615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,191200,577519520,5470,5470,5470,5470,2805
|
|
20230911,191100,577519520,5470,5470,5470,5470,0
|
|
20230911,191000,577519520,5470,5470,5470,5470,0
|
|
20230911,190900,577519520,5470,5470,5470,5470,0
|
|
20230911,190800,577519520,5470,5470,5470,5470,0
|
|
20230911,190700,577519520,5470,5470,5470,5470,0
|
|
20230911,190600,577519520,5470,5470,5470,5470,0
|
|
20230911,190500,577519520,5470,5470,5470,5470,0
|
|
20230911,190400,577519520,5470,5470,5470,5470,0
|
|
20230911,190300,577519520,5470,5470,5470,5470,0
|
|
20230911,190200,577519520,5470,5470,5470,5470,0
|
|
20230911,190100,577519520,5470,5470,5470,5470,0
|
|
20230911,190000,577519520,5470,5470,5470,5470,0
|
|
20230911,185900,577519520,5470,5470,5470,5470,0
|
|
20230911,185800,577519520,5470,5470,5470,5470,0
|
|
20230911,185700,577519520,5470,5470,5470,5470,0
|
|
20230911,185600,577519520,5470,5470,5470,5470,0
|
|
20230911,185500,577519520,5470,5470,5470,5470,0
|
|
20230911,185400,577519520,5470,5470,5470,5470,0
|
|
20230911,185300,577519520,5470,5470,5470,5470,0
|
|
20230911,185200,577519520,5470,5470,5470,5470,0
|
|
20230911,185100,577519520,5470,5470,5470,5470,0
|
|
20230911,185000,577519520,5470,5470,5470,5470,0
|
|
20230911,184900,577519520,5470,5470,5470,5470,0
|
|
20230911,184800,577519520,5470,5470,5470,5470,0
|
|
20230911,184700,577519520,5470,5470,5470,5470,0
|
|
20230911,184600,577519520,5470,5470,5470,5470,0
|
|
20230911,184500,577519520,5470,5470,5470,5470,0
|
|
20230911,184400,577519520,5470,5470,5470,5470,0
|
|
20230911,184300,577519520,5470,5470,5470,5470,0
|
|
20230911,184200,577519520,5470,5470,5470,5470,2805
|
|
20230911,184100,577519520,5470,5470,5470,5470,0
|
|
20230911,184000,577519520,5470,5470,5470,5470,0
|
|
20230911,183900,577519520,5470,5470,5470,5470,0
|
|
20230911,183800,577519520,5470,5470,5470,5470,0
|
|
20230911,183700,577519520,5470,5470,5470,5470,0
|
|
20230911,183600,577519520,5470,5470,5470,5470,0
|
|
20230911,183500,577519520,5470,5470,5470,5470,0
|
|
20230911,183400,577519520,5470,5470,5470,5470,0
|
|
20230911,183300,577519520,5470,5470,5470,5470,0
|
|
20230911,183200,577519520,5470,5470,5470,5470,0
|
|
20230911,183100,577519520,5470,5470,5470,5470,0
|
|
20230911,183000,577519520,5470,5470,5470,5470,0
|
|
20230911,182900,577519520,5470,5470,5470,5470,0
|
|
20230911,182800,577519520,5470,5470,5470,5470,0
|
|
20230911,182700,577519520,5470,5470,5470,5470,0
|
|
20230911,182600,577519520,5470,5470,5470,5470,0
|
|
20230911,182500,577519520,5470,5470,5470,5470,0
|
|
20230911,182400,577519520,5470,5470,5470,5470,0
|
|
20230911,182300,577519520,5470,5470,5470,5470,0
|
|
20230911,182200,577519520,5470,5470,5470,5470,0
|
|
20230911,182100,577519520,5470,5470,5470,5470,0
|
|
20230911,182000,577519520,5470,5470,5470,5470,0
|
|
20230911,181900,577519520,5470,5470,5470,5470,0
|
|
20230911,181800,577519520,5470,5470,5470,5470,0
|
|
20230911,181700,577519520,5470,5470,5470,5470,0
|
|
20230911,181600,577519520,5470,5470,5470,5470,0
|
|
20230911,181500,577519520,5470,5470,5470,5470,0
|
|
20230911,181400,577519520,5470,5470,5470,5470,0
|
|
20230911,181300,577519520,5470,5470,5470,5470,0
|
|
20230911,181200,577519520,5470,5470,5470,5470,2805
|
|
20230911,181100,577519520,5470,5470,5470,5470,0
|
|
20230911,181000,577519520,5470,5470,5470,5470,0
|
|
20230911,180900,577519520,5470,5470,5470,5470,0
|
|
20230911,180800,577519520,5470,5470,5470,5470,0
|
|
20230911,180700,577519520,5470,5470,5470,5470,0
|
|
20230911,180600,577519520,5470,5470,5470,5470,0
|
|
20230911,180500,577519520,5470,5470,5470,5470,0
|
|
20230911,180400,577519520,5470,5470,5470,5470,0
|
|
20230911,180300,577519520,5470,5470,5470,5470,0
|
|
20230911,180200,577519520,5470,5470,5470,5470,0
|
|
20230911,180100,577519520,5470,5470,5470,5470,0
|
|
20230911,180000,577519520,5470,5470,5470,5470,0
|
|
20230911,175900,577519520,5470,5470,5470,5470,0
|
|
20230911,175800,577519520,5470,5470,5470,5470,0
|
|
20230911,175700,577519520,5470,5470,5470,5470,0
|
|
20230911,175600,577519520,5470,5470,5470,5470,0
