620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191700,431133880,5280,5280,5280,5280,985
|
|
20230908,191600,431133880,5280,5280,5280,5280,0
|
|
20230908,191500,431133880,5280,5280,5280,5280,0
|
|
20230908,191400,431133880,5280,5280,5280,5280,0
|
|
20230908,191300,431133880,5280,5280,5280,5280,0
|
|
20230908,191200,431133880,5280,5280,5280,5280,0
|
|
20230908,191100,431133880,5280,5280,5280,5280,0
|
|
20230908,191000,431133880,5280,5280,5280,5280,0
|
|
20230908,190900,431133880,5280,5280,5280,5280,0
|
|
20230908,190800,431133880,5280,5280,5280,5280,0
|
|
20230908,190700,431133880,5280,5280,5280,5280,0
|
|
20230908,190600,431133880,5280,5280,5280,5280,0
|
|
20230908,190500,431133880,5280,5280,5280,5280,0
|
|
20230908,190400,431133880,5280,5280,5280,5280,0
|
|
20230908,190300,431133880,5280,5280,5280,5280,0
|
|
20230908,190200,431133880,5280,5280,5280,5280,0
|
|
20230908,190100,431133880,5280,5280,5280,5280,0
|
|
20230908,190000,431133880,5280,5280,5280,5280,0
|
|
20230908,185900,431133880,5280,5280,5280,5280,0
|
|
20230908,185800,431133880,5280,5280,5280,5280,0
|
|
20230908,185700,431133880,5280,5280,5280,5280,0
|
|
20230908,185600,431133880,5280,5280,5280,5280,0
|
|
20230908,185500,431133880,5280,5280,5280,5280,0
|
|
20230908,185400,431133880,5280,5280,5280,5280,0
|
|
20230908,185300,431133880,5280,5280,5280,5280,0
|
|
20230908,185200,431133880,5280,5280,5280,5280,0
|
|
20230908,185100,431133880,5280,5280,5280,5280,0
|
|
20230908,185000,431133880,5280,5280,5280,5280,0
|
|
20230908,184900,431133880,5280,5280,5280,5280,0
|
|
20230908,184800,431133880,5280,5280,5280,5280,0
|
|
20230908,184700,431133880,5280,5280,5280,5280,985
|
|
20230908,184600,431133880,5280,5280,5280,5280,0
|
|
20230908,184500,431133880,5280,5280,5280,5280,0
|
|
20230908,184400,431133880,5280,5280,5280,5280,0
|
|
20230908,184300,431133880,5280,5280,5280,5280,0
|
|
20230908,184200,431133880,5280,5280,5280,5280,0
|
|
20230908,184100,431133880,5280,5280,5280,5280,0
|
|
20230908,184000,431133880,5280,5280,5280,5280,0
|
|
20230908,183900,431133880,5280,5280,5280,5280,0
|
|
20230908,183800,431133880,5280,5280,5280,5280,0
|
|
20230908,183700,431133880,5280,5280,5280,5280,0
|
|
20230908,183600,431133880,5280,5280,5280,5280,0
|
|
20230908,183500,431133880,5280,5280,5280,5280,0
|
|
20230908,183400,431133880,5280,5280,5280,5280,0
|
|
20230908,183300,431133880,5280,5280,5280,5280,0
|
|
20230908,183200,431133880,5280,5280,5280,5280,0
|
|
20230908,183100,431133880,5280,5280,5280,5280,0
|
|
20230908,183000,431133880,5280,5280,5280,5280,0
|
|
20230908,182900,431133880,5280,5280,5280,5280,0
|
|
20230908,182800,431133880,5280,5280,5280,5280,0
|
|
20230908,182700,431133880,5280,5280,5280,5280,0
|
|
20230908,182600,431133880,5280,5280,5280,5280,0
|
|
20230908,182500,431133880,5280,5280,5280,5280,0
|
|
20230908,182400,431133880,5280,5280,5280,5280,0
|
|
20230908,182300,431133880,5280,5280,5280,5280,0
|
|
20230908,182200,431133880,5280,5280,5280,5280,0
|
|
20230908,182100,431133880,5280,5280,5280,5280,0
|
|
20230908,182000,431133880,5280,5280,5280,5280,0
|
|
20230908,181900,431133880,5280,5280,5280,5280,0
|
|
20230908,181800,431133880,5280,5280,5280,5280,0
|
|
20230908,181700,431133880,5280,5280,5280,5280,985
|
|
20230908,181600,431133880,5280,5280,5280,5280,0
|
|
20230908,181500,431133880,5280,5280,5280,5280,0
|
|
20230908,181400,431133880,5280,5280,5280,5280,0
|
|
20230908,181300,431133880,5280,5280,5280,5280,0
|
|
20230908,181200,431133880,5280,5280,5280,5280,0
|
|
20230908,181100,431133880,5280,5280,5280,5280,0
|
|
20230908,181000,431133880,5280,5280,5280,5280,0
|
|
20230908,180900,431133880,5280,5280,5280,5280,0
|
|
20230908,180800,431133880,5280,5280,5280,5280,0
|
|
20230908,180700,431133880,5280,5280,5280,5280,0
|
|
20230908,180600,431133880,5280,5280,5280,5280,0
|
|
20230908,180500,431133880,5280,5280,5280,5280,0
|
|
20230908,180400,431133880,5280,5280,5280,5280,0
|
|
20230908,180300,431133880,5280,5280,5280,5280,0
|
|
20230908,180200,431133880,5280,5280,5280,5280,0
|
|
20230908,180100,431133880,5280,5280,5280,5280,0
