,187717040,5620,5620,5620,5620,0
|
|
20230914,144600,187717040,5620,5600,5620,5600,105
|
|
20230914,144500,187128940,5600,5600,5600,5600,0
|
|
20230914,144400,187128940,5600,5620,5620,5600,51
|
|
20230914,144300,186843320,5600,5600,5600,5600,9
|
|
20230914,144200,186792920,5620,5620,5620,5620,0
|
|
20230914,144100,186792920,5620,5620,5620,5620,0
|
|
20230914,144000,186792920,5620,5600,5620,5600,27
|
|
20230914,143900,186641620,5620,5620,5620,5620,0
|
|
20230914,143800,186641620,5620,5620,5620,5620,0
|
|
20230914,143700,186641620,5620,5620,5620,5620,0
|
|
20230914,143600,186641620,5620,5620,5620,5620,0
|
|
20230914,143500,186641620,5620,5620,5620,5620,83
|
|
20230914,143400,186175160,5620,5620,5620,5620,0
|
|
20230914,143300,186175160,5620,5620,5620,5620,0
|
|
20230914,143200,186175160,5620,5620,5620,5620,0
|
|
20230914,143100,186175160,5620,5620,5620,5620,150
|
|
20230914,143000,185332160,5630,5630,5630,5630,0
|
|
20230914,142900,185332160,5630,5630,5630,5630,0
|
|
20230914,142800,185332160,5630,5630,5630,5630,0
|
|
20230914,142700,185332160,5630,5600,5630,5600,110
|
|
20230914,142600,184716040,5600,5600,5600,5600,323
|
|
20230914,142500,182907240,5630,5630,5630,5630,0
|
|
20230914,142400,182907240,5630,5630,5630,5630,0
|
|
20230914,142300,182907240,5630,5630,5630,5630,0
|
|
20230914,142200,182907240,5630,5630,5630,5630,0
|
|
20230914,142100,182907240,5630,5630,5630,5630,0
|
|
20230914,142000,182907240,5630,5630,5630,5630,0
|
|
20230914,141900,182907240,5630,5600,5630,5600,405
|
|
20230914,141800,180639090,5630,5630,5630,5630,0
|
|
20230914,141700,180639090,5630,5630,5630,5630,0
|
|
20230914,141600,180639090,5630,5630,5630,5630,8
|
|
20230914,141500,180594050,5630,5630,5630,5630,6
|
|
20230914,141400,180560270,5630,5630,5630,5630,0
|
|
20230914,141300,180560270,5630,5630,5630,5630,0
|
|
20230914,141200,180560270,5630,5630,5630,5630,4
|
|
20230914,141100,180537750,5600,5600,5600,5600,100
|
|
20230914,141000,179977750,5600,5610,5610,5600,21
|
|
20230914,140900,179860140,5640,5640,5640,5640,84
|
|
20230914,140800,179386380,5640,5640,5640,5640,0
|
|
20230914,140700,179386380,5640,5640,5640,5640,0
|
|
20230914,140600,179386380,5640,5640,5640,5640,1
|
|
20230914,140500,179380740,5630,5630,5630,5630,83
|
|
20230914,140400,178913450,5630,5620,5630,5620,2
|
|
20230914,140300,178902200,5620,5620,5620,5620,45
|
|
20230914,140200,178649300,5620,5600,5620,5600,78
|
|
20230914,140100,178211360,5620,5620,5620,5620,0
|
|
20230914,140000,178211360,5620,5620,5620,5620,91
|
|
20230914,135900,177699940,5620,5620,5620,5620,1
|
|
20230914,135800,177694320,5600,5600,5600,5600,50
|
|
20230914,135700,177414320,5620,5620,5620,5620,1
|
|
20230914,135600,177408700,5620,5620,5620,5620,0
|
|
20230914,135500,177408700,5620,5620,5620,5620,81
|
|
20230914,135400,176953480,5620,5620,5620,5620,0
|
|
20230914,135300,176953480,5620,5620,5620,5620,0
|
|
20230914,135200,176953480,5620,5620,5620,5620,0
|
|
20230914,135100,176953480,5620,5620,5620,5620,0
|
|
20230914,135000,176953480,5620,5620,5620,5620,0
|
|