|
|
20230911,175500,577519520,5470,5470,5470,5470,0
|
|
20230911,175400,577519520,5470,5470,5470,5470,0
|
|
20230911,175300,577519520,5470,5470,5470,5470,0
|
|
20230911,175200,577519520,5470,5470,5470,5470,0
|
|
20230911,175100,577519520,5470,5470,5470,5470,0
|
|
20230911,175000,577519520,5470,5470,5470,5470,0
|
|
20230911,174900,577519520,5470,5470,5470,5470,0
|
|
20230911,174800,577519520,5470,5470,5470,5470,0
|
|
20230911,174700,577519520,5470,5470,5470,5470,0
|
|
20230911,174600,577519520,5470,5470,5470,5470,0
|
|
20230911,174500,577519520,5470,5470,5470,5470,0
|
|
20230911,174400,577519520,5470,5470,5470,5470,0
|
|
20230911,174300,577519520,5470,5470,5470,5470,0
|
|
20230911,174200,577519520,5470,5470,5470,5470,2805
|
|
20230911,174100,577519520,5470,5470,5470,5470,0
|
|
20230911,174000,577519520,5470,5470,5470,5470,0
|
|
20230911,173900,577519520,5470,5470,5470,5470,0
|
|
20230911,173800,577519520,5470,5470,5470,5470,0
|
|
20230911,173700,577519520,5470,5470,5470,5470,0
|
|
20230911,173600,577519520,5470,5470,5470,5470,0
|
|
20230911,173500,577519520,5470,5470,5470,5470,0
|
|
20230911,173400,577519520,5470,5470,5470,5470,0
|
|
20230911,173300,577519520,5470,5470,5470,5470,0
|
|
20230911,173200,577519520,5470,5470,5470,5470,0
|
|
20230911,173100,577519520,5470,5470,5470,5470,0
|
|
20230911,173000,577519520,5470,5470,5470,5470,0
|
|
20230911,172900,577519520,5470,5470,5470,5470,0
|
|
20230911,172800,577519520,5470,5470,5470,5470,0
|
|
20230911,172700,577519520,5470,5470,5470,5470,0
|
|
20230911,172600,577519520,5470,5470,5470,5470,0
|
|
20230911,172500,577519520,5470,5470,5470,5470,0
|
|
20230911,172400,577519520,5470,5470,5470,5470,0
|
|
20230911,172300,577519520,5470,5470,5470,5470,0
|
|
20230911,172200,577519520,5470,5470,5470,5470,0
|
|
20230911,172100,577519520,5470,5470,5470,5470,0
|
|
20230911,172000,577519520,5470,5470,5470,5470,0
|
|
20230911,171900,577519520,5470,5470,5470,5470,0
|
|
20230911,171800,577519520,5470,5470,5470,5470,0
|
|
20230911,171700,577519520,5470,5470,5470,5470,0
|
|
20230911,171600,577519520,5470,5470,5470,5470,0
|
|
20230911,171500,577519520,5470,5470,5470,5470,0
|
|
20230911,171400,577519520,5470,5470,5470,5470,0
|
|
20230911,171300,577519520,5470,5470,5470,5470,0
|
|
20230911,171200,577519520,5470,5470,5470,5470,2805
|
|
20230911,171100,577519520,5470,5470,5470,5470,0
|
|
20230911,171000,577519520,5470,5470,5470,5470,0
|
|
20230911,170900,577519520,5470,5470,5470,5470,0
|
|
20230911,170800,577519520,5470,5470,5470,5470,0
|
|
20230911,170700,577519520,5470,5470,5470,5470,0
|
|
20230911,170600,577519520,5470,5470,5470,5470,0
|
|
20230911,170500,577519520,5470,5470,5470,5470,0
|
|
20230911,170400,577519520,5470,5470,5470,5470,0
|
|
20230911,170300,577519520,5470,5470,5470,5470,0
|
|
20230911,170200,577519520,5470,5470,5470,5470,0
|
|
20230911,170100,577519520,5470,5470,5470,5470,0
|
|
20230911,170000,577519520,5470,5470,5470,5470,0
|
|
20230911,165900,577519520,5470,5470,5470,5470,0
|
|
20230911,165800,577519520,5470,5470,5470,5470,0
|
|
20230911,165700,577519520,5470,5470,5470,5470,0
|
|
20230911,165600,577519520,5470,5470,5470,5470,0
|
|
20230911,165500,577519520,5470,5470,5470,5470,0
|
|
20230911,165400,577519520,5470,5470,5470,5470,0
|
|
20230911,165300,577519520,5470,5470,5470,5470,0
|
|
20230911,165200,577519520,5470,5470,5470,5470,0
|
|
20230911,165100,577519520,5470,5470,5470,5470,0
|
|
20230911,165000,577519520,5470,5470,5470,5470,0
|
|
20230911,164900,577519520,5470,5470,5470,5470,0
|
|
20230911,164800,577519520,5470,5470,5470,5470,0
|
|
20230911,164700,577519520,5470,5470,5470,5470,0
|
|
20230911,164600,577519520,5470,5470,5470,5470,0
|
|
20230911,164500,577519520,5470,5470,5470,5470,0
|
|
20230911,164400,577519520,5470,5470,5470,5470,0
|
|
20230911,164300,577519520,5470,5470,5470,5470,0
|
|
20230911,164200,577519520,5470,5470,5470,5470,2805
|
|
20230911,164100,577519520,5470,5470,5470,5470,0
|
|
20230911,164000,577519520,5470,5470,5470,5470,0
|
|
20230911,163900,577519520,5470,5470,5470,5470,0
|
|
