615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191200,155577510,5150,5150,5150,5150,929
|
|
20230901,191100,155577510,5150,5150,5150,5150,0
|
|
20230901,191000,155577510,5150,5150,5150,5150,0
|
|
20230901,190900,155577510,5150,5150,5150,5150,0
|
|
20230901,190800,155577510,5150,5150,5150,5150,0
|
|
20230901,190700,155577510,5150,5150,5150,5150,0
|
|
20230901,190600,155577510,5150,5150,5150,5150,0
|
|
20230901,190500,155577510,5150,5150,5150,5150,0
|
|
20230901,190400,155577510,5150,5150,5150,5150,0
|
|
20230901,190300,155577510,5150,5150,5150,5150,0
|
|
20230901,190200,155577510,5150,5150,5150,5150,0
|
|
20230901,190100,155577510,5150,5150,5150,5150,0
|
|
20230901,190000,155577510,5150,5150,5150,5150,0
|
|
20230901,185900,155577510,5150,5150,5150,5150,0
|
|
20230901,185800,155577510,5150,5150,5150,5150,0
|
|
20230901,185700,155577510,5150,5150,5150,5150,0
|
|
20230901,185600,155577510,5150,5150,5150,5150,0
|
|
20230901,185500,155577510,5150,5150,5150,5150,0
|
|
20230901,185400,155577510,5150,5150,5150,5150,0
|
|
20230901,185300,155577510,5150,5150,5150,5150,0
|
|
20230901,185200,155577510,5150,5150,5150,5150,0
|
|
20230901,185100,155577510,5150,5150,5150,5150,0
|
|
20230901,185000,155577510,5150,5150,5150,5150,0
|
|
20230901,184900,155577510,5150,5150,5150,5150,0
|
|
20230901,184800,155577510,5150,5150,5150,5150,0
|
|
20230901,184700,155577510,5150,5150,5150,5150,0
|
|
20230901,184600,155577510,5150,5150,5150,5150,0
|
|
20230901,184500,155577510,5150,5150,5150,5150,0
|
|
20230901,184400,155577510,5150,5150,5150,5150,0
|
|
20230901,184300,155577510,5150,5150,5150,5150,0
|
|
20230901,184200,155577510,5150,5150,5150,5150,929
|
|
20230901,184100,155577510,5150,5150,5150,5150,0
|
|
20230901,184000,155577510,5150,5150,5150,5150,0
|
|
20230901,183900,155577510,5150,5150,5150,5150,0
|
|
20230901,183800,155577510,5150,5150,5150,5150,0
|
|
20230901,183700,155577510,5150,5150,5150,5150,0
|
|
20230901,183600,155577510,5150,5150,5150,5150,0
|
|
20230901,183500,155577510,5150,5150,5150,5150,0
|
|
20230901,183400,155577510,5150,5150,5150,5150,0
|
|
20230901,183300,155577510,5150,5150,5150,5150,0
|
|
20230901,183200,155577510,5150,5150,5150,5150,0
|
|
20230901,183100,155577510,5150,5150,5150,5150,0
|
|
20230901,183000,155577510,5150,5150,5150,5150,0
|
|
20230901,182900,155577510,5150,5150,5150,5150,0
|
|
20230901,182800,155577510,5150,5150,5150,5150,0
|
|
20230901,182700,155577510,5150,5150,5150,5150,0
|
|
20230901,182600,155577510,5150,5150,5150,5150,0
|
|
20230901,182500,155577510,5150,5150,5150,5150,0
|
|
20230901,182400,155577510,5150,5150,5150,5150,0
|
|
20230901,182300,155577510,5150,5150,5150,5150,0
|
|
20230901,182200,155577510,5150,5150,5150,5150,0
|
|
20230901,182100,155577510,5150,5150,5150,5150,0
|
|
20230901,182000,155577510,5150,5150,5150,5150,0
|
|
20230901,181900,155577510,5150,5150,5150,5150,0
|
|
20230901,181800,155577510,5150,5150,5150,5150,0
|
|
20230901,181700,155577510,5150,5150,5150,5150,0
|
|
20230901,181600,155577510,5150,5150,5150,5150,0
|
|
20230901,181500,155577510,5150,5150,5150,5150,0
|
|
20230901,181400,155577510,5150,5150,5150,5150,0
|
|
20230901,181300,155577510,5150,5150,5150,5150,0
|
|
20230901,181200,155577510,5150,5150,5150,5150,929
|
|
20230901,181100,155577510,5150,5150,5150,5150,0
|
|
20230901,181000,155577510,5150,5150,5150,5150,0
|
|
20230901,180900,155577510,5150,5150,5150,5150,0
|
|
20230901,180800,155577510,5150,5150,5150,5150,0
|
|
20230901,180700,155577510,5150,5150,5150,5150,0
|
|
20230901,180600,155577510,5150,5150,5150,5150,0
|
|
20230901,180500,155577510,5150,5150,5150,5150,0
|
|
20230901,180400,155577510,5150,5150,5150,5150,0
|
|
20230901,180300,155577510,5150,5150,5150,5150,0
|
|
20230901,180200,155577510,5150,5150,5150,5150,0
|
|
20230901,180100,155577510,5150,5150,5150,5150,0
|
|
20230901,180000,155577510,5150,5150,5150,5150,0
|
|
20230901,175900,155577510,5150,5150,5150,5150,0
|
|
20230901,175800,155577510,5150,5150,5150,5150,0
|
|
