629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,192600,392671370,5050,5050,5050,5050,377
|
|
20230911,192500,392671370,5050,5050,5050,5050,0
|
|
20230911,192400,392671370,5050,5050,5050,5050,0
|
|
20230911,192300,392671370,5050,5050,5050,5050,0
|
|
20230911,192200,392671370,5050,5050,5050,5050,0
|
|
20230911,192100,392671370,5050,5050,5050,5050,0
|
|
20230911,192000,392671370,5050,5050,5050,5050,0
|
|
20230911,191900,392671370,5050,5050,5050,5050,0
|
|
20230911,191800,392671370,5050,5050,5050,5050,0
|
|
20230911,191700,392671370,5050,5050,5050,5050,0
|
|
20230911,191600,392671370,5050,5050,5050,5050,0
|
|
20230911,191500,392671370,5050,5050,5050,5050,0
|
|
20230911,191400,392671370,5050,5050,5050,5050,0
|
|
20230911,191300,392671370,5050,5050,5050,5050,0
|
|
20230911,191200,392671370,5050,5050,5050,5050,0
|
|
20230911,191100,392671370,5050,5050,5050,5050,0
|
|
20230911,191000,392671370,5050,5050,5050,5050,0
|
|
20230911,190900,392671370,5050,5050,5050,5050,0
|
|
20230911,190800,392671370,5050,5050,5050,5050,0
|
|
20230911,190700,392671370,5050,5050,5050,5050,0
|
|
20230911,190600,392671370,5050,5050,5050,5050,0
|
|
20230911,190500,392671370,5050,5050,5050,5050,0
|
|
20230911,190400,392671370,5050,5050,5050,5050,0
|
|
20230911,190300,392671370,5050,5050,5050,5050,0
|
|
20230911,190200,392671370,5050,5050,5050,5050,0
|
|
20230911,190100,392671370,5050,5050,5050,5050,0
|
|
20230911,190000,392671370,5050,5050,5050,5050,0
|
|
20230911,185900,392671370,5050,5050,5050,5050,0
|
|
20230911,185800,392671370,5050,5050,5050,5050,0
|
|
20230911,185700,392671370,5050,5050,5050,5050,0
|
|
20230911,185600,392671370,5050,5050,5050,5050,377
|
|
20230911,185500,392671370,5050,5050,5050,5050,0
|
|
20230911,185400,392671370,5050,5050,5050,5050,0
|
|
20230911,185300,392671370,5050,5050,5050,5050,0
|
|
20230911,185200,392671370,5050,5050,5050,5050,0
|
|
20230911,185100,392671370,5050,5050,5050,5050,0
|
|
20230911,185000,392671370,5050,5050,5050,5050,0
|
|
20230911,184900,392671370,5050,5050,5050,5050,0
|
|
20230911,184800,392671370,5050,5050,5050,5050,0
|
|
20230911,184700,392671370,5050,5050,5050,5050,0
|
|
20230911,184600,392671370,5050,5050,5050,5050,0
|
|
20230911,184500,392671370,5050,5050,5050,5050,0
|
|
20230911,184400,392671370,5050,5050,5050,5050,0
|
|
20230911,184300,392671370,5050,5050,5050,5050,0
|
|
20230911,184200,392671370,5050,5050,5050,5050,0
|
|
20230911,184100,392671370,5050,5050,5050,5050,0
|
|
20230911,184000,392671370,5050,5050,5050,5050,0
|
|
20230911,183900,392671370,5050,5050,5050,5050,0
|
|
20230911,183800,392671370,5050,5050,5050,5050,0
|
|
20230911,183700,392671370,5050,5050,5050,5050,0
|
|
20230911,183600,392671370,5050,5050,5050,5050,0
|
|
20230911,183500,392671370,5050,5050,5050,5050,0
|
|
20230911,183400,392671370,5050,5050,5050,5050,0
|
|
20230911,183300,392671370,5050,5050,5050,5050,0
|
|
20230911,183200,392671370,5050,5050,5050,5050,0
|
|
20230911,183100,392671370,5050,5050,5050,5050,0
|
|
20230911,183000,392671370,5050,5050,5050,5050,0
|
|
20230911,182900,392671370,5050,5050,5050,5050,0
|
|
20230911,182800,392671370,5050,5050,5050,5050,0
|
|
20230911,182700,392671370,5050,5050,5050,5050,0
|
|
20230911,182600,392671370,5050,5050,5050,5050,377
|
|
20230911,182500,392671370,5050,5050,5050,5050,0
|
|
20230911,182400,392671370,5050,5050,5050,5050,0
|
|
20230911,182300,392671370,5050,5050,5050,5050,0
|
|
20230911,182200,392671370,5050,5050,5050,5050,0
|
|
20230911,182100,392671370,5050,5050,5050,5050,0
|
|
20230911,182000,392671370,5050,5050,5050,5050,0
|
|
20230911,181900,392671370,5050,5050,5050,5050,0
|
|
20230911,181800,392671370,5050,5050,5050,5050,0
|
|
20230911,181700,392671370,5050,5050,5050,5050,0
|
|
20230911,181600,392671370,5050,5050,5050,5050,0
|
|
20230911,181500,392671370,5050,5050,5050,5050,0
|
|
20230911,181400,392671370,5050,5050,5050,5050,0
|
|
20230911,181300,392671370,5050,5050,5050,5050,0
|
|
20230911,181200,392671370,5050,5050,5050,5050,0
|
|
20230911,181100,392671370,5050,5050,5050,5050,0
|
|
20230911,181000,392671370,5050,5050,5050,5050,0
|
|
20230911,180900,392671370,5050,5050,5050,5050,0
|