20230914,134900,176953480,5620,5620,5620,5620,100
|
|
20230914,134800,176391480,5630,5630,5630,5630,92
|
|
20230914,134700,175873520,5630,5630,5630,5630,0
|
|
20230914,134600,175873520,5630,5630,5630,5630,0
|
|
20230914,134500,175873520,5630,5630,5630,5630,0
|
|
20230914,134400,175873520,5630,5630,5630,5630,0
|
|
20230914,134300,175873520,5630,5630,5630,5630,84
|
|
20230914,134200,175400600,5630,5630,5630,5630,0
|
|
20230914,134100,175400600,5630,5630,5630,5630,0
|
|
20230914,134000,175400600,5630,5630,5630,5630,89
|
|
20230914,133900,174899530,5630,5630,5630,5630,0
|
|
20230914,133800,174899530,5630,5630,5630,5630,30
|
|
20230914,133700,174730630,5630,5630,5630,5630,96
|
|
20230914,133600,174190150,5640,5640,5640,5640,0
|
|
20230914,133500,174190150,5640,5640,5640,5640,0
|
|
20230914,133400,174190150,5640,5640,5640,5640,87
|
|
20230914,133300,173699470,5640,5640,5640,5640,0
|
|
20230914,133200,173699470,5640,5640,5640,5640,0
|
|
20230914,133100,173699470,5640,5640,5640,5640,0
|
|
20230914,133000,173699470,5640,5640,5640,5640,94
|
|
20230914,132900,173169310,5640,5640,5640,5640,0
|
|
20230914,132800,173169310,5640,5640,5640,5640,0
|
|
20230914,132700,173169310,5640,5640,5640,5640,0
|
|
20230914,132600,173169310,5640,5640,5640,5640,86
|
|
20230914,132500,172684270,5640,5640,5640,5640,0
|
|
20230914,132400,172684270,5640,5640,5640,5640,0
|
|
20230914,132300,172684270,5640,5640,5640,5640,0
|
|
20230914,132200,172684270,5640,5630,5640,5630,86
|
|
20230914,132100,172199910,5630,5630,5630,5630,0
|
|
20230914,132000,172199910,5630,5630,5630,5630,5
|
|
20230914,131900,172171760,5590,5590,5590,5590,14
|
|
20230914,131800,172093500,5630,5630,5630,5630,0
|
|
20230914,131700,172093500,5630,5630,5630,5630,81
|
|
20230914,131600,171637470,5630,5630,5630,5630,0
|
|
20230914,131500,171637470,5630,5630,5630,5630,0
|
|
20230914,131400,171637470,5630,5630,5630,5630,0
|
|
20230914,131300,171637470,5630,5630,5630,5630,80
|
|
20230914,131200,171187070,5630,5630,5630,5630,0
|
|
20230914,131100,171187070,5630,5630,5630,5630,0
|
|
20230914,131000,171187070,5630,5630,5630,5630,0
|
|
20230914,130900,171187070,5630,5630,5630,5630,0
|
|
20230914,130800,171187070,5630,5630,5630,5630,93
|
|
20230914,130700,170663480,5630,5630,5630,5630,0
|
|
20230914,130600,170663480,5630,5630,5630,5630,0
|
|
20230914,130500,170663480,5630,5630,5630,5630,87
|
|
20230914,130400,170173670,5630,5630,5630,5630,5
|
|
20230914,130300,170145520,5620,5620,5620,5620,0
|
|
20230914,130200,170145520,5620,5620,5620,5620,74
|
|
20230914,130100,169729640,5620,5620,5620,5620,0
|
|
20230914,130000,169729640,5620,5620,5620,5620,17
|
|
20230914,125900,169634100,5620,5620,5620,5620,96
|
|
20230914,125800,169094580,5620,5620,5620,5620,1
|
|
20230914,125700,169088960,5620,5620,5620,5620,80
|
|
20230914,125600,168639360,5620,5620,5620,5620,0
|
|
20230914,125500,168639360,5620,5620,5620,5620,0
|
|
20230914,125400,168639360,5620,5620,5620,5620,0
|
|
20230914,125300,168639360,5620,5620,5620,5620,0
|
|
20230914,125200,168639360,5620,5620,5620,5620,0
|
|
