639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193600,166096640,5400,5400,5400,5400,13
|
|
20230904,193500,166096640,5400,5400,5400,5400,0
|
|
20230904,193400,166096640,5400,5400,5400,5400,0
|
|
20230904,193300,166096640,5400,5400,5400,5400,0
|
|
20230904,193200,166096640,5400,5400,5400,5400,0
|
|
20230904,193100,166096640,5400,5400,5400,5400,0
|
|
20230904,193000,166096640,5400,5400,5400,5400,0
|
|
20230904,192900,166096640,5400,5400,5400,5400,0
|
|
20230904,192800,166096640,5400,5400,5400,5400,0
|
|
20230904,192700,166096640,5400,5400,5400,5400,0
|
|
20230904,192600,166096640,5400,5400,5400,5400,0
|
|
20230904,192500,166096640,5400,5400,5400,5400,0
|
|
20230904,192400,166096640,5400,5400,5400,5400,0
|
|
20230904,192300,166096640,5400,5400,5400,5400,0
|
|
20230904,192200,166096640,5400,5400,5400,5400,0
|
|
20230904,192100,166096640,5400,5400,5400,5400,0
|
|
20230904,192000,166096640,5400,5400,5400,5400,0
|
|
20230904,191900,166096640,5400,5400,5400,5400,0
|
|
20230904,191800,166096640,5400,5400,5400,5400,0
|
|
20230904,191700,166096640,5400,5400,5400,5400,0
|
|
20230904,191600,166096640,5400,5400,5400,5400,0
|
|
20230904,191500,166096640,5400,5400,5400,5400,0
|
|
20230904,191400,166096640,5400,5400,5400,5400,0
|
|
20230904,191300,166096640,5400,5400,5400,5400,0
|
|
20230904,191200,166096640,5400,5400,5400,5400,0
|
|
20230904,191100,166096640,5400,5400,5400,5400,0
|
|
20230904,191000,166096640,5400,5400,5400,5400,0
|
|
20230904,190900,166096640,5400,5400,5400,5400,0
|
|
20230904,190800,166096640,5400,5400,5400,5400,0
|
|
20230904,190700,166096640,5400,5400,5400,5400,0
|
|
20230904,190600,166096640,5400,5400,5400,5400,13
|
|
20230904,190500,166096640,5400,5400,5400,5400,0
|
|
20230904,190400,166096640,5400,5400,5400,5400,0
|
|
20230904,190300,166096640,5400,5400,5400,5400,0
|
|
20230904,190200,166096640,5400,5400,5400,5400,0
|
|
20230904,190100,166096640,5400,5400,5400,5400,0
|
|
20230904,190000,166096640,5400,5400,5400,5400,0
|
|
20230904,185900,166096640,5400,5400,5400,5400,0
|
|
20230904,185800,166096640,5400,5400,5400,5400,0
|
|
20230904,185700,166096640,5400,5400,5400,5400,0
|
|
20230904,185600,166096640,5400,5400,5400,5400,0
|
|
20230904,185500,166096640,5400,5400,5400,5400,0
|
|
20230904,185400,166096640,5400,5400,5400,5400,0
|
|
20230904,185300,166096640,5400,5400,5400,5400,0
|
|
20230904,185200,166096640,5400,5400,5400,5400,0
|
|
20230904,185100,166096640,5400,5400,5400,5400,0
|
|
20230904,185000,166096640,5400,5400,5400,5400,0
|
|
20230904,184900,166096640,5400,5400,5400,5400,0
|
|
20230904,184800,166096640,5400,5400,5400,5400,0
|
|
20230904,184700,166096640,5400,5400,5400,5400,0
|
|
20230904,184600,166096640,5400,5400,5400,5400,0
|
|
20230904,184500,166096640,5400,5400,5400,5400,0
|
|
20230904,184400,166096640,5400,5400,5400,5400,0
|
|
20230904,184300,166096640,5400,5400,5400,5400,0
|
|
20230904,184200,166096640,5400,5400,5400,5400,0
|
|
20230904,184100,166096640,5400,5400,5400,5400,0
|
|
20230904,184000,166096640,5400,5400,5400,5400,0
|
|
20230904,183900,166096640,5400,5400,5400,5400,0
|
|
20230904,183800,166096640,5400,5400,5400,5400,0
|
|
20230904,183700,166096640,5400,5400,5400,5400,0
|
|
20230904,183600,166096640,5400,5400,5400,5400,13
|
|
20230904,183500,166096640,5400,5400,5400,5400,0
|
|
20230904,183400,166096640,5400,5400,5400,5400,0
|
|
20230904,183300,166096640,5400,5400,5400,5400,0
|
|
20230904,183200,166096640,5400,5400,5400,5400,0
|
|
20230904,183100,166096640,5400,5400,5400,5400,0
|
|
20230904,183000,166096640,5400,5400,5400,5400,0
|
|
20230904,182900,166096640,5400,5400,5400,5400,0
|
|
20230904,182800,166096640,5400,5400,5400,5400,0
|
|
20230904,182700,166096640,5400,5400,5400,5400,0
|
|
20230904,182600,166096640,5400,5400,5400,5400,0
|
|
20230904,182500,166096640,5400,5400,5400,5400,0
|
|
20230904,182400,166096640,5400,5400,5400,5400,0
|
|
20230904,182300,166096640,5400,5400,5400,5400,0
|
|
20230904,182200,166096640,5400,5400,5400,5400,0
|
|
20230904,182100,166096640,5400,5400,5400,5400,0
|
|
20230904,182000,166096640,5400,5400,5400,5400,0
|
|
20230904,181900,166096640,5400,5400,5400,5400,0
|
|
20230904,181800,166096640,5400,5400,5400,5400,0
|
|
