662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195900,361006660,5500,5500,5500,5500,709
|
|
20230904,195800,361006660,5500,5500,5500,5500,0
|
|
20230904,195700,361006660,5500,5500,5500,5500,0
|
|
20230904,195600,361006660,5500,5500,5500,5500,0
|
|
20230904,195500,361006660,5500,5500,5500,5500,0
|
|
20230904,195400,361006660,5500,5500,5500,5500,0
|
|
20230904,195300,361006660,5500,5500,5500,5500,0
|
|
20230904,195200,361006660,5500,5500,5500,5500,0
|
|
20230904,195100,361006660,5500,5500,5500,5500,0
|
|
20230904,195000,361006660,5500,5500,5500,5500,0
|
|
20230904,194900,361006660,5500,5500,5500,5500,0
|
|
20230904,194800,361006660,5500,5500,5500,5500,0
|
|
20230904,194700,361006660,5500,5500,5500,5500,0
|
|
20230904,194600,361006660,5500,5500,5500,5500,0
|
|
20230904,194500,361006660,5500,5500,5500,5500,0
|
|
20230904,194400,361006660,5500,5500,5500,5500,0
|
|
20230904,194300,361006660,5500,5500,5500,5500,0
|
|
20230904,194200,361006660,5500,5500,5500,5500,0
|
|
20230904,194100,361006660,5500,5500,5500,5500,0
|
|
20230904,194000,361006660,5500,5500,5500,5500,0
|
|
20230904,193900,361006660,5500,5500,5500,5500,0
|
|
20230904,193800,361006660,5500,5500,5500,5500,0
|
|
20230904,193700,361006660,5500,5500,5500,5500,0
|
|
20230904,193600,361006660,5500,5500,5500,5500,0
|
|
20230904,193500,361006660,5500,5500,5500,5500,0
|
|
20230904,193400,361006660,5500,5500,5500,5500,0
|
|
20230904,193300,361006660,5500,5500,5500,5500,0
|
|
20230904,193200,361006660,5500,5500,5500,5500,0
|
|
20230904,193100,361006660,5500,5500,5500,5500,0
|
|
20230904,193000,361006660,5500,5500,5500,5500,0
|
|
20230904,192900,361006660,5500,5500,5500,5500,709
|
|
20230904,192800,361006660,5500,5500,5500,5500,0
|
|
20230904,192700,361006660,5500,5500,5500,5500,0
|
|
20230904,192600,361006660,5500,5500,5500,5500,0
|
|
20230904,192500,361006660,5500,5500,5500,5500,0
|
|
20230904,192400,361006660,5500,5500,5500,5500,0
|
|
20230904,192300,361006660,5500,5500,5500,5500,0
|
|
20230904,192200,361006660,5500,5500,5500,5500,0
|
|
20230904,192100,361006660,5500,5500,5500,5500,0
|
|
20230904,192000,361006660,5500,5500,5500,5500,0
|
|
20230904,191900,361006660,5500,5500,5500,5500,0
|
|
20230904,191800,361006660,5500,5500,5500,5500,0
|
|
20230904,191700,361006660,5500,5500,5500,5500,0
|
|
20230904,191600,361006660,5500,5500,5500,5500,0
|
|
20230904,191500,361006660,5500,5500,5500,5500,0
|
|
20230904,191400,361006660,5500,5500,5500,5500,0
|
|
20230904,191300,361006660,5500,5500,5500,5500,0
|
|
20230904,191200,361006660,5500,5500,5500,5500,0
|
|
20230904,191100,361006660,5500,5500,5500,5500,0
|
|
20230904,191000,361006660,5500,5500,5500,5500,0
|
|
20230904,190900,361006660,5500,5500,5500,5500,0
|
|
20230904,190800,361006660,5500,5500,5500,5500,0
|
|
20230904,190700,361006660,5500,5500,5500,5500,0
|
|
20230904,190600,361006660,5500,5500,5500,5500,0
|
|
20230904,190500,361006660,5500,5500,5500,5500,0
|
|
20230904,190400,361006660,5500,5500,5500,5500,0
|
|
20230904,190300,361006660,5500,5500,5500,5500,0
|
|
20230904,190200,361006660,5500,5500,5500,5500,0
|
|
20230904,190100,361006660,5500,5500,5500,5500,0
|
|
20230904,190000,361006660,5500,5500,5500,5500,0
|
|
20230904,185900,361006660,5500,5500,5500,5500,709
|
|
20230904,185800,361006660,5500,5500,5500,5500,0
|
|
20230904,185700,361006660,5500,5500,5500,5500,0
|
|
20230904,185600,361006660,5500,5500,5500,5500,0
|
|
20230904,185500,361006660,5500,5500,5500,5500,0
|
|
20230904,185400,361006660,5500,5500,5500,5500,0
|
|
20230904,185300,361006660,5500,5500,5500,5500,0
|
|
20230904,185200,361006660,5500,5500,5500,5500,0
|
|
20230904,185100,361006660,5500,5500,5500,5500,0
|
|
20230904,185000,361006660,5500,5500,5500,5500,0
|
|
20230904,184900,361006660,5500,5500,5500,5500,0
|
|
20230904,184800,361006660,5500,5500,5500,5500,0
|
|
20230904,184700,361006660,5500,5500,5500,5500,0
|
|
20230904,184600,361006660,5500,5500,5500,5500,0
|
|
20230904,184500,361006660,5500,5500,5500,5500,0
|
|
20230904,184400,361006660,5500,5500,5500,5500,0
|
|
20230904,184300,361006660,5500,5500,5500,5500,0
|
|
20230904,184200,361006660,5500,5500,5500,5500,0
|
|
20230904,184100,361006660,5500,5500,5500,5500,0
|
|
20230904,184000,361006660,5500,5500,5500,5500,0
|
|
20230904,183900,361006660,5500,5500,5500,5500,0
|
|
20230904,183800,361006660,5500,5500,5500,5500,0
