623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,192000,810393845,5200,5200,5200,5200,18897
|
|
20230911,191900,810393845,5200,5200,5200,5200,0
|
|
20230911,191800,810393845,5200,5200,5200,5200,0
|
|
20230911,191700,810393845,5200,5200,5200,5200,0
|
|
20230911,191600,810393845,5200,5200,5200,5200,0
|
|
20230911,191500,810393845,5200,5200,5200,5200,0
|
|
20230911,191400,810393845,5200,5200,5200,5200,0
|
|
20230911,191300,810393845,5200,5200,5200,5200,0
|
|
20230911,191200,810393845,5200,5200,5200,5200,0
|
|
20230911,191100,810393845,5200,5200,5200,5200,0
|
|
20230911,191000,810393845,5200,5200,5200,5200,0
|
|
20230911,190900,810393845,5200,5200,5200,5200,0
|
|
20230911,190800,810393845,5200,5200,5200,5200,0
|
|
20230911,190700,810393845,5200,5200,5200,5200,0
|
|
20230911,190600,810393845,5200,5200,5200,5200,0
|
|
20230911,190500,810393845,5200,5200,5200,5200,0
|
|
20230911,190400,810393845,5200,5200,5200,5200,0
|
|
20230911,190300,810393845,5200,5200,5200,5200,0
|
|
20230911,190200,810393845,5200,5200,5200,5200,0
|
|
20230911,190100,810393845,5200,5200,5200,5200,0
|
|
20230911,190000,810393845,5200,5200,5200,5200,0
|
|
20230911,185900,810393845,5200,5200,5200,5200,0
|
|
20230911,185800,810393845,5200,5200,5200,5200,0
|
|
20230911,185700,810393845,5200,5200,5200,5200,0
|
|
20230911,185600,810393845,5200,5200,5200,5200,0
|
|
20230911,185500,810393845,5200,5200,5200,5200,0
|
|
20230911,185400,810393845,5200,5200,5200,5200,0
|
|
20230911,185300,810393845,5200,5200,5200,5200,0
|
|
20230911,185200,810393845,5200,5200,5200,5200,0
|
|
20230911,185100,810393845,5200,5200,5200,5200,0
|
|
20230911,185000,810393845,5200,5200,5200,5200,18897
|
|
20230911,184900,810393845,5200,5200,5200,5200,0
|
|
20230911,184800,810393845,5200,5200,5200,5200,0
|
|
20230911,184700,810393845,5200,5200,5200,5200,0
|
|
20230911,184600,810393845,5200,5200,5200,5200,0
|
|
20230911,184500,810393845,5200,5200,5200,5200,0
|
|
20230911,184400,810393845,5200,5200,5200,5200,0
|
|
20230911,184300,810393845,5200,5200,5200,5200,0
|
|
20230911,184200,810393845,5200,5200,5200,5200,0
|
|
20230911,184100,810393845,5200,5200,5200,5200,0
|
|
20230911,184000,810393845,5200,5200,5200,5200,0
|
|
20230911,183900,810393845,5200,5200,5200,5200,0
|
|
20230911,183800,810393845,5200,5200,5200,5200,0
|
|
20230911,183700,810393845,5200,5200,5200,5200,0
|
|
20230911,183600,810393845,5200,5200,5200,5200,0
|
|
20230911,183500,810393845,5200,5200,5200,5200,0
|
|
20230911,183400,810393845,5200,5200,5200,5200,0
|
|
20230911,183300,810393845,5200,5200,5200,5200,0
|
|
20230911,183200,810393845,5200,5200,5200,5200,0
|
|
20230911,183100,810393845,5200,5200,5200,5200,0
|
|
20230911,183000,810393845,5200,5200,5200,5200,0
|
|
20230911,182900,810393845,5200,5200,5200,5200,0
|
|
20230911,182800,810393845,5200,5200,5200,5200,0
|
|
20230911,182700,810393845,5200,5200,5200,5200,0
|
|
20230911,182600,810393845,5200,5200,5200,5200,0
|
|
20230911,182500,810393845,5200,5200,5200,5200,0
|
|
20230911,182400,810393845,5200,5200,5200,5200,0
|
|
20230911,182300,810393845,5200,5200,5200,5200,0
|
|
20230911,182200,810393845,5200,5200,5200,5200,0
|
|
20230911,182100,810393845,5200,5200,5200,5200,0
|
|
20230911,182000,810393845,5200,5200,5200,5200,18897
|
|
20230911,181900,810393845,5200,5200,5200,5200,0
|
|
20230911,181800,810393845,5200,5200,5200,5200,0
|
|
20230911,181700,810393845,5200,5200,5200,5200,0
|
|
20230911,181600,810393845,5200,5200,5200,5200,0
|
|
20230911,181500,810393845,5200,5200,5200,5200,0
|
|
20230911,181400,810393845,5200,5200,5200,5200,0
|
|
20230911,181300,810393845,5200,5200,5200,5200,0
|
|
20230911,181200,810393845,5200,5200,5200,5200,0
|
|
20230911,181100,810393845,5200,5200,5200,5200,0
|
|
20230911,181000,810393845,5200,5200,5200,5200,0
|
|
20230911,180900,810393845,5200,5200,5200,5200,0
|
|
20230911,180800,810393845,5200,5200,5200,5200,0
|
|
20230911,180700,810393845,5200,5200,5200,5200,0
|
|
20230911,180600,810393845,5200,5200,5200,5200,0
|
|
20230911,180500,810393845,5200,5200,5200,5200,0
|
|
20230911,180400,810393845,5200,5200,5200,5200,0
|
|
