634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,193100,938989000,5630,5630,5630,5630,3582
|
|
20230913,193000,938989000,5630,5630,5630,5630,0
|
|
20230913,192900,938989000,5630,5630,5630,5630,0
|
|
20230913,192800,938989000,5630,5630,5630,5630,0
|
|
20230913,192700,938989000,5630,5630,5630,5630,0
|
|
20230913,192600,938989000,5630,5630,5630,5630,0
|
|
20230913,192500,938989000,5630,5630,5630,5630,0
|
|
20230913,192400,938989000,5630,5630,5630,5630,0
|
|
20230913,192300,938989000,5630,5630,5630,5630,0
|
|
20230913,192200,938989000,5630,5630,5630,5630,0
|
|
20230913,192100,938989000,5630,5630,5630,5630,0
|
|
20230913,192000,938989000,5630,5630,5630,5630,0
|
|
20230913,191900,938989000,5630,5630,5630,5630,0
|
|
20230913,191800,938989000,5630,5630,5630,5630,0
|
|
20230913,191700,938989000,5630,5630,5630,5630,0
|
|
20230913,191600,938989000,5630,5630,5630,5630,0
|
|
20230913,191500,938989000,5630,5630,5630,5630,0
|
|
20230913,191400,938989000,5630,5630,5630,5630,0
|
|
20230913,191300,938989000,5630,5630,5630,5630,0
|
|
20230913,191200,938989000,5630,5630,5630,5630,0
|
|
20230913,191100,938989000,5630,5630,5630,5630,0
|
|
20230913,191000,938989000,5630,5630,5630,5630,0
|
|
20230913,190900,938989000,5630,5630,5630,5630,0
|
|
20230913,190800,938989000,5630,5630,5630,5630,0
|
|
20230913,190700,938989000,5630,5630,5630,5630,0
|
|
20230913,190600,938989000,5630,5630,5630,5630,0
|
|
20230913,190500,938989000,5630,5630,5630,5630,0
|
|
20230913,190400,938989000,5630,5630,5630,5630,0
|
|
20230913,190300,938989000,5630,5630,5630,5630,0
|
|
20230913,190200,938989000,5630,5630,5630,5630,0
|
|
20230913,190100,938989000,5630,5630,5630,5630,3582
|
|
20230913,190000,938989000,5630,5630,5630,5630,0
|
|
20230913,185900,938989000,5630,5630,5630,5630,0
|
|
20230913,185800,938989000,5630,5630,5630,5630,0
|
|
20230913,185700,938989000,5630,5630,5630,5630,0
|
|
20230913,185600,938989000,5630,5630,5630,5630,0
|
|
20230913,185500,938989000,5630,5630,5630,5630,0
|
|
20230913,185400,938989000,5630,5630,5630,5630,0
|
|
20230913,185300,938989000,5630,5630,5630,5630,0
|
|
20230913,185200,938989000,5630,5630,5630,5630,0
|
|
20230913,185100,938989000,5630,5630,5630,5630,0
|
|
20230913,185000,938989000,5630,5630,5630,5630,0
|
|
20230913,184900,938989000,5630,5630,5630,5630,0
|
|
20230913,184800,938989000,5630,5630,5630,5630,0
|
|
20230913,184700,938989000,5630,5630,5630,5630,0
|
|
20230913,184600,938989000,5630,5630,5630,5630,0
|
|
20230913,184500,938989000,5630,5630,5630,5630,0
|
|
20230913,184400,938989000,5630,5630,5630,5630,0
|
|
20230913,184300,938989000,5630,5630,5630,5630,0
|
|
20230913,184200,938989000,5630,5630,5630,5630,0
|
|
20230913,184100,938989000,5630,5630,5630,5630,0
|
|
20230913,184000,938989000,5630,5630,5630,5630,0
|
|
20230913,183900,938989000,5630,5630,5630,5630,0
|
|
20230913,183800,938989000,5630,5630,5630,5630,0
|
|
20230913,183700,938989000,5630,5630,5630,5630,0
|
|
20230913,183600,938989000,5630,5630,5630,5630,0
|
|
20230913,183500,938989000,5630,5630,5630,5630,0
|
|
20230913,183400,938989000,5630,5630,5630,5630,0
|
|
20230913,183300,938989000,5630,5630,5630,5630,0
|
|
20230913,183200,938989000,5630,5630,5630,5630,0
|
|
20230913,183100,938989000,5630,5630,5630,5630,3582
|
|
20230913,183000,938989000,5630,5630,5630,5630,0
|
|
20230913,182900,938989000,5630,5630,5630,5630,0
|
|
20230913,182800,938989000,5630,5630,5630,5630,0
|
|
20230913,182700,938989000,5630,5630,5630,5630,0
|
|
20230913,182600,938989000,5630,5630,5630,5630,0
|
|
20230913,182500,938989000,5630,5630,5630,5630,0
|
|
20230913,182400,938989000,5630,5630,5630,5630,0
|
|
20230913,182300,938989000,5630,5630,5630,5630,0
|
|
20230913,182200,938989000,5630,5630,5630,5630,0
|
|
20230913,182100,938989000,5630,5630,5630,5630,0
|
|
20230913,182000,938989000,5630,5630,5630,5630,0
|
|
20230913,181900,938989000,5630,5630,5630,5630,0
|
|
20230913,181800,938989000,5630,5630,5630,5630,0
|
|
20230913,181700,938989000,5630,5630,5630,5630,0
|
|
20230913,181600,938989000,5630,5630,5630,5630,0
|
|
20230913,181500,938989000,5630,5630,5630,5630,0
|
|
20230913,181400,938989000,5630,5630,5630,5630,0
|
|
20230913,181300,938989000,5630,5630,5630,5630,0
|
|