20230904,181700,166096640,5400,5400,5400,5400,0
|
|
20230904,181600,166096640,5400,5400,5400,5400,0
|
|
20230904,181500,166096640,5400,5400,5400,5400,0
|
|
20230904,181400,166096640,5400,5400,5400,5400,0
|
|
20230904,181300,166096640,5400,5400,5400,5400,0
|
|
20230904,181200,166096640,5400,5400,5400,5400,0
|
|
20230904,181100,166096640,5400,5400,5400,5400,0
|
|
20230904,181000,166096640,5400,5400,5400,5400,0
|
|
20230904,180900,166096640,5400,5400,5400,5400,0
|
|
20230904,180800,166096640,5400,5400,5400,5400,0
|
|
20230904,180700,166096640,5400,5400,5400,5400,0
|
|
20230904,180600,166096640,5400,5400,5400,5400,13
|
|
20230904,180500,166096640,5400,5400,5400,5400,0
|
|
20230904,180400,166096640,5400,5400,5400,5400,0
|
|
20230904,180300,166096640,5400,5400,5400,5400,0
|
|
20230904,180200,166096640,5400,5400,5400,5400,0
|
|
20230904,180100,166096640,5400,5400,5400,5400,0
|
|
20230904,180000,166096640,5400,5400,5400,5400,0
|
|
20230904,175900,166096640,5400,5400,5400,5400,0
|
|
20230904,175800,166096640,5400,5400,5400,5400,0
|
|
20230904,175700,166096640,5400,5400,5400,5400,0
|
|
20230904,175600,166096640,5400,5400,5400,5400,0
|
|
20230904,175500,166096640,5400,5400,5400,5400,0
|
|
20230904,175400,166096640,5400,5400,5400,5400,0
|
|
20230904,175300,166096640,5400,5400,5400,5400,0
|
|
20230904,175200,166096640,5400,5400,5400,5400,0
|
|
20230904,175100,166096640,5400,5400,5400,5400,0
|
|
20230904,175000,166096640,5400,5400,5400,5400,0
|
|
20230904,174900,166096640,5400,5400,5400,5400,0
|
|
20230904,174800,166096640,5400,5400,5400,5400,0
|
|
20230904,174700,166096640,5400,5400,5400,5400,0
|
|
20230904,174600,166096640,5400,5400,5400,5400,0
|
|
20230904,174500,166096640,5400,5400,5400,5400,0
|
|
20230904,174400,166096640,5400,5400,5400,5400,0
|
|
20230904,174300,166096640,5400,5400,5400,5400,0
|
|
20230904,174200,166096640,5400,5400,5400,5400,0
|
|
20230904,174100,166096640,5400,5400,5400,5400,0
|
|
20230904,174000,166096640,5400,5400,5400,5400,0
|
|
20230904,173900,166096640,5400,5400,5400,5400,0
|
|
20230904,173800,166096640,5400,5400,5400,5400,0
|
|
20230904,173700,166096640,5400,5400,5400,5400,0
|
|
20230904,173600,166096640,5400,5400,5400,5400,13
|
|
20230904,173500,166096640,5400,5400,5400,5400,0
|
|
20230904,173400,166096640,5400,5400,5400,5400,0
|
|
20230904,173300,166096640,5400,5400,5400,5400,0
|
|
20230904,173200,166096640,5400,5400,5400,5400,0
|
|
20230904,173100,166096640,5400,5400,5400,5400,0
|
|
20230904,173000,166096640,5400,5400,5400,5400,0
|
|
20230904,172900,166096640,5400,5400,5400,5400,0
|
|
20230904,172800,166096640,5400,5400,5400,5400,0
|
|
20230904,172700,166096640,5400,5400,5400,5400,0
|
|
20230904,172600,166096640,5400,5400,5400,5400,0
|
|
20230904,172500,166096640,5400,5400,5400,5400,0
|
|
20230904,172400,166096640,5400,5400,5400,5400,0
|
|
20230904,172300,166096640,5400,5400,5400,5400,0
|
|
20230904,172200,166096640,5400,5400,5400,5400,0
|
|
20230904,172100,166096640,5400,5400,5400,5400,0
|
|
20230904,172000,166096640,5400,5400,5400,5400,0
|
|
20230904,171900,166096640,5400,5400,5400,5400,0
|
|
20230904,171800,166096640,5400,5400,5400,5400,0
|
|
20230904,171700,166096640,5400,5400,5400,5400,0
|
|
20230904,171600,166096640,5400,5400,5400,5400,0
|
|
20230904,171500,166096640,5400,5400,5400,5400,0
|
|
20230904,171400,166096640,5400,5400,5400,5400,0
|
|
20230904,171300,166096640,5400,5400,5400,5400,0
|
|
20230904,171200,166096640,5400,5400,5400,5400,0
|
|
20230904,171100,166096640,5400,5400,5400,5400,0
|
|
20230904,171000,166096640,5400,5400,5400,5400,0
|
|
20230904,170900,166096640,5400,5400,5400,5400,0
|
|
20230904,170800,166096640,5400,5400,5400,5400,0
|
|
20230904,170700,166096640,5400,5400,5400,5400,0
|
|
20230904,170600,166096640,5400,5400,5400,5400,13
|
|
20230904,170500,166096640,5400,5400,5400,5400,0
|
|
20230904,170400,166096640,5400,5400,5400,5400,0
|
|
20230904,170300,166096640,5400,5400,5400,5400,0
|
|
20230904,170200,166096640,5400,5400,5400,5400,0
|
|
20230904,170100,166096640,5400,5400,5400,5400,0
|
|
20230904,170000,166096640,5400,5400,5400,5400,0
|
|
20230904,165900,166096640,5400,5400,5400,5400,0
|
|
20230904,165800,166096640,5400,5400,5400,5400,0