20230911,163800,577519520,5470,5470,5470,5470,0
|
|
20230911,163700,577519520,5470,5470,5470,5470,0
|
|
20230911,163600,577519520,5470,5470,5470,5470,0
|
|
20230911,163500,577519520,5470,5470,5470,5470,0
|
|
20230911,163400,577519520,5470,5470,5470,5470,0
|
|
20230911,163300,577519520,5470,5470,5470,5470,0
|
|
20230911,163200,577519520,5470,5470,5470,5470,0
|
|
20230911,163100,577519520,5470,5470,5470,5470,0
|
|
20230911,163000,577519520,5470,5470,5470,5470,0
|
|
20230911,162900,577519520,5470,5470,5470,5470,0
|
|
20230911,162800,577519520,5470,5470,5470,5470,0
|
|
20230911,162700,577519520,5470,5470,5470,5470,0
|
|
20230911,162600,577519520,5470,5470,5470,5470,0
|
|
20230911,162500,577519520,5470,5470,5470,5470,0
|
|
20230911,162400,577519520,5470,5470,5470,5470,0
|
|
20230911,162300,577519520,5470,5470,5470,5470,0
|
|
20230911,162200,577519520,5470,5470,5470,5470,0
|
|
20230911,162100,577519520,5470,5470,5470,5470,0
|
|
20230911,162000,577519520,5470,5470,5470,5470,0
|
|
20230911,161900,577519520,5470,5470,5470,5470,0
|
|
20230911,161800,577519520,5470,5470,5470,5470,0
|
|
20230911,161700,577519520,5470,5470,5470,5470,0
|
|
20230911,161600,577519520,5470,5470,5470,5470,0
|
|
20230911,161500,577519520,5470,5470,5470,5470,0
|
|
20230911,161400,577519520,5470,5470,5470,5470,0
|
|
20230911,161300,577519520,5470,5470,5470,5470,0
|
|
20230911,161200,577519520,5470,5470,5470,5470,2805
|
|
20230911,161100,577519520,5470,5470,5470,5470,0
|
|
20230911,161000,577519520,5470,5470,5470,5470,0
|
|
20230911,160900,577519520,5470,5470,5470,5470,0
|
|
20230911,160800,577519520,5470,5470,5470,5470,0
|
|
20230911,160700,577519520,5470,5470,5470,5470,0
|
|
20230911,160600,577519520,5470,5470,5470,5470,0
|
|
20230911,160500,577519520,5470,5470,5470,5470,0
|
|
20230911,160400,577519520,5470,5470,5470,5470,0
|
|
20230911,160300,577519520,5470,5470,5470,5470,0
|
|
20230911,160200,577519520,5470,5470,5470,5470,0
|
|
20230911,160100,577519520,5470,5470,5470,5470,0
|
|
20230911,160000,577519520,5470,5470,5470,5470,0
|
|
20230911,155900,577519520,5470,5470,5470,5470,0
|
|
20230911,155800,577519520,5470,5470,5470,5470,0
|
|
20230911,155700,577519520,5470,5470,5470,5470,0
|
|
20230911,155600,577519520,5470,5470,5470,5470,0
|
|
20230911,155500,577519520,5470,5470,5470,5470,0
|
|
20230911,155400,577519520,5470,5470,5470,5470,0
|
|
20230911,155300,577519520,5470,5470,5470,5470,0
|
|
20230911,155200,577519520,5470,5470,5470,5470,0
|
|
20230911,155100,577519520,5470,5470,5470,5470,0
|
|
20230911,155000,577519520,5470,5470,5470,5470,0
|
|
20230911,154900,577519520,5470,5470,5470,5470,0
|
|
20230911,154800,577519520,5470,5470,5470,5470,0
|
|
20230911,154700,577519520,5470,5470,5470,5470,0
|
|
20230911,154600,577519520,5470,5470,5470,5470,0
|
|
20230911,154500,577519520,5470,5470,5470,5470,0
|
|
20230911,154400,577519520,5470,5470,5470,5470,0
|
|
20230911,154300,577519520,5470,5470,5470,5470,0
|
|
20230911,154200,577519520,5470,5470,5470,5470,2805
|
|
20230911,154100,577519520,5470,5470,5470,5470,0
|
|
20230911,154000,577519520,5470,5470,5470,5470,0
|
|
20230911,153900,577519520,5470,5470,5470,5470,0
|
|
20230911,153800,577519520,5470,5470,5470,5470,0
|
|
20230911,153700,577519520,5470,5470,5470,5470,0
|
|
20230911,153600,577519520,5470,5470,5470,5470,0
|
|
20230911,153500,577519520,5470,5470,5470,5470,0
|
|
20230911,153400,577519520,5470,5470,5470,5470,0
|
|
20230911,153300,577519520,5470,5470,5470,5470,0
|
|
20230911,153200,577519520,5470,5470,5470,5470,0
|
|
20230911,153100,577519520,5470,5470,5470,5470,0
|
|
20230911,153000,577519520,5470,5470,5470,5470,2805
|
|
20230911,152900,562176170,5500,5500,5500,5500,0
|
|
20230911,152800,562176170,5500,5500,5500,5500,0
|
|
20230911,152700,562176170,5500,5500,5500,5500,0
|
|
20230911,152600,562176170,5500,5500,5500,5500,0
|
|
20230911,152500,562176170,5500,5500,5500,5500,0
|
|
20230911,152400,562176170,5500,5500,5500,5500,0
|
|
20230911,152300,562176170,5500,5500,5500,5500,0
|
|
20230911,152200,562176170,5500,5500,5500,5500,0
|
|
20230911,152100,562176170,5500,5500,5500,5500,0