20230913,181200,938989000,5630,5630,5630,5630,0
|
|
20230913,181100,938989000,5630,5630,5630,5630,0
|
|
20230913,181000,938989000,5630,5630,5630,5630,0
|
|
20230913,180900,938989000,5630,5630,5630,5630,0
|
|
20230913,180800,938989000,5630,5630,5630,5630,0
|
|
20230913,180700,938989000,5630,5630,5630,5630,0
|
|
20230913,180600,938989000,5630,5630,5630,5630,0
|
|
20230913,180500,938989000,5630,5630,5630,5630,0
|
|
20230913,180400,938989000,5630,5630,5630,5630,0
|
|
20230913,180300,938989000,5630,5630,5630,5630,0
|
|
20230913,180200,938989000,5630,5630,5630,5630,0
|
|
20230913,180100,938989000,5630,5630,5630,5630,3582
|
|
20230913,180000,938989000,5630,5630,5630,5630,0
|
|
20230913,175900,938989000,5630,5630,5630,5630,0
|
|
20230913,175800,938989000,5630,5630,5630,5630,0
|
|
20230913,175700,938989000,5630,5630,5630,5630,0
|
|
20230913,175600,938989000,5630,5630,5630,5630,0
|
|
20230913,175500,938989000,5630,5630,5630,5630,0
|
|
20230913,175400,938989000,5630,5630,5630,5630,0
|
|
20230913,175300,938989000,5630,5630,5630,5630,0
|
|
20230913,175200,938989000,5630,5630,5630,5630,0
|
|
20230913,175100,938989000,5630,5630,5630,5630,0
|
|
20230913,175000,938989000,5630,5630,5630,5630,0
|
|
20230913,174900,938989000,5630,5630,5630,5630,0
|
|
20230913,174800,938989000,5630,5630,5630,5630,0
|
|
20230913,174700,938989000,5630,5630,5630,5630,0
|
|
20230913,174600,938989000,5630,5630,5630,5630,0
|
|
20230913,174500,938989000,5630,5630,5630,5630,0
|
|
20230913,174400,938989000,5630,5630,5630,5630,0
|
|
20230913,174300,938989000,5630,5630,5630,5630,0
|
|
20230913,174200,938989000,5630,5630,5630,5630,0
|
|
20230913,174100,938989000,5630,5630,5630,5630,0
|
|
20230913,174000,938989000,5630,5630,5630,5630,0
|
|
20230913,173900,938989000,5630,5630,5630,5630,0
|
|
20230913,173800,938989000,5630,5630,5630,5630,0
|
|
20230913,173700,938989000,5630,5630,5630,5630,0
|
|
20230913,173600,938989000,5630,5630,5630,5630,0
|
|
20230913,173500,938989000,5630,5630,5630,5630,0
|
|
20230913,173400,938989000,5630,5630,5630,5630,0
|
|
20230913,173300,938989000,5630,5630,5630,5630,0
|
|
20230913,173200,938989000,5630,5630,5630,5630,0
|
|
20230913,173100,938989000,5630,5630,5630,5630,3582
|
|
20230913,173000,938989000,5630,5630,5630,5630,0
|
|
20230913,172900,938989000,5630,5630,5630,5630,0
|
|
20230913,172800,938989000,5630,5630,5630,5630,0
|
|
20230913,172700,938989000,5630,5630,5630,5630,0
|
|
20230913,172600,938989000,5630,5630,5630,5630,0
|
|
20230913,172500,938989000,5630,5630,5630,5630,0
|
|
20230913,172400,938989000,5630,5630,5630,5630,0
|
|
20230913,172300,938989000,5630,5630,5630,5630,0
|
|
20230913,172200,938989000,5630,5630,5630,5630,0
|
|
20230913,172100,938989000,5630,5630,5630,5630,0
|
|
20230913,172000,938989000,5630,5630,5630,5630,0
|
|
20230913,171900,938989000,5630,5630,5630,5630,0
|
|
20230913,171800,938989000,5630,5630,5630,5630,0
|
|
20230913,171700,938989000,5630,5630,5630,5630,0
|
|
20230913,171600,938989000,5630,5630,5630,5630,0
|
|
20230913,171500,938989000,5630,5630,5630,5630,0
|
|
20230913,171400,938989000,5630,5630,5630,5630,0
|
|
20230913,171300,938989000,5630,5630,5630,5630,0
|
|
20230913,171200,938989000,5630,5630,5630,5630,0
|
|
20230913,171100,938989000,5630,5630,5630,5630,0
|
|
20230913,171000,938989000,5630,5630,5630,5630,0
|
|
20230913,170900,938989000,5630,5630,5630,5630,0
|
|
20230913,170800,938989000,5630,5630,5630,5630,0
|
|
20230913,170700,938989000,5630,5630,5630,5630,0
|
|
20230913,170600,938989000,5630,5630,5630,5630,0
|
|
20230913,170500,938989000,5630,5630,5630,5630,0
|
|
20230913,170400,938989000,5630,5630,5630,5630,0
|
|
20230913,170300,938989000,5630,5630,5630,5630,0
|
|
20230913,170200,938989000,5630,5630,5630,5630,0
|
|
20230913,170100,938989000,5630,5630,5630,5630,3582
|
|
20230913,170000,938989000,5630,5630,5630,5630,0
|
|
20230913,165900,938989000,5630,5630,5630,5630,0
|
|
20230913,165800,938989000,5630,5630,5630,5630,0
|
|
20230913,165700,938989000,5630,5630,5630,5630,0
|
|
20230913,165600,938989000,5630,5630,5630,5630,0
|
|
20230913,165500,938989000,5630,5630,5630,5630,0
|
|
20230913,165400,938989000,5630,5630,5630,5630,0
|
|
20230913,165300,938989000,5630,5630,5630,5630,0
|
|