20230901,175700,155577510,5150,5150,5150,5150,0
|
|
20230901,175600,155577510,5150,5150,5150,5150,0
|
|
20230901,175500,155577510,5150,5150,5150,5150,0
|
|
20230901,175400,155577510,5150,5150,5150,5150,0
|
|
20230901,175300,155577510,5150,5150,5150,5150,0
|
|
20230901,175200,155577510,5150,5150,5150,5150,0
|
|
20230901,175100,155577510,5150,5150,5150,5150,0
|
|
20230901,175000,155577510,5150,5150,5150,5150,0
|
|
20230901,174900,155577510,5150,5150,5150,5150,0
|
|
20230901,174800,155577510,5150,5150,5150,5150,0
|
|
20230901,174700,155577510,5150,5150,5150,5150,0
|
|
20230901,174600,155577510,5150,5150,5150,5150,0
|
|
20230901,174500,155577510,5150,5150,5150,5150,0
|
|
20230901,174400,155577510,5150,5150,5150,5150,0
|
|
20230901,174300,155577510,5150,5150,5150,5150,0
|
|
20230901,174200,155577510,5150,5150,5150,5150,929
|
|
20230901,174100,155577510,5150,5150,5150,5150,0
|
|
20230901,174000,155577510,5150,5150,5150,5150,0
|
|
20230901,173900,155577510,5150,5150,5150,5150,0
|
|
20230901,173800,155577510,5150,5150,5150,5150,0
|
|
20230901,173700,155577510,5150,5150,5150,5150,0
|
|
20230901,173600,155577510,5150,5150,5150,5150,0
|
|
20230901,173500,155577510,5150,5150,5150,5150,0
|
|
20230901,173400,155577510,5150,5150,5150,5150,0
|
|
20230901,173300,155577510,5150,5150,5150,5150,0
|
|
20230901,173200,155577510,5150,5150,5150,5150,0
|
|
20230901,173100,155577510,5150,5150,5150,5150,0
|
|
20230901,173000,155577510,5150,5150,5150,5150,0
|
|
20230901,172900,155577510,5150,5150,5150,5150,0
|
|
20230901,172800,155577510,5150,5150,5150,5150,0
|
|
20230901,172700,155577510,5150,5150,5150,5150,0
|
|
20230901,172600,155577510,5150,5150,5150,5150,0
|
|
20230901,172500,155577510,5150,5150,5150,5150,0
|
|
20230901,172400,155577510,5150,5150,5150,5150,0
|
|
20230901,172300,155577510,5150,5150,5150,5150,0
|
|
20230901,172200,155577510,5150,5150,5150,5150,0
|
|
20230901,172100,155577510,5150,5150,5150,5150,0
|
|
20230901,172000,155577510,5150,5150,5150,5150,0
|
|
20230901,171900,155577510,5150,5150,5150,5150,0
|
|
20230901,171800,155577510,5150,5150,5150,5150,0
|
|
20230901,171700,155577510,5150,5150,5150,5150,0
|
|
20230901,171600,155577510,5150,5150,5150,5150,0
|
|
20230901,171500,155577510,5150,5150,5150,5150,0
|
|
20230901,171400,155577510,5150,5150,5150,5150,0
|
|
20230901,171300,155577510,5150,5150,5150,5150,0
|
|
20230901,171200,155577510,5150,5150,5150,5150,929
|
|
20230901,171100,155577510,5150,5150,5150,5150,0
|
|
20230901,171000,155577510,5150,5150,5150,5150,0
|
|
20230901,170900,155577510,5150,5150,5150,5150,0
|
|
20230901,170800,155577510,5150,5150,5150,5150,0
|
|
20230901,170700,155577510,5150,5150,5150,5150,0
|
|
20230901,170600,155577510,5150,5150,5150,5150,0
|
|
20230901,170500,155577510,5150,5150,5150,5150,0
|
|
20230901,170400,155577510,5150,5150,5150,5150,0
|
|
20230901,170300,155577510,5150,5150,5150,5150,0
|
|
20230901,170200,155577510,5150,5150,5150,5150,0
|
|
20230901,170100,155577510,5150,5150,5150,5150,0
|
|
20230901,170000,155577510,5150,5150,5150,5150,0
|
|
20230901,165900,155577510,5150,5150,5150,5150,0
|
|
20230901,165800,155577510,5150,5150,5150,5150,0
|
|
20230901,165700,155577510,5150,5150,5150,5150,0
|
|
20230901,165600,155577510,5150,5150,5150,5150,0
|
|
20230901,165500,155577510,5150,5150,5150,5150,0
|
|
20230901,165400,155577510,5150,5150,5150,5150,0
|
|
20230901,165300,155577510,5150,5150,5150,5150,0
|
|
20230901,165200,155577510,5150,5150,5150,5150,0
|
|
20230901,165100,155577510,5150,5150,5150,5150,0
|
|
20230901,165000,155577510,5150,5150,5150,5150,0
|
|
20230901,164900,155577510,5150,5150,5150,5150,0
|
|
20230901,164800,155577510,5150,5150,5150,5150,0
|
|
20230901,164700,155577510,5150,5150,5150,5150,0
|
|
20230901,164600,155577510,5150,5150,5150,5150,0
|
|
20230901,164500,155577510,5150,5150,5150,5150,0
|
|
20230901,164400,155577510,5150,5150,5150,5150,0
|
|
20230901,164300,155577510,5150,5150,5150,5150,0
|
|
20230901,164200,155577510,5150,5150,5150,5150,929
|
|
20230901,164100,155577510,5150,5150,5150,5150,0