|
|
20230911,152000,562176170,5500,5500,5500,5500,0
|
|
20230911,151900,562176170,5500,5460,5500,5460,606
|
|
20230911,151800,558856010,5460,5470,5480,5450,1770
|
|
20230911,151700,549189370,5480,5480,5490,5480,167
|
|
20230911,151600,548274180,5480,5490,5490,5480,16
|
|
20230911,151500,548186440,5490,5500,5500,5480,1849
|
|
20230911,151400,538043310,5490,5500,5500,5480,229
|
|
20230911,151300,536784830,5500,5500,5500,5500,79
|
|
20230911,151200,536350330,5500,5500,5500,5500,129
|
|
20230911,151100,535640830,5500,5490,5500,5490,979
|
|
20230911,151000,530266110,5480,5480,5480,5480,74
|
|
20230911,150900,529860590,5480,5480,5480,5480,0
|
|
20230911,150800,529860590,5480,5480,5480,5480,0
|
|
20230911,150700,529860590,5480,5480,5480,5480,22
|
|
20230911,150600,529740030,5490,5490,5500,5490,1164
|
|
20230911,150500,523349660,5500,5490,5500,5490,30
|
|
20230911,150400,523184950,5500,5500,5500,5500,2
|
|
20230911,150300,523173950,5490,5490,5490,5490,75
|
|
20230911,150200,522762200,5500,5490,5500,5490,553
|
|
20230911,150100,519725320,5500,5500,5500,5500,560
|
|
20230911,150000,516645320,5500,5490,5500,5490,34
|
|
20230911,145900,516458650,5500,5490,5500,5490,591
|
|
20230911,145800,513209060,5500,5500,5500,5500,40
|
|
20230911,145700,512989060,5490,5490,5500,5490,892
|
|
20230911,145600,508091970,5500,5500,5500,5500,43
|
|
20230911,145500,507855470,5500,5490,5500,5490,51
|
|
20230911,145400,507575470,5500,5500,5500,5500,0
|
|
20230911,145300,507575470,5500,5500,5500,5500,0
|
|
20230911,145200,507575470,5500,5480,5500,5480,703
|
|
20230911,145100,503721510,5480,5480,5480,5480,229
|
|
20230911,145000,502466590,5480,5470,5480,5470,24
|
|
20230911,144900,502335300,5480,5480,5480,5480,0
|
|
20230911,144800,502335300,5480,5480,5480,5480,0
|
|
20230911,144700,502335300,5480,5490,5490,5480,1515
|
|
20230911,144600,494031400,5490,5490,5490,5490,0
|
|
20230911,144500,494031400,5490,5480,5490,5480,113
|
|
20230911,144400,493411260,5490,5500,5500,5490,386
|
|
20230911,144300,491292110,5490,5490,5490,5490,0
|
|
20230911,144200,491292110,5490,5490,5490,5490,23
|
|
20230911,144100,491165840,5500,5500,5500,5500,58
|
|
20230911,144000,490846840,5500,5490,5500,5490,161
|
|
20230911,143900,489961800,5490,5490,5490,5490,0
|
|
20230911,143800,489961800,5490,5490,5490,5490,1
|
|
20230911,143700,489956310,5490,5500,5500,5490,34
|
|
20230911,143600,489769640,5490,5490,5490,5490,0
|
|
20230911,143500,489769640,5490,5490,5490,5490,430
|
|
20230911,143400,487408940,5500,5500,5500,5500,0
|
|
20230911,143300,487408940,5500,5490,5500,5490,2
|
|
20230911,143200,487397950,5500,5500,5500,5500,0
|
|
20230911,143100,487397950,5500,5500,5500,5500,0
|
|
20230911,143000,487397950,5500,5500,5500,5500,0
|
|
20230911,142900,487397950,5500,5500,5500,5500,0
|
|
20230911,142800,487397950,5500,5490,5500,5490,176
|
|
20230911,142700,486431350,5500,5500,5500,5500,0
|
|
20230911,142600,486431350,5500,5500,5500,5500,0
|
|
20230911,142500,486431350,5500,5490,5500,5490,290
|
|
20230911,142400,484836810,5490,5500,5500,5490,386
|
|
20230911,142300,482714430,5510,5510,5510,5510,90
|
|
20230911,142200,482218530,5510,5510,5510,5510,482
|
|
20230911,142100,479562710,5510,5510,5510,5510,0
|
|
20230911,142000,479562710,5510,5510,5510,5510,0
|
|
20230911,141900,479562710,5510,5510,5510,5510,5
|
|
20230911,141800,479535160,5510,5510,5510,5510,0
|
|
20230911,141700,479535160,5510,5510,5510,5510,79
|
|
20230911,141600,479099870,5520,5510,5520,5510,99
|
|
20230911,141500,478554300,5500,5500,5510,5500,509
|
|
20230911,141400,475752320,5500,5500,5500,5500,0
|
|
20230911,141300,475752320,5500,5500,5500,5500,0
|
|
20230911,141200,475752320,5500,5500,5500,5500,514
|
|
20230911,141100,472925320,5500,5500,5500,5500,1
|
|
20230911,141000,472919820,5490,5500,5500,5490,43
|
|
20230911,140900,472683550,5510,5500,5510,5500,1080
|
|
20230911,140800,466743540,5490,5510,5510,5490,92
|
|
20230911,140700,466238430,5500,5500,5500,5500,33
|
|
20230911,140600,466056930,5520,5520,5520,5520,1
|
|
20230911,140500,466051410,5510,5530,5530,5510,1499
|