|
|
20230904,165700,166096640,5400,5400,5400,5400,0
|
|
20230904,165600,166096640,5400,5400,5400,5400,0
|
|
20230904,165500,166096640,5400,5400,5400,5400,0
|
|
20230904,165400,166096640,5400,5400,5400,5400,0
|
|
20230904,165300,166096640,5400,5400,5400,5400,0
|
|
20230904,165200,166096640,5400,5400,5400,5400,0
|
|
20230904,165100,166096640,5400,5400,5400,5400,0
|
|
20230904,165000,166096640,5400,5400,5400,5400,0
|
|
20230904,164900,166096640,5400,5400,5400,5400,0
|
|
20230904,164800,166096640,5400,5400,5400,5400,0
|
|
20230904,164700,166096640,5400,5400,5400,5400,0
|
|
20230904,164600,166096640,5400,5400,5400,5400,0
|
|
20230904,164500,166096640,5400,5400,5400,5400,0
|
|
20230904,164400,166096640,5400,5400,5400,5400,0
|
|
20230904,164300,166096640,5400,5400,5400,5400,0
|
|
20230904,164200,166096640,5400,5400,5400,5400,0
|
|
20230904,164100,166096640,5400,5400,5400,5400,0
|
|
20230904,164000,166096640,5400,5400,5400,5400,0
|
|
20230904,163900,166096640,5400,5400,5400,5400,0
|
|
20230904,163800,166096640,5400,5400,5400,5400,0
|
|
20230904,163700,166096640,5400,5400,5400,5400,0
|
|
20230904,163600,166096640,5400,5400,5400,5400,13
|
|
20230904,163500,166096640,5400,5400,5400,5400,0
|
|
20230904,163400,166096640,5400,5400,5400,5400,0
|
|
20230904,163300,166096640,5400,5400,5400,5400,0
|
|
20230904,163200,166096640,5400,5400,5400,5400,0
|
|
20230904,163100,166096640,5400,5400,5400,5400,0
|
|
20230904,163000,166096640,5400,5400,5400,5400,0
|
|
20230904,162900,166096640,5400,5400,5400,5400,0
|
|
20230904,162800,166096640,5400,5400,5400,5400,0
|
|
20230904,162700,166096640,5400,5400,5400,5400,0
|
|
20230904,162600,166096640,5400,5400,5400,5400,0
|
|
20230904,162500,166096640,5400,5400,5400,5400,0
|
|
20230904,162400,166096640,5400,5400,5400,5400,0
|
|
20230904,162300,166096640,5400,5400,5400,5400,0
|
|
20230904,162200,166096640,5400,5400,5400,5400,0
|
|
20230904,162100,166096640,5400,5400,5400,5400,0
|
|
20230904,162000,166096640,5400,5400,5400,5400,0
|
|
20230904,161900,166096640,5400,5400,5400,5400,0
|
|
20230904,161800,166096640,5400,5400,5400,5400,0
|
|
20230904,161700,166096640,5400,5400,5400,5400,0
|
|
20230904,161600,166096640,5400,5400,5400,5400,0
|
|
20230904,161500,166096640,5400,5400,5400,5400,0
|
|
20230904,161400,166096640,5400,5400,5400,5400,0
|
|
20230904,161300,166096640,5400,5400,5400,5400,0
|
|
20230904,161200,166096640,5400,5400,5400,5400,0
|
|
20230904,161100,166096640,5400,5400,5400,5400,0
|
|
20230904,161000,166096640,5400,5400,5400,5400,0
|
|
20230904,160900,166096640,5400,5400,5400,5400,0
|
|
20230904,160800,166096640,5400,5400,5400,5400,0
|
|
20230904,160700,166096640,5400,5400,5400,5400,0
|
|
20230904,160600,166096640,5400,5400,5400,5400,13
|
|
20230904,160500,166096640,5400,5400,5400,5400,0
|
|
20230904,160400,166096640,5400,5400,5400,5400,0
|
|
20230904,160300,166096640,5400,5400,5400,5400,0
|
|
20230904,160200,166096640,5400,5400,5400,5400,0
|
|
20230904,160100,166096640,5400,5400,5400,5400,0
|
|
20230904,160000,166096640,5400,5400,5400,5400,0
|
|
20230904,155900,166096640,5400,5400,5400,5400,0
|
|
20230904,155800,166096640,5400,5400,5400,5400,0
|
|
20230904,155700,166096640,5400,5400,5400,5400,0
|
|
20230904,155600,166096640,5400,5400,5400,5400,0
|
|
20230904,155500,166096640,5400,5400,5400,5400,0
|
|
20230904,155400,166096640,5400,5400,5400,5400,0
|
|
20230904,155300,166096640,5400,5400,5400,5400,0
|
|
20230904,155200,166096640,5400,5400,5400,5400,0
|
|
20230904,155100,166096640,5400,5400,5400,5400,0
|
|
20230904,155000,166096640,5400,5400,5400,5400,0
|
|
20230904,154900,166096640,5400,5400,5400,5400,0
|
|
20230904,154800,166096640,5400,5400,5400,5400,0
|
|
20230904,154700,166096640,5400,5400,5400,5400,0
|
|
20230904,154600,166096640,5400,5400,5400,5400,0
|
|
20230904,154500,166096640,5400,5400,5400,5400,0
|
|
20230904,154400,166096640,5400,5400,5400,5400,0
|
|
20230904,154300,166096640,5400,5400,5400,5400,0
|
|
20230904,154200,166096640,5400,5400,5400,5400,0
|
|
20230904,154100,166096640,5400,5400,5400,5400,0
|
|
20230904,154000,166096640,5400,5400,5400,5400,0
|
|
20230904,153900,166096640,5400,5400,5400,5400,0
|
|
20230904,153800,166096640,5400,5400,5400,5400,0