20230914,125100,168639360,5620,5620,5620,5620,0
|
|
20230914,125000,168639360,5620,5620,5620,5620,0
|
|
20230914,124900,168639360,5620,5620,5620,5620,0
|
|
20230914,124800,168639360,5620,5620,5620,5620,0
|
|
20230914,124700,168639360,5620,5620,5620,5620,0
|
|
20230914,124600,168639360,5620,5620,5620,5620,0
|
|
20230914,124500,168639360,5620,5600,5620,5600,146
|
|
20230914,124400,167821660,5600,5610,5610,5600,2692
|
|
20230914,124300,152740940,5640,5640,5640,5640,0
|
|
20230914,124200,152740940,5640,5640,5640,5640,0
|
|
20230914,124100,152740940,5640,5640,5640,5640,0
|
|
20230914,124000,152740940,5640,5640,5640,5640,0
|
|
20230914,123900,152740940,5640,5640,5640,5640,0
|
|
20230914,123800,152740940,5640,5640,5640,5640,0
|
|
20230914,123700,152740940,5640,5640,5640,5640,0
|
|
20230914,123600,152740940,5640,5640,5640,5640,0
|
|
20230914,123500,152740940,5640,5640,5640,5640,0
|
|
20230914,123400,152740940,5640,5640,5640,5640,0
|
|
20230914,123300,152740940,5640,5640,5640,5640,5
|
|
20230914,123200,152712740,5620,5620,5620,5620,776
|
|
20230914,123100,148351620,5640,5640,5640,5640,0
|
|
20230914,123000,148351620,5640,5620,5640,5620,1313
|
|
20230914,122900,140972460,5620,5620,5620,5620,105
|
|
20230914,122800,140382360,5600,5600,5600,5600,1
|
|
20230914,122700,140376760,5610,5610,5610,5610,0
|
|
20230914,122600,140376760,5610,5610,5610,5610,100
|
|
20230914,122500,139815760,5610,5610,5610,5610,0
|
|
20230914,122400,139815760,5610,5610,5610,5610,158
|
|
20230914,122300,138929380,5620,5620,5620,5620,1
|
|
20230914,122200,138923760,5650,5650,5650,5650,0
|
|
20230914,122100,138923760,5650,5650,5650,5650,0
|
|
20230914,122000,138923760,5650,5650,5650,5650,0
|
|
20230914,121900,138923760,5650,5650,5650,5650,0
|
|
20230914,121800,138923760,5650,5650,5650,5650,0
|
|
20230914,121700,138923760,5650,5650,5650,5650,0
|
|
20230914,121600,138923760,5650,5640,5650,5640,10
|
|
20230914,121500,138867270,5650,5650,5650,5650,0
|
|
20230914,121400,138867270,5650,5650,5650,5650,0
|
|
20230914,121300,138867270,5650,5650,5650,5650,0
|
|
20230914,121200,138867270,5650,5650,5650,5650,0
|
|
20230914,121100,138867270,5650,5650,5650,5650,0
|
|
20230914,121000,138867270,5650,5650,5650,5650,0
|
|
20230914,120900,138867270,5650,5640,5650,5640,5
|
|
20230914,120800,138839030,5620,5620,5620,5620,0
|
|
20230914,120700,138839030,5620,5620,5620,5620,151
|
|
20230914,120600,137990410,5630,5630,5630,5630,105
|
|
20230914,120500,137399260,5650,5650,5650,5650,0
|
|
20230914,120400,137399260,5650,5650,5650,5650,0
|
|
20230914,120300,137399260,5650,5650,5650,5650,0
|
|
20230914,120200,137399260,5650,5650,5650,5650,97
|
|
20230914,120100,136851210,5650,5650,5650,5650,0
|
|
20230914,120000,136851210,5650,5650,5650,5650,0
|
|
20230914,115900,136851210,5650,5650,5650,5650,0
|
|
20230914,115800,136851210,5650,5650,5650,5650,0
|
|
20230914,115700,136851210,5650,5650,5650,5650,1
|
|
20230914,115600,136845560,5640,5640,5640,5640,20
|
|
20230914,115500,136732760,5650,5650,5650,5650,0
|
|
20230914,115400,136732760,5650,5650,5650,5650,0
|
|