|
20230911,180800,392671370,5050,5050,5050,5050,0
|
|
20230911,180700,392671370,5050,5050,5050,5050,0
|
|
20230911,180600,392671370,5050,5050,5050,5050,0
|
|
20230911,180500,392671370,5050,5050,5050,5050,0
|
|
20230911,180400,392671370,5050,5050,5050,5050,0
|
|
20230911,180300,392671370,5050,5050,5050,5050,0
|
|
20230911,180200,392671370,5050,5050,5050,5050,0
|
|
20230911,180100,392671370,5050,5050,5050,5050,0
|
|
20230911,180000,392671370,5050,5050,5050,5050,0
|
|
20230911,175900,392671370,5050,5050,5050,5050,0
|
|
20230911,175800,392671370,5050,5050,5050,5050,0
|
|
20230911,175700,392671370,5050,5050,5050,5050,0
|
|
20230911,175600,392671370,5050,5050,5050,5050,377
|
|
20230911,175500,392671370,5050,5050,5050,5050,0
|
|
20230911,175400,392671370,5050,5050,5050,5050,0
|
|
20230911,175300,392671370,5050,5050,5050,5050,0
|
|
20230911,175200,392671370,5050,5050,5050,5050,0
|
|
20230911,175100,392671370,5050,5050,5050,5050,0
|
|
20230911,175000,392671370,5050,5050,5050,5050,0
|
|
20230911,174900,392671370,5050,5050,5050,5050,0
|
|
20230911,174800,392671370,5050,5050,5050,5050,0
|
|
20230911,174700,392671370,5050,5050,5050,5050,0
|
|
20230911,174600,392671370,5050,5050,5050,5050,0
|
|
20230911,174500,392671370,5050,5050,5050,5050,0
|
|
20230911,174400,392671370,5050,5050,5050,5050,0
|
|
20230911,174300,392671370,5050,5050,5050,5050,0
|
|
20230911,174200,392671370,5050,5050,5050,5050,0
|
|
20230911,174100,392671370,5050,5050,5050,5050,0
|
|
20230911,174000,392671370,5050,5050,5050,5050,0
|
|
20230911,173900,392671370,5050,5050,5050,5050,0
|
|
20230911,173800,392671370,5050,5050,5050,5050,0
|
|
20230911,173700,392671370,5050,5050,5050,5050,0
|
|
20230911,173600,392671370,5050,5050,5050,5050,0
|
|
20230911,173500,392671370,5050,5050,5050,5050,0
|
|
20230911,173400,392671370,5050,5050,5050,5050,0
|
|
20230911,173300,392671370,5050,5050,5050,5050,0
|
|
20230911,173200,392671370,5050,5050,5050,5050,0
|
|
20230911,173100,392671370,5050,5050,5050,5050,0
|
|
20230911,173000,392671370,5050,5050,5050,5050,0
|
|
20230911,172900,392671370,5050,5050,5050,5050,0
|
|
20230911,172800,392671370,5050,5050,5050,5050,0
|
|
20230911,172700,392671370,5050,5050,5050,5050,0
|
|
20230911,172600,392671370,5050,5050,5050,5050,377
|
|
20230911,172500,392671370,5050,5050,5050,5050,0
|
|
20230911,172400,392671370,5050,5050,5050,5050,0
|
|
20230911,172300,392671370,5050,5050,5050,5050,0
|
|
20230911,172200,392671370,5050,5050,5050,5050,0
|
|
20230911,172100,392671370,5050,5050,5050,5050,0
|
|
20230911,172000,392671370,5050,5050,5050,5050,0
|
|
20230911,171900,392671370,5050,5050,5050,5050,0
|
|
20230911,171800,392671370,5050,5050,5050,5050,0
|
|
20230911,171700,392671370,5050,5050,5050,5050,0
|
|
20230911,171600,392671370,5050,5050,5050,5050,0
|
|
20230911,171500,392671370,5050,5050,5050,5050,0
|
|
20230911,171400,392671370,5050,5050,5050,5050,0
|
|
20230911,171300,392671370,5050,5050,5050,5050,0
|
|
20230911,171200,392671370,5050,5050,5050,5050,0
|
|
20230911,171100,392671370,5050,5050,5050,5050,0
|
|
20230911,171000,392671370,5050,5050,5050,5050,0
|
|
20230911,170900,392671370,5050,5050,5050,5050,0
|
|
20230911,170800,392671370,5050,5050,5050,5050,0
|
|
20230911,170700,392671370,5050,5050,5050,5050,0
|
|
20230911,170600,392671370,5050,5050,5050,5050,0
|
|
20230911,170500,392671370,5050,5050,5050,5050,0
|
|
20230911,170400,392671370,5050,5050,5050,5050,0
|
|
20230911,170300,392671370,5050,5050,5050,5050,0
|
|
20230911,170200,392671370,5050,5050,5050,5050,0
|
|
20230911,170100,392671370,5050,5050,5050,5050,0
|
|
20230911,170000,392671370,5050,5050,5050,5050,0
|
|
20230911,165900,392671370,5050,5050,5050,5050,0
|
|
20230911,165800,392671370,5050,5050,5050,5050,0
|
|
20230911,165700,392671370,5050,5050,5050,5050,0
|
|
20230911,165600,392671370,5050,5050,5050,5050,377
|
|
20230911,165500,392671370,5050,5050,5050,5050,0
|
|
20230911,165400,392671370,5050,5050,5050,5050,0
|
|
20230911,165300,392671370,5050,5050,5050,5050,0
|
|
20230911,165200,392671370,5050,5050,5050,5050,0
|
|
20230911,165100,392671370,5050,5050,5050,5050,0
|
|
20230911,165000,392671370,5050,5050,5050,5050,0