20230911,180300,810393845,5200,5200,5200,5200,0
|
|
20230911,180200,810393845,5200,5200,5200,5200,0
|
|
20230911,180100,810393845,5200,5200,5200,5200,0
|
|
20230911,180000,810393845,5200,5200,5200,5200,0
|
|
20230911,175900,810393845,5200,5200,5200,5200,0
|
|
20230911,175800,810393845,5200,5200,5200,5200,0
|
|
20230911,175700,810393845,5200,5200,5200,5200,0
|
|
20230911,175600,810393845,5200,5200,5200,5200,0
|
|
20230911,175500,810393845,5200,5200,5200,5200,0
|
|
20230911,175400,810393845,5200,5200,5200,5200,0
|
|
20230911,175300,810393845,5200,5200,5200,5200,0
|
|
20230911,175200,810393845,5200,5200,5200,5200,0
|
|
20230911,175100,810393845,5200,5200,5200,5200,0
|
|
20230911,175000,810393845,5200,5200,5200,5200,18897
|
|
20230911,174900,810393845,5200,5200,5200,5200,0
|
|
20230911,174800,810393845,5200,5200,5200,5200,0
|
|
20230911,174700,810393845,5200,5200,5200,5200,0
|
|
20230911,174600,810393845,5200,5200,5200,5200,0
|
|
20230911,174500,810393845,5200,5200,5200,5200,0
|
|
20230911,174400,810393845,5200,5200,5200,5200,0
|
|
20230911,174300,810393845,5200,5200,5200,5200,0
|
|
20230911,174200,810393845,5200,5200,5200,5200,0
|
|
20230911,174100,810393845,5200,5200,5200,5200,0
|
|
20230911,174000,810393845,5200,5200,5200,5200,0
|
|
20230911,173900,810393845,5200,5200,5200,5200,0
|
|
20230911,173800,810393845,5200,5200,5200,5200,0
|
|
20230911,173700,810393845,5200,5200,5200,5200,0
|
|
20230911,173600,810393845,5200,5200,5200,5200,0
|
|
20230911,173500,810393845,5200,5200,5200,5200,0
|
|
20230911,173400,810393845,5200,5200,5200,5200,0
|
|
20230911,173300,810393845,5200,5200,5200,5200,0
|
|
20230911,173200,810393845,5200,5200,5200,5200,0
|
|
20230911,173100,810393845,5200,5200,5200,5200,0
|
|
20230911,173000,810393845,5200,5200,5200,5200,0
|
|
20230911,172900,810393845,5200,5200,5200,5200,0
|
|
20230911,172800,810393845,5200,5200,5200,5200,0
|
|
20230911,172700,810393845,5200,5200,5200,5200,0
|
|
20230911,172600,810393845,5200,5200,5200,5200,0
|
|
20230911,172500,810393845,5200,5200,5200,5200,0
|
|
20230911,172400,810393845,5200,5200,5200,5200,0
|
|
20230911,172300,810393845,5200,5200,5200,5200,0
|
|
20230911,172200,810393845,5200,5200,5200,5200,0
|
|
20230911,172100,810393845,5200,5200,5200,5200,0
|
|
20230911,172000,810393845,5200,5200,5200,5200,18897
|
|
20230911,171900,810393845,5200,5200,5200,5200,0
|
|
20230911,171800,810393845,5200,5200,5200,5200,0
|
|
20230911,171700,810393845,5200,5200,5200,5200,0
|
|
20230911,171600,810393845,5200,5200,5200,5200,0
|
|
20230911,171500,810393845,5200,5200,5200,5200,0
|
|
20230911,171400,810393845,5200,5200,5200,5200,0
|
|
20230911,171300,810393845,5200,5200,5200,5200,0
|
|
20230911,171200,810393845,5200,5200,5200,5200,0
|
|
20230911,171100,810393845,5200,5200,5200,5200,0
|
|
20230911,171000,810393845,5200,5200,5200,5200,0
|
|
20230911,170900,810393845,5200,5200,5200,5200,0
|
|
20230911,170800,810393845,5200,5200,5200,5200,0
|
|
20230911,170700,810393845,5200,5200,5200,5200,0
|
|
20230911,170600,810393845,5200,5200,5200,5200,0
|
|
20230911,170500,810393845,5200,5200,5200,5200,0
|
|
20230911,170400,810393845,5200,5200,5200,5200,0
|
|
20230911,170300,810393845,5200,5200,5200,5200,0
|
|
20230911,170200,810393845,5200,5200,5200,5200,0
|
|
20230911,170100,810393845,5200,5200,5200,5200,0
|
|
20230911,170000,810393845,5200,5200,5200,5200,0
|
|
20230911,165900,810393845,5200,5200,5200,5200,0
|
|
20230911,165800,810393845,5200,5200,5200,5200,0
|
|
20230911,165700,810393845,5200,5200,5200,5200,0
|
|
20230911,165600,810393845,5200,5200,5200,5200,0
|
|
20230911,165500,810393845,5200,5200,5200,5200,0
|
|
20230911,165400,810393845,5200,5200,5200,5200,0
|
|
20230911,165300,810393845,5200,5200,5200,5200,0
|
|
20230911,165200,810393845,5200,5200,5200,5200,0
|
|
20230911,165100,810393845,5200,5200,5200,5200,0
|
|
20230911,165000,810393845,5200,5200,5200,5200,18897
|
|
20230911,164900,810393845,5200,5200,5200,5200,0
|
|
20230911,164800,810393845,5200,5200,5200,5200,0
|
|
20230911,164700,810393845,5200,5200,5200,5200,0
|
|
20230911,164600,810393845,5200,5200,5200,5200,0
|
|
20230911,164500,810393845,5200,5200,5200,5200,0