|
|
20230908,180000,431133880,5280,5280,5280,5280,0
|
|
20230908,175900,431133880,5280,5280,5280,5280,0
|
|
20230908,175800,431133880,5280,5280,5280,5280,0
|
|
20230908,175700,431133880,5280,5280,5280,5280,0
|
|
20230908,175600,431133880,5280,5280,5280,5280,0
|
|
20230908,175500,431133880,5280,5280,5280,5280,0
|
|
20230908,175400,431133880,5280,5280,5280,5280,0
|
|
20230908,175300,431133880,5280,5280,5280,5280,0
|
|
20230908,175200,431133880,5280,5280,5280,5280,0
|
|
20230908,175100,431133880,5280,5280,5280,5280,0
|
|
20230908,175000,431133880,5280,5280,5280,5280,0
|
|
20230908,174900,431133880,5280,5280,5280,5280,0
|
|
20230908,174800,431133880,5280,5280,5280,5280,0
|
|
20230908,174700,431133880,5280,5280,5280,5280,985
|
|
20230908,174600,431133880,5280,5280,5280,5280,0
|
|
20230908,174500,431133880,5280,5280,5280,5280,0
|
|
20230908,174400,431133880,5280,5280,5280,5280,0
|
|
20230908,174300,431133880,5280,5280,5280,5280,0
|
|
20230908,174200,431133880,5280,5280,5280,5280,0
|
|
20230908,174100,431133880,5280,5280,5280,5280,0
|
|
20230908,174000,431133880,5280,5280,5280,5280,0
|
|
20230908,173900,431133880,5280,5280,5280,5280,0
|
|
20230908,173800,431133880,5280,5280,5280,5280,0
|
|
20230908,173700,431133880,5280,5280,5280,5280,0
|
|
20230908,173600,431133880,5280,5280,5280,5280,0
|
|
20230908,173500,431133880,5280,5280,5280,5280,0
|
|
20230908,173400,431133880,5280,5280,5280,5280,0
|
|
20230908,173300,431133880,5280,5280,5280,5280,0
|
|
20230908,173200,431133880,5280,5280,5280,5280,0
|
|
20230908,173100,431133880,5280,5280,5280,5280,0
|
|
20230908,173000,431133880,5280,5280,5280,5280,0
|
|
20230908,172900,431133880,5280,5280,5280,5280,0
|
|
20230908,172800,431133880,5280,5280,5280,5280,0
|
|
20230908,172700,431133880,5280,5280,5280,5280,0
|
|
20230908,172600,431133880,5280,5280,5280,5280,0
|
|
20230908,172500,431133880,5280,5280,5280,5280,0
|
|
20230908,172400,431133880,5280,5280,5280,5280,0
|
|
20230908,172300,431133880,5280,5280,5280,5280,0
|
|
20230908,172200,431133880,5280,5280,5280,5280,0
|
|
20230908,172100,431133880,5280,5280,5280,5280,0
|
|
20230908,172000,431133880,5280,5280,5280,5280,0
|
|
20230908,171900,431133880,5280,5280,5280,5280,0
|
|
20230908,171800,431133880,5280,5280,5280,5280,0
|
|
20230908,171700,431133880,5280,5280,5280,5280,985
|
|
20230908,171600,431133880,5280,5280,5280,5280,0
|
|
20230908,171500,431133880,5280,5280,5280,5280,0
|
|
20230908,171400,431133880,5280,5280,5280,5280,0
|
|
20230908,171300,431133880,5280,5280,5280,5280,0
|
|
20230908,171200,431133880,5280,5280,5280,5280,0
|
|
20230908,171100,431133880,5280,5280,5280,5280,0
|
|
20230908,171000,431133880,5280,5280,5280,5280,0
|
|
20230908,170900,431133880,5280,5280,5280,5280,0
|
|
20230908,170800,431133880,5280,5280,5280,5280,0
|
|
20230908,170700,431133880,5280,5280,5280,5280,0
|
|
20230908,170600,431133880,5280,5280,5280,5280,0
|
|
20230908,170500,431133880,5280,5280,5280,5280,0
|
|
20230908,170400,431133880,5280,5280,5280,5280,0
|
|
20230908,170300,431133880,5280,5280,5280,5280,0
|
|
20230908,170200,431133880,5280,5280,5280,5280,0
|
|
20230908,170100,431133880,5280,5280,5280,5280,0
|
|
20230908,170000,431133880,5280,5280,5280,5280,0
|
|
20230908,165900,431133880,5280,5280,5280,5280,0
|
|
20230908,165800,431133880,5280,5280,5280,5280,0
|
|
20230908,165700,431133880,5280,5280,5280,5280,0
|
|
20230908,165600,431133880,5280,5280,5280,5280,0
|
|
20230908,165500,431133880,5280,5280,5280,5280,0
|
|
20230908,165400,431133880,5280,5280,5280,5280,0
|
|
20230908,165300,431133880,5280,5280,5280,5280,0
|
|
20230908,165200,431133880,5280,5280,5280,5280,0
|
|
20230908,165100,431133880,5280,5280,5280,5280,0
|
|
20230908,165000,431133880,5280,5280,5280,5280,0
|
|
20230908,164900,431133880,5280,5280,5280,5280,0
|
|
20230908,164800,431133880,5280,5280,5280,5280,0
|
|
20230908,164700,431133880,5280,5280,5280,5280,985
|
|
20230908,164600,431133880,5280,5280,5280,5280,0
|
|
20230908,164500,431133880,5280,5280,5280,5280,0
|
|
20230908,164400,431133880,5280,5280,5280,5280,0
|
|
20230908,164300,431133880,5280,5280,5280,5280,0