20230913,165200,938989000,5630,5630,5630,5630,0
|
|
20230913,165100,938989000,5630,5630,5630,5630,0
|
|
20230913,165000,938989000,5630,5630,5630,5630,0
|
|
20230913,164900,938989000,5630,5630,5630,5630,0
|
|
20230913,164800,938989000,5630,5630,5630,5630,0
|
|
20230913,164700,938989000,5630,5630,5630,5630,0
|
|
20230913,164600,938989000,5630,5630,5630,5630,0
|
|
20230913,164500,938989000,5630,5630,5630,5630,0
|
|
20230913,164400,938989000,5630,5630,5630,5630,0
|
|
20230913,164300,938989000,5630,5630,5630,5630,0
|
|
20230913,164200,938989000,5630,5630,5630,5630,0
|
|
20230913,164100,938989000,5630,5630,5630,5630,0
|
|
20230913,164000,938989000,5630,5630,5630,5630,0
|
|
20230913,163900,938989000,5630,5630,5630,5630,0
|
|
20230913,163800,938989000,5630,5630,5630,5630,0
|
|
20230913,163700,938989000,5630,5630,5630,5630,0
|
|
20230913,163600,938989000,5630,5630,5630,5630,0
|
|
20230913,163500,938989000,5630,5630,5630,5630,0
|
|
20230913,163400,938989000,5630,5630,5630,5630,0
|
|
20230913,163300,938989000,5630,5630,5630,5630,0
|
|
20230913,163200,938989000,5630,5630,5630,5630,0
|
|
20230913,163100,938989000,5630,5630,5630,5630,3582
|
|
20230913,163000,938989000,5630,5630,5630,5630,0
|
|
20230913,162900,938989000,5630,5630,5630,5630,0
|
|
20230913,162800,938989000,5630,5630,5630,5630,0
|
|
20230913,162700,938989000,5630,5630,5630,5630,0
|
|
20230913,162600,938989000,5630,5630,5630,5630,0
|
|
20230913,162500,938989000,5630,5630,5630,5630,0
|
|
20230913,162400,938989000,5630,5630,5630,5630,0
|
|
20230913,162300,938989000,5630,5630,5630,5630,0
|
|
20230913,162200,938989000,5630,5630,5630,5630,0
|
|
20230913,162100,938989000,5630,5630,5630,5630,0
|
|
20230913,162000,938989000,5630,5630,5630,5630,0
|
|
20230913,161900,938989000,5630,5630,5630,5630,0
|
|
20230913,161800,938989000,5630,5630,5630,5630,0
|
|
20230913,161700,938989000,5630,5630,5630,5630,0
|
|
20230913,161600,938989000,5630,5630,5630,5630,0
|
|
20230913,161500,938989000,5630,5630,5630,5630,0
|
|
20230913,161400,938989000,5630,5630,5630,5630,0
|
|
20230913,161300,938989000,5630,5630,5630,5630,0
|
|
20230913,161200,938989000,5630,5630,5630,5630,0
|
|
20230913,161100,938989000,5630,5630,5630,5630,0
|
|
20230913,161000,938989000,5630,5630,5630,5630,0
|
|
20230913,160900,938989000,5630,5630,5630,5630,0
|
|
20230913,160800,938989000,5630,5630,5630,5630,0
|
|
20230913,160700,938989000,5630,5630,5630,5630,0
|
|
20230913,160600,938989000,5630,5630,5630,5630,0
|
|
20230913,160500,938989000,5630,5630,5630,5630,0
|
|
20230913,160400,938989000,5630,5630,5630,5630,0
|
|
20230913,160300,938989000,5630,5630,5630,5630,0
|
|
20230913,160200,938989000,5630,5630,5630,5630,0
|
|
20230913,160100,938989000,5630,5630,5630,5630,3582
|
|
20230913,160000,938989000,5630,5630,5630,5630,0
|
|
20230913,155900,938989000,5630,5630,5630,5630,0
|
|
20230913,155800,938989000,5630,5630,5630,5630,0
|
|
20230913,155700,938989000,5630,5630,5630,5630,0
|
|
20230913,155600,938989000,5630,5630,5630,5630,0
|
|
20230913,155500,938989000,5630,5630,5630,5630,0
|
|
20230913,155400,938989000,5630,5630,5630,5630,0
|
|
20230913,155300,938989000,5630,5630,5630,5630,0
|
|
20230913,155200,938989000,5630,5630,5630,5630,0
|
|
20230913,155100,938989000,5630,5630,5630,5630,0
|
|
20230913,155000,938989000,5630,5630,5630,5630,0
|
|
20230913,154900,938989000,5630,5630,5630,5630,0
|
|
20230913,154800,938989000,5630,5630,5630,5630,0
|
|
20230913,154700,938989000,5630,5630,5630,5630,0
|
|
20230913,154600,938989000,5630,5630,5630,5630,0
|
|
20230913,154500,938989000,5630,5630,5630,5630,0
|
|
20230913,154400,938989000,5630,5630,5630,5630,0
|
|
20230913,154300,938989000,5630,5630,5630,5630,0
|
|
20230913,154200,938989000,5630,5630,5630,5630,0
|
|
20230913,154100,938989000,5630,5630,5630,5630,0
|
|
20230913,154000,938989000,5630,5630,5630,5630,0
|
|
20230913,153900,938989000,5630,5630,5630,5630,0
|
|
20230913,153800,938989000,5630,5630,5630,5630,0
|
|
20230913,153700,938989000,5630,5630,5630,5630,0
|
|
20230913,153600,938989000,5630,5630,5630,5630,0
|
|
20230913,153500,938989000,5630,5630,5630,5630,0
|
|
20230913,153400,938989000,5630,5630,5630,5630,0
|
|
20230913,153300,938989000,5630,5630,5630,5630,0
|
|