|
|
20230901,164000,155577510,5150,5150,5150,5150,0
|
|
20230901,163900,155577510,5150,5150,5150,5150,0
|
|
20230901,163800,155577510,5150,5150,5150,5150,0
|
|
20230901,163700,155577510,5150,5150,5150,5150,0
|
|
20230901,163600,155577510,5150,5150,5150,5150,0
|
|
20230901,163500,155577510,5150,5150,5150,5150,0
|
|
20230901,163400,155577510,5150,5150,5150,5150,0
|
|
20230901,163300,155577510,5150,5150,5150,5150,0
|
|
20230901,163200,155577510,5150,5150,5150,5150,0
|
|
20230901,163100,155577510,5150,5150,5150,5150,0
|
|
20230901,163000,155577510,5150,5150,5150,5150,0
|
|
20230901,162900,155577510,5150,5150,5150,5150,0
|
|
20230901,162800,155577510,5150,5150,5150,5150,0
|
|
20230901,162700,155577510,5150,5150,5150,5150,0
|
|
20230901,162600,155577510,5150,5150,5150,5150,0
|
|
20230901,162500,155577510,5150,5150,5150,5150,0
|
|
20230901,162400,155577510,5150,5150,5150,5150,0
|
|
20230901,162300,155577510,5150,5150,5150,5150,0
|
|
20230901,162200,155577510,5150,5150,5150,5150,0
|
|
20230901,162100,155577510,5150,5150,5150,5150,0
|
|
20230901,162000,155577510,5150,5150,5150,5150,0
|
|
20230901,161900,155577510,5150,5150,5150,5150,0
|
|
20230901,161800,155577510,5150,5150,5150,5150,0
|
|
20230901,161700,155577510,5150,5150,5150,5150,0
|
|
20230901,161600,155577510,5150,5150,5150,5150,0
|
|
20230901,161500,155577510,5150,5150,5150,5150,0
|
|
20230901,161400,155577510,5150,5150,5150,5150,0
|
|
20230901,161300,155577510,5150,5150,5150,5150,0
|
|
20230901,161200,155577510,5150,5150,5150,5150,929
|
|
20230901,161100,155577510,5150,5150,5150,5150,0
|
|
20230901,161000,155577510,5150,5150,5150,5150,0
|
|
20230901,160900,155577510,5150,5150,5150,5150,0
|
|
20230901,160800,155577510,5150,5150,5150,5150,0
|
|
20230901,160700,155577510,5150,5150,5150,5150,0
|
|
20230901,160600,155577510,5150,5150,5150,5150,0
|
|
20230901,160500,155577510,5150,5150,5150,5150,0
|
|
20230901,160400,155577510,5150,5150,5150,5150,0
|
|
20230901,160300,155577510,5150,5150,5150,5150,0
|
|
20230901,160200,155577510,5150,5150,5150,5150,0
|
|
20230901,160100,155577510,5150,5150,5150,5150,0
|
|
20230901,160000,155577510,5150,5150,5150,5150,0
|
|
20230901,155900,155577510,5150,5150,5150,5150,0
|
|
20230901,155800,155577510,5150,5150,5150,5150,0
|
|
20230901,155700,155577510,5150,5150,5150,5150,0
|
|
20230901,155600,155577510,5150,5150,5150,5150,0
|
|
20230901,155500,155577510,5150,5150,5150,5150,0
|
|
20230901,155400,155577510,5150,5150,5150,5150,0
|
|
20230901,155300,155577510,5150,5150,5150,5150,0
|
|
20230901,155200,155577510,5150,5150,5150,5150,0
|
|
20230901,155100,155577510,5150,5150,5150,5150,0
|
|
20230901,155000,155577510,5150,5150,5150,5150,0
|
|
20230901,154900,155577510,5150,5150,5150,5150,0
|
|
20230901,154800,155577510,5150,5150,5150,5150,0
|
|
20230901,154700,155577510,5150,5150,5150,5150,0
|
|
20230901,154600,155577510,5150,5150,5150,5150,0
|
|
20230901,154500,155577510,5150,5150,5150,5150,0
|
|
20230901,154400,155577510,5150,5150,5150,5150,0
|
|
20230901,154300,155577510,5150,5150,5150,5150,0
|
|
20230901,154200,155577510,5150,5150,5150,5150,929
|
|
20230901,154100,155577510,5150,5150,5150,5150,0
|
|
20230901,154000,155577510,5150,5150,5150,5150,0
|
|
20230901,153900,155577510,5150,5150,5150,5150,0
|
|
20230901,153800,155577510,5150,5150,5150,5150,0
|
|
20230901,153700,155577510,5150,5150,5150,5150,0
|
|
20230901,153600,155577510,5150,5150,5150,5150,0
|
|
20230901,153500,155577510,5150,5150,5150,5150,0
|
|
20230901,153400,155577510,5150,5150,5150,5150,0
|
|
20230901,153300,155577510,5150,5150,5150,5150,0
|
|
20230901,153200,155577510,5150,5150,5150,5150,0
|
|
20230901,153100,155577510,5150,5150,5150,5150,0
|
|
20230901,153000,155577510,5150,5150,5150,5150,929
|
|
20230901,152900,150793160,5170,5170,5170,5170,0
|
|
20230901,152800,150793160,5170,5170,5170,5170,0
|
|
20230901,152700,150793160,5170,5170,5170,5170,0
|
|
20230901,152600,150793160,5170,5170,5170,5170,0
|
|
20230901,152500,150793160,5170,5170,5170,5170,0
|
|
