662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195900,66438970,5640,5640,5640,5640,39
|
|
20230905,195800,66438970,5640,5640,5640,5640,0
|
|
20230905,195700,66438970,5640,5640,5640,5640,0
|
|
20230905,195600,66438970,5640,5640,5640,5640,0
|
|
20230905,195500,66438970,5640,5640,5640,5640,0
|
|
20230905,195400,66438970,5640,5640,5640,5640,0
|
|
20230905,195300,66438970,5640,5640,5640,5640,0
|
|
20230905,195200,66438970,5640,5640,5640,5640,0
|
|
20230905,195100,66438970,5640,5640,5640,5640,0
|
|
20230905,195000,66438970,5640,5640,5640,5640,0
|
|
20230905,194900,66438970,5640,5640,5640,5640,0
|
|
20230905,194800,66438970,5640,5640,5640,5640,0
|
|
20230905,194700,66438970,5640,5640,5640,5640,0
|
|
20230905,194600,66438970,5640,5640,5640,5640,0
|
|
20230905,194500,66438970,5640,5640,5640,5640,0
|
|
20230905,194400,66438970,5640,5640,5640,5640,0
|
|
20230905,194300,66438970,5640,5640,5640,5640,0
|
|
20230905,194200,66438970,5640,5640,5640,5640,0
|
|
20230905,194100,66438970,5640,5640,5640,5640,0
|
|
20230905,194000,66438970,5640,5640,5640,5640,0
|
|
20230905,193900,66438970,5640,5640,5640,5640,0
|
|
20230905,193800,66438970,5640,5640,5640,5640,0
|
|
20230905,193700,66438970,5640,5640,5640,5640,0
|
|
20230905,193600,66438970,5640,5640,5640,5640,0
|
|
20230905,193500,66438970,5640,5640,5640,5640,0
|
|
20230905,193400,66438970,5640,5640,5640,5640,0
|
|
20230905,193300,66438970,5640,5640,5640,5640,0
|
|
20230905,193200,66438970,5640,5640,5640,5640,0
|
|
20230905,193100,66438970,5640,5640,5640,5640,0
|
|
20230905,193000,66438970,5640,5640,5640,5640,0
|
|
20230905,192900,66438970,5640,5640,5640,5640,39
|
|
20230905,192800,66438970,5640,5640,5640,5640,0
|
|
20230905,192700,66438970,5640,5640,5640,5640,0
|
|
20230905,192600,66438970,5640,5640,5640,5640,0
|
|
20230905,192500,66438970,5640,5640,5640,5640,0
|
|
20230905,192400,66438970,5640,5640,5640,5640,0
|
|
20230905,192300,66438970,5640,5640,5640,5640,0
|
|
20230905,192200,66438970,5640,5640,5640,5640,0
|
|
20230905,192100,66438970,5640,5640,5640,5640,0
|
|
20230905,192000,66438970,5640,5640,5640,5640,0
|
|
20230905,191900,66438970,5640,5640,5640,5640,0
|
|
20230905,191800,66438970,5640,5640,5640,5640,0
|
|
20230905,191700,66438970,5640,5640,5640,5640,0
|
|
20230905,191600,66438970,5640,5640,5640,5640,0
|
|
20230905,191500,66438970,5640,5640,5640,5640,0
|
|
20230905,191400,66438970,5640,5640,5640,5640,0
|
|
20230905,191300,66438970,5640,5640,5640,5640,0
|
|
20230905,191200,66438970,5640,5640,5640,5640,0
|
|
20230905,191100,66438970,5640,5640,5640,5640,0
|
|
20230905,191000,66438970,5640,5640,5640,5640,0
|
|
20230905,190900,66438970,5640,5640,5640,5640,0
|
|
20230905,190800,66438970,5640,5640,5640,5640,0
|
|
20230905,190700,66438970,5640,5640,5640,5640,0
|
|
20230905,190600,66438970,5640,5640,5640,5640,0
|
|
20230905,190500,66438970,5640,5640,5640,5640,0
|
|
20230905,190400,66438970,5640,5640,5640,5640,0
|
|
20230905,190300,66438970,5640,5640,5640,5640,0
|
|
20230905,190200,66438970,5640,5640,5640,5640,0
|
|
20230905,190100,66438970,5640,5640,5640,5640,0
|
|
20230905,190000,66438970,5640,5640,5640,5640,0
|
|
20230905,185900,66438970,5640,5640,5640,5640,39
|
|
20230905,185800,66438970,5640,5640,5640,5640,0
|
|
20230905,185700,66438970,5640,5640,5640,5640,0
|
|
20230905,185600,66438970,5640,5640,5640,5640,0
|
|
20230905,185500,66438970,5640,5640,5640,5640,0
|
|
20230905,185400,66438970,5640,5640,5640,5640,0
|
|
20230905,185300,66438970,5640,5640,5640,5640,0
|
|
20230905,185200,66438970,5640,5640,5640,5640,0
|
|
20230905,185100,66438970,5640,5640,5640,5640,0
|
|
20230905,185000,66438970,5640,5640,5640,5640,0
|
|
20230905,184900,66438970,5640,5640,5640,5640,0
|
|
20230905,184800,66438970,5640,5640,5640,5640,0
|
|
20230905,184700,66438970,5640,5640,5640,5640,0
|
|
20230905,184600,66438970,5640,5640,5640,5640,0
|
|
20230905,184500,66438970,5640,5640,5640,5640,0
|
|
20230905,184400,66438970,5640,5640,5640,5640,0
|
|
20230905,184300,66438970,5640,5640,5640,5640,0
|
|
20230905,184200,66438970,5640,5640,5640,5640,0
|
|
20230905,184100,66438970,5640,5640,5640,5640,0
|
|
20230905,184000,66438970,5640,5640,5640,5640,0
|
|
20230905,183900,66438970,5640,5640,5640,5640,0
|
|
20230905,183800,66438970,5640,5640,5640,5640,0