|
|
20230904,183700,361006660,5500,5500,5500,5500,0
|
|
20230904,183600,361006660,5500,5500,5500,5500,0
|
|
20230904,183500,361006660,5500,5500,5500,5500,0
|
|
20230904,183400,361006660,5500,5500,5500,5500,0
|
|
20230904,183300,361006660,5500,5500,5500,5500,0
|
|
20230904,183200,361006660,5500,5500,5500,5500,0
|
|
20230904,183100,361006660,5500,5500,5500,5500,0
|
|
20230904,183000,361006660,5500,5500,5500,5500,0
|
|
20230904,182900,361006660,5500,5500,5500,5500,709
|
|
20230904,182800,361006660,5500,5500,5500,5500,0
|
|
20230904,182700,361006660,5500,5500,5500,5500,0
|
|
20230904,182600,361006660,5500,5500,5500,5500,0
|
|
20230904,182500,361006660,5500,5500,5500,5500,0
|
|
20230904,182400,361006660,5500,5500,5500,5500,0
|
|
20230904,182300,361006660,5500,5500,5500,5500,0
|
|
20230904,182200,361006660,5500,5500,5500,5500,0
|
|
20230904,182100,361006660,5500,5500,5500,5500,0
|
|
20230904,182000,361006660,5500,5500,5500,5500,0
|
|
20230904,181900,361006660,5500,5500,5500,5500,0
|
|
20230904,181800,361006660,5500,5500,5500,5500,0
|
|
20230904,181700,361006660,5500,5500,5500,5500,0
|
|
20230904,181600,361006660,5500,5500,5500,5500,0
|
|
20230904,181500,361006660,5500,5500,5500,5500,0
|
|
20230904,181400,361006660,5500,5500,5500,5500,0
|
|
20230904,181300,361006660,5500,5500,5500,5500,0
|
|
20230904,181200,361006660,5500,5500,5500,5500,0
|
|
20230904,181100,361006660,5500,5500,5500,5500,0
|
|
20230904,181000,361006660,5500,5500,5500,5500,0
|
|
20230904,180900,361006660,5500,5500,5500,5500,0
|
|
20230904,180800,361006660,5500,5500,5500,5500,0
|
|
20230904,180700,361006660,5500,5500,5500,5500,0
|
|
20230904,180600,361006660,5500,5500,5500,5500,0
|
|
20230904,180500,361006660,5500,5500,5500,5500,0
|
|
20230904,180400,361006660,5500,5500,5500,5500,0
|
|
20230904,180300,361006660,5500,5500,5500,5500,0
|
|
20230904,180200,361006660,5500,5500,5500,5500,0
|
|
20230904,180100,361006660,5500,5500,5500,5500,0
|
|
20230904,180000,361006660,5500,5500,5500,5500,0
|
|
20230904,175900,361006660,5500,5500,5500,5500,709
|
|
20230904,175800,361006660,5500,5500,5500,5500,0
|
|
20230904,175700,361006660,5500,5500,5500,5500,0
|
|
20230904,175600,361006660,5500,5500,5500,5500,0
|
|
20230904,175500,361006660,5500,5500,5500,5500,0
|
|
20230904,175400,361006660,5500,5500,5500,5500,0
|
|
20230904,175300,361006660,5500,5500,5500,5500,0
|
|
20230904,175200,361006660,5500,5500,5500,5500,0
|
|
20230904,175100,361006660,5500,5500,5500,5500,0
|
|
20230904,175000,361006660,5500,5500,5500,5500,0
|
|
20230904,174900,361006660,5500,5500,5500,5500,0
|
|
20230904,174800,361006660,5500,5500,5500,5500,0
|
|
20230904,174700,361006660,5500,5500,5500,5500,0
|
|
20230904,174600,361006660,5500,5500,5500,5500,0
|
|
20230904,174500,361006660,5500,5500,5500,5500,0
|
|
20230904,174400,361006660,5500,5500,5500,5500,0
|
|
20230904,174300,361006660,5500,5500,5500,5500,0
|
|
20230904,174200,361006660,5500,5500,5500,5500,0
|
|
20230904,174100,361006660,5500,5500,5500,5500,0
|
|
20230904,174000,361006660,5500,5500,5500,5500,0
|
|
20230904,173900,361006660,5500,5500,5500,5500,0
|
|
20230904,173800,361006660,5500,5500,5500,5500,0
|
|
20230904,173700,361006660,5500,5500,5500,5500,0
|
|
20230904,173600,361006660,5500,5500,5500,5500,0
|
|
20230904,173500,361006660,5500,5500,5500,5500,0
|
|
20230904,173400,361006660,5500,5500,5500,5500,0
|
|
20230904,173300,361006660,5500,5500,5500,5500,0
|
|
20230904,173200,361006660,5500,5500,5500,5500,0
|
|
20230904,173100,361006660,5500,5500,5500,5500,0
|
|
20230904,173000,361006660,5500,5500,5500,5500,0
|
|
20230904,172900,361006660,5500,5500,5500,5500,709
|
|
20230904,172800,361006660,5500,5500,5500,5500,0
|
|
20230904,172700,361006660,5500,5500,5500,5500,0
|
|
20230904,172600,361006660,5500,5500,5500,5500,0
|
|
20230904,172500,361006660,5500,5500,5500,5500,0
|
|
20230904,172400,361006660,5500,5500,5500,5500,0
|
|
20230904,172300,361006660,5500,5500,5500,5500,0
|
|
20230904,172200,361006660,5500,5500,5500,5500,0
|
|
20230904,172100,361006660,5500,5500,5500,5500,0
|
|
20230904,172000,361006660,5500,5500,5500,5500,0
|
|
20230904,171900,361006660,5500,5500,5500,5500,0
|
|
20230904,171800,361006660,5500,5500,5500,5500,0
|
|
20230904,171700,361006660,5500,5500,5500,5500,0
|
|
20230904,171600,361006660,5500,5500,5500,5500,0
|
|
20230904,171500,361006660,5500,5500,5500,5500,0