|
|
20230911,164900,392671370,5050,5050,5050,5050,0
|
|
20230911,164800,392671370,5050,5050,5050,5050,0
|
|
20230911,164700,392671370,5050,5050,5050,5050,0
|
|
20230911,164600,392671370,5050,5050,5050,5050,0
|
|
20230911,164500,392671370,5050,5050,5050,5050,0
|
|
20230911,164400,392671370,5050,5050,5050,5050,0
|
|
20230911,164300,392671370,5050,5050,5050,5050,0
|
|
20230911,164200,392671370,5050,5050,5050,5050,0
|
|
20230911,164100,392671370,5050,5050,5050,5050,0
|
|
20230911,164000,392671370,5050,5050,5050,5050,0
|
|
20230911,163900,392671370,5050,5050,5050,5050,0
|
|
20230911,163800,392671370,5050,5050,5050,5050,0
|
|
20230911,163700,392671370,5050,5050,5050,5050,0
|
|
20230911,163600,392671370,5050,5050,5050,5050,0
|
|
20230911,163500,392671370,5050,5050,5050,5050,0
|
|
20230911,163400,392671370,5050,5050,5050,5050,0
|
|
20230911,163300,392671370,5050,5050,5050,5050,0
|
|
20230911,163200,392671370,5050,5050,5050,5050,0
|
|
20230911,163100,392671370,5050,5050,5050,5050,0
|
|
20230911,163000,392671370,5050,5050,5050,5050,0
|
|
20230911,162900,392671370,5050,5050,5050,5050,0
|
|
20230911,162800,392671370,5050,5050,5050,5050,0
|
|
20230911,162700,392671370,5050,5050,5050,5050,0
|
|
20230911,162600,392671370,5050,5050,5050,5050,377
|
|
20230911,162500,392671370,5050,5050,5050,5050,0
|
|
20230911,162400,392671370,5050,5050,5050,5050,0
|
|
20230911,162300,392671370,5050,5050,5050,5050,0
|
|
20230911,162200,392671370,5050,5050,5050,5050,0
|
|
20230911,162100,392671370,5050,5050,5050,5050,0
|
|
20230911,162000,392671370,5050,5050,5050,5050,0
|
|
20230911,161900,392671370,5050,5050,5050,5050,0
|
|
20230911,161800,392671370,5050,5050,5050,5050,0
|
|
20230911,161700,392671370,5050,5050,5050,5050,0
|
|
20230911,161600,392671370,5050,5050,5050,5050,0
|
|
20230911,161500,392671370,5050,5050,5050,5050,0
|
|
20230911,161400,392671370,5050,5050,5050,5050,0
|
|
20230911,161300,392671370,5050,5050,5050,5050,0
|
|
20230911,161200,392671370,5050,5050,5050,5050,0
|
|
20230911,161100,392671370,5050,5050,5050,5050,0
|
|
20230911,161000,392671370,5050,5050,5050,5050,0
|
|
20230911,160900,392671370,5050,5050,5050,5050,0
|
|
20230911,160800,392671370,5050,5050,5050,5050,0
|
|
20230911,160700,392671370,5050,5050,5050,5050,0
|
|
20230911,160600,392671370,5050,5050,5050,5050,0
|
|
20230911,160500,392671370,5050,5050,5050,5050,0
|
|
20230911,160400,392671370,5050,5050,5050,5050,0
|
|
20230911,160300,392671370,5050,5050,5050,5050,0
|
|
20230911,160200,392671370,5050,5050,5050,5050,0
|
|
20230911,160100,392671370,5050,5050,5050,5050,0
|
|
20230911,160000,392671370,5050,5050,5050,5050,0
|
|
20230911,155900,392671370,5050,5050,5050,5050,0
|
|
20230911,155800,392671370,5050,5050,5050,5050,0
|
|
20230911,155700,392671370,5050,5050,5050,5050,0
|
|
20230911,155600,392671370,5050,5050,5050,5050,377
|
|
20230911,155500,392671370,5050,5050,5050,5050,0
|
|
20230911,155400,392671370,5050,5050,5050,5050,0
|
|
20230911,155300,392671370,5050,5050,5050,5050,0
|
|
20230911,155200,392671370,5050,5050,5050,5050,0
|
|
20230911,155100,392671370,5050,5050,5050,5050,0
|
|
20230911,155000,392671370,5050,5050,5050,5050,0
|
|
20230911,154900,392671370,5050,5050,5050,5050,0
|
|
20230911,154800,392671370,5050,5050,5050,5050,0
|
|
20230911,154700,392671370,5050,5050,5050,5050,0
|
|
20230911,154600,392671370,5050,5050,5050,5050,0
|
|
20230911,154500,392671370,5050,5050,5050,5050,0
|
|
20230911,154400,392671370,5050,5050,5050,5050,0
|
|
20230911,154300,392671370,5050,5050,5050,5050,0
|
|
20230911,154200,392671370,5050,5050,5050,5050,0
|
|
20230911,154100,392671370,5050,5050,5050,5050,0
|
|
20230911,154000,392671370,5050,5050,5050,5050,0
|
|
20230911,153900,392671370,5050,5050,5050,5050,0
|
|
20230911,153800,392671370,5050,5050,5050,5050,0
|
|
20230911,153700,392671370,5050,5050,5050,5050,0
|
|
20230911,153600,392671370,5050,5050,5050,5050,0
|
|
20230911,153500,392671370,5050,5050,5050,5050,0
|
|
20230911,153400,392671370,5050,5050,5050,5050,0
|
|
20230911,153300,392671370,5050,5050,5050,5050,0
|
|
20230911,153200,392671370,5050,5050,5050,5050,0
|
|
20230911,153100,392671370,5050,5050,5050,5050,0