20230901,152400,150793160,5170,5170,5170,5170,0
|
|
20230901,152300,150793160,5170,5170,5170,5170,0
|
|
20230901,152200,150793160,5170,5170,5170,5170,0
|
|
20230901,152100,150793160,5170,5170,5170,5170,0
|
|
20230901,152000,150793160,5170,5170,5170,5170,0
|
|
20230901,151900,150793160,5170,5170,5170,5150,269
|
|
20230901,151800,149402670,5170,5160,5170,5130,1024
|
|
20230901,151700,144118880,5160,5160,5160,5130,27
|
|
20230901,151600,143979650,5170,5130,5170,5130,4
|
|
20230901,151500,143959010,5170,5170,5170,5130,23
|
|
20230901,151400,143840180,5140,5120,5180,5120,3855
|
|
20230901,151300,123978020,5120,5120,5120,5120,0
|
|
20230901,151200,123978020,5120,5120,5120,5120,1
|
|
20230901,151100,123972900,5120,5120,5120,5120,0
|
|
20230901,151000,123972900,5120,5120,5120,5120,7
|
|
20230901,150900,123937060,5120,5120,5120,5120,0
|
|
20230901,150800,123937060,5120,5120,5120,5120,38
|
|
20230901,150700,123742500,5120,5110,5120,5110,197
|
|
20230901,150600,122733890,5120,5120,5120,5120,0
|
|
20230901,150500,122733890,5120,5120,5120,5120,0
|
|
20230901,150400,122733890,5120,5120,5120,5120,0
|
|
20230901,150300,122733890,5120,5120,5120,5120,0
|
|
20230901,150200,122733890,5120,5120,5120,5120,2
|
|
20230901,150100,122723650,5120,5120,5120,5120,42
|
|
20230901,150000,122508610,5120,5100,5120,5100,511
|
|
20230901,145900,119900210,5100,5100,5100,5100,0
|
|
20230901,145800,119900210,5100,5100,5100,5100,0
|
|
20230901,145700,119900210,5100,5100,5100,5100,0
|
|
20230901,145600,119900210,5100,5100,5100,5100,171
|
|
20230901,145500,119028110,5100,5100,5100,5100,0
|
|
20230901,145400,119028110,5100,5100,5100,5100,200
|
|
20230901,145300,118008110,5100,5100,5100,5100,0
|
|
20230901,145200,118008110,5100,5100,5100,5100,0
|
|
20230901,145100,118008110,5100,5100,5100,5100,0
|
|
20230901,145000,118008110,5100,5100,5100,5100,0
|
|
20230901,144900,118008110,5100,5100,5100,5100,1
|
|
20230901,144800,118003010,5090,5090,5090,5090,1
|
|
20230901,144700,117997920,5110,5110,5110,5110,0
|
|
20230901,144600,117997920,5110,5110,5110,5110,0
|
|
20230901,144500,117997920,5110,5110,5110,5110,0
|
|
20230901,144400,117997920,5110,5110,5110,5110,0
|
|
20230901,144300,117997920,5110,5110,5110,5110,0
|
|
20230901,144200,117997920,5110,5110,5110,5110,341
|
|
20230901,144100,116255410,5100,5100,5100,5100,0
|
|
20230901,144000,116255410,5100,5100,5100,5100,0
|
|
20230901,143900,116255410,5100,5110,5110,5100,713
|
|
20230901,143800,112619100,5110,5110,5110,5110,0
|
|
20230901,143700,112619100,5110,5110,5110,5110,1
|
|
20230901,143600,112613990,5110,5110,5110,5110,0
|
|
20230901,143500,112613990,5110,5110,5110,5110,1
|
|
20230901,143400,112608880,5100,5100,5100,5100,103
|
|
20230901,143300,112083580,5110,5110,5110,5110,1
|
|
20230901,143200,112078470,5110,5110,5110,5110,0
|
|
20230901,143100,112078470,5110,5110,5110,5110,1
|
|
20230901,143000,112073360,5110,5110,5110,5110,0
|
|
20230901,142900,112073360,5110,5110,5110,5110,1
|
|
20230901,142800,112068250,5110,5110,5110,5110,0
|
|
20230901,142700,112068250,5110,5110,5110,5110,1
|
|
20230901,142600,112063140,5100,5100,5100,5100,540
|
|
20230901,142500,109309140,5120,5120,5120,5120,1
|
|
20230901,142400,109304020,5120,5120,5120,5120,0
|
|
20230901,142300,109304020,5120,5120,5120,5120,1
|
|
20230901,142200,109298900,5100,5100,5100,5100,280
|
|
20230901,142100,107870900,5120,5120,5120,5120,1
|
|
20230901,142000,107865780,5120,5120,5120,5120,0
|
|
20230901,141900,107865780,5120,5120,5120,5120,0
|
|
20230901,141800,107865780,5120,5120,5120,5120,0
|
|
20230901,141700,107865780,5120,5100,5120,5100,201
|
|
20230901,141600,106840660,5120,5120,5120,5120,0
|
|
20230901,141500,106840660,5120,5120,5120,5120,0
|
|
20230901,141400,106840660,5120,5120,5120,5120,0
|
|
20230901,141300,106840660,5120,5120,5120,5120,1
|
|
20230901,141200,106835540,5120,5120,5120,5120,0
|
|
20230901,141100,106835540,5120,5120,5120,5120,11
|
|
20230901,141000,106779220,5120,5120,5120,5120,0
|
|
20230901,140900,106779220,5120,5120,5120,5120,0