20230914,115300,136732760,5650,5650,5650,5650,0
|
|
20230914,115200,136732760,5650,5650,5650,5650,5
|
|
20230914,115100,136704510,5640,5640,5640,5640,77
|
|
20230914,115000,136270230,5660,5660,5660,5660,0
|
|
20230914,114900,136270230,5660,5660,5660,5660,0
|
|
20230914,114800,136270230,5660,5660,5660,5660,0
|
|
20230914,114700,136270230,5660,5660,5660,5660,0
|
|
20230914,114600,136270230,5660,5660,5660,5660,0
|
|
20230914,114500,136270230,5660,5650,5660,5650,98
|
|
20230914,114400,135716480,5660,5660,5660,5660,0
|
|
20230914,114300,135716480,5660,5660,5660,5660,24
|
|
20230914,114200,135580640,5660,5660,5660,5660,0
|
|
20230914,114100,135580640,5660,5660,5660,5660,0
|
|
20230914,114000,135580640,5660,5670,5670,5650,16
|
|
20230914,113900,135490150,5670,5670,5670,5670,9
|
|
20230914,113800,135439120,5660,5660,5660,5660,0
|
|
20230914,113700,135439120,5660,5660,5660,5660,100
|
|
20230914,113600,134873120,5660,5660,5660,5660,0
|
|
20230914,113500,134873120,5660,5660,5660,5660,0
|
|
20230914,113400,134873120,5660,5660,5660,5660,1
|
|
20230914,113300,134867460,5660,5640,5660,5640,143
|
|
20230914,113200,134059790,5660,5660,5660,5660,0
|
|
20230914,113100,134059790,5660,5660,5660,5660,0
|
|
20230914,113000,134059790,5660,5660,5660,5660,0
|
|
20230914,112900,134059790,5660,5630,5660,5630,106
|
|
20230914,112800,133460310,5630,5630,5630,5630,0
|
|
20230914,112700,133460310,5630,5630,5630,5630,0
|
|
20230914,112600,133460310,5630,5630,5630,5630,0
|
|
20230914,112500,133460310,5630,5630,5630,5630,0
|
|
20230914,112400,133460310,5630,5630,5630,5630,0
|
|
20230914,112300,133460310,5630,5630,5630,5630,1
|
|
20230914,112200,133454680,5630,5630,5630,5630,0
|
|
20230914,112100,133454680,5630,5630,5630,5630,0
|
|
20230914,112000,133454680,5630,5630,5630,5620,247
|
|
20230914,111900,132066440,5620,5620,5620,5620,100
|
|
20230914,111800,131504440,5630,5630,5630,5630,0
|
|
20230914,111700,131504440,5630,5630,5630,5630,0
|
|
20230914,111600,131504440,5630,5630,5630,5630,0
|
|
20230914,111500,131504440,5630,5630,5630,5620,625
|
|
20230914,111400,127986870,5630,5630,5630,5630,0
|
|
20230914,111300,127986870,5630,5630,5630,5630,0
|
|
20230914,111200,127986870,5630,5630,5630,5630,0
|
|
20230914,111100,127986870,5630,5630,5630,5630,13
|
|
20230914,111000,127913680,5630,5630,5630,5630,3
|
|
20230914,110900,127896790,5630,5630,5630,5630,0
|
|
20230914,110800,127896790,5630,5630,5630,5630,0
|
|
20230914,110700,127896790,5630,5630,5630,5630,0
|
|
20230914,110600,127896790,5630,5630,5630,5630,0
|
|
20230914,110500,127896790,5630,5630,5630,5630,0
|
|
20230914,110400,127896790,5630,5610,5630,5610,106
|
|
20230914,110300,127302030,5610,5610,5610,5610,0
|
|
20230914,110200,127302030,5610,5630,5630,5610,145
|
|
20230914,110100,126486820,5630,5630,5630,5630,57
|
|
20230914,110000,126165910,5630,5630,5630,5630,0
|
|
20230914,105900,126165910,5630,5630,5630,5630,0
|
|
20230914,105800,126165910,5630,5630,5630,5630,80
|
|
20230914,105700,125715510,5630,5630,5630,5630,50
|
|
20230914,105600,125434010,5630,5630,5630,5630,0