|
|
20230905,183700,66438970,5640,5640,5640,5640,0
|
|
20230905,183600,66438970,5640,5640,5640,5640,0
|
|
20230905,183500,66438970,5640,5640,5640,5640,0
|
|
20230905,183400,66438970,5640,5640,5640,5640,0
|
|
20230905,183300,66438970,5640,5640,5640,5640,0
|
|
20230905,183200,66438970,5640,5640,5640,5640,0
|
|
20230905,183100,66438970,5640,5640,5640,5640,0
|
|
20230905,183000,66438970,5640,5640,5640,5640,0
|
|
20230905,182900,66438970,5640,5640,5640,5640,39
|
|
20230905,182800,66438970,5640,5640,5640,5640,0
|
|
20230905,182700,66438970,5640,5640,5640,5640,0
|
|
20230905,182600,66438970,5640,5640,5640,5640,0
|
|
20230905,182500,66438970,5640,5640,5640,5640,0
|
|
20230905,182400,66438970,5640,5640,5640,5640,0
|
|
20230905,182300,66438970,5640,5640,5640,5640,0
|
|
20230905,182200,66438970,5640,5640,5640,5640,0
|
|
20230905,182100,66438970,5640,5640,5640,5640,0
|
|
20230905,182000,66438970,5640,5640,5640,5640,0
|
|
20230905,181900,66438970,5640,5640,5640,5640,0
|
|
20230905,181800,66438970,5640,5640,5640,5640,0
|
|
20230905,181700,66438970,5640,5640,5640,5640,0
|
|
20230905,181600,66438970,5640,5640,5640,5640,0
|
|
20230905,181500,66438970,5640,5640,5640,5640,0
|
|
20230905,181400,66438970,5640,5640,5640,5640,0
|
|
20230905,181300,66438970,5640,5640,5640,5640,0
|
|
20230905,181200,66438970,5640,5640,5640,5640,0
|
|
20230905,181100,66438970,5640,5640,5640,5640,0
|
|
20230905,181000,66438970,5640,5640,5640,5640,0
|
|
20230905,180900,66438970,5640,5640,5640,5640,0
|
|
20230905,180800,66438970,5640,5640,5640,5640,0
|
|
20230905,180700,66438970,5640,5640,5640,5640,0
|
|
20230905,180600,66438970,5640,5640,5640,5640,0
|
|
20230905,180500,66438970,5640,5640,5640,5640,0
|
|
20230905,180400,66438970,5640,5640,5640,5640,0
|
|
20230905,180300,66438970,5640,5640,5640,5640,0
|
|
20230905,180200,66438970,5640,5640,5640,5640,0
|
|
20230905,180100,66438970,5640,5640,5640,5640,0
|
|
20230905,180000,66438970,5640,5640,5640,5640,0
|
|
20230905,175900,66438970,5640,5640,5640,5640,39
|
|
20230905,175800,66438970,5640,5640,5640,5640,0
|
|
20230905,175700,66438970,5640,5640,5640,5640,0
|
|
20230905,175600,66438970,5640,5640,5640,5640,0
|
|
20230905,175500,66438970,5640,5640,5640,5640,0
|
|
20230905,175400,66438970,5640,5640,5640,5640,0
|
|
20230905,175300,66438970,5640,5640,5640,5640,0
|
|
20230905,175200,66438970,5640,5640,5640,5640,0
|
|
20230905,175100,66438970,5640,5640,5640,5640,0
|
|
20230905,175000,66438970,5640,5640,5640,5640,0
|
|
20230905,174900,66438970,5640,5640,5640,5640,0
|
|
20230905,174800,66438970,5640,5640,5640,5640,0
|
|
20230905,174700,66438970,5640,5640,5640,5640,0
|
|
20230905,174600,66438970,5640,5640,5640,5640,0
|
|
20230905,174500,66438970,5640,5640,5640,5640,0
|
|
20230905,174400,66438970,5640,5640,5640,5640,0
|
|
20230905,174300,66438970,5640,5640,5640,5640,0
|
|
20230905,174200,66438970,5640,5640,5640,5640,0
|
|
20230905,174100,66438970,5640,5640,5640,5640,0
|
|
20230905,174000,66438970,5640,5640,5640,5640,0
|
|
20230905,173900,66438970,5640,5640,5640,5640,0
|
|
20230905,173800,66438970,5640,5640,5640,5640,0
|
|
20230905,173700,66438970,5640,5640,5640,5640,0
|
|
20230905,173600,66438970,5640,5640,5640,5640,0
|
|
20230905,173500,66438970,5640,5640,5640,5640,0
|
|
20230905,173400,66438970,5640,5640,5640,5640,0
|
|
20230905,173300,66438970,5640,5640,5640,5640,0
|
|
20230905,173200,66438970,5640,5640,5640,5640,0
|
|
20230905,173100,66438970,5640,5640,5640,5640,0
|
|
20230905,173000,66438970,5640,5640,5640,5640,0
|
|
20230905,172900,66438970,5640,5640,5640,5640,39
|
|
20230905,172800,66438970,5640,5640,5640,5640,0
|
|
20230905,172700,66438970,5640,5640,5640,5640,0
|
|
20230905,172600,66438970,5640,5640,5640,5640,0
|
|
20230905,172500,66438970,5640,5640,5640,5640,0
|
|
20230905,172400,66438970,5640,5640,5640,5640,0
|
|
20230905,172300,66438970,5640,5640,5640,5640,0
|
|
20230905,172200,66438970,5640,5640,5640,5640,0
|
|
20230905,172100,66438970,5640,5640,5640,5640,0
|
|
20230905,172000,66438970,5640,5640,5640,5640,0
|
|
20230905,171900,66438970,5640,5640,5640,5640,0
|
|
20230905,171800,66438970,5640,5640,5640,5640,0
|
|
20230905,171700,66438970,5640,5640,5640,5640,0
|
|
20230905,171600,66438970,5640,5640,5640,5640,0
|
|
20230905,171500,66438970,5640,5640,5640,5640,0