20230913,153200,938989000,5630,5630,5630,5630,0
|
|
20230913,153100,938989000,5630,5630,5630,5630,3582
|
|
20230913,153000,938989000,5630,5630,5630,5630,3582
|
|
20230913,152900,918822340,5610,5610,5610,5610,0
|
|
20230913,152800,918822340,5610,5610,5610,5610,0
|
|
20230913,152700,918822340,5610,5610,5610,5610,0
|
|
20230913,152600,918822340,5610,5610,5610,5610,0
|
|
20230913,152500,918822340,5610,5610,5610,5610,0
|
|
20230913,152400,918822340,5610,5610,5610,5610,0
|
|
20230913,152300,918822340,5610,5610,5610,5610,0
|
|
20230913,152200,918822340,5610,5610,5610,5610,0
|
|
20230913,152100,918822340,5610,5610,5610,5610,0
|
|
20230913,152000,918822340,5610,5610,5610,5610,0
|
|
20230913,151900,918822340,5610,5640,5650,5610,198
|
|
20230913,151800,917707820,5640,5600,5640,5600,9391
|
|
20230913,151700,865006660,5560,5560,5560,5560,572
|
|
20230913,151600,861826340,5560,5560,5560,5560,14
|
|
20230913,151500,861748500,5600,5590,5600,5590,300
|
|
20230913,151400,860069350,5550,5560,5560,5550,1200
|
|
20230913,151300,853405360,5560,5560,5560,5560,218
|
|
20230913,151200,852193280,5590,5590,5590,5590,217
|
|
20230913,151100,850980250,5560,5560,5560,5560,0
|
|
20230913,151000,850980250,5560,5580,5580,5560,1001
|
|
20230913,150900,845413930,5570,5570,5570,5570,3
|
|
20230913,150800,845397220,5590,5590,5590,5590,0
|
|
20230913,150700,845397220,5590,5580,5590,5580,200
|
|
20230913,150600,844279420,5550,5560,5560,5550,222
|
|
20230913,150500,843046290,5590,5590,5590,5590,0
|
|
20230913,150400,843046290,5590,5590,5590,5590,3
|
|
20230913,150300,843029520,5550,5550,5550,5550,10
|
|
20230913,150200,842974020,5560,5560,5560,5560,0
|
|
20230913,150100,842974020,5560,5560,5560,5560,2000
|
|
20230913,150000,831854020,5570,5570,5570,5570,0
|
|
20230913,145900,831854020,5570,5570,5570,5570,10
|
|
20230913,145800,831798320,5570,5570,5570,5570,0
|
|
20230913,145700,831798320,5570,5580,5580,5570,94
|
|
20230913,145600,831274240,5580,5580,5580,5580,2
|
|
20230913,145500,831263080,5570,5580,5580,5570,1220
|
|
20230913,145400,824467580,5620,5620,5620,5620,0
|
|
20230913,145300,824467580,5620,5620,5620,5620,0
|
|
20230913,145200,824467580,5620,5620,5620,5620,0
|
|
20230913,145100,824467580,5620,5620,5620,5620,0
|
|
20230913,145000,824467580,5620,5620,5620,5620,0
|
|
20230913,144900,824467580,5620,5580,5620,5580,10
|
|
20230913,144800,824411480,5560,5560,5560,5560,1966
|
|
20230913,144700,813480520,5560,5560,5560,5560,2092
|
|
20230913,144600,801849000,5580,5570,5580,5570,1001
|
|
20230913,144500,796273420,5590,5590,5590,5590,4
|
|
20230913,144400,796251060,5570,5570,5590,5570,3966
|
|
20230913,144300,774160400,5580,5580,5580,5580,0
|
|
20230913,144200,774160400,5580,5580,5580,5580,399
|
|
20230913,144100,771933980,5610,5600,5610,5600,21
|
|
20230913,144000,771816280,5580,5580,5580,5580,306
|
|
20230913,143900,770108800,5620,5620,5620,5620,1
|
|
20230913,143800,770103180,5590,5590,5590,5590,1
|
|
20230913,143700,770097590,5630,5620,5630,5620,5
|
|
20230913,143600,770069460,5630,5630,5630,5630,1
|
|
20230913,143500,770063830,5620,5620,5620,5620,0
|
|
20230913,143400,770063830,5620,5620,5620,5620,0
|
|
20230913,143300,770063830,5620,5620,5620,5620,0
|
|
20230913,143200,770063830,5620,5620,5620,5620,10
|
|
20230913,143100,770007630,5590,5590,5590,5590,1
|
|
20230913,143000,770002040,5620,5620,5620,5600,219
|
|
20230913,142900,768771360,5630,5630,5630,5630,0
|
|
20230913,142800,768771360,5630,5610,5630,5610,120
|
|
20230913,142700,768097880,5610,5610,5610,5610,4
|
|
20230913,142600,768075440,5570,5570,5570,5570,0
|
|
20230913,142500,768075440,5570,5610,5620,5570,152
|
|
20230913,142400,767228690,5610,5590,5610,5590,3
|
|
20230913,142300,767211900,5570,5600,5600,5570,500
|
|
20230913,142200,764426530,5600,5600,5600,5600,1
|
|
20230913,142100,764420930,5630,5630,5630,5630,0
|
|
20230913,142000,764420930,5630,5600,5630,5600,600
|
|
20230913,141900,761052910,5600,5600,5600,5600,0
|
|
20230913,141800,761052910,5600,5600,5600,5600,10
|
|
20230913,141700,760996910,5600,5600,5600,5600,17
|
|
20230913,141600,760901710,5610,5610,5610,5610,2
|
|
20230913,141500,760890490,5600,5600,5600,5600,0
|
|
20230913,141400,760890490,5600,5600,5600,5600,1580