|
|
20230911,153000,392671370,5050,5050,5050,5050,377
|
|
20230911,152900,390767520,5090,5090,5090,5090,0
|
|
20230911,152800,390767520,5090,5090,5090,5090,0
|
|
20230911,152700,390767520,5090,5090,5090,5090,0
|
|
20230911,152600,390767520,5090,5090,5090,5090,0
|
|
20230911,152500,390767520,5090,5090,5090,5090,0
|
|
20230911,152400,390767520,5090,5090,5090,5090,0
|
|
20230911,152300,390767520,5090,5090,5090,5090,0
|
|
20230911,152200,390767520,5090,5090,5090,5090,0
|
|
20230911,152100,390767520,5090,5090,5090,5090,0
|
|
20230911,152000,390767520,5090,5090,5090,5090,0
|
|
20230911,151900,390767520,5090,5090,5090,5010,1278
|
|
20230911,151800,384299260,5090,5090,5090,5090,1
|
|
20230911,151700,384294170,5100,5100,5100,5100,1125
|
|
20230911,151600,378556670,5100,5080,5100,5080,2170
|
|
20230911,151500,367512790,5080,5070,5080,5070,1166
|
|
20230911,151400,361594080,5070,5050,5070,5050,2611
|
|
20230911,151300,348382840,5040,5020,5040,5020,889
|
|
20230911,151200,343907060,5020,5020,5020,5020,300
|
|
20230911,151100,342401060,5020,5020,5020,5020,3
|
|
20230911,151000,342386000,5020,5020,5020,5020,0
|
|
20230911,150900,342386000,5020,5020,5020,5020,9
|
|
20230911,150800,342340820,5020,5020,5020,5020,1
|
|
20230911,150700,342335800,5020,5020,5020,5020,0
|
|
20230911,150600,342335800,5020,5020,5020,5000,1007
|
|
20230911,150500,337300660,5020,5020,5020,5020,104
|
|
20230911,150400,336778580,5020,5020,5020,5020,27
|
|
20230911,150300,336643040,5020,5020,5020,5020,5
|
|
20230911,150200,336617940,5020,5020,5020,5020,5
|
|
20230911,150100,336592840,5020,5020,5020,5020,1
|
|
20230911,150000,336587820,5020,5020,5020,5020,0
|
|
20230911,145900,336587820,5020,5020,5020,5020,4
|
|
20230911,145800,336567740,5020,5020,5020,5020,338
|
|
20230911,145700,334870980,5020,5020,5020,5020,0
|
|
20230911,145600,334870980,5020,5020,5020,5020,0
|
|
20230911,145500,334870980,5020,5020,5020,5020,0
|
|
20230911,145400,334870980,5020,5020,5020,5020,0
|
|
20230911,145300,334870980,5020,5020,5020,5020,0
|
|
20230911,145200,334870980,5020,5000,5020,5000,2008
|
|
20230911,145100,324830820,5020,5020,5020,5020,996
|
|
20230911,145000,319830900,5020,5020,5020,5020,0
|
|
20230911,144900,319830900,5020,5020,5020,5020,13
|
|
20230911,144800,319765640,5000,5000,5000,5000,0
|
|
20230911,144700,319765640,5000,5010,5010,5000,300
|
|
20230911,144600,318265390,5020,5020,5020,5020,0
|
|
20230911,144500,318265390,5020,5020,5020,5020,0
|
|
20230911,144400,318265390,5020,5020,5020,5020,1
|
|
20230911,144300,318260370,5000,5000,5000,5000,26
|
|
20230911,144200,318130370,5010,5010,5010,5010,4
|
|
20230911,144100,318110330,5030,5030,5030,5030,0
|
|
20230911,144000,318110330,5030,5030,5030,5030,0
|
|
20230911,143900,318110330,5030,5030,5030,5030,0
|
|
20230911,143800,318110330,5030,5030,5030,5030,0
|
|
20230911,143700,318110330,5030,5030,5030,5030,0
|
|
20230911,143600,318110330,5030,5030,5030,5030,200
|
|
20230911,143500,317104330,5010,5010,5010,5010,0
|
|
20230911,143400,317104330,5010,5010,5010,5010,0
|
|
20230911,143300,317104330,5010,5010,5010,5010,16
|
|
20230911,143200,317024170,5010,5010,5010,5010,162
|
|
20230911,143100,316212550,5010,5010,5010,5010,0
|
|
20230911,143000,316212550,5010,5010,5010,5010,111
|
|
20230911,142900,315656440,5010,5010,5010,5010,3
|
|
20230911,142800,315641410,5010,5010,5010,5010,0
|
|
20230911,142700,315641410,5010,5010,5010,5010,6
|
|
20230911,142600,315611350,5010,5010,5010,5010,0
|
|
20230911,142500,315611350,5010,5010,5010,5010,0
|
|
20230911,142400,315611350,5010,5010,5010,5010,0
|
|
20230911,142300,315611350,5010,5010,5010,5010,0
|
|
20230911,142200,315611350,5010,5010,5010,5010,220
|
|
20230911,142100,314509150,5020,5020,5020,5020,11
|
|
20230911,142000,314453930,5020,5020,5020,5020,200
|
|
20230911,141900,313449930,5020,5020,5020,5020,131
|
|
20230911,141800,312792310,5020,5020,5020,5020,0
|
|
20230911,141700,312792310,5020,5020,5020,5020,0
|
|
20230911,141600,312792310,5020,5020,5020,5020,0
|
|
20230911,141500,312792310,5020,5020,5020,5020,0
|
|
20230911,141400,312792310,5020,5020,5020,5020,10
|
|
20230911,141300,312742110,5020,5020,5020,5020,0