|
|
20230905,171400,66438970,5640,5640,5640,5640,0
|
|
20230905,171300,66438970,5640,5640,5640,5640,0
|
|
20230905,171200,66438970,5640,5640,5640,5640,0
|
|
20230905,171100,66438970,5640,5640,5640,5640,0
|
|
20230905,171000,66438970,5640,5640,5640,5640,0
|
|
20230905,170900,66438970,5640,5640,5640,5640,0
|
|
20230905,170800,66438970,5640,5640,5640,5640,0
|
|
20230905,170700,66438970,5640,5640,5640,5640,0
|
|
20230905,170600,66438970,5640,5640,5640,5640,0
|
|
20230905,170500,66438970,5640,5640,5640,5640,0
|
|
20230905,170400,66438970,5640,5640,5640,5640,0
|
|
20230905,170300,66438970,5640,5640,5640,5640,0
|
|
20230905,170200,66438970,5640,5640,5640,5640,0
|
|
20230905,170100,66438970,5640,5640,5640,5640,0
|
|
20230905,170000,66438970,5640,5640,5640,5640,0
|
|
20230905,165900,66438970,5640,5640,5640,5640,39
|
|
20230905,165800,66438970,5640,5640,5640,5640,0
|
|
20230905,165700,66438970,5640,5640,5640,5640,0
|
|
20230905,165600,66438970,5640,5640,5640,5640,0
|
|
20230905,165500,66438970,5640,5640,5640,5640,0
|
|
20230905,165400,66438970,5640,5640,5640,5640,0
|
|
20230905,165300,66438970,5640,5640,5640,5640,0
|
|
20230905,165200,66438970,5640,5640,5640,5640,0
|
|
20230905,165100,66438970,5640,5640,5640,5640,0
|
|
20230905,165000,66438970,5640,5640,5640,5640,0
|
|
20230905,164900,66438970,5640,5640,5640,5640,0
|
|
20230905,164800,66438970,5640,5640,5640,5640,0
|
|
20230905,164700,66438970,5640,5640,5640,5640,0
|
|
20230905,164600,66438970,5640,5640,5640,5640,0
|
|
20230905,164500,66438970,5640,5640,5640,5640,0
|
|
20230905,164400,66438970,5640,5640,5640,5640,0
|
|
20230905,164300,66438970,5640,5640,5640,5640,0
|
|
20230905,164200,66438970,5640,5640,5640,5640,0
|
|
20230905,164100,66438970,5640,5640,5640,5640,0
|
|
20230905,164000,66438970,5640,5640,5640,5640,0
|
|
20230905,163900,66438970,5640,5640,5640,5640,0
|
|
20230905,163800,66438970,5640,5640,5640,5640,0
|
|
20230905,163700,66438970,5640,5640,5640,5640,0
|
|
20230905,163600,66438970,5640,5640,5640,5640,0
|
|
20230905,163500,66438970,5640,5640,5640,5640,0
|
|
20230905,163400,66438970,5640,5640,5640,5640,0
|
|
20230905,163300,66438970,5640,5640,5640,5640,0
|
|
20230905,163200,66438970,5640,5640,5640,5640,0
|
|
20230905,163100,66438970,5640,5640,5640,5640,0
|
|
20230905,163000,66438970,5640,5640,5640,5640,0
|
|
20230905,162900,66438970,5640,5640,5640,5640,39
|
|
20230905,162800,66438970,5640,5640,5640,5640,0
|
|
20230905,162700,66438970,5640,5640,5640,5640,0
|
|
20230905,162600,66438970,5640,5640,5640,5640,0
|
|
20230905,162500,66438970,5640,5640,5640,5640,0
|
|
20230905,162400,66438970,5640,5640,5640,5640,0
|
|
20230905,162300,66438970,5640,5640,5640,5640,0
|
|
20230905,162200,66438970,5640,5640,5640,5640,0
|
|
20230905,162100,66438970,5640,5640,5640,5640,0
|
|
20230905,162000,66438970,5640,5640,5640,5640,0
|
|
20230905,161900,66438970,5640,5640,5640,5640,0
|
|
20230905,161800,66438970,5640,5640,5640,5640,0
|
|
20230905,161700,66438970,5640,5640,5640,5640,0
|
|
20230905,161600,66438970,5640,5640,5640,5640,0
|
|
20230905,161500,66438970,5640,5640,5640,5640,0
|
|
20230905,161400,66438970,5640,5640,5640,5640,0
|
|
20230905,161300,66438970,5640,5640,5640,5640,0
|
|
20230905,161200,66438970,5640,5640,5640,5640,0
|
|
20230905,161100,66438970,5640,5640,5640,5640,0
|
|
20230905,161000,66438970,5640,5640,5640,5640,0
|
|
20230905,160900,66438970,5640,5640,5640,5640,0
|
|
20230905,160800,66438970,5640,5640,5640,5640,0
|
|
20230905,160700,66438970,5640,5640,5640,5640,0
|
|
20230905,160600,66438970,5640,5640,5640,5640,0
|
|
20230905,160500,66438970,5640,5640,5640,5640,0
|
|
20230905,160400,66438970,5640,5640,5640,5640,0
|
|
20230905,160300,66438970,5640,5640,5640,5640,0
|
|
20230905,160200,66438970,5640,5640,5640,5640,0
|
|
20230905,160100,66438970,5640,5640,5640,5640,0
|
|
20230905,160000,66438970,5640,5640,5640,5640,0
|
|
20230905,155900,66438970,5640,5640,5640,5640,39
|
|
20230905,155800,66438970,5640,5640,5640,5640,0
|
|
20230905,155700,66438970,5640,5640,5640,5640,0
|
|
20230905,155600,66438970,5640,5640,5640,5640,0
|
|
20230905,155500,66438970,5640,5640,5640,5640,0
|
|
20230905,155400,66438970,5640,5640,5640,5640,0
|
|
20230905,155300,66438970,5640,5640,5640,5640,0
|
|