|
|
20230913,141300,752042490,5620,5620,5620,5620,0
|
|
20230913,141200,752042490,5620,5620,5620,5610,99
|
|
20230913,141100,751486930,5620,5610,5620,5610,11
|
|
20230913,141000,751425210,5610,5610,5610,5610,414
|
|
20230913,140900,749102670,5610,5610,5610,5610,0
|
|
20230913,140800,749102670,5610,5600,5610,5600,2104
|
|
20230913,140700,737319800,5600,5600,5600,5600,17
|
|
20230913,140600,737224600,5600,5600,5600,5570,2021
|
|
20230913,140500,725966790,5600,5600,5600,5600,4
|
|
20230913,140400,725944390,5590,5590,5590,5590,0
|
|
20230913,140300,725944390,5590,5600,5600,5590,1000
|
|
20230913,140200,720354360,5600,5600,5600,5600,26
|
|
20230913,140100,720208760,5610,5610,5610,5610,25
|
|
20230913,140000,720068510,5620,5620,5620,5620,0
|
|
20230913,135900,720068510,5620,5620,5620,5620,0
|
|
20230913,135800,720068510,5620,5620,5620,5620,0
|
|
20230913,135700,720068510,5620,5620,5620,5620,0
|
|
20230913,135600,720068510,5620,5620,5620,5620,2
|
|
20230913,135500,720057270,5600,5600,5600,5600,0
|
|
20230913,135400,720057270,5600,5590,5620,5590,1015
|
|
20230913,135300,714382160,5590,5580,5590,5580,641
|
|
20230913,135200,710805360,5570,5570,5570,5570,0
|
|
20230913,135100,710805360,5570,5570,5570,5570,0
|
|
20230913,135000,710805360,5570,5570,5570,5570,0
|
|
20230913,134900,710805360,5570,5570,5570,5570,2
|
|
20230913,134800,710794220,5570,5570,5570,5570,18
|
|
20230913,134700,710693960,5580,5580,5580,5580,0
|
|
20230913,134600,710693960,5580,5580,5580,5580,1
|
|
20230913,134500,710688380,5560,5560,5560,5560,1
|
|
20230913,134400,710682820,5580,5560,5580,5560,2
|
|
20230913,134300,710671680,5570,5570,5570,5570,79
|
|
20230913,134200,710231650,5560,5560,5560,5560,0
|
|
20230913,134100,710231650,5560,5560,5560,5560,0
|
|
20230913,134000,710231650,5560,5560,5560,5560,0
|
|
20230913,133900,710231650,5560,5560,5560,5560,0
|
|
20230913,133800,710231650,5560,5560,5560,5560,169
|
|
20230913,133700,709292010,5570,5570,5570,5570,2
|
|
20230913,133600,709280870,5570,5570,5570,5570,226
|
|
20230913,133500,708022050,5580,5580,5580,5580,9
|
|
20230913,133400,707971830,5580,5580,5580,5580,0
|
|
20230913,133300,707971830,5580,5580,5580,5580,0
|
|
20230913,133200,707971830,5580,5580,5580,5580,32
|
|
20230913,133100,707793270,5580,5580,5580,5580,0
|
|
20230913,133000,707793270,5580,5580,5580,5580,0
|
|
20230913,132900,707793270,5580,5580,5580,5580,0
|
|
20230913,132800,707793270,5580,5580,5580,5580,0
|
|
20230913,132700,707793270,5580,5580,5580,5580,0
|
|
20230913,132600,707793270,5580,5580,5580,5580,35
|
|
20230913,132500,707597970,5580,5580,5580,5580,0
|
|
20230913,132400,707597970,5580,5580,5580,5580,1
|
|
20230913,132300,707592390,5580,5580,5580,5580,10
|
|
20230913,132200,707536590,5580,5570,5580,5570,56
|
|
20230913,132100,707224310,5560,5560,5560,5560,253
|
|
20230913,132000,705817630,5550,5550,5550,5550,1
|
|
20230913,131900,705812080,5570,5570,5570,5570,0
|
|
20230913,131800,705812080,5570,5570,5570,5570,0
|
|
20230913,131700,705812080,5570,5570,5570,5570,32
|
|
20230913,131600,705633840,5560,5560,5560,5560,252
|
|
20230913,131500,704232720,5560,5560,5560,5560,100
|
|
20230913,131400,703676720,5560,5540,5560,5540,347
|
|
20230913,131300,701750870,5550,5550,5550,5550,1
|
|
20230913,131200,701745320,5540,5540,5540,5540,9
|
|
20230913,131100,701695460,5540,5540,5540,5540,1183
|
|
20230913,131000,695141640,5540,5520,5540,5520,5
|
|
20230913,130900,695114000,5540,5540,5540,5540,0
|
|
20230913,130800,695114000,5540,5540,5540,5540,5
|
|
20230913,130700,695086300,5520,5520,5520,5520,0
|
|
20230913,130600,695086300,5520,5520,5520,5520,0
|
|
20230913,130500,695086300,5520,5520,5520,5520,500
|
|
20230913,130400,692326300,5540,5540,5540,5540,0
|
|
20230913,130300,692326300,5540,5540,5540,5540,0
|
|
20230913,130200,692326300,5540,5520,5540,5520,1800
|
|
20230913,130100,682384280,5550,5550,5550,5550,4
|
|
20230913,130000,682362080,5520,5540,5540,5520,250
|
|
20230913,125900,680981270,5550,5550,5550,5550,1
|
|
20230913,125800,680975720,5530,5530,5530,5530,250
|
|
20230913,125700,679593220,5550,5550,5550,5550,0
|
|
20230913,125600,679593220,5550,5550,5550,5550,0
|
|
20230913,125500,679593220,5550,5550,5550,5550,2
|