|
|
20230904,171400,361006660,5500,5500,5500,5500,0
|
|
20230904,171300,361006660,5500,5500,5500,5500,0
|
|
20230904,171200,361006660,5500,5500,5500,5500,0
|
|
20230904,171100,361006660,5500,5500,5500,5500,0
|
|
20230904,171000,361006660,5500,5500,5500,5500,0
|
|
20230904,170900,361006660,5500,5500,5500,5500,0
|
|
20230904,170800,361006660,5500,5500,5500,5500,0
|
|
20230904,170700,361006660,5500,5500,5500,5500,0
|
|
20230904,170600,361006660,5500,5500,5500,5500,0
|
|
20230904,170500,361006660,5500,5500,5500,5500,0
|
|
20230904,170400,361006660,5500,5500,5500,5500,0
|
|
20230904,170300,361006660,5500,5500,5500,5500,0
|
|
20230904,170200,361006660,5500,5500,5500,5500,0
|
|
20230904,170100,361006660,5500,5500,5500,5500,0
|
|
20230904,170000,361006660,5500,5500,5500,5500,0
|
|
20230904,165900,361006660,5500,5500,5500,5500,709
|
|
20230904,165800,361006660,5500,5500,5500,5500,0
|
|
20230904,165700,361006660,5500,5500,5500,5500,0
|
|
20230904,165600,361006660,5500,5500,5500,5500,0
|
|
20230904,165500,361006660,5500,5500,5500,5500,0
|
|
20230904,165400,361006660,5500,5500,5500,5500,0
|
|
20230904,165300,361006660,5500,5500,5500,5500,0
|
|
20230904,165200,361006660,5500,5500,5500,5500,0
|
|
20230904,165100,361006660,5500,5500,5500,5500,0
|
|
20230904,165000,361006660,5500,5500,5500,5500,0
|
|
20230904,164900,361006660,5500,5500,5500,5500,0
|
|
20230904,164800,361006660,5500,5500,5500,5500,0
|
|
20230904,164700,361006660,5500,5500,5500,5500,0
|
|
20230904,164600,361006660,5500,5500,5500,5500,0
|
|
20230904,164500,361006660,5500,5500,5500,5500,0
|
|
20230904,164400,361006660,5500,5500,5500,5500,0
|
|
20230904,164300,361006660,5500,5500,5500,5500,0
|
|
20230904,164200,361006660,5500,5500,5500,5500,0
|
|
20230904,164100,361006660,5500,5500,5500,5500,0
|
|
20230904,164000,361006660,5500,5500,5500,5500,0
|
|
20230904,163900,361006660,5500,5500,5500,5500,0
|
|
20230904,163800,361006660,5500,5500,5500,5500,0
|
|
20230904,163700,361006660,5500,5500,5500,5500,0
|
|
20230904,163600,361006660,5500,5500,5500,5500,0
|
|
20230904,163500,361006660,5500,5500,5500,5500,0
|
|
20230904,163400,361006660,5500,5500,5500,5500,0
|
|
20230904,163300,361006660,5500,5500,5500,5500,0
|
|
20230904,163200,361006660,5500,5500,5500,5500,0
|
|
20230904,163100,361006660,5500,5500,5500,5500,0
|
|
20230904,163000,361006660,5500,5500,5500,5500,0
|
|
20230904,162900,361006660,5500,5500,5500,5500,709
|
|
20230904,162800,361006660,5500,5500,5500,5500,0
|
|
20230904,162700,361006660,5500,5500,5500,5500,0
|
|
20230904,162600,361006660,5500,5500,5500,5500,0
|
|
20230904,162500,361006660,5500,5500,5500,5500,0
|
|
20230904,162400,361006660,5500,5500,5500,5500,0
|
|
20230904,162300,361006660,5500,5500,5500,5500,0
|
|
20230904,162200,361006660,5500,5500,5500,5500,0
|
|
20230904,162100,361006660,5500,5500,5500,5500,0
|
|
20230904,162000,361006660,5500,5500,5500,5500,0
|
|
20230904,161900,361006660,5500,5500,5500,5500,0
|
|
20230904,161800,361006660,5500,5500,5500,5500,0
|
|
20230904,161700,361006660,5500,5500,5500,5500,0
|
|
20230904,161600,361006660,5500,5500,5500,5500,0
|
|
20230904,161500,361006660,5500,5500,5500,5500,0
|
|
20230904,161400,361006660,5500,5500,5500,5500,0
|
|
20230904,161300,361006660,5500,5500,5500,5500,0
|
|
20230904,161200,361006660,5500,5500,5500,5500,0
|
|
20230904,161100,361006660,5500,5500,5500,5500,0
|
|
20230904,161000,361006660,5500,5500,5500,5500,0
|
|
20230904,160900,361006660,5500,5500,5500,5500,0
|
|
20230904,160800,361006660,5500,5500,5500,5500,0
|
|
20230904,160700,361006660,5500,5500,5500,5500,0
|
|
20230904,160600,361006660,5500,5500,5500,5500,0
|
|
20230904,160500,361006660,5500,5500,5500,5500,0
|
|
20230904,160400,361006660,5500,5500,5500,5500,0
|
|
20230904,160300,361006660,5500,5500,5500,5500,0
|
|
20230904,160200,361006660,5500,5500,5500,5500,0
|
|
20230904,160100,361006660,5500,5500,5500,5500,0
|
|
20230904,160000,361006660,5500,5500,5500,5500,0
|
|
20230904,155900,361006660,5500,5500,5500,5500,709
|
|
20230904,155800,361006660,5500,5500,5500,5500,0
|
|
20230904,155700,361006660,5500,5500,5500,5500,0
|
|
20230904,155600,361006660,5500,5500,5500,5500,0
|
|
20230904,155500,361006660,5500,5500,5500,5500,0
|
|
20230904,155400,361006660,5500,5500,5500,5500,0
|
|
20230904,155300,361006660,5500,5500,5500,5500,0
|
|