|
20230911,140400,457766440,5530,5540,5540,5530,43
|
|
20230911,140300,457528630,5540,5530,5540,5530,33
|
|
20230911,140200,457346130,5540,5540,5540,5540,0
|
|
20230911,140100,457346130,5540,5540,5540,5540,0
|
|
20230911,140000,457346130,5540,5530,5540,5530,68
|
|
20230911,135900,456969830,5540,5540,5540,5540,0
|
|
20230911,135800,456969830,5540,5540,5540,5540,1
|
|
20230911,135700,456964290,5530,5540,5550,5530,2714
|
|
20230911,135600,441929020,5550,5550,5550,5550,0
|
|
20230911,135500,441929020,5550,5550,5550,5550,209
|
|
20230911,135400,440769070,5550,5540,5550,5540,1522
|
|
20230911,135300,432335210,5540,5540,5540,5540,51
|
|
20230911,135200,432052670,5540,5540,5540,5540,120
|
|
20230911,135100,431387870,5540,5540,5540,5540,0
|
|
20230911,135000,431387870,5540,5530,5540,5530,86
|
|
20230911,134900,430911740,5540,5540,5540,5540,0
|
|
20230911,134800,430911740,5540,5530,5540,5530,83
|
|
20230911,134700,430452740,5540,5540,5540,5540,0
|
|
20230911,134600,430452740,5540,5540,5540,5530,304
|
|
20230911,134500,428771110,5530,5530,5530,5530,48
|
|
20230911,134400,428505670,5540,5540,5540,5540,0
|
|
20230911,134300,428505670,5540,5540,5540,5540,0
|
|
20230911,134200,428505670,5540,5540,5540,5540,106
|
|
20230911,134100,427918430,5530,5540,5540,5530,650
|
|
20230911,134000,424318430,5540,5540,5540,5540,0
|
|
20230911,133900,424318430,5540,5540,5540,5540,0
|
|
20230911,133800,424318430,5540,5540,5540,5540,0
|
|
20230911,133700,424318430,5540,5530,5540,5530,201
|
|
20230911,133600,423206890,5540,5530,5540,5530,707
|
|
20230911,133500,419295560,5520,5530,5530,5520,169
|
|
20230911,133400,418361320,5520,5520,5520,5520,538
|
|
20230911,133300,415391560,5530,5530,5530,5520,437
|
|
20230911,133200,412977950,5530,5520,5530,5510,405
|
|
20230911,133100,410742360,5530,5530,5530,5530,100
|
|
20230911,133000,410189360,5530,5530,5530,5530,0
|
|
20230911,132900,410189360,5530,5520,5530,5520,336
|
|
20230911,132800,408333280,5540,5540,5540,5540,0
|
|
20230911,132700,408333280,5540,5540,5540,5540,0
|
|
20230911,132600,408333280,5540,5500,5540,5500,2912
|
|
20230911,132500,392265320,5500,5500,5500,5500,0
|
|
20230911,132400,392265320,5500,5500,5500,5500,1000
|
|
20230911,132300,386765320,5500,5510,5510,5500,155
|
|
20230911,132200,385911600,5500,5500,5500,5500,0
|
|
20230911,132100,385911600,5500,5500,5500,5500,523
|
|
20230911,132000,383035100,5500,5500,5500,5500,800
|
|
20230911,131900,378635100,5510,5510,5510,5510,0
|
|
20230911,131800,378635100,5510,5510,5510,5510,3
|
|
20230911,131700,378618570,5510,5510,5510,5500,324
|
|
20230911,131600,376836130,5510,5500,5510,5500,418
|
|
20230911,131500,374536810,5500,5490,5500,5490,1792
|
|
20230911,131400,364698430,5480,5480,5480,5480,0
|
|
20230911,131300,364698430,5480,5480,5480,5480,24
|
|
20230911,131200,364566910,5480,5480,5480,5480,0
|
|
20230911,131100,364566910,5480,5480,5480,5480,28
|
|
20230911,131000,364413470,5480,5480,5480,5480,2
|
|
20230911,130900,364402510,5480,5480,5480,5480,0
|
|
20230911,130800,364402510,5480,5480,5480,5480,23
|
|
20230911,130700,364276470,5490,5490,5490,5490,0
|
|
20230911,130600,364276470,5490,5490,5490,5490,1111
|
|
20230911,130500,358177080,5500,5500,5500,5500,48
|
|
20230911,130400,357913080,5490,5490,5490,5490,0
|
|
20230911,130300,357913080,5490,5490,5490,5490,24
|
|
20230911,130200,357781320,5490,5490,5490,5490,0
|
|
20230911,130100,357781320,5490,5490,5490,5490,23
|
|
20230911,130000,357655050,5500,5500,5500,5500,0
|
|
20230911,125900,357655050,5500,5500,5500,5500,0
|
|
20230911,125800,357655050,5500,5490,5500,5490,591
|
|
20230911,125700,354409940,5490,5490,5490,5490,0
|
|
20230911,125600,354409940,5490,5490,5490,5490,27
|
|
20230911,125500,354261710,5490,5490,5490,5490,0
|
|
20230911,125400,354261710,5490,5490,5490,5490,0
|
|
20230911,125300,354261710,5490,5490,5500,5490,79
|
|
20230911,125200,353827920,5490,5490,5490,5490,0
|
|
20230911,125100,353827920,5490,5490,5490,5490,33
|
|
20230911,125000,353646750,5500,5500,5500,5500,0
|
|
20230911,124900,353646750,5500,5500,5500,5500,1142
|
|