|
|
20230901,140800,106779220,5120,5120,5120,5120,0
|
|
20230901,140700,106779220,5120,5120,5120,5120,1
|
|
20230901,140600,106774100,5110,5110,5110,5110,174
|
|
20230901,140500,105884960,5110,5110,5110,5110,1
|
|
20230901,140400,105879850,5110,5110,5110,5110,24
|
|
20230901,140300,105757210,5110,5110,5110,5110,1
|
|
20230901,140200,105752100,5110,5110,5110,5110,0
|
|
20230901,140100,105752100,5110,5100,5110,5100,2
|
|
20230901,140000,105741890,5100,5110,5110,5100,20
|
|
20230901,135900,105639790,5110,5110,5110,5110,1
|
|
20230901,135800,105634680,5110,5110,5110,5110,9
|
|
20230901,135700,105588690,5110,5110,5110,5110,1
|
|
20230901,135600,105583580,5110,5110,5110,5110,0
|
|
20230901,135500,105583580,5110,5110,5110,5110,1
|
|
20230901,135400,105578470,5110,5110,5110,5110,0
|
|
20230901,135300,105578470,5110,5110,5110,5110,1
|
|
20230901,135200,105573360,5110,5110,5110,5110,2
|
|
20230901,135100,105563140,5110,5110,5110,5110,1
|
|
20230901,135000,105558030,5110,5110,5110,5110,0
|
|
20230901,134900,105558030,5110,5110,5110,5110,1
|
|
20230901,134800,105552920,5110,5110,5110,5110,0
|
|
20230901,134700,105552920,5110,5110,5110,5110,1
|
|
20230901,134600,105547810,5110,5110,5110,5110,0
|
|
20230901,134500,105547810,5110,5110,5110,5110,1
|
|
20230901,134400,105542700,5110,5110,5110,5110,0
|
|
20230901,134300,105542700,5110,5110,5110,5110,1
|
|
20230901,134200,105537590,5110,5110,5110,5110,0
|
|
20230901,134100,105537590,5110,5100,5120,5100,104
|
|
20230901,134000,105006520,5100,5100,5100,5100,0
|
|
20230901,133900,105006520,5100,5100,5100,5100,80
|
|
20230901,133800,104598520,5120,5120,5120,5120,0
|
|
20230901,133700,104598520,5120,5120,5120,5120,0
|
|
20230901,133600,104598520,5120,5120,5120,5120,0
|
|
20230901,133500,104598520,5120,5120,5120,5120,1
|
|
20230901,133400,104593400,5110,5110,5110,5110,0
|
|
20230901,133300,104593400,5110,5110,5110,5110,1
|
|
20230901,133200,104588290,5110,5110,5110,5110,2
|
|
20230901,133100,104578070,5110,5110,5110,5110,99
|
|
20230901,133000,104072180,5110,5110,5110,5110,6
|
|
20230901,132900,104041520,5110,5110,5110,5090,2288
|
|
20230901,132800,92372020,5110,5110,5110,5110,0
|
|
20230901,132700,92372020,5110,5110,5110,5110,19
|
|
20230901,132600,92274930,5120,5120,5120,5120,0
|
|
20230901,132500,92274930,5120,5120,5120,5120,1
|
|
20230901,132400,92269810,5110,5110,5110,5110,0
|
|
20230901,132300,92269810,5110,5110,5110,5110,57
|
|
20230901,132200,91978540,5120,5130,5130,5120,43
|
|
20230901,132100,91758050,5130,5130,5130,5130,0
|
|
20230901,132000,91758050,5130,5130,5130,5130,0
|
|
20230901,131900,91758050,5130,5130,5130,5130,0
|
|
20230901,131800,91758050,5130,5130,5130,5130,0
|
|
20230901,131700,91758050,5130,5130,5130,5130,0
|
|
20230901,131600,91758050,5130,5130,5130,5130,0
|
|
20230901,131500,91758050,5130,5130,5130,5130,0
|
|
20230901,131400,91758050,5130,5130,5130,5130,0
|
|
20230901,131300,91758050,5130,5130,5130,5130,0
|
|
20230901,131200,91758050,5130,5130,5130,5130,0
|
|
20230901,131100,91758050,5130,5130,5130,5130,0
|
|
20230901,131000,91758050,5130,5130,5130,5130,0
|
|
20230901,130900,91758050,5130,5130,5130,5130,0
|
|
20230901,130800,91758050,5130,5130,5130,5130,0
|
|
20230901,130700,91758050,5130,5130,5130,5130,0
|
|
20230901,130600,91758050,5130,5130,5130,5130,0
|
|
20230901,130500,91758050,5130,5100,5130,5100,472
|
|
20230901,130400,89349450,5100,5100,5100,5100,0
|
|
20230901,130300,89349450,5100,5100,5100,5100,1
|
|
20230901,130200,89344350,5100,5100,5100,5100,0
|
|
20230901,130100,89344350,5100,5100,5100,5100,1
|
|
20230901,130000,89339250,5100,5100,5100,5100,0
|
|
20230901,125900,89339250,5100,5100,5100,5100,1
|
|
20230901,125800,89334150,5090,5100,5100,5090,572
|
|
20230901,125700,86419950,5130,5130,5130,5130,0
|
|
20230901,125600,86419950,5130,5130,5130,5130,0
|
|
20230901,125500,86419950,5130,5130,5130,5130,0
|
|
20230901,125400,86419950,5130,5130,5130,5130,0
|
|
20230901,125300,86419950,5130,5130,5130,5130,0
|
|
20230901,125200,86419950,5130,5130,5130,5130,0