|
|
20230904,153700,166096640,5400,5400,5400,5400,0
|
|
20230904,153600,166096640,5400,5400,5400,5400,13
|
|
20230904,153500,166096640,5400,5400,5400,5400,0
|
|
20230904,153400,166096640,5400,5400,5400,5400,0
|
|
20230904,153300,166096640,5400,5400,5400,5400,0
|
|
20230904,153200,166096640,5400,5400,5400,5400,0
|
|
20230904,153100,166096640,5400,5400,5400,5400,0
|
|
20230904,153000,166096640,5400,5400,5400,5400,13
|
|
20230904,152900,166026440,5360,5360,5360,5360,0
|
|
20230904,152800,166026440,5360,5360,5360,5360,0
|
|
20230904,152700,166026440,5360,5360,5360,5360,0
|
|
20230904,152600,166026440,5360,5360,5360,5360,0
|
|
20230904,152500,166026440,5360,5360,5360,5360,0
|
|
20230904,152400,166026440,5360,5360,5360,5360,0
|
|
20230904,152300,166026440,5360,5360,5360,5360,0
|
|
20230904,152200,166026440,5360,5360,5360,5360,0
|
|
20230904,152100,166026440,5360,5360,5360,5360,0
|
|
20230904,152000,166026440,5360,5360,5360,5360,0
|
|
20230904,151900,166026440,5360,5360,5360,5360,0
|
|
20230904,151800,166026440,5360,5360,5360,5360,0
|
|
20230904,151700,166026440,5360,5360,5360,5360,0
|
|
20230904,151600,166026440,5360,5360,5360,5360,12
|
|
20230904,151500,165962120,5380,5380,5380,5380,12
|
|
20230904,151400,165897560,5360,5370,5370,5360,60
|
|
20230904,151300,165575890,5380,5380,5380,5380,6
|
|
20230904,151200,165543610,5380,5380,5380,5380,5
|
|
20230904,151100,165516710,5380,5380,5380,5380,22
|
|
20230904,151000,165398350,5370,5370,5370,5370,0
|
|
20230904,150900,165398350,5370,5370,5370,5370,560
|
|
20230904,150800,162391150,5360,5360,5360,5360,196
|
|
20230904,150700,161340590,5360,5360,5360,5360,5
|
|
20230904,150600,161313790,5360,5360,5360,5360,0
|
|
20230904,150500,161313790,5360,5360,5360,5360,0
|
|
20230904,150400,161313790,5360,5360,5360,5360,9
|
|
20230904,150300,161265550,5360,5360,5360,5360,0
|
|
20230904,150200,161265550,5360,5360,5360,5360,50
|
|
20230904,150100,160997550,5340,5340,5340,5340,0
|
|
20230904,150000,160997550,5340,5340,5340,5340,0
|
|
20230904,145900,160997550,5340,5340,5340,5340,0
|
|
20230904,145800,160997550,5340,5340,5340,5340,80
|
|
20230904,145700,160570350,5350,5350,5350,5350,0
|
|
20230904,145600,160570350,5350,5350,5350,5350,0
|
|
20230904,145500,160570350,5350,5350,5350,5350,0
|
|
20230904,145400,160570350,5350,5350,5350,5350,0
|
|
20230904,145300,160570350,5350,5350,5350,5350,0
|
|
20230904,145200,160570350,5350,5350,5350,5350,0
|
|
20230904,145100,160570350,5350,5350,5350,5350,0
|
|
20230904,145000,160570350,5350,5350,5350,5350,0
|
|
20230904,144900,160570350,5350,5350,5350,5350,0
|
|
20230904,144800,160570350,5350,5340,5350,5340,278
|
|
20230904,144700,159085310,5350,5350,5350,5350,10
|
|
20230904,144600,159031810,5350,5350,5350,5350,0
|
|
20230904,144500,159031810,5350,5350,5350,5350,0
|
|
20230904,144400,159031810,5350,5350,5350,5350,0
|
|
20230904,144300,159031810,5350,5350,5350,5350,5
|
|
20230904,144200,159005060,5350,5350,5350,5350,5
|
|
20230904,144100,158978310,5350,5350,5350,5350,5
|
|
20230904,144000,158951560,5350,5350,5350,5350,614
|
|
20230904,143900,155666660,5350,5350,5350,5350,0
|
|
20230904,143800,155666660,5350,5350,5350,5350,0
|
|
20230904,143700,155666660,5350,5350,5350,5350,170
|
|
20230904,143600,154757160,5350,5350,5350,5350,0
|
|
20230904,143500,154757160,5350,5350,5350,5350,0
|
|
20230904,143400,154757160,5350,5350,5350,5350,0
|
|
20230904,143300,154757160,5350,5350,5350,5350,163
|
|
20230904,143200,153885110,5350,5350,5350,5350,0
|
|
20230904,143100,153885110,5350,5350,5350,5350,60
|
|
20230904,143000,153564110,5350,5350,5350,5350,20
|
|
20230904,142900,153457110,5350,5350,5350,5350,0
|
|
20230904,142800,153457110,5350,5350,5350,5350,7
|
|
20230904,142700,153419660,5350,5350,5350,5350,0
|
|
20230904,142600,153419660,5350,5350,5350,5350,0
|
|
20230904,142500,153419660,5350,5350,5350,5350,146
|
|
20230904,142400,152638560,5360,5360,5360,5360,0
|
|
20230904,142300,152638560,5360,5360,5360,5360,0
|
|
20230904,142200,152638560,5360,5360,5360,5360,0
|
|
20230904,142100,152638560,5360,5360,5360,5360,0
|
|
20230904,142000,152638560,5360,5360,5360,5360,0
|
|
20230904,141900,152638560,5360,5360,5360,5360,0
|
|