20230911,124800,347365750,5500,5500,5500,5500,0
|
|
20230911,124700,347365750,5500,5500,5500,5500,0
|
|
20230911,124600,347365750,5500,5500,5500,5500,200
|
|
20230911,124500,346265750,5510,5510,5510,5510,0
|
|
20230911,124400,346265750,5510,5510,5510,5510,0
|
|
20230911,124300,346265750,5510,5510,5510,5510,50
|
|
20230911,124200,345990250,5510,5510,5510,5510,281
|
|
20230911,124100,344441940,5510,5510,5510,5510,0
|
|
20230911,124000,344441940,5510,5510,5510,5510,623
|
|
20230911,123900,341009210,5510,5510,5510,5510,641
|
|
20230911,123800,337477300,5510,5490,5510,5490,2171
|
|
20230911,123700,325536910,5480,5480,5480,5480,0
|
|
20230911,123600,325536910,5480,5480,5480,5480,46
|
|
20230911,123500,325284830,5480,5480,5480,5480,0
|
|
20230911,123400,325284830,5480,5480,5480,5480,46
|
|
20230911,123300,325032750,5480,5480,5480,5480,0
|
|
20230911,123200,325032750,5480,5480,5480,5480,0
|
|
20230911,123100,325032750,5480,5480,5480,5480,24
|
|
20230911,123000,324901230,5480,5480,5480,5480,200
|
|
20230911,122900,323805230,5490,5490,5490,5490,2
|
|
20230911,122800,323794250,5490,5490,5490,5490,0
|
|
20230911,122700,323794250,5490,5490,5490,5490,0
|
|
20230911,122600,323794250,5490,5490,5490,5490,0
|
|
20230911,122500,323794250,5490,5500,5500,5490,75
|
|
20230911,122400,323382490,5500,5490,5500,5490,23
|
|
20230911,122300,323256210,5490,5490,5490,5490,600
|
|
20230911,122200,319962210,5490,5500,5500,5490,249
|
|
20230911,122100,318594710,5490,5490,5490,5490,46
|
|
20230911,122000,318342170,5490,5490,5490,5490,0
|
|
20230911,121900,318342170,5490,5490,5490,5490,47
|
|
20230911,121800,318084140,5490,5490,5490,5490,0
|
|
20230911,121700,318084140,5490,5490,5490,5490,0
|
|
20230911,121600,318084140,5490,5490,5490,5490,23
|
|
20230911,121500,317957870,5490,5500,5500,5490,288
|
|
20230911,121400,316375250,5500,5500,5500,5500,0
|
|
20230911,121300,316375250,5500,5500,5500,5500,0
|
|
20230911,121200,316375250,5500,5500,5500,5500,0
|
|
20230911,121100,316375250,5500,5500,5500,5500,103
|
|
20230911,121000,315808750,5500,5500,5500,5500,90
|
|
20230911,120900,315313750,5490,5480,5490,5480,364
|
|
20230911,120800,313315630,5480,5480,5480,5480,0
|
|
20230911,120700,313315630,5480,5480,5480,5480,46
|
|
20230911,120600,313063550,5480,5480,5480,5480,0
|
|
20230911,120500,313063550,5480,5480,5480,5480,0
|
|
20230911,120400,313063550,5480,5480,5480,5480,23
|
|
20230911,120300,312937510,5480,5480,5480,5480,10
|
|
20230911,120200,312882710,5480,5500,5500,5480,2662
|
|
20230911,120100,298244710,5510,5510,5510,5510,0
|
|
20230911,120000,298244710,5510,5510,5510,5510,2
|
|
20230911,115900,298233690,5510,5510,5510,5510,0
|
|
20230911,115800,298233690,5510,5510,5510,5510,0
|
|
20230911,115700,298233690,5510,5500,5510,5500,144
|
|
20230911,115600,297441000,5510,5510,5510,5510,7
|
|
20230911,115500,297402430,5510,5510,5510,5510,0
|
|
20230911,115400,297402430,5510,5500,5510,5500,383
|
|
20230911,115300,295294130,5500,5500,5500,5500,0
|
|
20230911,115200,295294130,5500,5490,5500,5490,24
|
|
20230911,115100,295162360,5490,5490,5490,5490,0
|
|
20230911,115000,295162360,5490,5490,5490,5490,0
|
|
20230911,114900,295162360,5490,5490,5490,5490,23
|
|
20230911,114800,295036090,5480,5490,5490,5480,175
|
|
20230911,114700,294075450,5490,5490,5490,5490,24
|
|
20230911,114600,293943690,5480,5480,5480,5480,0
|
|
20230911,114500,293943690,5480,5480,5480,5480,0
|
|
20230911,114400,293943690,5480,5490,5490,5480,379
|
|
20230911,114300,291865190,5490,5490,5490,5490,0
|
|
20230911,114200,291865190,5490,5490,5490,5490,23
|
|
20230911,114100,291738920,5490,5490,5490,5490,0
|
|
20230911,114000,291738920,5490,5500,5500,5490,461
|
|
20230911,113900,289207940,5500,5500,5500,5500,452
|
|
20230911,113800,286721940,5500,5500,5500,5500,0
|
|
20230911,113700,286721940,5500,5510,5510,5500,205
|
|
20230911,113600,285592780,5520,5510,5520,5510,181
|
|
20230911,113500,284594980,5500,5500,5500,5490,119
|
|
20230911,113400,283940570,5500,5500,5500,5500,1
|
|
20230911,113300,283935070,5490,5490,5490,5490,0
|
|
20230911,113200,283935070,5490,5490,5490,5490,33