|
|
20230908,164200,431133880,5280,5280,5280,5280,0
|
|
20230908,164100,431133880,5280,5280,5280,5280,0
|
|
20230908,164000,431133880,5280,5280,5280,5280,0
|
|
20230908,163900,431133880,5280,5280,5280,5280,0
|
|
20230908,163800,431133880,5280,5280,5280,5280,0
|
|
20230908,163700,431133880,5280,5280,5280,5280,0
|
|
20230908,163600,431133880,5280,5280,5280,5280,0
|
|
20230908,163500,431133880,5280,5280,5280,5280,0
|
|
20230908,163400,431133880,5280,5280,5280,5280,0
|
|
20230908,163300,431133880,5280,5280,5280,5280,0
|
|
20230908,163200,431133880,5280,5280,5280,5280,0
|
|
20230908,163100,431133880,5280,5280,5280,5280,0
|
|
20230908,163000,431133880,5280,5280,5280,5280,0
|
|
20230908,162900,431133880,5280,5280,5280,5280,0
|
|
20230908,162800,431133880,5280,5280,5280,5280,0
|
|
20230908,162700,431133880,5280,5280,5280,5280,0
|
|
20230908,162600,431133880,5280,5280,5280,5280,0
|
|
20230908,162500,431133880,5280,5280,5280,5280,0
|
|
20230908,162400,431133880,5280,5280,5280,5280,0
|
|
20230908,162300,431133880,5280,5280,5280,5280,0
|
|
20230908,162200,431133880,5280,5280,5280,5280,0
|
|
20230908,162100,431133880,5280,5280,5280,5280,0
|
|
20230908,162000,431133880,5280,5280,5280,5280,0
|
|
20230908,161900,431133880,5280,5280,5280,5280,0
|
|
20230908,161800,431133880,5280,5280,5280,5280,0
|
|
20230908,161700,431133880,5280,5280,5280,5280,985
|
|
20230908,161600,431133880,5280,5280,5280,5280,0
|
|
20230908,161500,431133880,5280,5280,5280,5280,0
|
|
20230908,161400,431133880,5280,5280,5280,5280,0
|
|
20230908,161300,431133880,5280,5280,5280,5280,0
|
|
20230908,161200,431133880,5280,5280,5280,5280,0
|
|
20230908,161100,431133880,5280,5280,5280,5280,0
|
|
20230908,161000,431133880,5280,5280,5280,5280,0
|
|
20230908,160900,431133880,5280,5280,5280,5280,0
|
|
20230908,160800,431133880,5280,5280,5280,5280,0
|
|
20230908,160700,431133880,5280,5280,5280,5280,0
|
|
20230908,160600,431133880,5280,5280,5280,5280,0
|
|
20230908,160500,431133880,5280,5280,5280,5280,0
|
|
20230908,160400,431133880,5280,5280,5280,5280,0
|
|
20230908,160300,431133880,5280,5280,5280,5280,0
|
|
20230908,160200,431133880,5280,5280,5280,5280,0
|
|
20230908,160100,431133880,5280,5280,5280,5280,0
|
|
20230908,160000,431133880,5280,5280,5280,5280,0
|
|
20230908,155900,431133880,5280,5280,5280,5280,0
|
|
20230908,155800,431133880,5280,5280,5280,5280,0
|
|
20230908,155700,431133880,5280,5280,5280,5280,0
|
|
20230908,155600,431133880,5280,5280,5280,5280,0
|
|
20230908,155500,431133880,5280,5280,5280,5280,0
|
|
20230908,155400,431133880,5280,5280,5280,5280,0
|
|
20230908,155300,431133880,5280,5280,5280,5280,0
|
|
20230908,155200,431133880,5280,5280,5280,5280,0
|
|
20230908,155100,431133880,5280,5280,5280,5280,0
|
|
20230908,155000,431133880,5280,5280,5280,5280,0
|
|
20230908,154900,431133880,5280,5280,5280,5280,0
|
|
20230908,154800,431133880,5280,5280,5280,5280,0
|
|
20230908,154700,431133880,5280,5280,5280,5280,985
|
|
20230908,154600,431133880,5280,5280,5280,5280,0
|
|
20230908,154500,431133880,5280,5280,5280,5280,0
|
|
20230908,154400,431133880,5280,5280,5280,5280,0
|
|
20230908,154300,431133880,5280,5280,5280,5280,0
|
|
20230908,154200,431133880,5280,5280,5280,5280,0
|
|
20230908,154100,431133880,5280,5280,5280,5280,0
|
|
20230908,154000,431133880,5280,5280,5280,5280,0
|
|
20230908,153900,431133880,5280,5280,5280,5280,0
|
|
20230908,153800,431133880,5280,5280,5280,5280,0
|
|
20230908,153700,431133880,5280,5280,5280,5280,0
|
|
20230908,153600,431133880,5280,5280,5280,5280,0
|
|
20230908,153500,431133880,5280,5280,5280,5280,0
|
|
20230908,153400,431133880,5280,5280,5280,5280,0
|
|
20230908,153300,431133880,5280,5280,5280,5280,0
|
|
20230908,153200,431133880,5280,5280,5280,5280,0
|
|
20230908,153100,431133880,5280,5280,5280,5280,0
|
|
20230908,153000,431133880,5280,5280,5280,5280,985
|
|
20230908,152900,425933080,5250,5250,5250,5250,0
|
|
20230908,152800,425933080,5250,5250,5250,5250,0
|
|
20230908,152700,425933080,5250,5250,5250,5250,0
|
|
20230908,152600,425933080,5250,5250,5250,5250,0
|
|
20230908,152500,425933080,5250,5250,5250,5250,0