|
|
20230901,125100,86419950,5130,5130,5130,5130,0
|
|
20230901,125000,86419950,5130,5130,5130,5130,0
|
|
20230901,124900,86419950,5130,5130,5130,5130,0
|
|
20230901,124800,86419950,5130,5130,5130,5130,0
|
|
20230901,124700,86419950,5130,5130,5130,5130,0
|
|
20230901,124600,86419950,5130,5130,5130,5130,0
|
|
20230901,124500,86419950,5130,5130,5130,5130,0
|
|
20230901,124400,86419950,5130,5130,5130,5130,0
|
|
20230901,124300,86419950,5130,5130,5130,5130,0
|
|
20230901,124200,86419950,5130,5130,5130,5130,0
|
|
20230901,124100,86419950,5130,5130,5130,5130,1
|
|
20230901,124000,86414820,5100,5100,5100,5100,0
|
|
20230901,123900,86414820,5100,5130,5130,5100,139
|
|
20230901,123800,85704710,5130,5140,5140,5130,57
|
|
20230901,123700,85412200,5130,5130,5130,5130,0
|
|
20230901,123600,85412200,5130,5130,5130,5130,0
|
|
20230901,123500,85412200,5130,5130,5130,5130,0
|
|
20230901,123400,85412200,5130,5130,5130,5130,0
|
|
20230901,123300,85412200,5130,5130,5130,5130,0
|
|
20230901,123200,85412200,5130,5130,5130,5130,1
|
|
20230901,123100,85407070,5130,5130,5130,5130,0
|
|
20230901,123000,85407070,5130,5130,5130,5130,0
|
|
20230901,122900,85407070,5130,5120,5130,5120,615
|
|
20230901,122800,82257580,5120,5120,5120,5120,0
|
|
20230901,122700,82257580,5120,5120,5120,5120,1
|
|
20230901,122600,82252460,5100,5110,5120,5100,389
|
|
20230901,122500,80265010,5120,5120,5120,5120,0
|
|
20230901,122400,80265010,5120,5120,5120,5120,0
|
|
20230901,122300,80265010,5120,5120,5120,5120,0
|
|
20230901,122200,80265010,5120,5120,5120,5120,0
|
|
20230901,122100,80265010,5120,5120,5120,5120,0
|
|
20230901,122000,80265010,5120,5120,5120,5120,0
|
|
20230901,121900,80265010,5120,5120,5120,5120,0
|
|
20230901,121800,80265010,5120,5120,5120,5120,0
|
|
20230901,121700,80265010,5120,5120,5120,5120,0
|
|
20230901,121600,80265010,5120,5120,5120,5120,0
|
|
20230901,121500,80265010,5120,5120,5120,5120,0
|
|
20230901,121400,80265010,5120,5120,5120,5120,0
|
|
20230901,121300,80265010,5120,5120,5120,5120,0
|
|
20230901,121200,80265010,5120,5120,5120,5120,0
|
|
20230901,121100,80265010,5120,5120,5120,5120,0
|
|
20230901,121000,80265010,5120,5120,5120,5120,0
|
|
20230901,120900,80265010,5120,5120,5120,5120,0
|
|
20230901,120800,80265010,5120,5120,5120,5120,21
|
|
20230901,120700,80157490,5120,5120,5120,5120,0
|
|
20230901,120600,80157490,5120,5120,5120,5120,0
|
|
20230901,120500,80157490,5120,5120,5120,5120,0
|
|
20230901,120400,80157490,5120,5120,5120,5120,0
|
|
20230901,120300,80157490,5120,5120,5120,5120,0
|
|
20230901,120200,80157490,5120,5120,5120,5120,0
|
|
20230901,120100,80157490,5120,5120,5120,5120,0
|
|
20230901,120000,80157490,5120,5120,5120,5120,0
|
|
20230901,115900,80157490,5120,5120,5120,5120,0
|
|
20230901,115800,80157490,5120,5120,5120,5120,0
|
|
20230901,115700,80157490,5120,5120,5120,5120,100
|
|
20230901,115600,79645490,5120,5120,5120,5120,0
|
|
20230901,115500,79645490,5120,5120,5120,5120,17
|
|
20230901,115400,79558450,5110,5110,5110,5110,61
|
|
20230901,115300,79246740,5110,5110,5110,5110,0
|
|
20230901,115200,79246740,5110,5110,5110,5110,0
|
|
20230901,115100,79246740,5110,5110,5110,5110,0
|
|
20230901,115000,79246740,5110,5110,5110,5110,1
|
|
20230901,114900,79241630,5120,5120,5120,5120,1
|
|
20230901,114800,79236510,5120,5120,5120,5120,0
|
|
20230901,114700,79236510,5120,5120,5120,5120,0
|
|
20230901,114600,79236510,5120,5120,5120,5120,0
|
|
20230901,114500,79236510,5120,5120,5120,5120,0
|
|
20230901,114400,79236510,5120,5120,5120,5120,0
|
|
20230901,114300,79236510,5120,5120,5120,5120,1
|
|
20230901,114200,79231390,5120,5120,5120,5120,0
|
|
20230901,114100,79231390,5120,5120,5120,5120,0
|
|
20230901,114000,79231390,5120,5120,5120,5120,0
|
|
20230901,113900,79231390,5120,5120,5120,5120,0
|
|
20230901,113800,79231390,5120,5120,5120,5120,4
|
|
20230901,113700,79210910,5120,5120,5120,5120,0
|
|
20230901,113600,79210910,5120,5120,5120,5120,0
|
|
20230901,113500,79210910,5120,5120,5120,5120,0
|
|