|
|
20230911,113100,283753900,5500,5500,5500,5500,10
|
|
20230911,113000,283698900,5500,5490,5500,5490,59
|
|
20230911,112900,283374450,5500,5500,5500,5500,300
|
|
20230911,112800,281724450,5510,5510,5510,5510,0
|
|
20230911,112700,281724450,5510,5510,5510,5510,0
|
|
20230911,112600,281724450,5510,5510,5510,5510,15
|
|
20230911,112500,281641800,5500,5500,5500,5500,24
|
|
20230911,112400,281509800,5500,5500,5500,5500,100
|
|
20230911,112300,280959800,5510,5510,5510,5510,50
|
|
20230911,112200,280684300,5510,5510,5510,5510,101
|
|
20230911,112100,280127790,5510,5510,5510,5510,0
|
|
20230911,112000,280127790,5510,5510,5510,5510,0
|
|
20230911,111900,280127790,5510,5510,5510,5510,0
|
|
20230911,111800,280127790,5510,5510,5510,5510,0
|
|
20230911,111700,280127790,5510,5500,5510,5500,100
|
|
20230911,111600,279577700,5500,5500,5500,5500,554
|
|
20230911,111500,276530700,5490,5480,5490,5480,112
|
|
20230911,111400,275916260,5480,5480,5480,5480,199
|
|
20230911,111300,274825740,5480,5470,5480,5460,692
|
|
20230911,111200,271034930,5470,5480,5480,5470,365
|
|
20230911,111100,269037120,5490,5490,5490,5490,0
|
|
20230911,111000,269037120,5490,5480,5490,5480,131
|
|
20230911,110900,268319120,5470,5480,5480,5470,216
|
|
20230911,110800,267136450,5480,5480,5480,5480,0
|
|
20230911,110700,267136450,5480,5480,5480,5470,629
|
|
20230911,110600,263690430,5480,5480,5480,5480,0
|
|
20230911,110500,263690430,5480,5490,5490,5480,22
|
|
20230911,110400,263569740,5490,5490,5490,5490,28
|
|
20230911,110300,263416020,5490,5500,5500,5490,126
|
|
20230911,110200,262723090,5510,5500,5510,5500,2025
|
|
20230911,110100,251583870,5490,5490,5490,5490,17
|
|
20230911,110000,251490540,5490,5490,5490,5490,10
|
|
20230911,105900,251435640,5490,5490,5490,5490,0
|
|
20230911,105800,251435640,5490,5470,5490,5470,100
|
|
20230911,105700,250887260,5470,5470,5470,5470,391
|
|
20230911,105600,248748490,5470,5470,5470,5470,266
|
|
20230911,105500,247293470,5470,5460,5480,5460,871
|
|
20230911,105400,242530810,5460,5470,5470,5460,121
|
|
20230911,105300,241869810,5480,5480,5480,5480,985
|
|
20230911,105200,236472010,5490,5490,5490,5490,0
|
|
20230911,105100,236472010,5490,5490,5490,5490,19
|
|
20230911,105000,236367700,5490,5490,5490,5490,50
|
|
20230911,104900,236093200,5490,5490,5490,5490,719
|
|
20230911,104800,232145890,5500,5500,5500,5500,0
|
|
20230911,104700,232145890,5500,5490,5500,5490,509
|
|
20230911,104600,229351390,5500,5490,5500,5490,440
|
|
20230911,104500,226935400,5490,5470,5490,5470,838
|
|
20230911,104400,222346620,5470,5470,5470,5470,0
|
|
20230911,104300,222346620,5470,5470,5470,5470,1
|
|
20230911,104200,222341150,5470,5470,5470,5470,15
|
|
20230911,104100,222259100,5470,5470,5470,5470,311
|
|
20230911,104000,220557930,5460,5460,5460,5460,11
|
|
20230911,103900,220497870,5470,5460,5470,5460,158
|
|
20230911,103800,219635110,5460,5460,5460,5460,10
|
|
20230911,103700,219580510,5460,5460,5460,5460,85
|
|
20230911,103600,219116410,5470,5430,5470,5430,596
|
|
20230911,103500,215876310,5440,5440,5440,5440,5
|
|
20230911,103400,215849110,5440,5440,5440,5440,0
|
|
20230911,103300,215849110,5440,5440,5440,5440,24
|
|
20230911,103200,215718550,5440,5440,5440,5440,0
|
|
20230911,103100,215718550,5440,5440,5440,5420,787
|
|
20230911,103000,211443140,5440,5440,5440,5440,23
|
|
20230911,102900,211318020,5440,5440,5440,5440,0
|
|
20230911,102800,211318020,5440,5440,5440,5440,0
|
|
20230911,102700,211318020,5440,5440,5440,5420,2619
|
|
20230911,102600,197103990,5460,5460,5460,5460,0
|
|
20230911,102500,197103990,5460,5460,5460,5460,0
|
|
20230911,102400,197103990,5460,5450,5460,5450,94
|
|
20230911,102300,196591680,5470,5440,5470,5440,1825
|
|
20230911,102200,186661140,5440,5440,5440,5440,161
|
|
20230911,102100,185785300,5450,5460,5460,5450,320
|
|
20230911,102000,184040500,5460,5450,5480,5450,293
|
|
20230911,101900,182442740,5450,5450,5450,5450,0
|
|
20230911,101800,182442740,5450,5440,5450,5410,3169
|
|
20230911,101700,165268140,5450,5450,5450,5450,0
|
|
20230911,101600,165268140,5450,5450,5450,5450,0