20230904,155200,361006660,5500,5500,5500,5500,0
|
|
20230904,155100,361006660,5500,5500,5500,5500,0
|
|
20230904,155000,361006660,5500,5500,5500,5500,0
|
|
20230904,154900,361006660,5500,5500,5500,5500,0
|
|
20230904,154800,361006660,5500,5500,5500,5500,0
|
|
20230904,154700,361006660,5500,5500,5500,5500,0
|
|
20230904,154600,361006660,5500,5500,5500,5500,0
|
|
20230904,154500,361006660,5500,5500,5500,5500,0
|
|
20230904,154400,361006660,5500,5500,5500,5500,0
|
|
20230904,154300,361006660,5500,5500,5500,5500,0
|
|
20230904,154200,361006660,5500,5500,5500,5500,0
|
|
20230904,154100,361006660,5500,5500,5500,5500,0
|
|
20230904,154000,361006660,5500,5500,5500,5500,0
|
|
20230904,153900,361006660,5500,5500,5500,5500,0
|
|
20230904,153800,361006660,5500,5500,5500,5500,0
|
|
20230904,153700,361006660,5500,5500,5500,5500,0
|
|
20230904,153600,361006660,5500,5500,5500,5500,0
|
|
20230904,153500,361006660,5500,5500,5500,5500,0
|
|
20230904,153400,361006660,5500,5500,5500,5500,0
|
|
20230904,153300,361006660,5500,5500,5500,5500,0
|
|
20230904,153200,361006660,5500,5500,5500,5500,0
|
|
20230904,153100,361006660,5500,5500,5500,5500,0
|
|
20230904,153000,361006660,5500,5500,5500,5500,709
|
|
20230904,152900,357107160,5530,5530,5530,5530,0
|
|
20230904,152800,357107160,5530,5530,5530,5530,0
|
|
20230904,152700,357107160,5530,5530,5530,5530,0
|
|
20230904,152600,357107160,5530,5530,5530,5530,0
|
|
20230904,152500,357107160,5530,5530,5530,5530,0
|
|
20230904,152400,357107160,5530,5530,5530,5530,0
|
|
20230904,152300,357107160,5530,5530,5530,5530,0
|
|
20230904,152200,357107160,5530,5530,5530,5530,0
|
|
20230904,152100,357107160,5530,5530,5530,5530,0
|
|
20230904,152000,357107160,5530,5530,5530,5530,0
|
|
20230904,151900,357107160,5530,5530,5530,5530,0
|
|
20230904,151800,357107160,5530,5530,5530,5530,3
|
|
20230904,151700,357090570,5530,5530,5530,5530,11
|
|
20230904,151600,357029740,5530,5530,5530,5530,0
|
|
20230904,151500,357029740,5530,5530,5530,5530,0
|
|
20230904,151400,357029740,5530,5530,5530,5530,11
|
|
20230904,151300,356968910,5530,5520,5530,5520,56
|
|
20230904,151200,356659450,5520,5520,5520,5520,0
|
|
20230904,151100,356659450,5520,5520,5520,5520,0
|
|
20230904,151000,356659450,5520,5510,5520,5490,103
|
|
20230904,150900,356092200,5520,5520,5520,5520,0
|
|
20230904,150800,356092200,5520,5520,5520,5520,3
|
|
20230904,150700,356075640,5510,5510,5510,5510,8
|
|
20230904,150600,356031560,5530,5530,5530,5530,0
|
|
20230904,150500,356031560,5530,5530,5530,5530,0
|
|
20230904,150400,356031560,5530,5530,5530,5530,0
|
|
20230904,150300,356031560,5530,5530,5530,5530,0
|
|
20230904,150200,356031560,5530,5530,5530,5530,0
|
|
20230904,150100,356031560,5530,5530,5530,5530,0
|
|
20230904,150000,356031560,5530,5530,5530,5530,0
|
|
20230904,145900,356031560,5530,5530,5530,5530,0
|
|
20230904,145800,356031560,5530,5530,5530,5530,2
|
|
20230904,145700,356020500,5530,5530,5530,5500,107
|
|
20230904,145600,355431790,5500,5510,5510,5500,600
|
|
20230904,145500,352131380,5500,5520,5520,5500,1130
|
|
20230904,145400,345915480,5540,5540,5540,5540,0
|
|
20230904,145300,345915480,5540,5540,5540,5540,0
|
|
20230904,145200,345915480,5540,5540,5540,5540,0
|
|
20230904,145100,345915480,5540,5540,5540,5540,0
|
|
20230904,145000,345915480,5540,5540,5540,5540,0
|
|
20230904,144900,345915480,5540,5540,5540,5540,1
|
|
20230904,144800,345909940,5550,5550,5550,5550,0
|
|
20230904,144700,345909940,5550,5550,5550,5550,0
|
|
20230904,144600,345909940,5550,5550,5550,5550,4
|
|
20230904,144500,345887740,5520,5520,5520,5520,0
|
|
20230904,144400,345887740,5520,5520,5520,5520,0
|
|
20230904,144300,345887740,5520,5550,5550,5520,1280
|
|
20230904,144200,338813710,5560,5560,5560,5560,2
|
|
20230904,144100,338802590,5560,5560,5560,5560,10
|
|
20230904,144000,338746990,5550,5550,5550,5550,90
|
|
20230904,143900,338247490,5560,5560,5560,5560,11
|
|
20230904,143800,338186330,5550,5550,5550,5550,655
|
|
20230904,143700,334551080,5550,5550,5550,5550,1
|
|
20230904,143600,334545530,5540,5540,5540,5540,74
|
|
20230904,143500,334135570,5540,5530,5540,5530,200
|
|
20230904,143400,333028890,5520,5510,5520,5510,127
|
|
20230904,143300,332328120,5500,5500,5500,5500,5
|
|
20230904,143200,332300620,5500,5500,5500,5500,0
|
|
20230904,143100,332300620,5500,5490,5500,5490,48
|
|
20230904,143000,332036950,5490,5470,5490,5470,69