|
20230913,125400,679582120,5530,5530,5530,5530,0
|
|
20230913,125300,679582120,5530,5530,5530,5530,0
|
|
20230913,125200,679582120,5530,5530,5530,5530,1000
|
|
20230913,125100,674052120,5530,5530,5530,5530,30
|
|
20230913,125000,673886220,5540,5540,5540,5540,1
|
|
20230913,124900,673880680,5540,5530,5540,5530,247
|
|
20230913,124800,672514710,5540,5540,5540,5540,1
|
|
20230913,124700,672509170,5560,5560,5560,5560,1
|
|
20230913,124600,672503610,5540,5540,5540,5540,102
|
|
20230913,124500,671938530,5560,5560,5560,5560,0
|
|
20230913,124400,671938530,5560,5560,5560,5560,0
|
|
20230913,124300,671938530,5560,5560,5560,5560,0
|
|
20230913,124200,671938530,5560,5560,5560,5560,1225
|
|
20230913,124100,665127530,5560,5560,5560,5560,17
|
|
20230913,124000,665033010,5560,5560,5560,5560,8
|
|
20230913,123900,664988530,5570,5570,5570,5570,0
|
|
20230913,123800,664988530,5570,5570,5570,5570,0
|
|
20230913,123700,664988530,5570,5550,5570,5550,11
|
|
20230913,123600,664927330,5540,5540,5540,5540,54
|
|
20230913,123500,664628170,5540,5540,5540,5540,246
|
|
20230913,123400,663265330,5540,5540,5540,5540,6
|
|
20230913,123300,663232090,5540,5540,5540,5540,90
|
|
20230913,123200,662733490,5540,5540,5540,5540,314
|
|
20230913,123100,660993930,5540,5540,5540,5540,276
|
|
20230913,123000,659464890,5530,5510,5530,5510,108
|
|
20230913,122900,658869490,5520,5530,5530,5520,261
|
|
20230913,122800,657426950,5510,5500,5510,5500,225
|
|
20230913,122700,656188080,5500,5500,5500,5500,70
|
|
20230913,122600,655803080,5500,5500,5500,5500,0
|
|
20230913,122500,655803080,5500,5500,5500,5500,450
|
|
20230913,122400,653328080,5500,5500,5500,5500,1000
|
|
20230913,122300,647828080,5500,5510,5510,5500,10
|
|
20230913,122200,647773070,5510,5510,5510,5510,0
|
|
20230913,122100,647773070,5510,5510,5510,5510,600
|
|
20230913,122000,644467070,5510,5510,5510,5510,10
|
|
20230913,121900,644411970,5510,5510,5510,5510,0
|
|
20230913,121800,644411970,5510,5510,5510,5510,0
|
|
20230913,121700,644411970,5510,5510,5510,5510,1
|
|
20230913,121600,644406460,5500,5500,5500,5500,0
|
|
20230913,121500,644406460,5500,5530,5530,5500,4556
|
|
20230913,121400,619296480,5550,5550,5550,5550,0
|
|
20230913,121300,619296480,5550,5550,5550,5550,3
|
|
20230913,121200,619279830,5530,5530,5530,5530,0
|
|
20230913,121100,619279830,5530,5550,5550,5530,338
|
|
20230913,121000,617410630,5550,5560,5560,5550,154
|
|
20230913,120900,616555920,5550,5550,5550,5550,23
|
|
20230913,120800,616428270,5560,5560,5560,5560,0
|
|
20230913,120700,616428270,5560,5560,5560,5560,0
|
|
20230913,120600,616428270,5560,5560,5560,5560,19
|
|
20230913,120500,616322630,5560,5560,5560,5560,6
|
|
20230913,120400,616289270,5560,5560,5560,5560,0
|
|
20230913,120300,616289270,5560,5560,5560,5560,0
|
|
20230913,120200,616289270,5560,5560,5560,5560,0
|
|
20230913,120100,616289270,5560,5560,5560,5560,0
|
|
20230913,120000,616289270,5560,5560,5560,5560,0
|
|
20230913,115900,616289270,5560,5560,5560,5560,1
|
|
20230913,115800,616283710,5520,5530,5530,5520,200
|
|
20230913,115700,615179090,5530,5530,5530,5530,100
|
|
20230913,115600,614626090,5530,5530,5530,5530,2
|
|
20230913,115500,614615030,5530,5550,5550,5530,285
|
|
20230913,115400,613034700,5590,5590,5590,5590,0
|
|
20230913,115300,613034700,5590,5580,5590,5580,176
|
|
20230913,115200,612051190,5590,5590,5590,5590,38
|
|
20230913,115100,611838770,5590,5590,5590,5590,0
|
|
20230913,115000,611838770,5590,5590,5590,5590,125
|
|
20230913,114900,611140020,5590,5590,5590,5590,20
|
|
20230913,114800,611028220,5590,5590,5590,5590,0
|
|
20230913,114700,611028220,5590,5590,5590,5590,16
|
|
20230913,114600,610938780,5540,5540,5540,5540,124
|
|
20230913,114500,610251820,5540,5540,5540,5540,1
|
|
20230913,114400,610246280,5580,5580,5580,5580,89
|
|
20230913,114300,609749660,5590,5590,5590,5590,0
|
|
20230913,114200,609749660,5590,5560,5590,5560,312
|
|
20230913,114100,608009620,5560,5560,5560,5560,14
|
|
20230913,114000,607931780,5560,5540,5560,5540,437
|
|
20230913,113900,605510740,5540,5540,5540,5540,0
|
|
20230913,113800,605510740,5540,5540,5540,5540,0
|
|
20230913,113700,605510740,5540,5540,5540,5540,4
|
|
20230913,113600,605488580,5540,5520,5540,5520,1834