20230904,141800,152638560,5360,5360,5360,5360,0
|
|
20230904,141700,152638560,5360,5360,5360,5360,1
|
|
20230904,141600,152633200,5360,5360,5360,5360,0
|
|
20230904,141500,152633200,5360,5360,5360,5360,0
|
|
20230904,141400,152633200,5360,5360,5360,5360,0
|
|
20230904,141300,152633200,5360,5360,5360,5360,0
|
|
20230904,141200,152633200,5360,5360,5360,5360,31
|
|
20230904,141100,152467040,5360,5360,5360,5360,0
|
|
20230904,141000,152467040,5360,5360,5360,5360,0
|
|
20230904,140900,152467040,5360,5360,5360,5360,37
|
|
20230904,140800,152268720,5360,5360,5360,5360,0
|
|
20230904,140700,152268720,5360,5360,5360,5360,0
|
|
20230904,140600,152268720,5360,5360,5360,5360,0
|
|
20230904,140500,152268720,5360,5360,5360,5360,0
|
|
20230904,140400,152268720,5360,5360,5360,5360,0
|
|
20230904,140300,152268720,5360,5360,5360,5360,0
|
|
20230904,140200,152268720,5360,5360,5360,5360,0
|
|
20230904,140100,152268720,5360,5360,5360,5360,0
|
|
20230904,140000,152268720,5360,5360,5360,5360,0
|
|
20230904,135900,152268720,5360,5360,5360,5360,37
|
|
20230904,135800,152070400,5360,5360,5360,5360,0
|
|
20230904,135700,152070400,5360,5360,5360,5360,0
|
|
20230904,135600,152070400,5360,5360,5360,5360,0
|
|
20230904,135500,152070400,5360,5360,5360,5360,0
|
|
20230904,135400,152070400,5360,5360,5360,5360,0
|
|
20230904,135300,152070400,5360,5360,5360,5360,2
|
|
20230904,135200,152059680,5360,5360,5360,5360,18
|
|
20230904,135100,151963200,5360,5360,5360,5360,10
|
|
20230904,135000,151909600,5350,5350,5350,5350,0
|
|
20230904,134900,151909600,5350,5350,5350,5350,15
|
|
20230904,134800,151829350,5350,5350,5350,5350,0
|
|
20230904,134700,151829350,5350,5350,5350,5350,0
|
|
20230904,134600,151829350,5350,5350,5350,5350,263
|
|
20230904,134500,150422300,5350,5350,5350,5350,60
|
|
20230904,134400,150101300,5350,5350,5350,5350,0
|
|
20230904,134300,150101300,5350,5350,5350,5350,0
|
|
20230904,134200,150101300,5350,5350,5350,5350,652
|
|
20230904,134100,146613100,5350,5350,5350,5350,46
|
|
20230904,134000,146367000,5350,5350,5350,5350,0
|
|
20230904,133900,146367000,5350,5350,5350,5350,0
|
|
20230904,133800,146367000,5350,5350,5350,5350,0
|
|
20230904,133700,146367000,5350,5350,5350,5350,1
|
|
20230904,133600,146361650,5370,5370,5370,5370,0
|
|
20230904,133500,146361650,5370,5370,5370,5370,0
|
|
20230904,133400,146361650,5370,5370,5370,5370,0
|
|
20230904,133300,146361650,5370,5370,5370,5370,0
|
|
20230904,133200,146361650,5370,5370,5370,5370,0
|
|
20230904,133100,146361650,5370,5370,5370,5370,0
|
|
20230904,133000,146361650,5370,5370,5370,5370,0
|
|
20230904,132900,146361650,5370,5370,5370,5370,0
|
|
20230904,132800,146361650,5370,5370,5370,5370,0
|
|
20230904,132700,146361650,5370,5370,5370,5370,0
|
|
20230904,132600,146361650,5370,5370,5370,5370,0
|
|
20230904,132500,146361650,5370,5370,5370,5370,0
|
|
20230904,132400,146361650,5370,5370,5370,5370,0
|
|
20230904,132300,146361650,5370,5370,5370,5370,0
|
|
20230904,132200,146361650,5370,5370,5370,5370,0
|
|
20230904,132100,146361650,5370,5370,5370,5370,0
|
|
20230904,132000,146361650,5370,5370,5370,5370,0
|
|
20230904,131900,146361650,5370,5370,5370,5370,0
|
|
20230904,131800,146361650,5370,5370,5370,5370,0
|
|
20230904,131700,146361650,5370,5370,5370,5370,0
|
|
20230904,131600,146361650,5370,5370,5370,5370,0
|
|
20230904,131500,146361650,5370,5370,5370,5370,105
|
|
20230904,131400,145797800,5360,5360,5360,5360,0
|
|
20230904,131300,145797800,5360,5360,5360,5360,10
|
|
20230904,131200,145744200,5350,5350,5350,5350,0
|
|
20230904,131100,145744200,5350,5350,5350,5350,0
|
|
20230904,131000,145744200,5350,5350,5350,5350,326
|
|
20230904,130900,144000100,5360,5360,5360,5360,326
|
|
20230904,130800,142252740,5360,5360,5360,5360,240
|
|
20230904,130700,140966340,5360,5360,5360,5360,0
|
|
20230904,130600,140966340,5360,5360,5360,5360,0
|
|
20230904,130500,140966340,5360,5360,5360,5360,15
|
|
20230904,130400,140885940,5360,5360,5360,5360,0
|
|
20230904,130300,140885940,5360,5360,5360,5360,100
|
|
20230904,130200,140349940,5360,5360,5360,5360,0
|
|
20230904,130100,140349940,5360,5360,5360,5360,223
|
|
20230904,130000,139154660,5360,5360,5360,5360,46
|
|
20230904,125900,138908100,5360,5360,5360,5360,0