|
|
20230904,142900,331659480,5470,5480,5480,5470,200
|
|
20230904,142800,330565320,5490,5490,5490,5490,0
|
|
20230904,142700,330565320,5490,5490,5490,5490,0
|
|
20230904,142600,330565320,5490,5490,5490,5490,0
|
|
20230904,142500,330565320,5490,5490,5490,5490,0
|
|
20230904,142400,330565320,5490,5490,5490,5490,20
|
|
20230904,142300,330455520,5490,5480,5490,5480,12
|
|
20230904,142200,330389740,5480,5490,5490,5480,41
|
|
20230904,142100,330165050,5480,5480,5480,5480,44
|
|
20230904,142000,329923930,5490,5480,5490,5480,562
|
|
20230904,141900,326844150,5500,5500,5500,5500,100
|
|
20230904,141800,326294150,5500,5500,5500,5500,200
|
|
20230904,141700,325194150,5500,5500,5500,5500,93
|
|
20230904,141600,324682650,5500,5500,5500,5500,0
|
|
20230904,141500,324682650,5500,5500,5500,5500,0
|
|
20230904,141400,324682650,5500,5500,5500,5500,1
|
|
20230904,141300,324677150,5510,5500,5510,5500,11
|
|
20230904,141200,324616640,5520,5520,5520,5520,0
|
|
20230904,141100,324616640,5520,5510,5520,5510,401
|
|
20230904,141000,322403910,5420,5420,5420,5420,0
|
|
20230904,140900,322403910,5420,5420,5420,5420,0
|
|
20230904,140800,322403910,5420,5420,5420,5420,0
|
|
20230904,140700,322403910,5420,5510,5510,5420,4000
|
|
20230904,140600,300630530,5500,5500,5500,5500,361
|
|
20230904,140500,298645030,5500,5500,5500,5500,4
|
|
20230904,140400,298623030,5500,5500,5500,5500,1
|
|
20230904,140300,298617530,5500,5520,5520,5500,1900
|
|
20230904,140200,288154850,5530,5530,5530,5530,0
|
|
20230904,140100,288154850,5530,5530,5530,5530,0
|
|
20230904,140000,288154850,5530,5530,5530,5530,0
|
|
20230904,135900,288154850,5530,5530,5530,5530,0
|
|
20230904,135800,288154850,5530,5530,5530,5530,0
|
|
20230904,135700,288154850,5530,5530,5530,5530,10
|
|
20230904,135600,288099550,5530,5530,5530,5530,0
|
|
20230904,135500,288099550,5530,5530,5530,5530,0
|
|
20230904,135400,288099550,5530,5530,5530,5530,0
|
|
20230904,135300,288099550,5530,5530,5530,5530,0
|
|
20230904,135200,288099550,5530,5530,5530,5530,0
|
|
20230904,135100,288099550,5530,5530,5530,5530,1
|
|
20230904,135000,288094020,5560,5560,5560,5560,0
|
|
20230904,134900,288094020,5560,5560,5560,5560,0
|
|
20230904,134800,288094020,5560,5560,5560,5560,0
|
|
20230904,134700,288094020,5560,5560,5560,5560,0
|
|
20230904,134600,288094020,5560,5560,5560,5560,0
|
|
20230904,134500,288094020,5560,5560,5560,5560,0
|
|
20230904,134400,288094020,5560,5560,5560,5560,0
|
|
20230904,134300,288094020,5560,5560,5560,5560,0
|
|
20230904,134200,288094020,5560,5560,5560,5560,0
|
|
20230904,134100,288094020,5560,5560,5560,5560,0
|
|
20230904,134000,288094020,5560,5560,5560,5560,1
|
|
20230904,133900,288088460,5560,5560,5560,5560,0
|
|
20230904,133800,288088460,5560,5560,5560,5560,0
|
|
20230904,133700,288088460,5560,5560,5560,5560,0
|
|
20230904,133600,288088460,5560,5560,5560,5560,0
|
|
20230904,133500,288088460,5560,5560,5560,5560,0
|
|
20230904,133400,288088460,5560,5560,5560,5560,0
|
|
20230904,133300,288088460,5560,5560,5560,5560,0
|
|
20230904,133200,288088460,5560,5560,5560,5560,0
|
|
20230904,133100,288088460,5560,5560,5560,5560,0
|
|
20230904,133000,288088460,5560,5560,5560,5560,0
|
|
20230904,132900,288088460,5560,5560,5560,5560,0
|
|
20230904,132800,288088460,5560,5560,5560,5560,0
|
|
20230904,132700,288088460,5560,5560,5560,5560,0
|
|
20230904,132600,288088460,5560,5560,5560,5560,0
|
|
20230904,132500,288088460,5560,5560,5560,5560,0
|
|
20230904,132400,288088460,5560,5560,5560,5560,5
|
|
20230904,132300,288060660,5560,5560,5560,5560,5
|
|
20230904,132200,288032860,5550,5550,5550,5550,0
|
|
20230904,132100,288032860,5550,5550,5550,5550,0
|
|
20230904,132000,288032860,5550,5550,5550,5550,100
|
|
20230904,131900,287477860,5560,5560,5560,5560,0
|
|
20230904,131800,287477860,5560,5560,5560,5560,0
|
|
20230904,131700,287477860,5560,5560,5560,5560,0
|
|
20230904,131600,287477860,5560,5560,5560,5560,0
|
|
20230904,131500,287477860,5560,5560,5560,5560,91
|
|
20230904,131400,286971900,5560,5560,5560,5560,0
|
|
20230904,131300,286971900,5560,5540,5560,5500,2401
|
|
20230904,131200,273760430,5550,5550,5550,5550,0
|
|
20230904,131100,273760430,5550,5550,5550,5550,100
|
|
20230904,131000,273205430,5550,5550,5550,5550,0
|
|
20230904,130900,273205430,5550,5550,5550,5550,20
|
|
20230904,130800,273094430,5550,5550,5550,5550,0