|
|
20230911,164400,810393845,5200,5200,5200,5200,0
|
|
20230911,164300,810393845,5200,5200,5200,5200,0
|
|
20230911,164200,810393845,5200,5200,5200,5200,0
|
|
20230911,164100,810393845,5200,5200,5200,5200,0
|
|
20230911,164000,810393845,5200,5200,5200,5200,0
|
|
20230911,163900,810393845,5200,5200,5200,5200,0
|
|
20230911,163800,810393845,5200,5200,5200,5200,0
|
|
20230911,163700,810393845,5200,5200,5200,5200,0
|
|
20230911,163600,810393845,5200,5200,5200,5200,0
|
|
20230911,163500,810393845,5200,5200,5200,5200,0
|
|
20230911,163400,810393845,5200,5200,5200,5200,0
|
|
20230911,163300,810393845,5200,5200,5200,5200,0
|
|
20230911,163200,810393845,5200,5200,5200,5200,0
|
|
20230911,163100,810393845,5200,5200,5200,5200,0
|
|
20230911,163000,810393845,5200,5200,5200,5200,0
|
|
20230911,162900,810393845,5200,5200,5200,5200,0
|
|
20230911,162800,810393845,5200,5200,5200,5200,0
|
|
20230911,162700,810393845,5200,5200,5200,5200,0
|
|
20230911,162600,810393845,5200,5200,5200,5200,0
|
|
20230911,162500,810393845,5200,5200,5200,5200,0
|
|
20230911,162400,810393845,5200,5200,5200,5200,0
|
|
20230911,162300,810393845,5200,5200,5200,5200,0
|
|
20230911,162200,810393845,5200,5200,5200,5200,0
|
|
20230911,162100,810393845,5200,5200,5200,5200,0
|
|
20230911,162000,810393845,5200,5200,5200,5200,18897
|
|
20230911,161900,810393845,5200,5200,5200,5200,0
|
|
20230911,161800,810393845,5200,5200,5200,5200,0
|
|
20230911,161700,810393845,5200,5200,5200,5200,0
|
|
20230911,161600,810393845,5200,5200,5200,5200,0
|
|
20230911,161500,810393845,5200,5200,5200,5200,0
|
|
20230911,161400,810393845,5200,5200,5200,5200,0
|
|
20230911,161300,810393845,5200,5200,5200,5200,0
|
|
20230911,161200,810393845,5200,5200,5200,5200,0
|
|
20230911,161100,810393845,5200,5200,5200,5200,0
|
|
20230911,161000,810393845,5200,5200,5200,5200,0
|
|
20230911,160900,810393845,5200,5200,5200,5200,0
|
|
20230911,160800,810393845,5200,5200,5200,5200,0
|
|
20230911,160700,810393845,5200,5200,5200,5200,0
|
|
20230911,160600,810393845,5200,5200,5200,5200,0
|
|
20230911,160500,810393845,5200,5200,5200,5200,0
|
|
20230911,160400,810393845,5200,5200,5200,5200,0
|
|
20230911,160300,810393845,5200,5200,5200,5200,0
|
|
20230911,160200,810393845,5200,5200,5200,5200,0
|
|
20230911,160100,810393845,5200,5200,5200,5200,0
|
|
20230911,160000,810393845,5200,5200,5200,5200,0
|
|
20230911,155900,810393845,5200,5200,5200,5200,0
|
|
20230911,155800,810393845,5200,5200,5200,5200,0
|
|
20230911,155700,810393845,5200,5200,5200,5200,0
|
|
20230911,155600,810393845,5200,5200,5200,5200,0
|
|
20230911,155500,810393845,5200,5200,5200,5200,0
|
|
20230911,155400,810393845,5200,5200,5200,5200,0
|
|
20230911,155300,810393845,5200,5200,5200,5200,0
|
|
20230911,155200,810393845,5200,5200,5200,5200,0
|
|
20230911,155100,810393845,5200,5200,5200,5200,0
|
|
20230911,155000,810393845,5200,5200,5200,5200,18897
|
|
20230911,154900,810393845,5200,5200,5200,5200,0
|
|
20230911,154800,810393845,5200,5200,5200,5200,0
|
|
20230911,154700,810393845,5200,5200,5200,5200,0
|
|
20230911,154600,810393845,5200,5200,5200,5200,0
|
|
20230911,154500,810393845,5200,5200,5200,5200,0
|
|
20230911,154400,810393845,5200,5200,5200,5200,0
|
|
20230911,154300,810393845,5200,5200,5200,5200,0
|
|
20230911,154200,810393845,5200,5200,5200,5200,0
|
|
20230911,154100,810393845,5200,5200,5200,5200,0
|
|
20230911,154000,810393845,5200,5200,5200,5200,0
|
|
20230911,153900,810393845,5200,5200,5200,5200,0
|
|
20230911,153800,810393845,5200,5200,5200,5200,0
|
|
20230911,153700,810393845,5200,5200,5200,5200,0
|
|
20230911,153600,810393845,5200,5200,5200,5200,0
|
|
20230911,153500,810393845,5200,5200,5200,5200,0
|
|
20230911,153400,810393845,5200,5200,5200,5200,0
|
|
20230911,153300,810393845,5200,5200,5200,5200,0
|
|
20230911,153200,810393845,5200,5200,5200,5200,0
|
|
20230911,153100,810393845,5200,5200,5200,5200,0
|
|
20230911,153000,810393845,5200,5200,5200,5200,18897
|
|
20230911,152900,712129445,5150,5150,5150,5150,0
|
|
20230911,152800,712129445,5150,5150,5150,5150,0
|
|
20230911,152700,712129445,5150,5150,5150,5150,0
|
|