|
|
20230914,105500,125434010,5630,5630,5630,5630,0
|
|
20230914,105400,125434010,5630,5630,5630,5630,0
|
|
20230914,105300,125434010,5630,5620,5630,5620,93
|
|
20230914,105200,124910430,5630,5630,5630,5630,0
|
|
20230914,105100,124910430,5630,5630,5630,5630,0
|
|
20230914,105000,124910430,5630,5630,5630,5630,91
|
|
20230914,104900,124398100,5630,5630,5630,5630,0
|
|
20230914,104800,124398100,5630,5630,5630,5630,0
|
|
20230914,104700,124398100,5630,5630,5630,5630,93
|
|
20230914,104600,123874510,5620,5620,5620,5620,13
|
|
20230914,104500,123801450,5630,5630,5630,5630,0
|
|
20230914,104400,123801450,5630,5600,5630,5600,1000
|
|
20230914,104300,118201270,5600,5600,5600,5600,85
|
|
20230914,104200,117725270,5600,5590,5600,5590,45
|
|
20230914,104100,117473680,5590,5590,5590,5590,0
|
|
20230914,104000,117473680,5590,5590,5590,5590,0
|
|
20230914,103900,117473680,5590,5590,5590,5590,0
|
|
20230914,103800,117473680,5590,5590,5590,5590,0
|
|
20230914,103700,117473680,5590,5580,5590,5580,5
|
|
20230914,103600,117445750,5550,5550,5550,5550,6
|
|
20230914,103500,117412450,5560,5560,5560,5560,400
|
|
20230914,103400,115188450,5560,5570,5570,5560,94
|
|
20230914,103300,114665320,5580,5580,5580,5580,10
|
|
20230914,103200,114609520,5590,5590,5590,5590,0
|
|
20230914,103100,114609520,5590,5590,5590,5590,0
|
|
20230914,103000,114609520,5590,5580,5590,5580,107
|
|
20230914,102900,114012450,5600,5600,5600,5600,0
|
|
20230914,102800,114012450,5600,5600,5600,5600,0
|
|
20230914,102700,114012450,5600,5600,5600,5600,0
|
|
20230914,102600,114012450,5600,5600,5600,5580,666
|
|
20230914,102500,110290530,5630,5630,5630,5630,0
|
|
20230914,102400,110290530,5630,5630,5630,5630,0
|
|
20230914,102300,110290530,5630,5630,5630,5630,0
|
|
20230914,102200,110290530,5630,5620,5630,5620,80
|
|
20230914,102100,109840880,5600,5600,5600,5600,46
|
|
20230914,102000,109583280,5600,5600,5600,5600,200
|
|
20230914,101900,108463280,5600,5590,5600,5590,38
|
|
20230914,101800,108250810,5590,5590,5590,5590,5
|
|
20230914,101700,108222860,5580,5580,5580,5580,250
|
|
20230914,101600,106827860,5650,5650,5650,5650,0
|
|
20230914,101500,106827860,5650,5650,5650,5650,0
|
|
20230914,101400,106827860,5650,5650,5650,5650,0
|
|
20230914,101300,106827860,5650,5650,5650,5650,0
|
|
20230914,101200,106827860,5650,5650,5650,5650,0
|
|
20230914,101100,106827860,5650,5650,5650,5650,1
|
|
20230914,101000,106822210,5620,5660,5670,5620,283
|
|
20230914,100900,105226740,5660,5660,5660,5660,6
|
|
20230914,100800,105192780,5670,5620,5670,5620,172
|
|
20230914,100700,104222580,5610,5610,5610,5610,31
|
|
20230914,100600,104048670,5610,5610,5610,5610,209
|
|
20230914,100500,102876180,5600,5590,5600,5590,236
|
|
20230914,100400,101554890,5590,5590,5590,5590,1
|
|
20230914,100300,101549300,5580,5580,5580,5580,86
|
|
20230914,100200,101069420,5580,5600,5600,5580,147
|
|
20230914,100100,100248820,5640,5640,5640,5640,0
|
|
20230914,100000,100248820,5640,5640,5640,5640,9
|
|
20230914,095900,100198060,5640,5630,5640,5630,2
|
|
20230914,095800,100186790,5640,5670,5670,5600,6030