20230905,155200,66438970,5640,5640,5640,5640,0
|
|
20230905,155100,66438970,5640,5640,5640,5640,0
|
|
20230905,155000,66438970,5640,5640,5640,5640,0
|
|
20230905,154900,66438970,5640,5640,5640,5640,0
|
|
20230905,154800,66438970,5640,5640,5640,5640,0
|
|
20230905,154700,66438970,5640,5640,5640,5640,0
|
|
20230905,154600,66438970,5640,5640,5640,5640,0
|
|
20230905,154500,66438970,5640,5640,5640,5640,0
|
|
20230905,154400,66438970,5640,5640,5640,5640,0
|
|
20230905,154300,66438970,5640,5640,5640,5640,0
|
|
20230905,154200,66438970,5640,5640,5640,5640,0
|
|
20230905,154100,66438970,5640,5640,5640,5640,0
|
|
20230905,154000,66438970,5640,5640,5640,5640,0
|
|
20230905,153900,66438970,5640,5640,5640,5640,0
|
|
20230905,153800,66438970,5640,5640,5640,5640,0
|
|
20230905,153700,66438970,5640,5640,5640,5640,0
|
|
20230905,153600,66438970,5640,5640,5640,5640,0
|
|
20230905,153500,66438970,5640,5640,5640,5640,0
|
|
20230905,153400,66438970,5640,5640,5640,5640,0
|
|
20230905,153300,66438970,5640,5640,5640,5640,0
|
|
20230905,153200,66438970,5640,5640,5640,5640,0
|
|
20230905,153100,66438970,5640,5640,5640,5640,0
|
|
20230905,153000,66438970,5640,5640,5640,5640,39
|
|
20230905,152900,66219010,5590,5590,5590,5590,0
|
|
20230905,152800,66219010,5590,5590,5590,5590,0
|
|
20230905,152700,66219010,5590,5590,5590,5590,0
|
|
20230905,152600,66219010,5590,5590,5590,5590,0
|
|
20230905,152500,66219010,5590,5590,5590,5590,0
|
|
20230905,152400,66219010,5590,5590,5590,5590,0
|
|
20230905,152300,66219010,5590,5590,5590,5590,0
|
|
20230905,152200,66219010,5590,5590,5590,5590,0
|
|
20230905,152100,66219010,5590,5590,5590,5590,0
|
|
20230905,152000,66219010,5590,5590,5590,5590,0
|
|
20230905,151900,66219010,5590,5590,5590,5590,0
|
|
20230905,151800,66219010,5590,5590,5590,5590,0
|
|
20230905,151700,66219010,5590,5590,5590,5590,0
|
|
20230905,151600,66219010,5590,5590,5590,5590,179
|
|
20230905,151500,65218400,5590,5590,5590,5590,0
|
|
20230905,151400,65218400,5590,5590,5590,5590,8
|
|
20230905,151300,65173680,5590,5590,5590,5590,0
|
|
20230905,151200,65173680,5590,5590,5590,5590,0
|
|
20230905,151100,65173680,5590,5590,5590,5590,0
|
|
20230905,151000,65173680,5590,5590,5590,5590,1
|
|
20230905,150900,65168090,5580,5580,5580,5580,0
|
|
20230905,150800,65168090,5580,5580,5580,5580,0
|
|
20230905,150700,65168090,5580,5580,5580,5580,0
|
|
20230905,150600,65168090,5580,5580,5580,5580,0
|
|
20230905,150500,65168090,5580,5580,5580,5580,0
|
|
20230905,150400,65168090,5580,5580,5580,5580,0
|
|
20230905,150300,65168090,5580,5580,5580,5580,0
|
|
20230905,150200,65168090,5580,5580,5580,5580,0
|
|
20230905,150100,65168090,5580,5580,5580,5580,0
|
|
20230905,150000,65168090,5580,5570,5580,5570,1000
|
|
20230905,145900,59594990,5570,5570,5570,5570,5
|
|
20230905,145800,59567140,5570,5570,5570,5570,9
|
|
20230905,145700,59517010,5570,5570,5570,5570,0
|
|
20230905,145600,59517010,5570,5570,5570,5570,10
|
|
20230905,145500,59461310,5570,5570,5570,5570,0
|
|
20230905,145400,59461310,5570,5570,5570,5570,0
|
|
20230905,145300,59461310,5570,5570,5570,5570,0
|
|
20230905,145200,59461310,5570,5570,5570,5570,5
|
|
20230905,145100,59433460,5570,5570,5570,5570,0
|
|
20230905,145000,59433460,5570,5570,5570,5570,0
|
|
20230905,144900,59433460,5570,5570,5570,5570,0
|
|
20230905,144800,59433460,5570,5570,5570,5570,0
|
|
20230905,144700,59433460,5570,5570,5570,5570,0
|
|
20230905,144600,59433460,5570,5570,5570,5570,0
|
|
20230905,144500,59433460,5570,5570,5570,5570,0
|
|
20230905,144400,59433460,5570,5570,5570,5570,0
|
|
20230905,144300,59433460,5570,5570,5570,5570,50
|
|
20230905,144200,59154960,5570,5570,5570,5570,17
|
|
20230905,144100,59060270,5570,5570,5570,5570,0
|
|
20230905,144000,59060270,5570,5570,5570,5570,5
|
|
20230905,143900,59032420,5570,5570,5570,5570,0
|
|
20230905,143800,59032420,5570,5570,5570,5570,0
|
|
20230905,143700,59032420,5570,5570,5570,5570,0
|
|
20230905,143600,59032420,5570,5570,5570,5570,0
|
|
20230905,143500,59032420,5570,5570,5570,5570,0
|
|
20230905,143400,59032420,5570,5570,5570,5570,0
|
|
20230905,143300,59032420,5570,5570,5570,5570,0
|
|
20230905,143200,59032420,5570,5570,5570,5570,0
|
|
20230905,143100,59032420,5570,5570,5570,5570,0
|
|
20230905,143000,59032420,5570,5570,5570,5570,0