20230911,152600,712129445,5150,5150,5150,5150,0
|
|
20230911,152500,712129445,5150,5150,5150,5150,0
|
|
20230911,152400,712129445,5150,5150,5150,5150,0
|
|
20230911,152300,712129445,5150,5150,5150,5150,0
|
|
20230911,152200,712129445,5150,5150,5150,5150,0
|
|
20230911,152100,712129445,5150,5150,5150,5150,0
|
|
20230911,152000,712129445,5150,5150,5150,5150,0
|
|
20230911,151900,712129445,5150,5130,5150,5120,6933
|
|
20230911,151800,676478635,5130,5130,5140,5120,1080
|
|
20230911,151700,670935825,5130,5120,5130,5120,4677
|
|
20230911,151600,646966085,5120,5120,5120,5110,108
|
|
20230911,151500,646413885,5120,5120,5120,5120,103
|
|
20230911,151400,645886525,5120,5110,5120,5110,1006
|
|
20230911,151300,640745805,5120,5120,5120,5120,80
|
|
20230911,151200,640336205,5120,5120,5120,5110,95
|
|
20230911,151100,639849995,5120,5110,5120,5110,1005
|
|
20230911,151000,634704445,5110,5110,5110,5110,1337
|
|
20230911,150900,627872375,5100,5100,5100,5100,200
|
|
20230911,150800,626852375,5110,5110,5110,5100,185
|
|
20230911,150700,625907525,5110,5110,5110,5110,1
|
|
20230911,150600,625902415,5100,5100,5100,5090,175
|
|
20230911,150500,625010915,5100,5100,5100,5100,40
|
|
20230911,150400,624806915,5100,5100,5100,5100,125
|
|
20230911,150300,624169415,5100,5100,5100,5100,1
|
|
20230911,150200,624164315,5100,5100,5100,5100,225
|
|
20230911,150100,623016815,5110,5110,5110,5110,4
|
|
20230911,150000,622996375,5110,5110,5110,5110,0
|
|
20230911,145900,622996375,5110,5110,5110,5110,0
|
|
20230911,145800,622996375,5110,5110,5110,5110,373
|
|
20230911,145700,621090345,5110,5110,5110,5110,46
|
|
20230911,145600,620855285,5100,5100,5100,5100,52
|
|
20230911,145500,620590085,5100,5100,5100,5100,0
|
|
20230911,145400,620590085,5100,5100,5100,5100,2000
|
|
20230911,145300,610390085,5090,5090,5090,5090,1
|
|
20230911,145200,610384995,5100,5100,5100,5100,404
|
|
20230911,145100,608324595,5110,5110,5110,5110,108
|
|
20230911,145000,607772715,5100,5100,5100,5100,68
|
|
20230911,144900,607425915,5100,5100,5100,5100,27
|
|
20230911,144800,607288215,5100,5100,5100,5100,759
|
|
20230911,144700,603417315,5100,5100,5100,5100,0
|
|
20230911,144600,603417315,5100,5100,5100,5100,6
|
|
20230911,144500,603386715,5100,5100,5100,5100,427
|
|
20230911,144400,601209015,5090,5100,5100,5090,3978
|
|
20230911,144300,580958545,5100,5100,5100,5100,0
|
|
20230911,144200,580958545,5100,5100,5100,5100,1104
|
|
20230911,144100,575328145,5090,5100,5100,5090,161
|
|
20230911,144000,574507125,5090,5090,5090,5090,81
|
|
20230911,143900,574094835,5090,5090,5090,5090,0
|
|
20230911,143800,574094835,5090,5090,5090,5090,0
|
|
20230911,143700,574094835,5090,5090,5090,5090,18
|
|
20230911,143600,574003215,5090,5090,5090,5090,646
|
|
20230911,143500,570715075,5080,5080,5080,5080,10
|
|
20230911,143400,570664275,5090,5090,5090,5090,0
|
|
20230911,143300,570664275,5090,5090,5090,5090,63
|
|
20230911,143200,570343605,5090,5080,5090,5080,483
|
|
20230911,143100,567888765,5070,5080,5080,5070,10
|
|
20230911,143000,567838055,5070,5070,5070,5070,0
|
|
20230911,142900,567838055,5070,5070,5070,5070,200
|
|
20230911,142800,566824055,5070,5070,5070,5070,50
|
|
20230911,142700,566570555,5080,5080,5080,5080,301
|
|
20230911,142600,565041475,5080,5080,5080,5080,331
|
|
20230911,142500,563359995,5070,5070,5070,5070,0
|
|
20230911,142400,563359995,5070,5070,5070,5070,50
|
|
20230911,142300,563106495,5070,5070,5070,5070,300
|
|
20230911,142200,561585495,5070,5070,5070,5070,0
|
|
20230911,142100,561585495,5070,5060,5070,5060,202
|
|
20230911,142000,560561835,5060,5060,5060,5060,0
|
|
20230911,141900,560561835,5060,5060,5060,5060,200
|
|
20230911,141800,559549835,5060,5070,5070,5060,58
|
|
20230911,141700,559256155,5070,5070,5070,5070,240
|
|
20230911,141600,558039355,5070,5070,5070,5070,41
|
|
20230911,141500,557831485,5070,5070,5070,5070,174
|
|
20230911,141400,556949305,5070,5070,5070,5070,0
|
|
20230911,141300,556949305,5070,5070,5070,5070,0
|
|
20230911,141200,556949305,5070,5070,5070,5070,1
|
|
20230911,141100,556944235,5070,5060,5070,5060,339
|
|
20230911,141000,555228045,5070,5070,5070,5070,0
|
|