|
|
20230911,141200,312742110,5020,5020,5020,5020,0
|
|
20230911,141100,312742110,5020,5020,5020,5020,329
|
|
20230911,141000,311090530,5020,5020,5020,5020,0
|
|
20230911,140900,311090530,5020,5020,5020,5020,734
|
|
20230911,140800,307405850,5020,5020,5020,5020,301
|
|
20230911,140700,305894830,5020,5020,5020,5020,0
|
|
20230911,140600,305894830,5020,5020,5020,5020,0
|
|
20230911,140500,305894830,5020,5020,5020,5020,0
|
|
20230911,140400,305894830,5020,5020,5020,5020,1000
|
|
20230911,140300,300874830,5030,5030,5030,5030,0
|
|
20230911,140200,300874830,5030,5030,5030,5030,1475
|
|
20230911,140100,293455580,5040,5040,5040,5040,0
|
|
20230911,140000,293455580,5040,5040,5040,5040,0
|
|
20230911,135900,293455580,5040,5040,5040,5040,0
|
|
20230911,135800,293455580,5040,5040,5040,5040,0
|
|
20230911,135700,293455580,5040,5040,5040,5040,0
|
|
20230911,135600,293455580,5040,5040,5040,5040,0
|
|
20230911,135500,293455580,5040,5040,5040,5040,1
|
|
20230911,135400,293450540,5040,5040,5040,5040,24
|
|
20230911,135300,293329580,5040,5040,5040,5040,0
|
|
20230911,135200,293329580,5040,5040,5040,5040,0
|
|
20230911,135100,293329580,5040,5040,5040,5040,0
|
|
20230911,135000,293329580,5040,5040,5040,5040,0
|
|
20230911,134900,293329580,5040,5040,5040,5040,0
|
|
20230911,134800,293329580,5040,5040,5040,5040,0
|
|
20230911,134700,293329580,5040,5040,5040,5040,0
|
|
20230911,134600,293329580,5040,5040,5040,5040,72
|
|
20230911,134500,292966700,5040,5040,5040,5040,0
|
|
20230911,134400,292966700,5040,5040,5040,5040,0
|
|
20230911,134300,292966700,5040,5040,5040,5040,0
|
|
20230911,134200,292966700,5040,5040,5040,5040,0
|
|
20230911,134100,292966700,5040,5040,5040,5040,555
|
|
20230911,134000,290169500,5050,5050,5050,5050,0
|
|
20230911,133900,290169500,5050,5050,5050,5050,20
|
|
20230911,133800,290068500,5050,5050,5050,5050,0
|
|
20230911,133700,290068500,5050,5050,5050,5050,0
|
|
20230911,133600,290068500,5050,5050,5050,5050,300
|
|
20230911,133500,288553500,5040,5040,5040,5040,0
|
|
20230911,133400,288553500,5040,5040,5040,5040,0
|
|
20230911,133300,288553500,5040,5040,5040,5040,0
|
|
20230911,133200,288553500,5040,5040,5040,5040,70
|
|
20230911,133100,288200700,5040,5040,5040,5040,0
|
|
20230911,133000,288200700,5040,5040,5040,5040,148
|
|
20230911,132900,287454780,5040,5040,5040,5040,152
|
|
20230911,132800,286688700,5050,5050,5050,5050,0
|
|
20230911,132700,286688700,5050,5030,5050,5030,4149
|
|
20230911,132600,265803450,5020,5020,5020,5020,0
|
|
20230911,132500,265803450,5020,5020,5020,5020,200
|
|
20230911,132400,264799450,5020,5020,5020,5020,0
|
|
20230911,132300,264799450,5020,5020,5020,5020,0
|
|
20230911,132200,264799450,5020,5020,5020,5020,0
|
|
20230911,132100,264799450,5020,5020,5020,5020,200
|
|
20230911,132000,263795450,5020,5020,5020,5020,0
|
|
20230911,131900,263795450,5020,5020,5020,5020,0
|
|
20230911,131800,263795450,5020,5020,5020,5020,1
|
|
20230911,131700,263790430,5020,5020,5020,5020,0
|
|
20230911,131600,263790430,5020,5020,5020,5020,0
|
|
20230911,131500,263790430,5020,5020,5020,5020,0
|
|
20230911,131400,263790430,5020,5020,5020,5020,0
|
|
20230911,131300,263790430,5020,5020,5020,5020,0
|
|
20230911,131200,263790430,5020,5020,5020,5020,0
|
|
20230911,131100,263790430,5020,5020,5020,5020,830
|
|
20230911,131000,259623830,5020,5020,5020,5020,0
|
|
20230911,130900,259623830,5020,5020,5020,5020,5
|
|
20230911,130800,259598730,5020,5020,5020,5020,0
|
|
20230911,130700,259598730,5020,5020,5020,5020,0
|
|
20230911,130600,259598730,5020,5020,5020,5020,0
|
|
20230911,130500,259598730,5020,5020,5020,5020,40
|
|
20230911,130400,259397930,4995,4995,4995,4995,690
|
|
20230911,130300,255951380,5000,5000,5000,5000,0
|
|
20230911,130200,255951380,5000,5000,5000,5000,0
|
|
20230911,130100,255951380,5000,5000,5000,5000,0
|
|
20230911,130000,255951380,5000,5000,5000,5000,0
|
|
20230911,125900,255951380,5000,5000,5000,5000,0
|
|
20230911,125800,255951380,5000,5000,5000,5000,0
|
|
20230911,125700,255951380,5000,5000,5000,5000,0
|
|
20230911,125600,255951380,5000,5000,5000,5000,735
|
|
20230911,125500,252276380,5000,5000,5000,5000,122
|
|