|
|
20230908,152400,425933080,5250,5250,5250,5250,0
|
|
20230908,152300,425933080,5250,5250,5250,5250,0
|
|
20230908,152200,425933080,5250,5250,5250,5250,0
|
|
20230908,152100,425933080,5250,5250,5250,5250,0
|
|
20230908,152000,425933080,5250,5250,5250,5250,0
|
|
20230908,151900,425933080,5250,5280,5280,5250,62
|
|
20230908,151800,425605930,5280,5280,5280,5280,0
|
|
20230908,151700,425605930,5280,5280,5280,5280,0
|
|
20230908,151600,425605930,5280,5280,5280,5280,15
|
|
20230908,151500,425526730,5280,5280,5280,5280,146
|
|
20230908,151400,424755850,5270,5270,5280,5270,156
|
|
20230908,151300,423932420,5250,5260,5260,5250,107
|
|
20230908,151200,423370510,5270,5270,5270,5270,40
|
|
20230908,151100,423159710,5270,5270,5270,5270,0
|
|
20230908,151000,423159710,5270,5270,5270,5270,91
|
|
20230908,150900,422680140,5280,5280,5280,5280,0
|
|
20230908,150800,422680140,5280,5280,5280,5280,94
|
|
20230908,150700,422183820,5280,5280,5280,5280,0
|
|
20230908,150600,422183820,5280,5270,5280,5270,60
|
|
20230908,150500,421867120,5270,5270,5270,5270,0
|
|
20230908,150400,421867120,5270,5270,5270,5270,100
|
|
20230908,150300,421340120,5270,5270,5270,5270,193
|
|
20230908,150200,420323010,5270,5270,5270,5270,443
|
|
20230908,150100,417988400,5270,5270,5270,5270,0
|
|
20230908,150000,417988400,5270,5270,5270,5270,7
|
|
20230908,145900,417951510,5270,5270,5270,5270,0
|
|
20230908,145800,417951510,5270,5270,5270,5270,18
|
|
20230908,145700,417856650,5270,5270,5270,5270,0
|
|
20230908,145600,417856650,5270,5270,5270,5270,0
|
|
20230908,145500,417856650,5270,5270,5270,5270,0
|
|
20230908,145400,417856650,5270,5270,5270,5270,0
|
|
20230908,145300,417856650,5270,5270,5270,5270,0
|
|
20230908,145200,417856650,5270,5270,5270,5270,10
|
|
20230908,145100,417803950,5290,5290,5290,5290,0
|
|
20230908,145000,417803950,5290,5290,5290,5290,0
|
|
20230908,144900,417803950,5290,5290,5290,5290,0
|
|
20230908,144800,417803950,5290,5270,5290,5270,237
|
|
20230908,144700,416552900,5260,5260,5260,5260,0
|
|
20230908,144600,416552900,5260,5260,5260,5260,0
|
|
20230908,144500,416552900,5260,5260,5260,5260,0
|
|
20230908,144400,416552900,5260,5260,5260,5260,4661
|
|
20230908,144300,392036040,5250,5250,5250,5250,0
|
|
20230908,144200,392036040,5250,5250,5250,5250,0
|
|
20230908,144100,392036040,5250,5250,5250,5250,0
|
|
20230908,144000,392036040,5250,5250,5250,5250,131
|
|
20230908,143900,391348290,5250,5250,5250,5250,0
|
|
20230908,143800,391348290,5250,5250,5250,5250,1
|
|
20230908,143700,391343040,5250,5250,5250,5250,110
|
|
20230908,143600,390765540,5250,5250,5250,5250,2
|
|
20230908,143500,390755040,5250,5250,5250,5250,0
|
|
20230908,143400,390755040,5250,5250,5250,5250,0
|
|
20230908,143300,390755040,5250,5250,5250,5250,290
|
|
20230908,143200,389232540,5240,5240,5240,5240,0
|
|
20230908,143100,389232540,5240,5240,5240,5240,0
|
|
20230908,143000,389232540,5240,5240,5240,5240,307
|
|
20230908,142900,387623860,5240,5240,5240,5240,1
|
|
20230908,142800,387618620,5240,5240,5240,5240,1
|
|
20230908,142700,387613380,5230,5230,5230,5230,0
|
|
20230908,142600,387613380,5230,5230,5230,5230,0
|
|
20230908,142500,387613380,5230,5230,5230,5230,300
|
|
20230908,142400,386044380,5230,5240,5240,5230,721
|
|
20230908,142300,382268590,5240,5240,5240,5240,0
|
|
20230908,142200,382268590,5240,5240,5240,5240,6
|
|
20230908,142100,382237150,5240,5240,5240,5240,455
|
|
20230908,142000,379852950,5250,5250,5250,5250,0
|
|
20230908,141900,379852950,5250,5250,5250,5250,0
|
|
20230908,141800,379852950,5250,5250,5250,5250,0
|
|
20230908,141700,379852950,5250,5250,5250,5250,0
|
|
20230908,141600,379852950,5250,5250,5250,5250,0
|
|
20230908,141500,379852950,5250,5250,5250,5250,0
|
|
20230908,141400,379852950,5250,5250,5250,5250,0
|
|
20230908,141300,379852950,5250,5250,5250,5250,2
|
|
20230908,141200,379842450,5250,5250,5250,5250,4
|
|
20230908,141100,379821450,5250,5250,5250,5250,0
|
|
20230908,141000,379821450,5250,5250,5250,5250,0
|
|
20230908,140900,379821450,5250,5250,5250,5250,0
|
|
20230908,140800,379821450,5250,5250,5250,5250,0