|
|
20230911,101500,165268140,5450,5450,5450,5450,0
|
|
20230911,101400,165268140,5450,5450,5450,5450,0
|
|
20230911,101300,165268140,5450,5440,5460,5440,641
|
|
20230911,101200,161780430,5440,5430,5440,5410,606
|
|
20230911,101100,158494920,5440,5440,5440,5440,0
|
|
20230911,101000,158494920,5440,5440,5440,5440,0
|
|
20230911,100900,158494920,5440,5440,5440,5440,0
|
|
20230911,100800,158494920,5440,5440,5440,5440,0
|
|
20230911,100700,158494920,5440,5430,5470,5430,442
|
|
20230911,100600,156092240,5450,5430,5470,5430,883
|
|
20230911,100500,151292360,5460,5440,5460,5430,251
|
|
20230911,100400,149928180,5430,5430,5430,5430,406
|
|
20230911,100300,147723600,5470,5470,5470,5470,1
|
|
20230911,100200,147718130,5420,5440,5440,5420,541
|
|
20230911,100100,144781970,5440,5440,5440,5440,0
|
|
20230911,100000,144781970,5440,5440,5440,5440,28
|
|
20230911,095900,144629650,5440,5440,5440,5440,7
|
|
20230911,095800,144591570,5430,5430,5430,5420,139
|
|
20230911,095700,143836940,5430,5420,5430,5420,63
|
|
20230911,095600,143495470,5420,5430,5430,5420,446
|
|
20230911,095500,141073830,5430,5450,5450,5430,700
|
|
20230911,095400,137262500,5450,5450,5450,5450,14
|
|
20230911,095300,137186200,5460,5440,5460,5440,17
|
|
20230911,095200,137093660,5440,5440,5440,5440,47
|
|
20230911,095100,136837980,5440,5420,5440,5410,1017
|
|
20230911,095000,131319950,5430,5460,5460,5430,617
|
|
20230911,094900,127957350,5460,5460,5460,5460,14
|
|
20230911,094800,127880910,5460,5460,5460,5460,44
|
|
20230911,094700,127640670,5460,5470,5480,5460,79
|
|
20230911,094600,127208660,5470,5470,5470,5470,64
|
|
20230911,094500,126858580,5480,5470,5480,5470,15
|
|
20230911,094400,126776520,5470,5480,5480,5470,252
|
|
20230911,094300,125396600,5490,5480,5500,5480,299
|
|
20230911,094200,123753720,5470,5470,5470,5470,14
|
|
20230911,094100,123677140,5500,5500,5500,5500,0
|
|
20230911,094000,123677140,5500,5480,5500,5460,313
|
|
20230911,093900,121966030,5460,5480,5480,5460,1040
|
|
20230911,093800,116276630,5490,5480,5490,5480,24
|
|
20230911,093700,116145010,5480,5480,5480,5480,422
|
|
20230911,093600,113832450,5490,5490,5500,5490,557
|
|
20230911,093500,110774510,5480,5480,5480,5480,499
|
|
20230911,093400,108039990,5480,5490,5490,5480,17
|
|
20230911,093300,107946800,5500,5490,5500,5480,145
|
|
20230911,093200,107151940,5500,5490,5500,5490,1078
|
|
20230911,093100,101225340,5490,5490,5490,5490,14
|
|
20230911,093000,101148480,5500,5490,5500,5490,652
|
|
20230911,092900,97568490,5490,5500,5500,5490,29
|
|
20230911,092800,97409130,5500,5490,5500,5490,644
|
|
20230911,092700,93868990,5490,5490,5500,5490,85
|
|
20230911,092600,93402210,5490,5490,5490,5490,0
|
|
20230911,092500,93402210,5490,5490,5490,5490,14
|
|
20230911,092400,93325350,5490,5490,5490,5480,960
|
|
20230911,092300,88060850,5490,5490,5490,5490,14
|
|
20230911,092200,87983990,5500,5490,5500,5490,21
|
|
20230911,092100,87868660,5500,5500,5510,5490,2713
|
|
20230911,092000,72950710,5500,5500,5500,5500,14
|
|
20230911,091900,72873710,5500,5500,5500,5500,24
|
|
20230911,091800,72741710,5510,5510,5510,5510,162
|
|
20230911,091700,71849090,5510,5520,5520,5510,40
|
|
20230911,091600,71628680,5500,5490,5500,5490,1532
|
|
20230911,091500,63207760,5490,5500,5500,5490,151
|
|
20230911,091400,62377400,5500,5510,5510,5500,288
|
|
20230911,091300,60791750,5530,5530,5530,5530,36
|
|
20230911,091200,60592670,5530,5570,5570,5530,512
|
|
20230911,091100,57751500,5560,5560,5560,5560,707
|
|
20230911,091000,53820580,5550,5550,5570,5550,901
|
|
20230911,090900,48818410,5550,5550,5550,5540,401
|
|
20230911,090800,46592900,5550,5600,5600,5550,1477
|
|
20230911,090700,38353970,5590,5570,5590,5570,981
|
|
20230911,090600,32877890,5580,5570,5590,5560,854
|
|
20230911,090500,28115100,5570,5550,5570,5550,431
|
|
20230911,090400,25717760,5550,5560,5570,5550,321
|
|
20230911,090300,23932190,5560,5520,5560,5520,1604
|
|
20230911,090200,15034460,5510,5510,5520,5510,490
|
|
20230911,090100,12332600,5530,5500,5530,5500,584
|
|
20230911,090000,9111610,5500,5500,5500,5470,1658
|