20230911,125400,251666380,5000,5000,5000,5000,0
|
|
20230911,125300,251666380,5000,5000,5000,5000,0
|
|
20230911,125200,251666380,5000,5000,5000,5000,0
|
|
20230911,125100,251666380,5000,5000,5000,5000,0
|
|
20230911,125000,251666380,5000,5000,5000,5000,0
|
|
20230911,124900,251666380,5000,5000,5000,5000,0
|
|
20230911,124800,251666380,5000,5000,5000,5000,0
|
|
20230911,124700,251666380,5000,5000,5000,5000,0
|
|
20230911,124600,251666380,5000,5000,5000,5000,0
|
|
20230911,124500,251666380,5000,5000,5000,5000,0
|
|
20230911,124400,251666380,5000,5000,5000,5000,300
|
|
20230911,124300,250166380,5000,5000,5000,5000,0
|
|
20230911,124200,250166380,5000,5000,5000,5000,50
|
|
20230911,124100,249916380,5000,5000,5000,5000,0
|
|
20230911,124000,249916380,5000,5000,5000,5000,0
|
|
20230911,123900,249916380,5000,5000,5000,5000,64
|
|
20230911,123800,249596380,5000,5000,5000,5000,0
|
|
20230911,123700,249596380,5000,5000,5000,5000,100
|
|
20230911,123600,249096380,5000,5020,5020,5000,87
|
|
20230911,123500,248660920,5020,5020,5020,5020,18
|
|
20230911,123400,248570560,5020,5020,5020,5010,204
|
|
20230911,123300,247548490,5020,5020,5020,5020,0
|
|
20230911,123200,247548490,5020,5020,5020,5020,0
|
|
20230911,123100,247548490,5020,5020,5020,5020,0
|
|
20230911,123000,247548490,5020,5020,5020,5020,0
|
|
20230911,122900,247548490,5020,5020,5020,5020,0
|
|
20230911,122800,247548490,5020,5020,5020,5020,0
|
|
20230911,122700,247548490,5020,5020,5020,5020,533
|
|
20230911,122600,244872830,5020,5020,5020,5020,0
|
|
20230911,122500,244872830,5020,5020,5020,5020,0
|
|
20230911,122400,244872830,5020,5020,5020,5020,0
|
|
20230911,122300,244872830,5020,5020,5020,5020,3
|
|
20230911,122200,244857770,5020,5020,5020,5020,0
|
|
20230911,122100,244857770,5020,5020,5020,5020,17
|
|
20230911,122000,244772430,5020,5020,5020,5020,0
|
|
20230911,121900,244772430,5020,5020,5020,5020,0
|
|
20230911,121800,244772430,5020,5020,5020,5020,0
|
|
20230911,121700,244772430,5020,5020,5020,5020,0
|
|
20230911,121600,244772430,5020,5020,5020,5020,0
|
|
20230911,121500,244772430,5020,5020,5020,5020,0
|
|
20230911,121400,244772430,5020,5020,5020,5020,0
|
|
20230911,121300,244772430,5020,5020,5020,5020,0
|
|
20230911,121200,244772430,5020,5020,5020,5020,0
|
|
20230911,121100,244772430,5020,5020,5020,5020,0
|
|
20230911,121000,244772430,5020,5020,5020,5020,0
|
|
20230911,120900,244772430,5020,5020,5020,5020,211
|
|
20230911,120800,243713210,5020,5020,5020,5020,0
|
|
20230911,120700,243713210,5020,5020,5020,5020,0
|
|
20230911,120600,243713210,5020,5020,5020,5020,5
|
|
20230911,120500,243688110,5020,5020,5020,5020,0
|
|
20230911,120400,243688110,5020,5020,5020,5020,0
|
|
20230911,120300,243688110,5020,5020,5020,5020,0
|
|
20230911,120200,243688110,5020,5020,5020,5020,0
|
|
20230911,120100,243688110,5020,5020,5020,5020,0
|
|
20230911,120000,243688110,5020,5020,5020,5020,0
|
|
20230911,115900,243688110,5020,5020,5020,5020,0
|
|
20230911,115800,243688110,5020,5020,5020,5020,0
|
|
20230911,115700,243688110,5020,5020,5020,5020,0
|
|
20230911,115600,243688110,5020,5020,5020,5020,0
|
|
20230911,115500,243688110,5020,5020,5020,5020,0
|
|
20230911,115400,243688110,5020,5020,5020,5020,1
|
|
20230911,115300,243683090,5020,5020,5020,5020,200
|
|
20230911,115200,242679090,5060,5060,5060,5060,0
|
|
20230911,115100,242679090,5060,5060,5060,5060,0
|
|
20230911,115000,242679090,5060,5060,5060,5060,0
|
|
20230911,114900,242679090,5060,5050,5060,5020,113
|
|
20230911,114800,242110470,5050,5050,5050,5050,6
|
|
20230911,114700,242080170,5060,5060,5060,5060,0
|
|
20230911,114600,242080170,5060,5060,5060,5060,0
|
|
20230911,114500,242080170,5060,5060,5060,5060,10
|
|
20230911,114400,242029570,5060,5060,5060,5060,0
|
|
20230911,114300,242029570,5060,5060,5060,5060,0
|
|
20230911,114200,242029570,5060,5060,5060,5060,0
|
|
20230911,114100,242029570,5060,5060,5060,5060,50
|
|
20230911,114000,241776570,5060,5060,5060,5060,0
|
|
20230911,113900,241776570,5060,5060,5060,5060,0
|
|
20230911,113800,241776570,5060,5060,5060,5060,1
|
|
20230911,113700,241771510,5070,5070,5070,5070,0
|
|
20230911,113600,241771510,5070,5070,5070,5070,0