20230901,113400,79210910,5120,5120,5120,5120,0
|
|
20230901,113300,79210910,5120,5120,5120,5120,0
|
|
20230901,113200,79210910,5120,5120,5120,5120,0
|
|
20230901,113100,79210910,5120,5120,5120,5120,0
|
|
20230901,113000,79210910,5120,5120,5120,5120,52
|
|
20230901,112900,78944670,5110,5110,5110,5110,0
|
|
20230901,112800,78944670,5110,5110,5110,5110,185
|
|
20230901,112700,77999320,5110,5110,5110,5110,0
|
|
20230901,112600,77999320,5110,5110,5110,5110,0
|
|
20230901,112500,77999320,5110,5110,5110,5110,0
|
|
20230901,112400,77999320,5110,5110,5110,5110,0
|
|
20230901,112300,77999320,5110,5110,5110,5110,0
|
|
20230901,112200,77999320,5110,5110,5110,5110,10
|
|
20230901,112100,77948220,5110,5110,5110,5110,1
|
|
20230901,112000,77943110,5110,5110,5110,5110,3
|
|
20230901,111900,77927780,5120,5120,5120,5120,0
|
|
20230901,111800,77927780,5120,5120,5120,5120,0
|
|
20230901,111700,77927780,5120,5120,5120,5120,0
|
|
20230901,111600,77927780,5120,5120,5120,5120,0
|
|
20230901,111500,77927780,5120,5120,5120,5120,0
|
|
20230901,111400,77927780,5120,5120,5120,5120,0
|
|
20230901,111300,77927780,5120,5120,5120,5120,0
|
|
20230901,111200,77927780,5120,5120,5120,5120,0
|
|
20230901,111100,77927780,5120,5120,5120,5120,49
|
|
20230901,111000,77676900,5120,5120,5120,5120,0
|
|
20230901,110900,77676900,5120,5110,5120,5110,56
|
|
20230901,110800,77390440,5120,5120,5120,5120,0
|
|
20230901,110700,77390440,5120,5120,5120,5120,0
|
|
20230901,110600,77390440,5120,5120,5120,5120,0
|
|
20230901,110500,77390440,5120,5120,5120,5120,0
|
|
20230901,110400,77390440,5120,5120,5120,5120,0
|
|
20230901,110300,77390440,5120,5120,5120,5120,0
|
|
20230901,110200,77390440,5120,5120,5120,5120,0
|
|
20230901,110100,77390440,5120,5120,5120,5120,0
|
|
20230901,110000,77390440,5120,5120,5120,5120,0
|
|
20230901,105900,77390440,5120,5110,5120,5110,300
|
|
20230901,105800,75855440,5120,5120,5120,5120,0
|
|
20230901,105700,75855440,5120,5120,5120,5120,0
|
|
20230901,105600,75855440,5120,5120,5120,5120,0
|
|
20230901,105500,75855440,5120,5120,5120,5120,10
|
|
20230901,105400,75804240,5120,5120,5120,5120,0
|
|
20230901,105300,75804240,5120,5120,5120,5120,0
|
|
20230901,105200,75804240,5120,5120,5120,5120,0
|
|
20230901,105100,75804240,5120,5120,5120,5120,0
|
|
20230901,105000,75804240,5120,5120,5120,5120,234
|
|
20230901,104900,74606160,5140,5140,5140,5140,0
|
|
20230901,104800,74606160,5140,5140,5140,5140,0
|
|
20230901,104700,74606160,5140,5140,5140,5140,5
|
|
20230901,104600,74580460,5140,5140,5140,5140,0
|
|
20230901,104500,74580460,5140,5120,5140,5120,377
|
|
20230901,104400,72649400,5140,5140,5140,5140,0
|
|
20230901,104300,72649400,5140,5140,5140,5140,0
|
|
20230901,104200,72649400,5140,5130,5140,5130,885
|
|
20230901,104100,68105350,5130,5130,5130,5130,1
|
|
20230901,104000,68100220,5140,5140,5140,5140,17
|
|
20230901,103900,68012840,5140,5140,5140,5140,0
|
|
20230901,103800,68012840,5140,5140,5140,5140,0
|
|
20230901,103700,68012840,5140,5140,5140,5140,3
|
|
20230901,103600,67997420,5140,5140,5140,5140,0
|
|
20230901,103500,67997420,5140,5140,5140,5140,0
|
|
20230901,103400,67997420,5140,5140,5140,5140,0
|
|
20230901,103300,67997420,5140,5140,5140,5140,0
|
|
20230901,103200,67997420,5140,5140,5140,5140,0
|
|
20230901,103100,67997420,5140,5140,5140,5140,0
|
|
20230901,103000,67997420,5140,5140,5140,5140,0
|
|
20230901,102900,67997420,5140,5140,5140,5140,0
|
|
20230901,102800,67997420,5140,5140,5140,5140,0
|
|
20230901,102700,67997420,5140,5140,5140,5140,93
|
|
20230901,102600,67519400,5150,5150,5150,5150,0
|
|
20230901,102500,67519400,5150,5150,5150,5150,0
|
|
20230901,102400,67519400,5150,5150,5150,5150,0
|
|
20230901,102300,67519400,5150,5150,5150,5150,0
|
|
20230901,102200,67519400,5150,5150,5150,5150,0
|
|
20230901,102100,67519400,5150,5150,5150,5150,28
|
|
20230901,102000,67375200,5130,5130,5130,5130,40
|
|
20230901,101900,67170000,5140,5140,5140,5140,67
|
|
20230901,101800,66825620,5160,5160,5160,5160,5
|
|
20230901,101700,66799820,5160,5160,5160,5160,20