|
|
20230904,130700,273094430,5550,5550,5550,5550,0
|
|
20230904,130600,273094430,5550,5550,5550,5550,0
|
|
20230904,130500,273094430,5550,5550,5550,5550,18
|
|
20230904,130400,272994530,5530,5530,5530,5530,0
|
|
20230904,130300,272994530,5530,5540,5540,5530,2
|
|
20230904,130200,272983460,5530,5530,5540,5530,14
|
|
20230904,130100,272906010,5530,5530,5530,5530,0
|
|
20230904,130000,272906010,5530,5540,5540,5530,100
|
|
20230904,125900,272352510,5560,5560,5560,5560,0
|
|
20230904,125800,272352510,5560,5560,5560,5560,0
|
|
20230904,125700,272352510,5560,5560,5560,5560,0
|
|
20230904,125600,272352510,5560,5560,5560,5560,0
|
|
20230904,125500,272352510,5560,5560,5560,5560,0
|
|
20230904,125400,272352510,5560,5560,5560,5560,0
|
|
20230904,125300,272352510,5560,5560,5560,5560,0
|
|
20230904,125200,272352510,5560,5560,5560,5560,0
|
|
20230904,125100,272352510,5560,5560,5560,5560,0
|
|
20230904,125000,272352510,5560,5550,5560,5550,550
|
|
20230904,124900,269297380,5550,5550,5550,5550,0
|
|
20230904,124800,269297380,5550,5520,5550,5520,23
|
|
20230904,124700,269170390,5560,5570,5570,5560,3
|
|
20230904,124600,269153700,5470,5570,5570,5470,6001
|
|
20230904,124500,236273630,5570,5560,5570,5550,184
|
|
20230904,124400,235252330,5570,5580,5580,5570,153
|
|
20230904,124300,234399880,5590,5590,5590,5590,14
|
|
20230904,124200,234321620,5590,5590,5590,5590,1
|
|
20230904,124100,234316030,5600,5600,5600,5600,2
|
|
20230904,124000,234304830,5600,5600,5600,5600,0
|
|
20230904,123900,234304830,5600,5600,5600,5600,9
|
|
20230904,123800,234254430,5600,5600,5600,5600,22
|
|
20230904,123700,234131230,5630,5630,5630,5630,0
|
|
20230904,123600,234131230,5630,5630,5630,5630,0
|
|
20230904,123500,234131230,5630,5630,5630,5630,13
|
|
20230904,123400,234058040,5640,5640,5640,5640,2
|
|
20230904,123300,234046760,5660,5660,5660,5660,0
|
|
20230904,123200,234046760,5660,5650,5660,5650,3
|
|
20230904,123100,234029800,5610,5660,5660,5610,1439
|
|
20230904,123000,225911920,5660,5650,5660,5650,1276
|
|
20230904,122900,218699310,5650,5610,5650,5590,2957
|
|
20230904,122800,202065120,5610,5600,5610,5600,1013
|
|
20230904,122700,196389050,5600,5600,5600,5580,123
|
|
20230904,122600,195700310,5600,5590,5600,5540,412
|
|
20230904,122500,193396550,5590,5580,5590,5580,1788
|
|
20230904,122400,183411270,5580,5540,5580,5520,3343
|
|
20230904,122300,164826790,5550,5530,5550,5530,2000
|
|
20230904,122200,153747440,5530,5510,5530,5510,31
|
|
20230904,122100,153576610,5510,5510,5510,5510,0
|
|
20230904,122000,153576610,5510,5510,5510,5510,0
|
|
20230904,121900,153576610,5510,5510,5510,5510,10
|
|
20230904,121800,153521510,5510,5510,5510,5510,0
|
|
20230904,121700,153521510,5510,5510,5510,5510,0
|
|
20230904,121600,153521510,5510,5510,5510,5510,0
|
|
20230904,121500,153521510,5510,5510,5510,5510,100
|
|
20230904,121400,152970510,5530,5530,5530,5530,0
|
|
20230904,121300,152970510,5530,5530,5530,5530,1
|
|
20230904,121200,152964980,5510,5520,5520,5510,100
|
|
20230904,121100,152413900,5520,5520,5520,5520,0
|
|
20230904,121000,152413900,5520,5520,5520,5520,2
|
|
20230904,120900,152402860,5520,5520,5520,5520,0
|
|
20230904,120800,152402860,5520,5520,5520,5520,0
|
|
20230904,120700,152402860,5520,5520,5520,5520,0
|
|
20230904,120600,152402860,5520,5520,5520,5520,3
|
|
20230904,120500,152386300,5520,5520,5520,5520,0
|
|
20230904,120400,152386300,5520,5520,5520,5520,0
|
|
20230904,120300,152386300,5520,5520,5520,5520,10
|
|
20230904,120200,152331100,5530,5530,5530,5530,0
|
|
20230904,120100,152331100,5530,5530,5530,5530,0
|
|
20230904,120000,152331100,5530,5530,5530,5530,0
|
|
20230904,115900,152331100,5530,5530,5530,5530,0
|
|
20230904,115800,152331100,5530,5530,5530,5530,0
|
|
20230904,115700,152331100,5530,5530,5530,5530,0
|
|
20230904,115600,152331100,5530,5530,5530,5530,0
|
|
20230904,115500,152331100,5530,5530,5530,5530,100
|
|
20230904,115400,151778100,5530,5530,5530,5530,10
|
|
20230904,115300,151722800,5530,5520,5530,5520,635
|
|
20230904,115200,148215600,5520,5520,5520,5520,0
|
|
20230904,115100,148215600,5520,5520,5520,5520,0
|
|
20230904,115000,148215600,5520,5520,5520,5520,0
|
|
20230904,114900,148215600,5520,5520,5520,5520,0
|
|
20230904,114800,148215600,5520,5520,5520,5520,49
|
|
20230904,114700,147945120,5520,5520,5520,5520,0
|
|
20230904,114600,147945120,5520,5520,5520,5520,0