|
|
20230905,142900,59032420,5570,5570,5570,5570,150
|
|
20230905,142800,58196920,5560,5560,5560,5560,33
|
|
20230905,142700,58013440,5560,5560,5560,5560,0
|
|
20230905,142600,58013440,5560,5560,5560,5560,0
|
|
20230905,142500,58013440,5560,5560,5560,5560,0
|
|
20230905,142400,58013440,5560,5560,5560,5560,0
|
|
20230905,142300,58013440,5560,5560,5560,5560,40
|
|
20230905,142200,57791040,5560,5560,5560,5560,529
|
|
20230905,142100,54849800,5570,5570,5570,5570,1
|
|
20230905,142000,54844230,5560,5560,5560,5560,0
|
|
20230905,141900,54844230,5560,5560,5560,5560,0
|
|
20230905,141800,54844230,5560,5560,5560,5560,0
|
|
20230905,141700,54844230,5560,5560,5560,5560,0
|
|
20230905,141600,54844230,5560,5560,5560,5560,0
|
|
20230905,141500,54844230,5560,5560,5560,5560,0
|
|
20230905,141400,54844230,5560,5560,5560,5560,223
|
|
20230905,141300,53604350,5570,5570,5570,5570,0
|
|
20230905,141200,53604350,5570,5570,5570,5570,0
|
|
20230905,141100,53604350,5570,5570,5570,5570,0
|
|
20230905,141000,53604350,5570,5570,5570,5570,0
|
|
20230905,140900,53604350,5570,5570,5570,5570,0
|
|
20230905,140800,53604350,5570,5570,5570,5570,0
|
|
20230905,140700,53604350,5570,5570,5570,5570,0
|
|
20230905,140600,53604350,5570,5570,5570,5570,5
|
|
20230905,140500,53576500,5570,5570,5570,5570,0
|
|
20230905,140400,53576500,5570,5570,5570,5570,0
|
|
20230905,140300,53576500,5570,5570,5570,5570,0
|
|
20230905,140200,53576500,5570,5570,5570,5570,0
|
|
20230905,140100,53576500,5570,5570,5570,5570,0
|
|
20230905,140000,53576500,5570,5570,5570,5570,0
|
|
20230905,135900,53576500,5570,5570,5570,5570,0
|
|
20230905,135800,53576500,5570,5570,5570,5570,4
|
|
20230905,135700,53554220,5560,5560,5560,5560,0
|
|
20230905,135600,53554220,5560,5560,5560,5560,0
|
|
20230905,135500,53554220,5560,5560,5560,5560,0
|
|
20230905,135400,53554220,5560,5560,5560,5560,0
|
|
20230905,135300,53554220,5560,5560,5560,5560,0
|
|
20230905,135200,53554220,5560,5560,5560,5560,0
|
|
20230905,135100,53554220,5560,5560,5560,5560,0
|
|
20230905,135000,53554220,5560,5560,5560,5560,0
|
|
20230905,134900,53554220,5560,5560,5560,5560,0
|
|
20230905,134800,53554220,5560,5560,5560,5560,0
|
|
20230905,134700,53554220,5560,5560,5560,5560,0
|
|
20230905,134600,53554220,5560,5560,5560,5560,0
|
|
20230905,134500,53554220,5560,5560,5560,5560,0
|
|
20230905,134400,53554220,5560,5560,5560,5560,0
|
|
20230905,134300,53554220,5560,5560,5560,5560,0
|
|
20230905,134200,53554220,5560,5560,5560,5560,0
|
|
20230905,134100,53554220,5560,5560,5560,5560,0
|
|
20230905,134000,53554220,5560,5560,5560,5560,11
|
|
20230905,133900,53493060,5560,5560,5560,5560,0
|
|
20230905,133800,53493060,5560,5560,5560,5560,0
|
|
20230905,133700,53493060,5560,5560,5560,5560,0
|
|
20230905,133600,53493060,5560,5560,5560,5560,0
|
|
20230905,133500,53493060,5560,5560,5560,5560,0
|
|
20230905,133400,53493060,5560,5560,5560,5560,0
|
|
20230905,133300,53493060,5560,5560,5560,5560,0
|
|
20230905,133200,53493060,5560,5560,5560,5560,0
|
|
20230905,133100,53493060,5560,5560,5560,5560,0
|
|
20230905,133000,53493060,5560,5560,5560,5560,0
|
|
20230905,132900,53493060,5560,5560,5560,5560,0
|
|
20230905,132800,53493060,5560,5560,5560,5560,0
|
|
20230905,132700,53493060,5560,5560,5560,5560,0
|
|
20230905,132600,53493060,5560,5560,5560,5560,0
|
|
20230905,132500,53493060,5560,5560,5560,5560,0
|
|
20230905,132400,53493060,5560,5560,5560,5560,0
|
|
20230905,132300,53493060,5560,5560,5560,5560,0
|
|
20230905,132200,53493060,5560,5560,5560,5560,0
|
|
20230905,132100,53493060,5560,5560,5560,5560,0
|
|
20230905,132000,53493060,5560,5560,5560,5560,0
|
|
20230905,131900,53493060,5560,5560,5560,5560,0
|
|
20230905,131800,53493060,5560,5560,5560,5560,0
|
|
20230905,131700,53493060,5560,5560,5560,5560,0
|
|
20230905,131600,53493060,5560,5560,5560,5560,0
|
|
20230905,131500,53493060,5560,5560,5560,5560,141
|
|
20230905,131400,52709100,5590,5590,5590,5590,0
|
|
20230905,131300,52709100,5590,5590,5590,5590,0
|
|
20230905,131200,52709100,5590,5590,5590,5590,0
|
|
20230905,131100,52709100,5590,5590,5590,5590,0
|
|
20230905,131000,52709100,5590,5590,5590,5590,0
|
|
20230905,130900,52709100,5590,5590,5590,5590,0
|
|
20230905,130800,52709100,5590,5590,5590,5590,0
|
|
20230905,130700,52709100,5590,5590,5590,5590,0