|
|
20230908,140700,379821450,5250,5250,5250,5250,0
|
|
20230908,140600,379821450,5250,5250,5250,5250,500
|
|
20230908,140500,377196450,5250,5250,5250,5250,0
|
|
20230908,140400,377196450,5250,5250,5250,5250,0
|
|
20230908,140300,377196450,5250,5250,5250,5250,0
|
|
20230908,140200,377196450,5250,5250,5250,5250,0
|
|
20230908,140100,377196450,5250,5250,5250,5250,0
|
|
20230908,140000,377196450,5250,5250,5250,5250,0
|
|
20230908,135900,377196450,5250,5250,5250,5250,0
|
|
20230908,135800,377196450,5250,5250,5250,5250,200
|
|
20230908,135700,376146450,5250,5250,5250,5250,0
|
|
20230908,135600,376146450,5250,5250,5250,5250,0
|
|
20230908,135500,376146450,5250,5250,5250,5250,0
|
|
20230908,135400,376146450,5250,5250,5250,5250,0
|
|
20230908,135300,376146450,5250,5250,5250,5250,0
|
|
20230908,135200,376146450,5250,5250,5250,5250,0
|
|
20230908,135100,376146450,5250,5250,5250,5250,44
|
|
20230908,135000,375915450,5260,5240,5260,5240,1290
|
|
20230908,134900,369143910,5250,5250,5250,5250,2
|
|
20230908,134800,369133410,5250,5250,5250,5250,1
|
|
20230908,134700,369128160,5230,5230,5230,5230,0
|
|
20230908,134600,369128160,5230,5230,5230,5230,0
|
|
20230908,134500,369128160,5230,5230,5230,5230,255
|
|
20230908,134400,367794510,5240,5240,5240,5240,0
|
|
20230908,134300,367794510,5240,5240,5240,5240,28
|
|
20230908,134200,367647790,5240,5240,5240,5240,0
|
|
20230908,134100,367647790,5240,5240,5240,5240,0
|
|
20230908,134000,367647790,5240,5240,5240,5240,0
|
|
20230908,133900,367647790,5240,5240,5240,5240,1
|
|
20230908,133800,367642550,5260,5260,5260,5260,0
|
|
20230908,133700,367642550,5260,5260,5260,5260,0
|
|
20230908,133600,367642550,5260,5260,5260,5260,0
|
|
20230908,133500,367642550,5260,5250,5260,5250,11
|
|
20230908,133400,367584790,5260,5260,5260,5260,0
|
|
20230908,133300,367584790,5260,5260,5260,5260,0
|
|
20230908,133200,367584790,5260,5260,5260,5260,11
|
|
20230908,133100,367526930,5230,5240,5240,5230,693
|
|
20230908,133000,363896980,5250,5250,5250,5250,5
|
|
20230908,132900,363870730,5240,5240,5240,5240,14
|
|
20230908,132800,363797370,5250,5250,5250,5250,0
|
|
20230908,132700,363797370,5250,5250,5250,5250,0
|
|
20230908,132600,363797370,5250,5250,5250,5250,1
|
|
20230908,132500,363792120,5250,5250,5250,5250,0
|
|
20230908,132400,363792120,5250,5250,5250,5250,102
|
|
20230908,132300,363256620,5250,5250,5250,5250,0
|
|
20230908,132200,363256620,5250,5250,5250,5250,0
|
|
20230908,132100,363256620,5250,5250,5250,5250,0
|
|
20230908,132000,363256620,5250,5250,5250,5250,0
|
|
20230908,131900,363256620,5250,5250,5250,5250,0
|
|
20230908,131800,363256620,5250,5250,5250,5250,1
|
|
20230908,131700,363251370,5250,5250,5250,5250,100
|
|
20230908,131600,362726370,5240,5240,5240,5240,701
|
|
20230908,131500,359053130,5240,5240,5240,5240,100
|
|
20230908,131400,358529130,5260,5260,5260,5260,1
|
|
20230908,131300,358523870,5250,5250,5250,5250,0
|
|
20230908,131200,358523870,5250,5250,5250,5250,0
|
|
20230908,131100,358523870,5250,5250,5250,5250,0
|
|
20230908,131000,358523870,5250,5250,5250,5250,2518
|
|
20230908,130900,345304370,5260,5260,5260,5260,0
|
|
20230908,130800,345304370,5260,5260,5260,5260,0
|
|
20230908,130700,345304370,5260,5260,5260,5260,0
|
|
20230908,130600,345304370,5260,5260,5260,5260,0
|
|
20230908,130500,345304370,5260,5260,5260,5260,47
|
|
20230908,130400,345057150,5260,5260,5260,5260,200
|
|
20230908,130300,344005150,5250,5250,5250,5250,0
|
|
20230908,130200,344005150,5250,5250,5250,5250,0
|
|
20230908,130100,344005150,5250,5250,5250,5250,0
|
|
20230908,130000,344005150,5250,5250,5250,5250,17
|
|
20230908,125900,343915900,5260,5260,5260,5260,1
|
|
20230908,125800,343910640,5250,5250,5250,5250,0
|
|
20230908,125700,343910640,5250,5250,5250,5250,76
|
|
20230908,125600,343511640,5260,5260,5260,5260,0
|
|
20230908,125500,343511640,5260,5260,5260,5260,0
|
|
20230908,125400,343511640,5260,5260,5260,5260,9
|
|
20230908,125300,343464300,5260,5260,5260,5260,0
|
|
20230908,125200,343464300,5260,5260,5260,5260,0
|
|
20230908,125100,343464300,5260,5260,5260,5260,0
|
|