|
|
20230904,125800,138908100,5360,5360,5360,5360,0
|
|
20230904,125700,138908100,5360,5360,5360,5360,0
|
|
20230904,125600,138908100,5360,5360,5360,5360,0
|
|
20230904,125500,138908100,5360,5360,5360,5360,0
|
|
20230904,125400,138908100,5360,5360,5360,5360,0
|
|
20230904,125300,138908100,5360,5360,5360,5360,0
|
|
20230904,125200,138908100,5360,5360,5360,5360,0
|
|
20230904,125100,138908100,5360,5360,5360,5360,1
|
|
20230904,125000,138902740,5360,5360,5360,5360,0
|
|
20230904,124900,138902740,5360,5360,5360,5360,0
|
|
20230904,124800,138902740,5360,5360,5360,5360,0
|
|
20230904,124700,138902740,5360,5360,5360,5360,2
|
|
20230904,124600,138892020,5360,5360,5360,5360,2
|
|
20230904,124500,138881300,5360,5360,5360,5360,0
|
|
20230904,124400,138881300,5360,5360,5360,5360,0
|
|
20230904,124300,138881300,5360,5360,5360,5360,49
|
|
20230904,124200,138618660,5360,5360,5360,5360,101
|
|
20230904,124100,138077300,5350,5350,5350,5350,0
|
|
20230904,124000,138077300,5350,5350,5350,5350,17
|
|
20230904,123900,137986350,5360,5360,5360,5360,0
|
|
20230904,123800,137986350,5360,5360,5360,5360,0
|
|
20230904,123700,137986350,5360,5360,5360,5360,0
|
|
20230904,123600,137986350,5360,5360,5360,5360,0
|
|
20230904,123500,137986350,5360,5360,5360,5360,0
|
|
20230904,123400,137986350,5360,5360,5360,5360,0
|
|
20230904,123300,137986350,5360,5360,5360,5360,0
|
|
20230904,123200,137986350,5360,5360,5360,5360,0
|
|
20230904,123100,137986350,5360,5360,5360,5360,0
|
|
20230904,123000,137986350,5360,5360,5360,5360,0
|
|
20230904,122900,137986350,5360,5360,5360,5360,0
|
|
20230904,122800,137986350,5360,5360,5360,5360,0
|
|
20230904,122700,137986350,5360,5360,5360,5360,0
|
|
20230904,122600,137986350,5360,5360,5360,5360,0
|
|
20230904,122500,137986350,5360,5360,5360,5360,2067
|
|
20230904,122400,126907230,5370,5370,5370,5370,1
|
|
20230904,122300,126901860,5360,5360,5360,5360,0
|
|
20230904,122200,126901860,5360,5360,5360,5360,0
|
|
20230904,122100,126901860,5360,5360,5360,5360,9
|
|
20230904,122000,126853620,5370,5360,5370,5360,7
|
|
20230904,121900,126816090,5370,5360,5370,5360,13
|
|
20230904,121800,126746400,5360,5360,5360,5360,153
|
|
20230904,121700,125926320,5360,5360,5360,5360,1
|
|
20230904,121600,125920960,5350,5350,5350,5350,7
|
|
20230904,121500,125883510,5350,5350,5350,5350,0
|
|
20230904,121400,125883510,5350,5350,5350,5350,1
|
|
20230904,121300,125878160,5340,5340,5340,5340,100
|
|
20230904,121200,125344160,5340,5340,5340,5340,0
|
|
20230904,121100,125344160,5340,5340,5340,5340,0
|
|
20230904,121000,125344160,5340,5340,5340,5340,0
|
|
20230904,120900,125344160,5340,5340,5340,5340,0
|
|
20230904,120800,125344160,5340,5340,5340,5340,0
|
|
20230904,120700,125344160,5340,5340,5340,5340,0
|
|
20230904,120600,125344160,5340,5340,5340,5340,0
|
|
20230904,120500,125344160,5340,5340,5340,5340,0
|
|
20230904,120400,125344160,5340,5340,5340,5340,0
|
|
20230904,120300,125344160,5340,5340,5340,5340,0
|
|
20230904,120200,125344160,5340,5340,5340,5340,0
|
|
20230904,120100,125344160,5340,5340,5340,5340,875
|
|
20230904,120000,120671660,5340,5340,5340,5340,36
|
|
20230904,115900,120479420,5350,5350,5350,5350,0
|
|
20230904,115800,120479420,5350,5350,5350,5350,10
|
|
20230904,115700,120425920,5360,5360,5360,5360,0
|
|
20230904,115600,120425920,5360,5360,5360,5360,0
|
|
20230904,115500,120425920,5360,5360,5360,5360,0
|
|
20230904,115400,120425920,5360,5360,5360,5360,0
|
|
20230904,115300,120425920,5360,5360,5360,5360,0
|
|
20230904,115200,120425920,5360,5360,5360,5360,0
|
|
20230904,115100,120425920,5360,5360,5360,5360,1
|
|
20230904,115000,120420560,5340,5350,5350,5340,1114
|
|
20230904,114900,114469990,5350,5350,5350,5350,4
|
|
20230904,114800,114448590,5350,5350,5350,5350,4
|
|
20230904,114700,114427190,5350,5350,5350,5350,109
|
|
20230904,114600,113844040,5350,5350,5350,5350,0
|
|
20230904,114500,113844040,5350,5350,5350,5350,0
|
|
20230904,114400,113844040,5350,5350,5350,5350,0
|
|
20230904,114300,113844040,5350,5350,5350,5350,0
|
|
20230904,114200,113844040,5350,5350,5350,5350,0
|
|
20230904,114100,113844040,5350,5350,5350,5350,0
|
|
20230904,114000,113844040,5350,5350,5350,5350,0
|
|