20230911,140900,555228045,5070,5070,5070,5070,12
|
|
20230911,140800,555167205,5070,5070,5070,5070,371
|
|
20230911,140700,553286235,5080,5080,5080,5080,324
|
|
20230911,140600,551640315,5090,5090,5090,5090,0
|
|
20230911,140500,551640315,5090,5090,5090,5090,5
|
|
20230911,140400,551614865,5090,5090,5090,5090,0
|
|
20230911,140300,551614865,5090,5090,5090,5090,0
|
|
20230911,140200,551614865,5090,5090,5090,5090,0
|
|
20230911,140100,551614865,5090,5090,5090,5090,0
|
|
20230911,140000,551614865,5090,5090,5090,5090,40
|
|
20230911,135900,551411265,5090,5100,5100,5090,1500
|
|
20230911,135800,543776205,5100,5100,5100,5100,1
|
|
20230911,135700,543771105,5100,5100,5100,5100,130
|
|
20230911,135600,543108105,5100,5100,5100,5100,0
|
|
20230911,135500,543108105,5100,5100,5100,5100,2
|
|
20230911,135400,543097905,5090,5100,5100,5090,94
|
|
20230911,135300,542618565,5100,5100,5100,5100,0
|
|
20230911,135200,542618565,5100,5100,5100,5100,0
|
|
20230911,135100,542618565,5100,5100,5100,5100,77
|
|
20230911,135000,542225865,5090,5090,5090,5090,1004
|
|
20230911,134900,537115505,5090,5090,5090,5090,870
|
|
20230911,134800,532687205,5100,5100,5100,5100,0
|
|
20230911,134700,532687205,5100,5100,5100,5100,475
|
|
20230911,134600,530264705,5100,5100,5100,5100,0
|
|
20230911,134500,530264705,5100,5100,5100,5100,3
|
|
20230911,134400,530249405,5100,5090,5100,5090,376
|
|
20230911,134300,528334805,5090,5090,5090,5090,300
|
|
20230911,134200,526807805,5090,5090,5090,5090,0
|
|
20230911,134100,526807805,5090,5090,5090,5090,8
|
|
20230911,134000,526767085,5090,5090,5090,5090,42
|
|
20230911,133900,526553305,5090,5100,5100,5090,188
|
|
20230911,133800,525595505,5100,5100,5100,5100,100
|
|
20230911,133700,525085505,5090,5090,5090,5090,1
|
|
20230911,133600,525080415,5090,5090,5090,5090,12
|
|
20230911,133500,525019335,5090,5090,5090,5090,25
|
|
20230911,133400,524892085,5090,5090,5090,5090,6
|
|
20230911,133300,524861545,5100,5100,5100,5100,129
|
|
20230911,133200,524203645,5090,5090,5090,5090,0
|
|
20230911,133100,524203645,5090,5090,5090,5090,0
|
|
20230911,133000,524203645,5090,5090,5090,5090,0
|
|
20230911,132900,524203645,5090,5090,5090,5090,0
|
|
20230911,132800,524203645,5090,5090,5090,5090,505
|
|
20230911,132700,521633195,5090,5090,5090,5090,3
|
|
20230911,132600,521617925,5090,5090,5090,5090,26
|
|
20230911,132500,521485585,5090,5090,5090,5090,0
|
|
20230911,132400,521485585,5090,5090,5090,5090,857
|
|
20230911,132300,517123455,5090,5090,5090,5090,0
|
|
20230911,132200,517123455,5090,5090,5090,5090,0
|
|
20230911,132100,517123455,5090,5090,5090,5090,1
|
|
20230911,132000,517118365,5080,5080,5080,5080,0
|
|
20230911,131900,517118365,5080,5080,5080,5080,103
|
|
20230911,131800,516595125,5080,5080,5080,5080,100
|
|
20230911,131700,516087125,5090,5090,5090,5090,123
|
|
20230911,131600,515461055,5090,5090,5090,5090,400
|
|
20230911,131500,513425055,5100,5100,5100,5100,2
|
|
20230911,131400,513414855,5100,5100,5100,5100,0
|
|
20230911,131300,513414855,5100,5090,5100,5090,1461
|
|
20230911,131200,505969415,5090,5090,5090,5090,20
|
|
20230911,131100,505867615,5090,5090,5090,5090,0
|
|
20230911,131000,505867615,5090,5090,5090,5090,0
|
|
20230911,130900,505867615,5090,5090,5090,5090,76
|
|
20230911,130800,505480775,5090,5090,5090,5090,25
|
|
20230911,130700,505353525,5090,5090,5090,5090,50
|
|
20230911,130600,505099025,5090,5090,5090,5090,83
|
|
20230911,130500,504676555,5090,5090,5090,5090,0
|
|
20230911,130400,504676555,5090,5090,5090,5090,59
|
|
20230911,130300,504376245,5090,5090,5090,5090,0
|
|
20230911,130200,504376245,5090,5090,5090,5090,62
|
|
20230911,130100,504060665,5090,5090,5090,5090,0
|
|
20230911,130000,504060665,5090,5090,5090,5090,0
|
|
20230911,125900,504060665,5090,5080,5090,5080,41
|
|
20230911,125800,503851995,5090,5090,5090,5090,74
|
|
20230911,125700,503475335,5080,5080,5080,5080,2
|
|
20230911,125600,503465175,5090,5080,5090,5080,5
|
|
20230911,125500,503439765,5080,5080,5090,5080,56
|
|
20230911,125400,503155265,5080,5080,5090,5080,69
|
|
20230911,125300,502804105,5090,5090,5090,5090,3
|
|