|
|
20230904,114500,147945120,5520,5520,5520,5520,0
|
|
20230904,114400,147945120,5520,5520,5520,5520,0
|
|
20230904,114300,147945120,5520,5520,5520,5520,0
|
|
20230904,114200,147945120,5520,5520,5520,5520,0
|
|
20230904,114100,147945120,5520,5520,5520,5520,0
|
|
20230904,114000,147945120,5520,5520,5520,5520,0
|
|
20230904,113900,147945120,5520,5520,5520,5520,0
|
|
20230904,113800,147945120,5520,5520,5520,5520,0
|
|
20230904,113700,147945120,5520,5520,5520,5520,5
|
|
20230904,113600,147917520,5510,5510,5510,5510,0
|
|
20230904,113500,147917520,5510,5510,5510,5510,0
|
|
20230904,113400,147917520,5510,5510,5510,5510,0
|
|
20230904,113300,147917520,5510,5500,5510,5500,387
|
|
20230904,113200,145786590,5500,5500,5500,5500,90
|
|
20230904,113100,145291590,5500,5500,5500,5500,0
|
|
20230904,113000,145291590,5500,5500,5500,5500,1
|
|
20230904,112900,145286090,5460,5480,5480,5460,202
|
|
20230904,112800,144179930,5500,5500,5500,5500,0
|
|
20230904,112700,144179930,5500,5490,5500,5490,181
|
|
20230904,112600,143186220,5490,5490,5490,5490,1
|
|
20230904,112500,143180730,5460,5460,5460,5460,1
|
|
20230904,112400,143175270,5410,5410,5410,5410,0
|
|
20230904,112300,143175270,5410,5410,5410,5410,0
|
|
20230904,112200,143175270,5410,5490,5490,5410,4000
|
|
20230904,112100,121438970,5500,5500,5500,5500,1
|
|
20230904,112000,121433470,5500,5500,5500,5500,2
|
|
20230904,111900,121422470,5500,5500,5500,5500,3
|
|
20230904,111800,121405970,5500,5500,5500,5500,178
|
|
20230904,111700,120426970,5500,5500,5500,5500,0
|
|
20230904,111600,120426970,5500,5520,5520,5500,1431
|
|
20230904,111500,112542760,5530,5530,5530,5530,0
|
|
20230904,111400,112542760,5530,5530,5530,5530,0
|
|
20230904,111300,112542760,5530,5530,5530,5530,0
|
|
20230904,111200,112542760,5530,5530,5530,5530,0
|
|
20230904,111100,112542760,5530,5530,5530,5530,0
|
|
20230904,111000,112542760,5530,5530,5530,5530,0
|
|
20230904,110900,112542760,5530,5530,5530,5530,0
|
|
20230904,110800,112542760,5530,5530,5530,5530,98
|
|
20230904,110700,112000820,5530,5530,5530,5530,0
|
|
20230904,110600,112000820,5530,5530,5530,5530,0
|
|
20230904,110500,112000820,5530,5530,5530,5530,0
|
|
20230904,110400,112000820,5530,5530,5530,5530,93
|
|
20230904,110300,111486530,5520,5520,5520,5520,1
|
|
20230904,110200,111481010,5520,5520,5520,5520,0
|
|
20230904,110100,111481010,5520,5530,5530,5520,26
|
|
20230904,110000,111337300,5530,5520,5530,5520,2070
|
|
20230904,105900,99910580,5510,5510,5510,5510,0
|
|
20230904,105800,99910580,5510,5510,5510,5510,0
|
|
20230904,105700,99910580,5510,5510,5510,5510,500
|
|
20230904,105600,97155580,5520,5520,5520,5520,0
|
|
20230904,105500,97155580,5520,5510,5520,5510,9
|
|
20230904,105400,97105980,5510,5510,5510,5510,18
|
|
20230904,105300,97006800,5510,5510,5510,5510,0
|
|
20230904,105200,97006800,5510,5510,5510,5510,11
|
|
20230904,105100,96946190,5530,5530,5530,5530,0
|
|
20230904,105000,96946190,5530,5530,5530,5530,0
|
|
20230904,104900,96946190,5530,5530,5530,5530,0
|
|
20230904,104800,96946190,5530,5530,5530,5530,0
|
|
20230904,104700,96946190,5530,5530,5530,5530,0
|
|
20230904,104600,96946190,5530,5530,5530,5530,268
|
|
20230904,104500,95464150,5540,5540,5540,5540,20
|
|
20230904,104400,95353350,5540,5540,5540,5540,0
|
|
20230904,104300,95353350,5540,5540,5540,5540,18
|
|
20230904,104200,95253630,5550,5550,5550,5550,0
|
|
20230904,104100,95253630,5550,5540,5550,5540,964
|
|
20230904,104000,89909100,5540,5540,5540,5540,0
|
|
20230904,103900,89909100,5540,5540,5540,5540,78
|
|
20230904,103800,89476980,5540,5540,5540,5540,25
|
|
20230904,103700,89338480,5540,5540,5540,5540,62
|
|
20230904,103600,88995000,5540,5540,5540,5540,30
|
|
20230904,103500,88828800,5530,5540,5540,5530,530
|
|
20230904,103400,85895600,5550,5540,5550,5530,188
|
|
20230904,103300,84854240,5540,5540,5550,5540,11
|
|
20230904,103200,84793290,5540,5540,5540,5540,47
|
|
20230904,103100,84532910,5540,5540,5550,5540,949
|
|
20230904,103000,79273780,5540,5540,5550,5540,31
|
|
20230904,102900,79101890,5540,5540,5550,5540,2497
|
|
20230904,102800,65268230,5540,5530,5540,5530,300
|
|
20230904,102700,63608950,5520,5530,5530,5520,10
|
|
20230904,102600,63553730,5540,5540,5540,5540,0
|
|
20230904,102500,63553730,5540,5530,5540,5530,689
|
|
20230904,102400,59739600,5510,5500,5530,5500,1795
|
|