|
|
20230913,113500,595357680,5540,5540,5540,5540,3
|
|
20230913,113400,595341060,5530,5540,5540,5530,233
|
|
20230913,113300,594052410,5540,5540,5540,5540,1
|
|
20230913,113200,594046870,5530,5530,5530,5530,0
|
|
20230913,113100,594046870,5530,5530,5530,5530,0
|
|
20230913,113000,594046870,5530,5560,5560,5530,451
|
|
20230913,112900,591552810,5560,5560,5560,5560,0
|
|
20230913,112800,591552810,5560,5560,5560,5560,0
|
|
20230913,112700,591552810,5560,5560,5560,5560,0
|
|
20230913,112600,591552810,5560,5560,5560,5560,5
|
|
20230913,112500,591525010,5550,5550,5550,5550,17
|
|
20230913,112400,591430660,5560,5560,5560,5560,8
|
|
20230913,112300,591386180,5550,5550,5550,5550,0
|
|
20230913,112200,591386180,5550,5530,5550,5520,417
|
|
20230913,112100,589077450,5530,5530,5530,5530,1
|
|
20230913,112000,589071920,5550,5540,5550,5540,517
|
|
20230913,111900,586202690,5500,5500,5500,5500,0
|
|
20230913,111800,586202690,5500,5510,5510,5500,2275
|
|
20230913,111700,573686200,5550,5510,5550,5510,71
|
|
20230913,111600,573294550,5550,5550,5550,5550,0
|
|
20230913,111500,573294550,5550,5550,5550,5550,10
|
|
20230913,111400,573239050,5550,5550,5550,5550,1
|
|
20230913,111300,573233500,5560,5540,5560,5500,5624
|
|
20230913,111200,542248660,5530,5530,5530,5530,0
|
|
20230913,111100,542248660,5530,5540,5540,5530,2904
|
|
20230913,111000,526188300,5530,5560,5560,5530,1012
|
|
20230913,110900,520582150,5540,5540,5540,5540,327
|
|
20230913,110800,518770570,5550,5550,5550,5550,308
|
|
20230913,110700,517061170,5540,5540,5540,5540,0
|
|
20230913,110600,517061170,5540,5560,5560,5540,126
|
|
20230913,110500,516362780,5560,5560,5560,5560,0
|
|
20230913,110400,516362780,5560,5550,5580,5550,1866
|
|
20230913,110300,505989570,5550,5550,5550,5550,1500
|
|
20230913,110200,497664570,5570,5570,5570,5530,805
|
|
20230913,110100,493202720,5530,5530,5530,5530,27
|
|
20230913,110000,493053410,5530,5540,5540,5530,1101
|
|
20230913,105900,486957810,5540,5580,5580,5540,315
|
|
20230913,105800,485212510,5540,5550,5550,5540,202
|
|
20230913,105700,484093420,5540,5540,5540,5540,1
|
|
20230913,105600,484087880,5570,5570,5570,5570,0
|
|
20230913,105500,484087880,5570,5570,5570,5570,0
|
|
20230913,105400,484087880,5570,5540,5570,5540,46
|
|
20230913,105300,483833010,5590,5590,5590,5590,1
|
|
20230913,105200,483827420,5550,5550,5550,5550,7915
|
|
20230913,105100,439899170,5550,5590,5590,5550,3373
|
|
20230913,105000,421161350,5590,5600,5600,5590,295
|
|
20230913,104900,419510640,5600,5590,5600,5590,312
|
|
20230913,104800,417763560,5590,5590,5590,5590,1
|
|
20230913,104700,417757970,5570,5570,5570,5570,191
|
|
20230913,104600,416694100,5600,5590,5600,5590,12
|
|
20230913,104500,416627000,5580,5580,5580,5580,505
|
|
20230913,104400,413809100,5580,5600,5600,5580,131
|
|
20230913,104300,413075710,5600,5590,5600,5590,2
|
|
20230913,104200,413064520,5600,5570,5600,5570,183
|
|
20230913,104100,412045000,5590,5590,5590,5590,74
|
|
20230913,104000,411631340,5590,5550,5590,5550,235
|
|
20230913,103900,410319090,5550,5550,5570,5550,1348
|
|
20230913,103800,402837330,5560,5580,5580,5560,3123
|
|
20230913,103700,385461050,5610,5610,5610,5610,4
|
|
20230913,103600,385438610,5620,5590,5620,5590,203
|
|
20230913,103500,384303750,5590,5590,5590,5590,3
|
|
20230913,103400,384286980,5590,5600,5600,5590,600
|
|
20230913,103300,380930830,5620,5620,5620,5620,7
|
|
20230913,103200,380891490,5600,5610,5620,5600,956
|
|
20230913,103100,375534660,5610,5610,5610,5600,847
|
|
20230913,103000,370783190,5610,5620,5620,5610,20
|
|
20230913,102900,370670980,5610,5610,5610,5610,51
|
|
20230913,102800,370384870,5610,5610,5610,5610,501
|
|
20230913,102700,367574260,5630,5620,5630,5620,28
|
|
20230913,102600,367416630,5620,5630,5630,5620,3
|
|
20230913,102500,367399750,5630,5610,5630,5610,2
|
|
20230913,102400,367388510,5610,5640,5650,5610,154
|
|
20230913,102300,366521250,5650,5630,5650,5630,21
|
|
20230913,102200,366402760,5610,5610,5610,5610,200
|
|
20230913,102100,365280760,5630,5630,5630,5630,0
|
|
20230913,102000,365280760,5630,5620,5630,5620,29
|
|
20230913,101900,365117760,5610,5610,5610,5610,0
|
|
20230913,101800,365117760,5610,5610,5610,5610,206
|
|