20230908,125000,343464300,5260,5250,5260,5250,30
|
|
20230908,124900,343306600,5260,5260,5260,5260,0
|
|
20230908,124800,343306600,5260,5260,5260,5260,0
|
|
20230908,124700,343306600,5260,5260,5260,5260,0
|
|
20230908,124600,343306600,5260,5260,5260,5260,0
|
|
20230908,124500,343306600,5260,5260,5260,5260,0
|
|
20230908,124400,343306600,5260,5260,5260,5260,0
|
|
20230908,124300,343306600,5260,5260,5260,5260,0
|
|
20230908,124200,343306600,5260,5260,5260,5260,0
|
|
20230908,124100,343306600,5260,5260,5260,5260,0
|
|
20230908,124000,343306600,5260,5260,5260,5260,0
|
|
20230908,123900,343306600,5260,5260,5260,5260,0
|
|
20230908,123800,343306600,5260,5260,5260,5260,0
|
|
20230908,123700,343306600,5260,5260,5260,5260,0
|
|
20230908,123600,343306600,5260,5260,5260,5260,20
|
|
20230908,123500,343201400,5260,5260,5260,5260,0
|
|
20230908,123400,343201400,5260,5260,5260,5260,0
|
|
20230908,123300,343201400,5260,5260,5260,5260,0
|
|
20230908,123200,343201400,5260,5260,5260,5260,30
|
|
20230908,123100,343043600,5260,5260,5260,5260,0
|
|
20230908,123000,343043600,5260,5260,5260,5260,20
|
|
20230908,122900,342938400,5260,5260,5260,5260,0
|
|
20230908,122800,342938400,5260,5260,5260,5260,0
|
|
20230908,122700,342938400,5260,5260,5260,5260,0
|
|
20230908,122600,342938400,5260,5260,5260,5260,0
|
|
20230908,122500,342938400,5260,5260,5260,5260,0
|
|
20230908,122400,342938400,5260,5260,5260,5260,1
|
|
20230908,122300,342933140,5260,5260,5260,5260,0
|
|
20230908,122200,342933140,5260,5260,5260,5260,0
|
|
20230908,122100,342933140,5260,5260,5260,5260,15
|
|
20230908,122000,342854240,5260,5260,5260,5260,0
|
|
20230908,121900,342854240,5260,5260,5260,5260,0
|
|
20230908,121800,342854240,5260,5260,5260,5260,0
|
|
20230908,121700,342854240,5260,5260,5260,5260,276
|
|
20230908,121600,341402480,5270,5270,5270,5270,10
|
|
20230908,121500,341349780,5270,5270,5270,5270,60
|
|
20230908,121400,341033580,5270,5270,5270,5270,1421
|
|
20230908,121300,333544910,5270,5270,5270,5270,400
|
|
20230908,121200,331436910,5260,5260,5260,5260,66
|
|
20230908,121100,331089750,5260,5260,5260,5260,0
|
|
20230908,121000,331089750,5260,5260,5260,5260,0
|
|
20230908,120900,331089750,5260,5260,5260,5260,344
|
|
20230908,120800,329280310,5260,5260,5260,5260,0
|
|
20230908,120700,329280310,5260,5260,5260,5260,0
|
|
20230908,120600,329280310,5260,5260,5260,5260,0
|
|
20230908,120500,329280310,5260,5260,5260,5260,0
|
|
20230908,120400,329280310,5260,5260,5260,5260,0
|
|
20230908,120300,329280310,5260,5260,5260,5260,0
|
|
20230908,120200,329280310,5260,5260,5260,5260,0
|
|
20230908,120100,329280310,5260,5260,5260,5260,4
|
|
20230908,120000,329259270,5260,5260,5260,5260,1375
|
|
20230908,115900,322026770,5260,5260,5260,5260,500
|
|
20230908,115800,319396770,5260,5260,5260,5260,0
|
|
20230908,115700,319396770,5260,5260,5260,5260,500
|
|
20230908,115600,316766770,5260,5260,5260,5260,0
|
|
20230908,115500,316766770,5260,5260,5260,5260,0
|
|
20230908,115400,316766770,5260,5260,5260,5260,100
|
|
20230908,115300,316240770,5260,5260,5260,5260,190
|
|
20230908,115200,315241370,5250,5250,5250,5250,0
|
|
20230908,115100,315241370,5250,5250,5250,5250,1
|
|
20230908,115000,315236120,5260,5260,5260,5260,0
|
|
20230908,114900,315236120,5260,5260,5260,5260,0
|
|
20230908,114800,315236120,5260,5260,5260,5260,95
|
|
20230908,114700,314736420,5260,5260,5260,5260,0
|
|
20230908,114600,314736420,5260,5260,5260,5260,0
|
|
20230908,114500,314736420,5260,5260,5260,5260,3
|
|
20230908,114400,314720640,5270,5270,5270,5270,0
|
|
20230908,114300,314720640,5270,5270,5270,5270,0
|
|
20230908,114200,314720640,5270,5260,5270,5260,297
|
|
20230908,114100,313158410,5270,5260,5270,5260,3
|
|
20230908,114000,313142620,5270,5270,5270,5270,0
|
|
20230908,113900,313142620,5270,5270,5270,5270,0
|
|
20230908,113800,313142620,5270,5270,5270,5270,2
|
|
20230908,113700,313132080,5270,5270,5270,5270,0
|
|
20230908,113600,313132080,5270,5270,5270,5270,254
|
|
20230908,113500,311793500,5260,5250,5260,5250,1995
|
|
20230908,113400,301299970,5250,5250,5250,5250,0
|
|