|
|
20230901,101600,66696620,5150,5140,5150,5140,442
|
|
20230901,101500,64421780,5130,5140,5140,5130,58
|
|
20230901,101400,64124040,5130,5130,5130,5130,0
|
|
20230901,101300,64124040,5130,5130,5130,5130,95
|
|
20230901,101200,63636690,5130,5130,5130,5130,0
|
|
20230901,101100,63636690,5130,5120,5130,5120,141
|
|
20230901,101000,62914300,5120,5120,5120,5120,22
|
|
20230901,100900,62801660,5110,5110,5110,5110,0
|
|
20230901,100800,62801660,5110,5110,5110,5110,0
|
|
20230901,100700,62801660,5110,5110,5110,5110,0
|
|
20230901,100600,62801660,5110,5110,5110,5110,1
|
|
20230901,100500,62796550,5120,5120,5120,5120,0
|
|
20230901,100400,62796550,5120,5120,5120,5120,0
|
|
20230901,100300,62796550,5120,5120,5120,5120,0
|
|
20230901,100200,62796550,5120,5120,5120,5120,200
|
|
20230901,100100,61772550,5120,5120,5120,5120,0
|
|
20230901,100000,61772550,5120,5120,5120,5120,0
|
|
20230901,095900,61772550,5120,5120,5120,5120,0
|
|
20230901,095800,61772550,5120,5120,5120,5120,0
|
|
20230901,095700,61772550,5120,5120,5120,5120,10
|
|
20230901,095600,61721350,5120,5120,5120,5120,13
|
|
20230901,095500,61654790,5120,5120,5120,5120,0
|
|
20230901,095400,61654790,5120,5120,5120,5120,0
|
|
20230901,095300,61654790,5120,5120,5120,5120,0
|
|
20230901,095200,61654790,5120,5120,5120,5120,0
|
|
20230901,095100,61654790,5120,5120,5120,5120,0
|
|
20230901,095000,61654790,5120,5120,5120,5120,0
|
|
20230901,094900,61654790,5120,5120,5120,5120,0
|
|
20230901,094800,61654790,5120,5120,5120,5120,0
|
|
20230901,094700,61654790,5120,5120,5120,5120,0
|
|
20230901,094600,61654790,5120,5120,5120,5120,0
|
|
20230901,094500,61654790,5120,5120,5120,5120,0
|
|
20230901,094400,61654790,5120,5120,5120,5120,0
|
|
20230901,094300,61654790,5120,5120,5120,5120,0
|
|
20230901,094200,61654790,5120,5120,5120,5120,0
|
|
20230901,094100,61654790,5120,5120,5120,5120,0
|
|
20230901,094000,61654790,5120,5120,5120,5120,0
|
|
20230901,093900,61654790,5120,5120,5120,5120,1
|
|
20230901,093800,61649670,5120,5120,5120,5120,0
|
|
20230901,093700,61649670,5120,5120,5120,5120,0
|
|
20230901,093600,61649670,5120,5120,5120,5120,60
|
|
20230901,093500,61342470,5120,5120,5120,5120,1
|
|
20230901,093400,61337350,5100,5100,5100,5100,0
|
|
20230901,093300,61337350,5100,5100,5100,5100,0
|
|
20230901,093200,61337350,5100,5100,5100,5100,0
|
|
20230901,093100,61337350,5100,5100,5100,5100,0
|
|
20230901,093000,61337350,5100,5130,5130,5100,121
|
|
20230901,092900,60718960,5130,5130,5130,5130,1
|
|
20230901,092800,60713830,5140,5140,5140,5140,51
|
|
20230901,092700,60451690,5150,5150,5150,5150,120
|
|
20230901,092600,59833690,5150,5150,5150,5150,0
|
|
20230901,092500,59833690,5150,5150,5150,5150,0
|
|
20230901,092400,59833690,5150,5150,5150,5150,0
|
|
20230901,092300,59833690,5150,5150,5150,5150,1
|
|
20230901,092200,59828540,5150,5150,5150,5150,100
|
|
20230901,092100,59313540,5150,5150,5150,5150,1
|
|
20230901,092000,59308390,5150,5150,5150,5150,0
|
|
20230901,091900,59308390,5150,5150,5150,5150,205
|
|
20230901,091800,58252640,5160,5180,5180,5160,168
|
|
20230901,091700,57385560,5170,5190,5190,5170,129
|
|
20230901,091600,56716250,5190,5190,5190,5190,9
|
|
20230901,091500,56669540,5190,5190,5190,5190,20
|
|
20230901,091400,56565740,5190,5180,5190,5180,85
|
|
20230901,091300,56124680,5190,5140,5190,5140,98
|
|
20230901,091200,55617560,5190,5140,5190,5140,2483
|
|
20230901,091100,42829590,5130,5130,5130,5130,2
|
|
20230901,091000,42819330,5130,5060,5130,5060,5019
|
|
20230901,090900,17280540,5060,5060,5060,5060,670
|
|
20230901,090800,13890340,5040,5040,5040,5040,0
|
|
20230901,090700,13890340,5040,5050,5050,5040,1089
|
|
20230901,090600,8397000,5060,5060,5060,5060,2
|
|
20230901,090500,8386880,5050,5050,5050,5050,0
|
|
20230901,090400,8386880,5050,5050,5050,5050,258
|
|
20230901,090300,7083980,5050,5050,5050,5050,0
|
|
20230901,090200,7083980,5050,5050,5050,5050,0
|
|
20230901,090100,7083980,5050,5050,5050,5050,20
|
|
20230901,090000,6982980,5040,5080,5080,5040,1380
|