20230904,102300,49850080,5500,5500,5500,5500,135
|
|
20230904,102200,49107580,5500,5480,5500,5480,401
|
|
20230904,102100,46906240,5470,5460,5470,5460,516
|
|
20230904,102000,44083800,5470,5470,5470,5470,0
|
|
20230904,101900,44083800,5470,5470,5470,5470,1
|
|
20230904,101800,44078330,5440,5440,5440,5440,0
|
|
20230904,101700,44078330,5440,5440,5440,5440,0
|
|
20230904,101600,44078330,5440,5440,5440,5440,0
|
|
20230904,101500,44078330,5440,5440,5440,5440,0
|
|
20230904,101400,44078330,5440,5440,5440,5440,10
|
|
20230904,101300,44023930,5470,5470,5470,5470,0
|
|
20230904,101200,44023930,5470,5470,5470,5470,0
|
|
20230904,101100,44023930,5470,5470,5470,5470,0
|
|
20230904,101000,44023930,5470,5460,5470,5460,410
|
|
20230904,100900,41785130,5460,5460,5460,5460,0
|
|
20230904,100800,41785130,5460,5460,5460,5460,0
|
|
20230904,100700,41785130,5460,5460,5460,5460,10
|
|
20230904,100600,41730530,5460,5460,5460,5460,881
|
|
20230904,100500,36920270,5460,5460,5460,5460,125
|
|
20230904,100400,36237770,5460,5460,5460,5460,0
|
|
20230904,100300,36237770,5460,5460,5460,5460,0
|
|
20230904,100200,36237770,5460,5450,5460,5450,8
|
|
20230904,100100,36194100,5460,5450,5460,5450,201
|
|
20230904,100000,35097270,5430,5430,5430,5430,0
|
|
20230904,095900,35097270,5430,5430,5430,5430,2
|
|
20230904,095800,35086410,5450,5450,5450,5450,1
|
|
20230904,095700,35080960,5430,5430,5430,5430,0
|
|
20230904,095600,35080960,5430,5430,5430,5430,0
|
|
20230904,095500,35080960,5430,5430,5430,5430,0
|
|
20230904,095400,35080960,5430,5430,5430,5430,251
|
|
20230904,095300,33718030,5430,5430,5430,5430,1
|
|
20230904,095200,33712600,5430,5420,5430,5420,1301
|
|
20230904,095100,26658490,5420,5420,5420,5420,0
|
|
20230904,095000,26658490,5420,5420,5420,5420,0
|
|
20230904,094900,26658490,5420,5420,5420,5420,0
|
|
20230904,094800,26658490,5420,5420,5420,5420,0
|
|
20230904,094700,26658490,5420,5420,5420,5420,0
|
|
20230904,094600,26658490,5420,5420,5420,5420,0
|
|
20230904,094500,26658490,5420,5420,5420,5420,1
|
|
20230904,094400,26653070,5390,5390,5390,5390,0
|
|
20230904,094300,26653070,5390,5390,5390,5390,0
|
|
20230904,094200,26653070,5390,5390,5390,5390,2
|
|
20230904,094100,26642290,5390,5390,5390,5390,86
|
|
20230904,094000,26178750,5400,5400,5400,5400,0
|
|
20230904,093900,26178750,5400,5400,5400,5400,0
|
|
20230904,093800,26178750,5400,5400,5400,5400,30
|
|
20230904,093700,26016750,5420,5420,5420,5420,0
|
|
20230904,093600,26016750,5420,5420,5420,5420,0
|
|
20230904,093500,26016750,5420,5420,5420,5420,80
|
|
20230904,093400,25583150,5430,5430,5430,5430,0
|
|
20230904,093300,25583150,5430,5430,5430,5430,0
|
|
20230904,093200,25583150,5430,5430,5430,5430,0
|
|
20230904,093100,25583150,5430,5430,5430,5430,0
|
|
20230904,093000,25583150,5430,5430,5430,5430,0
|
|
20230904,092900,25583150,5430,5430,5430,5430,0
|
|
20230904,092800,25583150,5430,5430,5430,5430,0
|
|
20230904,092700,25583150,5430,5430,5430,5430,0
|
|
20230904,092600,25583150,5430,5430,5430,5430,0
|
|
20230904,092500,25583150,5430,5430,5430,5430,0
|
|
20230904,092400,25583150,5430,5430,5430,5430,0
|
|
20230904,092300,25583150,5430,5430,5430,5430,0
|
|
20230904,092200,25583150,5430,5430,5430,5430,0
|
|
20230904,092100,25583150,5430,5430,5430,5430,0
|
|
20230904,092000,25583150,5430,5430,5430,5430,0
|
|
20230904,091900,25583150,5430,5430,5430,5430,0
|
|
20230904,091800,25583150,5430,5430,5430,5430,0
|
|
20230904,091700,25583150,5430,5430,5430,5430,0
|
|
20230904,091600,25583150,5430,5430,5430,5430,10
|
|
20230904,091500,25528850,5330,5330,5330,5330,0
|
|
20230904,091400,25528850,5330,5330,5330,5330,0
|
|
20230904,091300,25528850,5330,5410,5410,5330,500
|
|
20230904,091200,22851960,5430,5430,5430,5430,2
|
|
20230904,091100,22841100,5430,5420,5430,5420,163
|
|
20230904,091000,21956470,5420,5420,5420,5420,200
|
|
20230904,090900,20872470,5410,5390,5410,5370,1932
|
|
20230904,090800,10453390,5390,5390,5390,5390,0
|
|
20230904,090700,10453390,5390,5410,5410,5390,9
|
|
20230904,090600,10404840,5390,5390,5390,5390,59
|
|
20230904,090500,10086830,5380,5380,5380,5380,0
|
|
20230904,090400,10086830,5380,5380,5380,5380,0
|
|
20230904,090300,10086830,5380,5380,5380,5380,100
|
|
20230904,090200,9548830,5430,5430,5430,5430,100
|
|
20230904,090100,9005830,5430,5430,5430,5430,2
|
|
20230904,090000,8994970,5380,5380,5380,5350,1672
|