20230911,125200,502788835,5090,5090,5090,5090,15
|
|
20230911,125100,502712485,5090,5090,5090,5090,119
|
|
20230911,125000,502106775,5090,5080,5090,5080,109
|
|
20230911,124900,501552055,5090,5090,5090,5090,3
|
|
20230911,124800,501536785,5090,5090,5090,5090,24
|
|
20230911,124700,501414625,5090,5090,5090,5090,47
|
|
20230911,124600,501175395,5090,5090,5090,5090,107
|
|
20230911,124500,500630765,5090,5090,5090,5090,3
|
|
20230911,124400,500615495,5080,5080,5080,5080,2
|
|
20230911,124300,500605335,5090,5090,5090,5090,0
|
|
20230911,124200,500605335,5090,5090,5090,5090,0
|
|
20230911,124100,500605335,5090,5090,5090,5090,2
|
|
20230911,124000,500595155,5090,5080,5090,5080,106
|
|
20230911,123900,500055625,5080,5080,5080,5080,0
|
|
20230911,123800,500055625,5080,5090,5090,5080,6
|
|
20230911,123700,500025115,5080,5080,5080,5080,2
|
|
20230911,123600,500014955,5090,5090,5090,5090,100
|
|
20230911,123500,499505955,5090,5090,5090,5090,50
|
|
20230911,123400,499251455,5090,5090,5090,5090,4
|
|
20230911,123300,499231095,5090,5090,5090,5090,4
|
|
20230911,123200,499210735,5080,5090,5090,5080,7
|
|
20230911,123100,499175165,5080,5080,5080,5080,169
|
|
20230911,123000,498316645,5090,5090,5090,5090,1
|
|
20230911,122900,498311555,5080,5080,5080,5080,1
|
|
20230911,122800,498306475,5080,5080,5080,5080,1
|
|
20230911,122700,498301395,5090,5090,5090,5090,40
|
|
20230911,122600,498097795,5090,5090,5090,5090,0
|
|
20230911,122500,498097795,5090,5090,5090,5090,3
|
|
20230911,122400,498082525,5090,5080,5090,5080,14
|
|
20230911,122300,498011395,5080,5080,5080,5080,0
|
|
20230911,122200,498011395,5080,5080,5080,5080,300
|
|
20230911,122100,496487395,5080,5080,5080,5080,80
|
|
20230911,122000,496080995,5090,5090,5090,5090,0
|
|
20230911,121900,496080995,5090,5090,5090,5090,486
|
|
20230911,121800,493607255,5080,5080,5080,5080,0
|
|
20230911,121700,493607255,5080,5080,5080,5080,0
|
|
20230911,121600,493607255,5080,5080,5080,5080,10
|
|
20230911,121500,493556455,5080,5100,5100,5080,275
|
|
20230911,121400,492156665,5090,5100,5100,5090,3
|
|
20230911,121300,492141375,5100,5100,5100,5100,13
|
|
20230911,121200,492075075,5100,5100,5100,5100,21
|
|
20230911,121100,491967975,5100,5100,5100,5100,209
|
|
20230911,121000,490902075,5100,5100,5100,5100,0
|
|
20230911,120900,490902075,5100,5090,5100,5090,300
|
|
20230911,120800,489374955,5090,5090,5090,5090,0
|
|
20230911,120700,489374955,5090,5090,5090,5090,0
|
|
20230911,120600,489374955,5090,5090,5090,5090,2
|
|
20230911,120500,489364775,5090,5090,5090,5090,15
|
|
20230911,120400,489288425,5090,5090,5090,5090,365
|
|
20230911,120300,487430575,5080,5080,5080,5080,200
|
|
20230911,120200,486414575,5090,5080,5090,5080,347
|
|
20230911,120100,484651765,5080,5080,5080,5080,1
|
|
20230911,120000,484646685,5070,5070,5070,5070,0
|
|
20230911,115900,484646685,5070,5070,5070,5070,20
|
|
20230911,115800,484545285,5070,5070,5070,5070,617
|
|
20230911,115700,481417095,5070,5080,5080,5070,596
|
|
20230911,115600,478395245,5080,5080,5080,5080,0
|
|
20230911,115500,478395245,5080,5080,5080,5080,104
|
|
20230911,115400,477866925,5070,5070,5070,5070,0
|
|
20230911,115300,477866925,5070,5070,5070,5070,219
|
|
20230911,115200,476756595,5070,5070,5070,5070,1
|
|
20230911,115100,476751525,5070,5070,5070,5070,70
|
|
20230911,115000,476396625,5080,5080,5080,5080,0
|
|
20230911,114900,476396625,5080,5070,5080,5060,109
|
|
20230911,114800,475843025,5070,5070,5070,5070,0
|
|
20230911,114700,475843025,5070,5070,5080,5070,26
|
|
20230911,114600,475711195,5070,5070,5070,5070,0
|
|
20230911,114500,475711195,5070,5070,5070,5070,0
|
|
20230911,114400,475711195,5070,5070,5070,5070,0
|
|
20230911,114300,475711195,5070,5070,5070,5070,1
|
|
20230911,114200,475706125,5080,5070,5080,5070,3
|
|
20230911,114100,475690895,5070,5070,5070,5070,33
|
|
20230911,114000,475523585,5070,5070,5070,5070,0
|
|
20230911,113900,475523585,5070,5070,5070,5070,0
|
|
20230911,113800,475523585,5070,5070,5070,5070,1
|
|
20230911,113700,475518515,5070,5070,5070,5070,0
|
|
20230911,113600,475518515,5070,5070,5070,5070,0
|
|
20230911,113500,475518515,5070,5070,5070,5070,88
|
|