|
|
20230905,130600,52709100,5590,5590,5590,5590,0
|
|
20230905,130500,52709100,5590,5590,5590,5590,0
|
|
20230905,130400,52709100,5590,5590,5590,5590,0
|
|
20230905,130300,52709100,5590,5590,5590,5590,0
|
|
20230905,130200,52709100,5590,5590,5590,5590,0
|
|
20230905,130100,52709100,5590,5590,5590,5590,0
|
|
20230905,130000,52709100,5590,5590,5590,5590,66
|
|
20230905,125900,52340160,5590,5590,5590,5590,3
|
|
20230905,125800,52323390,5560,5560,5560,5560,0
|
|
20230905,125700,52323390,5560,5560,5560,5560,0
|
|
20230905,125600,52323390,5560,5560,5560,5560,0
|
|
20230905,125500,52323390,5560,5560,5560,5560,0
|
|
20230905,125400,52323390,5560,5560,5560,5560,0
|
|
20230905,125300,52323390,5560,5560,5560,5560,0
|
|
20230905,125200,52323390,5560,5560,5560,5560,22
|
|
20230905,125100,52201070,5560,5560,5560,5560,4
|
|
20230905,125000,52178830,5580,5580,5580,5580,0
|
|
20230905,124900,52178830,5580,5580,5580,5580,269
|
|
20230905,124800,50677810,5560,5560,5560,5560,0
|
|
20230905,124700,50677810,5560,5560,5560,5560,0
|
|
20230905,124600,50677810,5560,5560,5560,5560,0
|
|
20230905,124500,50677810,5560,5560,5560,5560,0
|
|
20230905,124400,50677810,5560,5560,5560,5560,0
|
|
20230905,124300,50677810,5560,5560,5560,5560,0
|
|
20230905,124200,50677810,5560,5560,5560,5560,0
|
|
20230905,124100,50677810,5560,5570,5570,5560,53
|
|
20230905,124000,50383120,5580,5580,5580,5580,0
|
|
20230905,123900,50383120,5580,5580,5580,5580,0
|
|
20230905,123800,50383120,5580,5580,5580,5580,0
|
|
20230905,123700,50383120,5580,5580,5580,5580,0
|
|
20230905,123600,50383120,5580,5580,5580,5580,0
|
|
20230905,123500,50383120,5580,5580,5580,5580,0
|
|
20230905,123400,50383120,5580,5580,5580,5580,0
|
|
20230905,123300,50383120,5580,5580,5580,5580,0
|
|
20230905,123200,50383120,5580,5580,5580,5580,0
|
|
20230905,123100,50383120,5580,5580,5580,5580,0
|
|
20230905,123000,50383120,5580,5580,5580,5580,0
|
|
20230905,122900,50383120,5580,5570,5580,5570,40
|
|
20230905,122800,50160140,5560,5560,5560,5560,53
|
|
20230905,122700,49865460,5570,5570,5570,5570,0
|
|
20230905,122600,49865460,5570,5570,5570,5570,0
|
|
20230905,122500,49865460,5570,5570,5570,5570,0
|
|
20230905,122400,49865460,5570,5570,5570,5570,0
|
|
20230905,122300,49865460,5570,5570,5570,5570,70
|
|
20230905,122200,49475560,5570,5570,5570,5570,0
|
|
20230905,122100,49475560,5570,5570,5570,5570,5
|
|
20230905,122000,49447710,5570,5570,5570,5570,5
|
|
20230905,121900,49419860,5570,5570,5570,5570,10
|
|
20230905,121800,49364160,5570,5570,5570,5570,0
|
|
20230905,121700,49364160,5570,5570,5570,5570,0
|
|
20230905,121600,49364160,5570,5570,5570,5570,5
|
|
20230905,121500,49336310,5560,5560,5560,5560,53
|
|
20230905,121400,49041630,5570,5570,5570,5570,0
|
|
20230905,121300,49041630,5570,5570,5570,5570,0
|
|
20230905,121200,49041630,5570,5570,5570,5570,0
|
|
20230905,121100,49041630,5570,5570,5570,5570,5
|
|
20230905,121000,49013780,5560,5560,5560,5560,0
|
|
20230905,120900,49013780,5560,5560,5560,5560,0
|
|
20230905,120800,49013780,5560,5560,5560,5560,0
|
|
20230905,120700,49013780,5560,5560,5560,5560,0
|
|
20230905,120600,49013780,5560,5560,5560,5560,0
|
|
20230905,120500,49013780,5560,5560,5560,5560,0
|
|
20230905,120400,49013780,5560,5560,5560,5560,0
|
|
20230905,120300,49013780,5560,5560,5560,5560,0
|
|
20230905,120200,49013780,5560,5560,5560,5560,53
|
|
20230905,120100,48719100,5560,5560,5560,5560,0
|
|
20230905,120000,48719100,5560,5560,5560,5560,0
|
|
20230905,115900,48719100,5560,5560,5560,5560,0
|
|
20230905,115800,48719100,5560,5560,5560,5560,0
|
|
20230905,115700,48719100,5560,5570,5570,5560,137
|
|
20230905,115600,47957370,5560,5560,5560,5560,0
|
|
20230905,115500,47957370,5560,5560,5560,5560,0
|
|
20230905,115400,47957370,5560,5560,5560,5560,0
|
|
20230905,115300,47957370,5560,5560,5560,5560,0
|
|
20230905,115200,47957370,5560,5560,5560,5560,0
|
|
20230905,115100,47957370,5560,5560,5560,5560,0
|
|
20230905,115000,47957370,5560,5560,5560,5560,0
|
|
20230905,114900,47957370,5560,5570,5570,5560,53
|
|
20230905,114800,47662640,5590,5590,5590,5590,0
|
|
20230905,114700,47662640,5590,5590,5590,5590,0
|
|
20230905,114600,47662640,5590,5590,5590,5590,0
|
|
20230905,114500,47662640,5590,5590,5590,5590,0
|
|