20230908,113300,301299970,5250,5260,5260,5250,617
|
|
20230908,113200,298060220,5250,5250,5250,5250,700
|
|
20230908,113100,294385220,5260,5260,5260,5260,0
|
|
20230908,113000,294385220,5260,5260,5260,5260,0
|
|
20230908,112900,294385220,5260,5260,5260,5260,0
|
|
20230908,112800,294385220,5260,5260,5260,5260,0
|
|
20230908,112700,294385220,5260,5260,5260,5260,1
|
|
20230908,112600,294379960,5250,5250,5250,5250,190
|
|
20230908,112500,293382460,5260,5260,5260,5260,0
|
|
20230908,112400,293382460,5260,5260,5260,5260,1
|
|
20230908,112300,293377200,5260,5260,5260,5260,0
|
|
20230908,112200,293377200,5260,5260,5260,5260,1
|
|
20230908,112100,293371940,5250,5250,5250,5250,1037
|
|
20230908,112000,287927690,5240,5240,5240,5240,0
|
|
20230908,111900,287927690,5240,5240,5240,5240,0
|
|
20230908,111800,287927690,5240,5240,5240,5240,0
|
|
20230908,111700,287927690,5240,5240,5240,5240,0
|
|
20230908,111600,287927690,5240,5240,5240,5240,0
|
|
20230908,111500,287927690,5240,5240,5240,5240,370
|
|
20230908,111400,285988890,5240,5240,5240,5240,0
|
|
20230908,111300,285988890,5240,5240,5240,5240,38
|
|
20230908,111200,285789770,5240,5240,5240,5240,98
|
|
20230908,111100,285276250,5240,5240,5240,5240,2
|
|
20230908,111000,285265770,5250,5250,5250,5250,0
|
|
20230908,110900,285265770,5250,5250,5250,5250,0
|
|
20230908,110800,285265770,5250,5250,5250,5250,0
|
|
20230908,110700,285265770,5250,5250,5250,5250,1000
|
|
20230908,110600,280015770,5250,5250,5250,5250,0
|
|
20230908,110500,280015770,5250,5250,5250,5250,0
|
|
20230908,110400,280015770,5250,5250,5250,5250,3
|
|
20230908,110300,280000020,5250,5250,5250,5220,463
|
|
20230908,110200,277583070,5220,5220,5220,5220,0
|
|
20230908,110100,277583070,5220,5250,5250,5220,412
|
|
20230908,110000,275428400,5250,5250,5250,5250,0
|
|
20230908,105900,275428400,5250,5250,5250,5250,0
|
|
20230908,105800,275428400,5250,5250,5250,5250,0
|
|
20230908,105700,275428400,5250,5240,5250,5240,1033
|
|
20230908,105600,270006950,5240,5240,5240,5240,0
|
|
20230908,105500,270006950,5240,5240,5240,5240,0
|
|
20230908,105400,270006950,5240,5240,5240,5240,1
|
|
20230908,105300,270001710,5220,5220,5220,5220,1
|
|
20230908,105200,269996490,5220,5220,5220,5220,0
|
|
20230908,105100,269996490,5220,5220,5220,5220,0
|
|
20230908,105000,269996490,5220,5220,5220,5220,40
|
|
20230908,104900,269787690,5230,5220,5230,5220,101
|
|
20230908,104800,269260460,5220,5220,5220,5220,0
|
|
20230908,104700,269260460,5220,5220,5220,5220,150
|
|
20230908,104600,268477460,5230,5230,5230,5230,0
|
|
20230908,104500,268477460,5230,5230,5230,5230,916
|
|
20230908,104400,263686780,5250,5250,5250,5250,0
|
|
20230908,104300,263686780,5250,5250,5250,5250,1
|
|
20230908,104200,263681530,5250,5250,5250,5250,1
|
|
20230908,104100,263676280,5230,5240,5240,5230,450
|
|
20230908,104000,261319470,5250,5250,5250,5250,566
|
|
20230908,103900,258347970,5250,5250,5250,5250,0
|
|
20230908,103800,258347970,5250,5250,5250,5250,103
|
|
20230908,103700,257807220,5250,5250,5250,5250,1
|
|
20230908,103600,257801970,5240,5240,5240,5240,0
|
|
20230908,103500,257801970,5240,5240,5240,5240,0
|
|
20230908,103400,257801970,5240,5250,5250,5240,370
|
|
20230908,103300,255859670,5240,5240,5240,5240,0
|
|
20230908,103200,255859670,5240,5240,5240,5240,9
|
|
20230908,103100,255812510,5250,5250,5250,5250,2
|
|
20230908,103000,255802010,5240,5240,5240,5240,1
|
|
20230908,102900,255796770,5240,5240,5240,5240,20
|
|
20230908,102800,255691970,5240,5240,5240,5240,1
|
|
20230908,102700,255686730,5260,5260,5260,5260,0
|
|
20230908,102600,255686730,5260,5260,5260,5260,0
|
|
20230908,102500,255686730,5260,5260,5260,5260,0
|
|
20230908,102400,255686730,5260,5260,5260,5260,8
|
|
20230908,102300,255644650,5260,5230,5260,5230,6029
|
|
20230908,102200,223998820,5240,5230,5240,5230,142
|
|
20230908,102100,223256130,5230,5230,5230,5230,5
|
|
20230908,102000,223229980,5230,5230,5230,5230,160
|
|
20230908,101900,222393180,5220,5220,5220,5220,260
|
|
20230908,101800,221035980,5220,5220,5220,5220,0
|
|
20230908,101700,221035980,5220,5220,5220,5220,0
|
|