20230913,101700,363962100,5650,5630,5650,5620,101
|
|
20230913,101600,363394180,5640,5620,5640,5620,985
|
|
20230913,101500,357841240,5620,5620,5620,5620,100
|
|
20230913,101400,357279240,5610,5620,5620,5610,1212
|
|
20230913,101300,350478290,5620,5640,5640,5620,461
|
|
20230913,101200,347886890,5640,5650,5650,5640,29
|
|
20230913,101100,347723250,5620,5640,5650,5620,304
|
|
20230913,101000,346014670,5610,5660,5660,5600,11149
|
|
20230913,100900,283393470,5660,5660,5660,5660,40
|
|
20230913,100800,283167070,5690,5690,5690,5690,0
|
|
20230913,100700,283167070,5690,5650,5690,5650,1145
|
|
20230913,100600,276697780,5680,5680,5680,5680,2276
|
|
20230913,100500,263770100,5680,5660,5680,5650,44
|
|
20230913,100400,263520890,5680,5680,5680,5680,3
|
|
20230913,100300,263503850,5690,5690,5690,5690,0
|
|
20230913,100200,263503850,5690,5690,5690,5690,0
|
|
20230913,100100,263503850,5690,5690,5690,5690,137
|
|
20230913,100000,262724320,5700,5700,5700,5700,0
|
|
20230913,095900,262724320,5700,5680,5700,5670,486
|
|
20230913,095800,259955580,5680,5680,5690,5680,401
|
|
20230913,095700,257674370,5640,5660,5660,5640,99
|
|
20230913,095600,257115050,5670,5680,5690,5670,205
|
|
20230913,095500,255948810,5680,5680,5680,5680,55
|
|
20230913,095400,255636410,5690,5690,5690,5690,0
|
|
20230913,095300,255636410,5690,5690,5690,5670,554
|
|
20230913,095200,252485150,5690,5670,5690,5670,7
|
|
20230913,095100,252445380,5690,5690,5690,5690,2
|
|
20230913,095000,252434000,5690,5690,5690,5690,0
|
|
20230913,094900,252434000,5690,5690,5690,5690,10
|
|
20230913,094800,252377100,5700,5660,5700,5660,197
|
|
20230913,094700,251261840,5660,5630,5660,5620,2025
|
|
20230913,094600,239874730,5660,5640,5660,5630,1005
|
|
20230913,094500,234216340,5640,5650,5650,5640,468
|
|
20230913,094400,231576620,5640,5650,5650,5640,751
|
|
20230913,094300,227335980,5690,5670,5690,5660,1005
|
|
20230913,094200,221646650,5660,5660,5660,5660,1
|
|
20230913,094100,221640990,5660,5710,5710,5660,155
|
|
20230913,094000,220763320,5700,5680,5710,5660,394
|
|
20230913,093900,218524030,5660,5680,5680,5660,6371
|
|
20230913,093800,182405030,5700,5700,5700,5700,37
|
|
20230913,093700,182194130,5720,5720,5720,5690,94
|
|
20230913,093600,181659110,5720,5720,5720,5720,250
|
|
20230913,093500,180229110,5700,5700,5720,5700,1904
|
|
20230913,093400,169366310,5720,5720,5720,5720,273
|
|
20230913,093300,167804750,5720,5710,5720,5710,609
|
|
20230913,093200,164326290,5660,5710,5710,5660,418
|
|
20230913,093100,161948460,5710,5690,5710,5690,50
|
|
20230913,093000,161662980,5690,5750,5750,5690,523
|
|
20230913,092900,158681410,5750,5750,5750,5750,0
|
|
20230913,092800,158681410,5750,5710,5750,5710,367
|
|
20230913,092700,156575280,5750,5680,5750,5680,3168
|
|
20230913,092600,138508360,5670,5670,5680,5660,412
|
|
20230913,092500,136171000,5680,5680,5680,5670,924
|
|
20230913,092400,130927590,5680,5680,5680,5680,0
|
|
20230913,092300,130927590,5680,5710,5710,5680,111
|
|
20230913,092200,130297080,5720,5680,5720,5680,623
|
|
20230913,092100,126758280,5680,5680,5680,5680,15
|
|
20230913,092000,126673080,5670,5670,5670,5670,1
|
|
20230913,091900,126667410,5720,5700,5720,5670,495
|
|
20230913,091800,123842150,5660,5670,5670,5660,688
|
|
20230913,091700,119941290,5670,5720,5730,5670,1600
|
|
20230913,091600,110812870,5720,5710,5720,5710,117
|
|
20230913,091500,110144200,5720,5730,5730,5700,19
|
|
20230913,091400,110035620,5700,5700,5700,5700,15
|
|
20230913,091300,109950120,5700,5710,5710,5700,234
|
|
20230913,091200,108615620,5720,5740,5760,5720,709
|
|
20230913,091100,104535680,5730,5700,5730,5680,1578
|
|
20230913,091000,95530570,5710,5700,5710,5700,1047
|
|
20230913,090900,89552490,5690,5700,5700,5690,223
|
|
20230913,090800,88281410,5700,5700,5700,5700,0
|
|
20230913,090700,88281410,5700,5660,5750,5640,2431
|
|
20230913,090600,74447250,5660,5640,5660,5640,728
|
|
20230913,090500,70332150,5610,5630,5660,5610,2134
|
|
20230913,090400,58310310,5630,5660,5760,5530,6847
|
|
20230913,090300,20084770,5660,5670,5760,5660,1214
|
|
20230913,090200,13140070,5680,5680,5680,5680,0
|
|
20230913,090100,13140070,5680,5730,5740,5640,1357
|
|
20230913,090000,5429740,5740,5760,5760,5740,864
|