|
|
20230911,113500,241771510,5070,5070,5070,5070,4
|
|
20230911,113400,241751230,5070,5060,5070,5060,51
|
|
20230911,113300,241493160,5060,5060,5060,5060,132
|
|
20230911,113200,240825240,5060,5060,5060,5060,7
|
|
20230911,113100,240789820,5060,5060,5060,5060,6
|
|
20230911,113000,240759460,5060,5060,5060,5060,200
|
|
20230911,112900,239747460,5060,5060,5060,5060,1
|
|
20230911,112800,239742400,5060,5060,5060,5060,0
|
|
20230911,112700,239742400,5060,5060,5060,5060,0
|
|
20230911,112600,239742400,5060,5060,5060,5060,0
|
|
20230911,112500,239742400,5060,5060,5060,5060,1600
|
|
20230911,112400,231646400,5060,5060,5060,5060,0
|
|
20230911,112300,231646400,5060,5060,5060,5060,200
|
|
20230911,112200,230634400,5060,5060,5060,5060,457
|
|
20230911,112100,228321980,5060,5060,5060,5060,0
|
|
20230911,112000,228321980,5060,5060,5060,5060,1421
|
|
20230911,111900,221131720,5050,5050,5050,5050,0
|
|
20230911,111800,221131720,5050,5050,5050,5030,3797
|
|
20230911,111700,201963280,5050,5050,5050,5050,4
|
|
20230911,111600,201943080,5050,5040,5050,5040,2373
|
|
20230911,111500,189974950,5020,5020,5020,5020,0
|
|
20230911,111400,189974950,5020,5020,5020,5020,0
|
|
20230911,111300,189974950,5020,5020,5020,5020,0
|
|
20230911,111200,189974950,5020,5020,5020,5020,0
|
|
20230911,111100,189974950,5020,5020,5020,5020,252
|
|
20230911,111000,188709910,5030,5030,5030,5030,319
|
|
20230911,110900,187105340,5030,5030,5030,5030,0
|
|
20230911,110800,187105340,5030,5030,5030,5030,1242
|
|
20230911,110700,180858080,5020,5020,5020,5020,1020
|
|
20230911,110600,175737680,5020,5020,5020,5020,0
|
|
20230911,110500,175737680,5020,5010,5020,5010,319
|
|
20230911,110400,174138520,5000,5010,5010,5000,301
|
|
20230911,110300,172633430,5010,5010,5010,5010,51
|
|
20230911,110200,172377920,5010,5010,5010,5010,0
|
|
20230911,110100,172377920,5010,5010,5010,5010,0
|
|
20230911,110000,172377920,5010,5010,5010,5010,0
|
|
20230911,105900,172377920,5010,5010,5010,5010,0
|
|
20230911,105800,172377920,5010,5010,5010,5010,0
|
|
20230911,105700,172377920,5010,5010,5010,5010,0
|
|
20230911,105600,172377920,5010,5010,5010,5010,33
|
|
20230911,105500,172212590,5010,5010,5010,5010,0
|
|
20230911,105400,172212590,5010,5010,5010,5010,0
|
|
20230911,105300,172212590,5010,5010,5010,5010,2301
|
|
20230911,105200,160684580,5010,5010,5010,5010,0
|
|
20230911,105100,160684580,5010,5010,5010,5010,200
|
|
20230911,105000,159682580,5010,5010,5010,5010,0
|
|
20230911,104900,159682580,5010,5010,5010,5010,0
|
|
20230911,104800,159682580,5010,5010,5010,5010,205
|
|
20230911,104700,158655530,5030,5030,5030,5030,437
|
|
20230911,104600,156457420,5030,5030,5030,5030,0
|
|
20230911,104500,156457420,5030,5030,5030,5030,600
|
|
20230911,104400,153439420,5030,5030,5030,5030,0
|
|
20230911,104300,153439420,5030,5020,5030,5020,120
|
|
20230911,104200,152835830,5020,5020,5020,5020,50
|
|
20230911,104100,152584830,5020,5020,5020,5020,0
|
|
20230911,104000,152584830,5020,5020,5020,5020,469
|
|
20230911,103900,150230450,5000,5010,5010,5000,2439
|
|
20230911,103800,138029440,5010,5010,5010,5010,339
|
|
20230911,103700,136331050,5010,5010,5010,5010,1000
|
|
20230911,103600,131321050,5010,5010,5010,5010,0
|
|
20230911,103500,131321050,5010,5010,5010,5010,0
|
|
20230911,103400,131321050,5010,5010,5010,5010,18
|
|
20230911,103300,131230870,5000,5010,5010,5000,169
|
|
20230911,103200,130384690,5010,5020,5020,5010,267
|
|
20230911,103100,129047000,5030,5030,5030,5030,1
|
|
20230911,103000,129041970,5030,5030,5030,5030,0
|
|
20230911,102900,129041970,5030,5030,5030,5030,0
|
|
20230911,102800,129041970,5030,5030,5030,5030,0
|
|
20230911,102700,129041970,5030,5030,5030,5030,51
|
|
20230911,102600,128785440,5020,5020,5020,5020,17
|
|
20230911,102500,128700100,5040,5040,5040,5040,161
|
|
20230911,102400,127888660,5010,5020,5020,5010,470
|
|
20230911,102300,125533800,5010,5010,5010,5010,0
|
|
20230911,102200,125533800,5010,5010,5010,5010,50
|
|
20230911,102100,125283300,5030,5030,5030,5030,0
|
|
20230911,102000,125283300,5030,5030,5030,5030,0
|
|
20230911,101900,125283300,5030,5030,5030,5030,0
|
|