20230904,113900,113844040,5350,5350,5350,5350,0
|
|
20230904,113800,113844040,5350,5350,5350,5350,0
|
|
20230904,113700,113844040,5350,5350,5350,5350,0
|
|
20230904,113600,113844040,5350,5350,5350,5350,0
|
|
20230904,113500,113844040,5350,5360,5360,5350,130
|
|
20230904,113400,113148530,5350,5350,5350,5350,15
|
|
20230904,113300,113068280,5360,5360,5360,5360,0
|
|
20230904,113200,113068280,5360,5360,5360,5360,1
|
|
20230904,113100,113062920,5340,5340,5340,5340,0
|
|
20230904,113000,113062920,5340,5340,5340,5340,0
|
|
20230904,112900,113062920,5340,5340,5340,5340,130
|
|
20230904,112800,112368720,5340,5340,5340,5340,0
|
|
20230904,112700,112368720,5340,5340,5340,5340,0
|
|
20230904,112600,112368720,5340,5340,5340,5340,168
|
|
20230904,112500,111471600,5340,5340,5340,5340,0
|
|
20230904,112400,111471600,5340,5340,5340,5340,135
|
|
20230904,112300,110750700,5340,5360,5360,5340,642
|
|
20230904,112200,107318390,5350,5350,5350,5350,99
|
|
20230904,112100,106788740,5350,5350,5350,5350,489
|
|
20230904,112000,104172590,5350,5350,5350,5350,0
|
|
20230904,111900,104172590,5350,5350,5350,5350,60
|
|
20230904,111800,103851590,5350,5350,5350,5350,46
|
|
20230904,111700,103605490,5360,5360,5360,5360,1
|
|
20230904,111600,103600130,5350,5350,5350,5350,0
|
|
20230904,111500,103600130,5350,5350,5350,5350,0
|
|
20230904,111400,103600130,5350,5350,5350,5350,0
|
|
20230904,111300,103600130,5350,5350,5350,5350,0
|
|
20230904,111200,103600130,5350,5350,5350,5350,0
|
|
20230904,111100,103600130,5350,5350,5350,5350,0
|
|
20230904,111000,103600130,5350,5350,5350,5350,0
|
|
20230904,110900,103600130,5350,5350,5350,5350,0
|
|
20230904,110800,103600130,5350,5350,5350,5350,0
|
|
20230904,110700,103600130,5350,5350,5350,5350,0
|
|
20230904,110600,103600130,5350,5350,5350,5350,78
|
|
20230904,110500,103182830,5350,5350,5350,5350,0
|
|
20230904,110400,103182830,5350,5350,5350,5350,0
|
|
20230904,110300,103182830,5350,5350,5350,5350,50
|
|
20230904,110200,102915330,5350,5350,5350,5350,70
|
|
20230904,110100,102540830,5350,5350,5350,5350,0
|
|
20230904,110000,102540830,5350,5350,5350,5350,0
|
|
20230904,105900,102540830,5350,5350,5350,5350,0
|
|
20230904,105800,102540830,5350,5350,5350,5350,0
|
|
20230904,105700,102540830,5350,5350,5350,5350,0
|
|
20230904,105600,102540830,5350,5350,5350,5350,0
|
|
20230904,105500,102540830,5350,5350,5350,5350,0
|
|
20230904,105400,102540830,5350,5350,5350,5350,0
|
|
20230904,105300,102540830,5350,5350,5350,5350,0
|
|
20230904,105200,102540830,5350,5350,5350,5350,0
|
|
20230904,105100,102540830,5350,5350,5350,5350,0
|
|
20230904,105000,102540830,5350,5350,5350,5350,33
|
|
20230904,104900,102364280,5350,5350,5350,5350,0
|
|
20230904,104800,102364280,5350,5350,5350,5350,0
|
|
20230904,104700,102364280,5350,5350,5350,5350,0
|
|
20230904,104600,102364280,5350,5350,5350,5350,0
|
|
20230904,104500,102364280,5350,5350,5350,5350,1
|
|
20230904,104400,102358930,5350,5350,5350,5350,1
|
|
20230904,104300,102353580,5350,5350,5350,5350,31
|
|
20230904,104200,102187730,5360,5360,5360,5360,21
|
|
20230904,104100,102075170,5380,5380,5380,5380,0
|
|
20230904,104000,102075170,5380,5380,5380,5380,0
|
|
20230904,103900,102075170,5380,5380,5380,5380,0
|
|
20230904,103800,102075170,5380,5380,5380,5380,0
|
|
20230904,103700,102075170,5380,5380,5380,5380,0
|
|
20230904,103600,102075170,5380,5380,5380,5380,0
|
|
20230904,103500,102075170,5380,5380,5380,5380,0
|
|
20230904,103400,102075170,5380,5380,5380,5380,0
|
|
20230904,103300,102075170,5380,5380,5380,5380,1
|
|
20230904,103200,102069790,5380,5380,5380,5380,0
|
|
20230904,103100,102069790,5380,5380,5380,5380,0
|
|
20230904,103000,102069790,5380,5380,5380,5380,26
|
|
20230904,102900,101929910,5370,5370,5370,5370,0
|
|
20230904,102800,101929910,5370,5370,5370,5370,48
|
|
20230904,102700,101672150,5390,5390,5390,5390,0
|
|
20230904,102600,101672150,5390,5370,5390,5370,100
|
|
20230904,102500,101133190,5360,5360,5360,5360,1222
|
|
20230904,102400,94583270,5350,5350,5360,5350,468
|
|
20230904,102300,92079460,5340,5340,5340,5340,0
|
|
20230904,102200,92079460,5340,5340,5340,5340,0
|
|
20230904,102100,92079460,5340,5340,5340,5340,0
|
|
20230904,102000,92079460,5340,5340,5340,5340,0