20230911,113400,475072355,5070,5070,5070,5070,0
|
|
20230911,113300,475072355,5070,5070,5070,5070,0
|
|
20230911,113200,475072355,5070,5070,5070,5070,0
|
|
20230911,113100,475072355,5070,5070,5070,5070,0
|
|
20230911,113000,475072355,5070,5070,5070,5070,70
|
|
20230911,112900,474717455,5080,5060,5080,5060,3
|
|
20230911,112800,474702245,5060,5060,5060,5060,250
|
|
20230911,112700,473437245,5060,5070,5070,5060,100
|
|
20230911,112600,472930305,5080,5080,5080,5080,4
|
|
20230911,112500,472909985,5070,5070,5070,5070,250
|
|
20230911,112400,471642485,5070,5080,5080,5070,1144
|
|
20230911,112300,465838585,5080,5080,5080,5080,68
|
|
20230911,112200,465493145,5080,5080,5080,5080,0
|
|
20230911,112100,465493145,5080,5090,5090,5080,527
|
|
20230911,112000,462815725,5090,5090,5090,5090,100
|
|
20230911,111900,462306725,5090,5090,5090,5090,0
|
|
20230911,111800,462306725,5090,5090,5090,5090,2
|
|
20230911,111700,462296545,5090,5090,5090,5090,0
|
|
20230911,111600,462296545,5090,5090,5090,5090,25
|
|
20230911,111500,462169295,5090,5090,5090,5090,0
|
|
20230911,111400,462169295,5090,5090,5090,5090,6
|
|
20230911,111300,462138755,5090,5090,5090,5090,147
|
|
20230911,111200,461390525,5100,5100,5100,5100,198
|
|
20230911,111100,460380725,5100,5100,5100,5100,25
|
|
20230911,111000,460253225,5090,5100,5110,5090,192
|
|
20230911,110900,459274105,5110,5100,5110,5100,76
|
|
20230911,110800,458885755,5110,5100,5110,5100,255
|
|
20230911,110700,457585205,5100,5100,5100,5100,205
|
|
20230911,110600,456539705,5080,5090,5090,5080,35
|
|
20230911,110500,456361705,5090,5100,5100,5090,184
|
|
20230911,110400,455424955,5080,5080,5080,5080,0
|
|
20230911,110300,455424955,5080,5070,5080,5070,401
|
|
20230911,110200,453391375,5080,5070,5080,5050,571
|
|
20230911,110100,450496465,5070,5090,5090,5040,1237
|
|
20230911,110000,444218875,5100,5110,5110,5100,597
|
|
20230911,105900,441170915,5110,5110,5110,5110,2
|
|
20230911,105800,441160695,5120,5110,5120,5110,553
|
|
20230911,105700,438331565,5110,5110,5110,5110,70
|
|
20230911,105600,437973865,5100,5100,5100,5100,0
|
|
20230911,105500,437973865,5100,5100,5100,5100,465
|
|
20230911,105400,435602365,5100,5100,5100,5100,458
|
|
20230911,105300,433266565,5100,5100,5100,5100,5
|
|
20230911,105200,433241065,5100,5100,5100,5100,28
|
|
20230911,105100,433098265,5100,5100,5100,5100,0
|
|
20230911,105000,433098265,5100,5120,5120,5100,3
|
|
20230911,104900,433082945,5090,5100,5100,5090,74
|
|
20230911,104800,432706195,5120,5110,5120,5090,34
|
|
20230911,104700,432532225,5120,5120,5120,5110,821
|
|
20230911,104600,428329575,5110,5150,5150,5110,2269
|
|
20230911,104500,416693005,5130,5130,5130,5120,753
|
|
20230911,104400,412830915,5120,5130,5130,5120,2128
|
|
20230911,104300,401930375,5130,5130,5130,5130,0
|
|
20230911,104200,401930375,5130,5130,5130,5130,1091
|
|
20230911,104100,396333545,5120,5130,5130,5120,782
|
|
20230911,104000,392324705,5130,5130,5140,5130,2949
|
|
20230911,103900,377186315,5150,5130,5150,5130,685
|
|
20230911,103800,373660595,5130,5120,5150,5120,1191
|
|
20230911,103700,367537505,5120,5050,5150,5040,26489
|
|
20230911,103600,232819725,5050,5050,5050,5050,0
|
|
20230911,103500,232819725,5050,5040,5050,5030,1104
|
|
20230911,103400,227260465,5040,5040,5040,5040,0
|
|
20230911,103300,227260465,5040,5040,5040,5040,0
|
|
20230911,103200,227260465,5040,5040,5040,5040,403
|
|
20230911,103100,225229345,5040,5040,5040,5040,1
|
|
20230911,103000,225224305,5050,5050,5050,5050,1
|
|
20230911,102900,225219255,5030,5030,5030,5030,22
|
|
20230911,102800,225108595,5050,5030,5050,5030,3163
|
|
20230911,102700,209164825,5030,5030,5030,5030,6
|
|
20230911,102600,209134645,5040,5040,5040,5040,0
|
|
20230911,102500,209134645,5040,5040,5050,5040,1181
|
|
20230911,102400,203170725,5050,5040,5050,5040,2
|
|
20230911,102300,203160635,5050,5030,5050,5030,1286
|
|
20230911,102200,196682965,5040,5040,5040,5040,154
|
|
20230911,102100,195906805,5040,5040,5040,5040,31
|
|
20230911,102000,195750565,5040,5040,5040,5040,0
|
|
20230911,101900,195750565,5040,5020,5040,5020,2881
|
|
20230911,101800,181261275,5020,5020,5020,5020,17