20230905,114400,47662640,5590,5590,5590,5590,0
|
|
20230905,114300,47662640,5590,5590,5590,5590,0
|
|
20230905,114200,47662640,5590,5590,5590,5590,0
|
|
20230905,114100,47662640,5590,5590,5590,5590,0
|
|
20230905,114000,47662640,5590,5590,5590,5590,0
|
|
20230905,113900,47662640,5590,5590,5590,5590,0
|
|
20230905,113800,47662640,5590,5590,5590,5590,0
|
|
20230905,113700,47662640,5590,5590,5590,5590,0
|
|
20230905,113600,47662640,5590,5580,5590,5560,253
|
|
20230905,113500,46249930,5590,5590,5590,5590,7
|
|
20230905,113400,46210800,5590,5590,5590,5590,0
|
|
20230905,113300,46210800,5590,5590,5590,5590,0
|
|
20230905,113200,46210800,5590,5590,5590,5590,0
|
|
20230905,113100,46210800,5590,5590,5590,5590,0
|
|
20230905,113000,46210800,5590,5590,5590,5590,0
|
|
20230905,112900,46210800,5590,5590,5590,5590,1
|
|
20230905,112800,46205210,5560,5560,5560,5560,4
|
|
20230905,112700,46182970,5560,5560,5560,5560,0
|
|
20230905,112600,46182970,5560,5560,5560,5560,0
|
|
20230905,112500,46182970,5560,5560,5560,5560,0
|
|
20230905,112400,46182970,5560,5560,5560,5560,0
|
|
20230905,112300,46182970,5560,5570,5570,5560,53
|
|
20230905,112200,45888100,5580,5580,5580,5580,1
|
|
20230905,112100,45882520,5590,5590,5590,5590,0
|
|
20230905,112000,45882520,5590,5590,5590,5590,0
|
|
20230905,111900,45882520,5590,5590,5590,5590,0
|
|
20230905,111800,45882520,5590,5590,5590,5590,1
|
|
20230905,111700,45876930,5590,5590,5590,5590,0
|
|
20230905,111600,45876930,5590,5590,5590,5590,0
|
|
20230905,111500,45876930,5590,5590,5590,5590,0
|
|
20230905,111400,45876930,5590,5590,5590,5590,0
|
|
20230905,111300,45876930,5590,5590,5590,5590,0
|
|
20230905,111200,45876930,5590,5580,5590,5570,103
|
|
20230905,111100,45302870,5580,5580,5580,5580,0
|
|
20230905,111000,45302870,5580,5580,5580,5580,53
|
|
20230905,110900,45007130,5590,5590,5590,5590,0
|
|
20230905,110800,45007130,5590,5590,5590,5590,0
|
|
20230905,110700,45007130,5590,5590,5590,5590,1
|
|
20230905,110600,45001540,5590,5590,5590,5590,1789
|
|
20230905,110500,35001030,5590,5590,5590,5590,5
|
|
20230905,110400,34973080,5580,5580,5580,5580,0
|
|
20230905,110300,34973080,5580,5580,5580,5580,0
|
|
20230905,110200,34973080,5580,5580,5580,5580,0
|
|
20230905,110100,34973080,5580,5580,5580,5580,0
|
|
20230905,110000,34973080,5580,5580,5580,5580,0
|
|
20230905,105900,34973080,5580,5580,5580,5580,0
|
|
20230905,105800,34973080,5580,5580,5580,5580,0
|
|
20230905,105700,34973080,5580,5580,5580,5580,53
|
|
20230905,105600,34677340,5590,5590,5590,5590,0
|
|
20230905,105500,34677340,5590,5590,5590,5590,10
|
|
20230905,105400,34621440,5590,5590,5590,5590,0
|
|
20230905,105300,34621440,5590,5590,5590,5590,0
|
|
20230905,105200,34621440,5590,5590,5590,5590,0
|
|
20230905,105100,34621440,5590,5590,5590,5590,1
|
|
20230905,105000,34615850,5590,5590,5590,5590,5
|
|
20230905,104900,34587900,5590,5590,5590,5590,0
|
|
20230905,104800,34587900,5590,5590,5590,5590,0
|
|
20230905,104700,34587900,5590,5590,5590,5590,0
|
|
20230905,104600,34587900,5590,5590,5590,5590,382
|
|
20230905,104500,32452520,5600,5600,5600,5600,0
|
|
20230905,104400,32452520,5600,5610,5610,5600,54
|
|
20230905,104300,32150070,5640,5640,5640,5640,0
|
|
20230905,104200,32150070,5640,5640,5640,5640,0
|
|
20230905,104100,32150070,5640,5640,5640,5640,0
|
|
20230905,104000,32150070,5640,5640,5640,5640,0
|
|
20230905,103900,32150070,5640,5640,5640,5640,7
|
|
20230905,103800,32110590,5640,5640,5640,5640,0
|
|
20230905,103700,32110590,5640,5640,5640,5640,0
|
|
20230905,103600,32110590,5640,5640,5640,5640,0
|
|
20230905,103500,32110590,5640,5640,5640,5640,0
|
|
20230905,103400,32110590,5640,5640,5640,5640,0
|
|
20230905,103300,32110590,5640,5640,5640,5640,0
|
|
20230905,103200,32110590,5640,5640,5640,5640,0
|
|
20230905,103100,32110590,5640,5640,5640,5640,0
|
|
20230905,103000,32110590,5640,5640,5640,5640,0
|
|
20230905,102900,32110590,5640,5640,5640,5640,35
|
|
20230905,102800,31913190,5640,5640,5640,5640,0
|
|
20230905,102700,31913190,5640,5640,5640,5640,0
|
|
20230905,102600,31913190,5640,5640,5640,5640,0
|
|
20230905,102500,31913190,5640,5640,5640,5640,0
|
|
20230905,102400,31913190,5640,5640,5640,5640,8
|
|
20230905,102300,31868070,5630,5630,5630,5630,0
|
|
20230905,102200,31868070,5630,5630,5630,5630,0