20230908,101600,221035980,5220,5230,5230,5220,985
|
|
20230908,101500,215894250,5220,5220,5220,5220,30
|
|
20230908,101400,215737650,5230,5230,5230,5230,0
|
|
20230908,101300,215737650,5230,5230,5230,5230,5
|
|
20230908,101200,215711500,5230,5230,5230,5230,0
|
|
20230908,101100,215711500,5230,5230,5230,5230,0
|
|
20230908,101000,215711500,5230,5230,5230,5230,0
|
|
20230908,100900,215711500,5230,5230,5230,5230,1
|
|
20230908,100800,215706270,5210,5210,5210,5210,173
|
|
20230908,100700,214804940,5220,5220,5220,5220,2340
|
|
20230908,100600,202590140,5220,5220,5220,5220,0
|
|
20230908,100500,202590140,5220,5220,5230,5220,23
|
|
20230908,100400,202470070,5230,5230,5230,5230,6
|
|
20230908,100300,202438690,5230,5230,5230,5230,2
|
|
20230908,100200,202428230,5230,5250,5250,5230,21
|
|
20230908,100100,202318180,5250,5250,5250,5250,5
|
|
20230908,100000,202291930,5250,5250,5250,5250,4
|
|
20230908,095900,202270930,5250,5220,5250,5220,12
|
|
20230908,095800,202208260,5250,5250,5250,5250,0
|
|
20230908,095700,202208260,5250,5250,5250,5250,4
|
|
20230908,095600,202187260,5250,5230,5250,5220,517
|
|
20230908,095500,199488110,5220,5220,5220,5220,0
|
|
20230908,095400,199488110,5220,5220,5220,5220,0
|
|
20230908,095300,199488110,5220,5220,5220,5220,0
|
|
20230908,095200,199488110,5220,5220,5220,5220,0
|
|
20230908,095100,199488110,5220,5220,5220,5220,0
|
|
20230908,095000,199488110,5220,5250,5250,5220,5
|
|
20230908,094900,199461890,5250,5250,5250,5250,2
|
|
20230908,094800,199451390,5250,5230,5250,5220,172
|
|
20230908,094700,198552700,5230,5230,5230,5230,299
|
|
20230908,094600,196988930,5230,5230,5230,5230,909
|
|
20230908,094500,192234860,5250,5250,5250,5250,0
|
|
20230908,094400,192234860,5250,5240,5250,5240,200
|
|
20230908,094300,191185860,5240,5250,5250,5240,20
|
|
20230908,094200,191080960,5250,5250,5250,5250,0
|
|
20230908,094100,191080960,5250,5240,5250,5230,164
|
|
20230908,094000,190222160,5250,5250,5250,5250,0
|
|
20230908,093900,190222160,5250,5250,5250,5250,0
|
|
20230908,093800,190222160,5250,5250,5250,5250,0
|
|
20230908,093700,190222160,5250,5250,5250,5250,0
|
|
20230908,093600,190222160,5250,5250,5250,5250,2
|
|
20230908,093500,190211660,5250,5250,5250,5250,2
|
|
20230908,093400,190201160,5250,5250,5250,5250,10
|
|
20230908,093300,190148660,5250,5250,5250,5250,12
|
|
20230908,093200,190085660,5250,5250,5250,5250,6
|
|
20230908,093100,190054160,5250,5250,5250,5250,203
|
|
20230908,093000,188988410,5250,5250,5250,5230,405
|
|
20230908,092900,186863580,5250,5250,5250,5250,1312
|
|
20230908,092800,179975580,5250,5230,5250,5220,99
|
|
20230908,092700,179458490,5230,5220,5230,5220,40
|
|
20230908,092600,179249640,5240,5240,5240,5240,300
|
|
20230908,092500,177677640,5240,5240,5240,5240,0
|
|
20230908,092400,177677640,5240,5240,5240,5240,300
|
|
20230908,092300,176105640,5240,5240,5240,5240,0
|
|
20230908,092200,176105640,5240,5240,5240,5240,40
|
|
20230908,092100,175896040,5220,5220,5220,5220,0
|
|
20230908,092000,175896040,5220,5220,5220,5220,25
|
|
20230908,091900,175765540,5220,5220,5220,5220,300
|
|
20230908,091800,174199540,5220,5220,5250,5220,2114
|
|
20230908,091700,163155290,5200,5260,5260,5200,7783
|
|
20230908,091600,122572900,5270,5290,5290,5270,74
|
|
20230908,091500,122182900,5290,5290,5290,5290,1111
|
|
20230908,091400,116305710,5290,5270,5300,5260,847
|
|
20230908,091300,111841470,5270,5300,5300,5270,766
|
|
20230908,091200,107781730,5300,5270,5340,5240,9764
|
|
20230908,091100,55936700,5280,5230,5280,5230,2250
|
|
20230908,091000,44076790,5220,5210,5220,5210,368
|
|
20230908,090900,42156830,5210,5210,5210,5210,597
|
|
20230908,090800,39046460,5180,5180,5180,5180,0
|
|
20230908,090700,39046460,5180,5180,5180,5180,0
|
|
20230908,090600,39046460,5180,5180,5180,5180,367
|
|
20230908,090500,37145400,5180,5180,5190,5160,1304
|
|
20230908,090400,30387520,5180,5170,5180,5170,2494
|
|
20230908,090300,17489210,5150,5160,5160,5150,1333
|
|
20230908,090200,10616720,5160,5160,5160,5160,552
|
|
20230908,090100,7768400,5170,5170,5170,5170,2
|
|
20230908,090000,7758060,5170,5170,5170,5160,1266
|