|
|
20230911,101700,181175935,5010,5010,5010,5010,492
|
|
20230911,101600,178711015,5010,5000,5010,5000,554
|
|
20230911,101500,175936335,5010,5010,5010,5010,14
|
|
20230911,101400,175866195,5010,5010,5010,5010,42
|
|
20230911,101300,175655775,5020,5010,5020,5010,41
|
|
20230911,101200,175450355,5010,5020,5020,5010,513
|
|
20230911,101100,172880095,5020,5010,5020,5010,337
|
|
20230911,101000,171189355,5010,5010,5010,5010,0
|
|
20230911,100900,171189355,5010,5010,5010,5010,20
|
|
20230911,100800,171089155,5020,5020,5020,5020,2
|
|
20230911,100700,171079115,5020,5020,5020,5020,13
|
|
20230911,100600,171013855,5020,5020,5020,5020,0
|
|
20230911,100500,171013855,5020,5020,5020,5020,1
|
|
20230911,100400,171008835,5020,5020,5020,5020,0
|
|
20230911,100300,171008835,5020,5020,5020,5020,0
|
|
20230911,100200,171008835,5020,5020,5020,5020,10
|
|
20230911,100100,170958635,5020,5020,5020,5020,1
|
|
20230911,100000,170953615,5000,5010,5010,5000,10000
|
|
20230911,095900,120951545,5020,5020,5020,5020,0
|
|
20230911,095800,120951545,5020,5020,5020,5020,2
|
|
20230911,095700,120941505,5010,5010,5010,5010,0
|
|
20230911,095600,120941505,5010,5010,5010,5010,4
|
|
20230911,095500,120921465,5020,5020,5020,5020,0
|
|
20230911,095400,120921465,5020,5020,5020,5020,13
|
|
20230911,095300,120856205,5020,5020,5020,5020,0
|
|
20230911,095200,120856205,5020,5020,5020,5020,7
|
|
20230911,095100,120821065,5020,5020,5020,5020,50
|
|
20230911,095000,120570065,5030,5030,5030,5030,13
|
|
20230911,094900,120504675,5030,5030,5030,5030,0
|
|
20230911,094800,120504675,5030,5030,5030,5030,0
|
|
20230911,094700,120504675,5030,5030,5030,5030,173
|
|
20230911,094600,119634485,5030,5030,5030,5030,0
|
|
20230911,094500,119634485,5030,5020,5030,5020,3833
|
|
20230911,094400,100356085,5010,5020,5020,5010,510
|
|
20230911,094300,97795905,5020,5030,5030,5020,2
|
|
20230911,094200,97785855,5030,5030,5030,5030,23
|
|
20230911,094100,97670165,5020,5030,5030,5020,67
|
|
20230911,094000,97333655,5020,5030,5030,5020,105
|
|
20230911,093900,96806505,5020,5030,5030,5020,388
|
|
20230911,093800,94854885,5040,5040,5040,5040,42
|
|
20230911,093700,94643205,5040,5040,5040,5030,122
|
|
20230911,093600,94028335,5040,5040,5040,5040,42
|
|
20230911,093500,93816655,5040,5040,5040,5040,42
|
|
20230911,093400,93604975,5040,5040,5040,5040,13
|
|
20230911,093300,93539455,5040,5030,5040,5030,132
|
|
20230911,093200,92875355,5030,5030,5030,5030,573
|
|
20230911,093100,89993165,5030,5010,5040,5010,9627
|
|
20230911,093000,41633675,5000,5010,5010,5000,8
|
|
20230911,092900,41593615,5010,5000,5010,4990,828
|
|
20230911,092800,37453645,5000,5000,5000,5000,0
|
|
20230911,092700,37453645,5000,5000,5000,5000,0
|
|
20230911,092600,37453645,5000,5000,5000,5000,0
|
|
20230911,092500,37453645,5000,5000,5000,5000,0
|
|
20230911,092400,37453645,5000,5000,5000,5000,0
|
|
20230911,092300,37453645,5000,5000,5000,5000,0
|
|
20230911,092200,37453645,5000,5000,5000,5000,0
|
|
20230911,092100,37453645,5000,4990,5000,4990,2090
|
|
20230911,092000,27004805,4990,4990,4990,4990,265
|
|
20230911,091900,25682455,4995,4995,4995,4990,13
|
|
20230911,091800,25617530,4995,4990,4995,4990,71
|
|
20230911,091700,25263230,4990,4975,4990,4975,104
|
|
20230911,091600,24745505,4975,4960,4975,4960,341
|
|
20230911,091500,23051965,4960,4960,4960,4960,2718
|
|
20230911,091400,9570685,4955,4955,4955,4955,64
|
|
20230911,091300,9253565,4950,4950,4950,4950,58
|
|
20230911,091200,8966465,4955,4955,4960,4955,326
|
|
20230911,091100,7349635,4955,4955,4955,4955,0
|
|
20230911,091000,7349635,4955,4965,4965,4955,36
|
|
20230911,090900,7171125,4960,4965,4965,4955,108
|
|
20230911,090800,6634950,4955,4970,4975,4955,915
|
|
20230911,090700,2089090,4970,4970,4970,4970,20
|
|
20230911,090600,1989690,4970,4975,4975,4970,131
|
|
20230911,090500,1338235,4975,4975,4975,4975,11
|
|
20230911,090400,1283510,4970,4970,4970,4970,0
|
|
20230911,090300,1283510,4970,4970,4970,4970,0
|
|
20230911,090200,1283510,4970,4970,4970,4970,0
|
|
20230911,090100,1283510,4970,4970,4970,4970,0
|
|
20230911,090000,1283510,4970,4975,4975,4970,258
|