|
|
20230904,101900,92079460,5340,5350,5350,5340,16
|
|
20230904,101800,91993880,5350,5340,5350,5340,55
|
|
20230904,101700,91700090,5350,5350,5350,5350,0
|
|
20230904,101600,91700090,5350,5350,5350,5350,0
|
|
20230904,101500,91700090,5350,5350,5350,5350,0
|
|
20230904,101400,91700090,5350,5350,5350,5350,36
|
|
20230904,101300,91507490,5350,5350,5350,5350,0
|
|
20230904,101200,91507490,5350,5350,5350,5350,16
|
|
20230904,101100,91421890,5350,5350,5360,5340,300
|
|
20230904,101000,89816910,5360,5360,5360,5360,150
|
|
20230904,100900,89012910,5350,5380,5380,5350,101
|
|
20230904,100800,88472430,5400,5400,5400,5400,1
|
|
20230904,100700,88467030,5400,5380,5400,5380,3
|
|
20230904,100600,88450870,5360,5380,5380,5360,11
|
|
20230904,100500,88391710,5390,5390,5390,5390,0
|
|
20230904,100400,88391710,5390,5390,5390,5390,1
|
|
20230904,100300,88386320,5380,5380,5380,5380,14
|
|
20230904,100200,88311000,5420,5370,5420,5370,400
|
|
20230904,100100,86150330,5370,5370,5370,5370,0
|
|
20230904,100000,86150330,5370,5370,5370,5370,1
|
|
20230904,095900,86144960,5370,5370,5370,5370,1
|
|
20230904,095800,86139590,5360,5360,5360,5360,0
|
|
20230904,095700,86139590,5360,5360,5360,5360,13
|
|
20230904,095600,86069910,5360,5360,5360,5360,40
|
|
20230904,095500,85855510,5350,5350,5350,5350,0
|
|
20230904,095400,85855510,5350,5350,5350,5350,0
|
|
20230904,095300,85855510,5350,5350,5350,5350,0
|
|
20230904,095200,85855510,5350,5330,5350,5330,1444
|
|
20230904,095100,78146980,5330,5330,5330,5330,3
|
|
20230904,095000,78130990,5330,5330,5330,5330,10
|
|
20230904,094900,78077690,5320,5320,5320,5320,0
|
|
20230904,094800,78077690,5320,5320,5320,5320,0
|
|
20230904,094700,78077690,5320,5320,5320,5320,97
|
|
20230904,094600,77561650,5330,5320,5330,5320,287
|
|
20230904,094500,76034780,5320,5320,5320,5320,0
|
|
20230904,094400,76034780,5320,5320,5320,5320,95
|
|
20230904,094300,75529380,5320,5320,5320,5320,97
|
|
20230904,094200,75013340,5330,5330,5330,5330,40
|
|
20230904,094100,74800140,5330,5330,5330,5330,0
|
|
20230904,094000,74800140,5330,5330,5330,5330,100
|
|
20230904,093900,74267140,5320,5320,5320,5320,280
|
|
20230904,093800,72777540,5320,5320,5320,5320,0
|
|
20230904,093700,72777540,5320,5320,5320,5320,0
|
|
20230904,093600,72777540,5320,5320,5320,5320,0
|
|
20230904,093500,72777540,5320,5320,5320,5320,97
|
|
20230904,093400,72261500,5340,5340,5340,5340,1
|
|
20230904,093300,72256160,5320,5320,5320,5320,90
|
|
20230904,093200,71777360,5340,5340,5340,5340,0
|
|
20230904,093100,71777360,5340,5340,5350,5340,165
|
|
20230904,093000,70896250,5350,5350,5350,5350,3
|
|
20230904,092900,70880200,5350,5340,5350,5340,238
|
|
20230904,092800,69607050,5320,5320,5320,5320,0
|
|
20230904,092700,69607050,5320,5320,5320,5320,97
|
|
20230904,092600,69091010,5350,5350,5350,5350,306
|
|
20230904,092500,67453910,5350,5350,5350,5350,0
|
|
20230904,092400,67453910,5350,5350,5350,5350,18
|
|
20230904,092300,67357610,5350,5350,5350,5310,99
|
|
20230904,092200,66830630,5340,5340,5340,5340,161
|
|
20230904,092100,65970890,5340,5330,5340,5330,156
|
|
20230904,092000,65139290,5330,5320,5330,5320,101
|
|
20230904,091900,64601960,5310,5320,5320,5310,97
|
|
20230904,091800,64086590,5330,5330,5330,5330,5
|
|
20230904,091700,64059940,5330,5320,5330,5310,448
|
|
20230904,091600,61674890,5300,5300,5300,5300,102
|
|
20230904,091500,61134290,5300,5340,5340,5300,2892
|
|
20230904,091400,45792280,5350,5330,5360,5300,3838
|
|
20230904,091300,25405230,5320,5320,5320,5320,0
|
|
20230904,091200,25405230,5320,5330,5330,5320,700
|
|
20230904,091100,21679250,5360,5360,5360,5360,98
|
|
20230904,091000,21153970,5370,5370,5370,5370,7
|
|
20230904,090900,21116380,5360,5360,5360,5360,431
|
|
20230904,090800,18806220,5360,5330,5360,5330,72
|
|
20230904,090700,18420870,5330,5330,5330,5330,1
|
|
20230904,090600,18415540,5320,5320,5320,5320,0
|
|
20230904,090500,18415540,5320,5360,5360,5320,367
|
|
20230904,090400,16462780,5400,5350,5400,5350,91
|
|
20230904,090300,15975880,5340,5410,5410,5300,2332
|
|
20230904,090200,3515510,5420,5420,5420,5420,11
|
|
20230904,090100,3455890,5410,5410,5410,5410,17
|
|
20230904,090000,3363920,5420,5480,5480,5420,615
|