|
|
20230905,102100,31868070,5630,5630,5630,5600,502
|
|
20230905,102000,29055030,5590,5590,5590,5590,0
|
|
20230905,101900,29055030,5590,5590,5590,5590,11
|
|
20230905,101800,28993540,5630,5610,5640,5600,508
|
|
20230905,101700,26148190,5660,5620,5660,5620,703
|
|
20230905,101600,22181870,5620,5620,5620,5620,0
|
|
20230905,101500,22181870,5620,5620,5620,5620,0
|
|
20230905,101400,22181870,5620,5620,5620,5620,0
|
|
20230905,101300,22181870,5620,5620,5620,5620,0
|
|
20230905,101200,22181870,5620,5620,5620,5620,0
|
|
20230905,101100,22181870,5620,5620,5620,5620,0
|
|
20230905,101000,22181870,5620,5620,5620,5620,0
|
|
20230905,100900,22181870,5620,5620,5620,5620,1
|
|
20230905,100800,22176250,5610,5610,5610,5610,0
|
|
20230905,100700,22176250,5610,5610,5610,5610,0
|
|
20230905,100600,22176250,5610,5610,5610,5610,0
|
|
20230905,100500,22176250,5610,5610,5610,5610,0
|
|
20230905,100400,22176250,5610,5610,5610,5610,57
|
|
20230905,100300,21856480,5610,5610,5610,5610,0
|
|
20230905,100200,21856480,5610,5610,5610,5610,0
|
|
20230905,100100,21856480,5610,5610,5610,5610,0
|
|
20230905,100000,21856480,5610,5610,5610,5610,0
|
|
20230905,095900,21856480,5610,5610,5610,5610,0
|
|
20230905,095800,21856480,5610,5610,5610,5610,5
|
|
20230905,095700,21828430,5610,5610,5610,5610,0
|
|
20230905,095600,21828430,5610,5610,5610,5610,0
|
|
20230905,095500,21828430,5610,5610,5610,5610,0
|
|
20230905,095400,21828430,5610,5610,5610,5610,0
|
|
20230905,095300,21828430,5610,5610,5610,5610,0
|
|
20230905,095200,21828430,5610,5610,5610,5610,0
|
|
20230905,095100,21828430,5610,5610,5610,5610,0
|
|
20230905,095000,21828430,5610,5610,5610,5610,10
|
|
20230905,094900,21772330,5600,5600,5600,5600,2
|
|
20230905,094800,21761130,5600,5600,5600,5600,10
|
|
20230905,094700,21705130,5630,5630,5630,5630,84
|
|
20230905,094600,21232210,5600,5600,5600,5600,0
|
|
20230905,094500,21232210,5600,5600,5600,5600,0
|
|
20230905,094400,21232210,5600,5600,5600,5600,0
|
|
20230905,094300,21232210,5600,5620,5620,5600,357
|
|
20230905,094200,19232920,5630,5630,5630,5630,2
|
|
20230905,094100,19221660,5620,5620,5620,5620,0
|
|
20230905,094000,19221660,5620,5620,5620,5620,1
|
|
20230905,093900,19216040,5620,5620,5620,5620,500
|
|
20230905,093800,16406040,5620,5620,5620,5620,2
|
|
20230905,093700,16394800,5610,5610,5610,5610,0
|
|
20230905,093600,16394800,5610,5610,5610,5610,5
|
|
20230905,093500,16366750,5610,5610,5610,5610,5
|
|
20230905,093400,16338700,5600,5600,5600,5600,10
|
|
20230905,093300,16282700,5600,5600,5600,5600,30
|
|
20230905,093200,16114700,5600,5600,5600,5600,0
|
|
20230905,093100,16114700,5600,5600,5600,5600,0
|
|
20230905,093000,16114700,5600,5600,5600,5600,0
|
|
20230905,092900,16114700,5600,5600,5600,5600,1
|
|
20230905,092800,16109100,5620,5620,5620,5620,0
|
|
20230905,092700,16109100,5620,5620,5620,5620,0
|
|
20230905,092600,16109100,5620,5620,5620,5620,0
|
|
20230905,092500,16109100,5620,5620,5620,5620,0
|
|
20230905,092400,16109100,5620,5620,5620,5620,0
|
|
20230905,092300,16109100,5620,5620,5620,5620,0
|
|
20230905,092200,16109100,5620,5620,5620,5620,0
|
|
20230905,092100,16109100,5620,5620,5620,5620,2
|
|
20230905,092000,16097860,5610,5590,5610,5580,216
|
|
20230905,091900,14888350,5580,5580,5580,5580,0
|
|
20230905,091800,14888350,5580,5590,5590,5580,500
|
|
20230905,091700,12096580,5590,5610,5610,5590,510
|
|
20230905,091600,9245050,5610,5620,5640,5610,11
|
|
20230905,091500,9183120,5610,5610,5610,5610,8
|
|
20230905,091400,9138240,5620,5620,5620,5620,2
|
|
20230905,091300,9127000,5610,5610,5610,5610,0
|
|
20230905,091200,9127000,5610,5640,5640,5610,12
|
|
20230905,091100,9059380,5650,5650,5650,5650,9
|
|
20230905,091000,9008530,5640,5640,5640,5640,0
|
|
20230905,090900,9008530,5640,5640,5640,5640,0
|
|
20230905,090800,9008530,5640,5670,5670,5640,5
|
|
20230905,090700,8980210,5670,5670,5670,5670,2
|
|
20230905,090600,8968870,5690,5690,5690,5690,0
|
|
20230905,090500,8968870,5690,5670,5690,5670,362
|
|
20230905,090400,6915170,5640,5680,5680,5640,224
|
|
20230905,090300,5647330,5700,5640,5700,5640,36
|
|
20230905,090200,5443980,5640,5620,5650,5620,144
|
|
20230905,090100,4634630,5620,5620,5620,5620,0
|
|
20230905,090000,4634630,5620,5590,5620,5590,829
|