|
|
20230914,095700,66172690,5670,5680,5690,5670,16
|
|
20230914,095600,66081790,5690,5690,5690,5690,14
|
|
20230914,095500,66002130,5690,5690,5690,5690,108
|
|
20230914,095400,65387610,5690,5690,5690,5690,5
|
|
20230914,095300,65359160,5690,5690,5690,5690,9
|
|
20230914,095200,65307950,5690,5690,5690,5690,108
|
|
20230914,095100,64693430,5690,5690,5690,5690,45
|
|
20230914,095000,64437380,5690,5690,5690,5690,94
|
|
20230914,094900,63902520,5680,5680,5680,5680,31
|
|
20230914,094800,63726440,5680,5680,5680,5680,9
|
|
20230914,094700,63675320,5690,5690,5690,5690,92
|
|
20230914,094600,63151840,5690,5690,5690,5690,9
|
|
20230914,094500,63100630,5690,5690,5690,5690,88
|
|
20230914,094400,62599910,5690,5690,5690,5690,0
|
|
20230914,094300,62599910,5690,5690,5690,5690,9
|
|
20230914,094200,62548700,5690,5690,5690,5690,19
|
|
20230914,094100,62440590,5670,5690,5690,5670,59
|
|
20230914,094000,62105880,5700,5700,5700,5700,9
|
|
20230914,093900,62054580,5700,5680,5700,5670,1510
|
|
20230914,093800,53485810,5710,5710,5710,5710,12
|
|
20230914,093700,53417290,5710,5700,5710,5700,90
|
|
20230914,093600,52903400,5710,5690,5710,5690,1010
|
|
20230914,093500,47146360,5700,5700,5700,5690,723
|
|
20230914,093400,43030790,5700,5670,5700,5670,120
|
|
20230914,093300,42349790,5710,5700,5710,5700,109
|
|
20230914,093200,41728400,5700,5700,5700,5700,10
|
|
20230914,093100,41671400,5680,5700,5700,5680,133
|
|
20230914,093000,40915740,5710,5710,5710,5690,233
|
|
20230914,092900,39589770,5710,5700,5710,5700,227
|
|
20230914,092800,38295000,5700,5700,5700,5700,82
|
|
20230914,092700,37827600,5700,5700,5700,5700,9
|
|
20230914,092600,37776300,5710,5710,5710,5710,97
|
|
20230914,092500,37222430,5720,5690,5720,5690,1109
|
|
20230914,092400,30900720,5690,5690,5690,5690,89
|
|
20230914,092300,30394310,5690,5660,5690,5660,1147
|
|
20230914,092200,23886400,5660,5640,5660,5640,126
|
|
20230914,092100,23174360,5620,5630,5640,5620,70
|
|
20230914,092000,22780240,5620,5580,5620,5570,214
|
|
20230914,091900,21583360,5610,5610,5610,5610,15
|
|
20230914,091800,21499210,5610,5580,5610,5580,1763
|
|
20230914,091700,11629420,5580,5580,5580,5580,9
|
|
20230914,091600,11579200,5580,5570,5580,5570,91
|
|
20230914,091500,11072230,5570,5560,5570,5560,104
|
|
20230914,091400,10493890,5560,5560,5560,5560,0
|
|
20230914,091300,10493890,5560,5560,5560,5560,1
|
|
20230914,091200,10488330,5530,5530,5530,5530,407
|
|
20230914,091100,8237620,5530,5550,5560,5530,7
|
|
20230914,091000,8198860,5530,5530,5530,5530,51
|
|
20230914,090900,7916830,5570,5570,5570,5570,0
|
|
20230914,090800,7916830,5570,5570,5570,5570,0
|
|
20230914,090700,7916830,5570,5570,5570,5570,0
|
|
20230914,090600,7916830,5570,5570,5570,5570,0
|
|
20230914,090500,7916830,5570,5570,5570,5570,0
|
|
20230914,090400,7916830,5570,5550,5570,5550,200
|
|
20230914,090300,6803930,5560,5540,5560,5500,23
|
|
20230914,090200,6677100,5600,5600,5600,5600,0
|
|
20230914,090100,6677100,5600,5600,5600,5600,0
|
|
20230914,090000,6677100,5600,5500,5600,5500,1214
|