20230911,101800,125283300,5030,5030,5030,5030,0
|
|
20230911,101700,125283300,5030,5020,5030,5020,118
|
|
20230911,101600,124690520,5000,5010,5010,5000,274
|
|
20230911,101500,123318400,5010,5010,5010,5010,5
|
|
20230911,101400,123293350,5010,5010,5010,5010,10
|
|
20230911,101300,123243250,5000,5010,5010,5000,800
|
|
20230911,101200,119242900,5000,5000,5000,5000,200
|
|
20230911,101100,118242900,4995,5010,5010,4995,371
|
|
20230911,101000,116389245,5050,5050,5050,5050,0
|
|
20230911,100900,116389245,5050,5050,5060,5050,1047
|
|
20230911,100800,111092675,5060,4985,5060,4980,2288
|
|
20230911,100700,99592015,4970,4960,4970,4960,1090
|
|
20230911,100600,94180755,4955,4940,4955,4940,152
|
|
20230911,100500,93428165,4950,4940,4950,4940,522
|
|
20230911,100400,90845370,4945,4930,4945,4930,408
|
|
20230911,100300,88832175,4930,4905,4930,4905,2176
|
|
20230911,100200,78133980,4905,4905,4905,4905,16
|
|
20230911,100100,78055500,4905,4900,4905,4900,80
|
|
20230911,100000,77663400,4900,4900,4900,4900,0
|
|
20230911,095900,77663400,4900,4900,4900,4900,10
|
|
20230911,095800,77614400,4895,4895,4895,4895,0
|
|
20230911,095700,77614400,4895,4895,4895,4895,0
|
|
20230911,095600,77614400,4895,4895,4895,4895,61
|
|
20230911,095500,77315805,4895,4895,4895,4895,1
|
|
20230911,095400,77310910,4890,4890,4890,4890,0
|
|
20230911,095300,77310910,4890,4890,4890,4890,15
|
|
20230911,095200,77237560,4890,4890,4890,4890,40
|
|
20230911,095100,77041960,4890,4890,4890,4890,56
|
|
20230911,095000,76768120,4890,4890,4890,4890,0
|
|
20230911,094900,76768120,4890,4890,4890,4890,0
|
|
20230911,094800,76768120,4890,4900,4900,4890,15
|
|
20230911,094700,76694640,4900,4905,4905,4900,11
|
|
20230911,094600,76640730,4905,4905,4905,4905,10
|
|
20230911,094500,76591680,4905,4905,4905,4905,2
|
|
20230911,094400,76581870,4905,4905,4905,4905,0
|
|
20230911,094300,76581870,4905,4910,4910,4905,3
|
|
20230911,094200,76567150,4905,4905,4905,4905,0
|
|
20230911,094100,76567150,4905,4905,4905,4905,232
|
|
20230911,094000,75429190,4905,4905,4905,4905,65
|
|
20230911,093900,75110365,4880,4880,4880,4880,0
|
|
20230911,093800,75110365,4880,4880,4880,4880,0
|
|
20230911,093700,75110365,4880,4880,4880,4880,0
|
|
20230911,093600,75110365,4880,4880,4880,4880,0
|
|
20230911,093500,75110365,4880,4880,4880,4880,0
|
|
20230911,093400,75110365,4880,4880,4880,4880,0
|
|
20230911,093300,75110365,4880,4880,4880,4880,0
|
|
20230911,093200,75110365,4880,4880,4880,4880,1
|
|
20230911,093100,75105485,4875,4880,4880,4875,910
|
|
20230911,093000,70669060,4905,4905,4905,4905,1
|
|
20230911,092900,70664155,4905,4905,4905,4905,149
|
|
20230911,092800,69933310,4870,4870,4870,4870,0
|
|
20230911,092700,69933310,4870,4870,4870,4870,0
|
|
20230911,092600,69933310,4870,4870,4870,4870,156
|
|
20230911,092500,69173590,4870,4870,4870,4870,0
|
|
20230911,092400,69173590,4870,4870,4870,4870,4000
|
|
20230911,092300,49693590,4870,4880,4880,4870,226
|
|
20230911,092200,48590720,4890,4890,4890,4890,500
|
|
20230911,092100,46145720,4885,4885,4885,4885,0
|
|
20230911,092000,46145720,4885,4880,4885,4880,1000
|
|
20230911,091900,41263220,4880,4880,4880,4880,0
|
|
20230911,091800,41263220,4880,4875,4880,4875,1000
|
|
20230911,091700,36385720,4915,4915,4915,4915,0
|
|
20230911,091600,36385720,4915,4915,4915,4915,0
|
|
20230911,091500,36385720,4915,4885,4915,4875,514
|
|
20230911,091400,33877895,4935,4890,4935,4890,637
|
|
20230911,091300,30746555,4880,4880,4880,4880,200
|
|
20230911,091200,29770555,4880,4880,4880,4880,150
|
|
20230911,091100,29038555,4870,4870,4870,4870,0
|
|
20230911,091000,29038555,4870,4880,4880,4870,650
|
|
20230911,090900,25871410,4935,4935,4935,4935,1
|
|
20230911,090800,25866475,4880,4880,4880,4880,0
|
|
20230911,090700,25866475,4880,4880,4880,4880,10
|
|
20230911,090600,25817675,4945,4945,4945,4945,1
|
|
20230911,090500,25812730,4865,4890,4895,4865,624
|
|
20230911,090400,22773055,4870,4890,4890,4870,17
|
|
20230911,090300,22689945,4850,4895,4895,4850,1004
|
|
20230911,090200,17810665,4900,4855,4900,4850,1783
|
|
20230911,090100,9151950,4850,4850,4850,4850,1006
|
|
20230911,090000,4272850,4850,4850,4850,4850,881
|