593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185000,246564990,5570,5570,5570,5570,232
|
|
20230904,184900,246564990,5570,5570,5570,5570,0
|
|
20230904,184800,246564990,5570,5570,5570,5570,0
|
|
20230904,184700,246564990,5570,5570,5570,5570,0
|
|
20230904,184600,246564990,5570,5570,5570,5570,0
|
|
20230904,184500,246564990,5570,5570,5570,5570,0
|
|
20230904,184400,246564990,5570,5570,5570,5570,0
|
|
20230904,184300,246564990,5570,5570,5570,5570,0
|
|
20230904,184200,246564990,5570,5570,5570,5570,0
|
|
20230904,184100,246564990,5570,5570,5570,5570,0
|
|
20230904,184000,246564990,5570,5570,5570,5570,0
|
|
20230904,183900,246564990,5570,5570,5570,5570,0
|
|
20230904,183800,246564990,5570,5570,5570,5570,0
|
|
20230904,183700,246564990,5570,5570,5570,5570,0
|
|
20230904,183600,246564990,5570,5570,5570,5570,0
|
|
20230904,183500,246564990,5570,5570,5570,5570,0
|
|
20230904,183400,246564990,5570,5570,5570,5570,0
|
|
20230904,183300,246564990,5570,5570,5570,5570,0
|
|
20230904,183200,246564990,5570,5570,5570,5570,0
|
|
20230904,183100,246564990,5570,5570,5570,5570,0
|
|
20230904,183000,246564990,5570,5570,5570,5570,0
|
|
20230904,182900,246564990,5570,5570,5570,5570,0
|
|
20230904,182800,246564990,5570,5570,5570,5570,0
|
|
20230904,182700,246564990,5570,5570,5570,5570,0
|
|
20230904,182600,246564990,5570,5570,5570,5570,0
|
|
20230904,182500,246564990,5570,5570,5570,5570,0
|
|
20230904,182400,246564990,5570,5570,5570,5570,0
|
|
20230904,182300,246564990,5570,5570,5570,5570,0
|
|
20230904,182200,246564990,5570,5570,5570,5570,0
|
|
20230904,182100,246564990,5570,5570,5570,5570,0
|
|
20230904,182000,246564990,5570,5570,5570,5570,232
|
|
20230904,181900,246564990,5570,5570,5570,5570,0
|
|
20230904,181800,246564990,5570,5570,5570,5570,0
|
|
20230904,181700,246564990,5570,5570,5570,5570,0
|
|
20230904,181600,246564990,5570,5570,5570,5570,0
|
|
20230904,181500,246564990,5570,5570,5570,5570,0
|
|
20230904,181400,246564990,5570,5570,5570,5570,0
|
|
20230904,181300,246564990,5570,5570,5570,5570,0
|
|
20230904,181200,246564990,5570,5570,5570,5570,0
|
|
20230904,181100,246564990,5570,5570,5570,5570,0
|
|
20230904,181000,246564990,5570,5570,5570,5570,0
|
|
20230904,180900,246564990,5570,5570,5570,5570,0
|
|
20230904,180800,246564990,5570,5570,5570,5570,0
|
|
20230904,180700,246564990,5570,5570,5570,5570,0
|
|
20230904,180600,246564990,5570,5570,5570,5570,0
|
|
20230904,180500,246564990,5570,5570,5570,5570,0
|
|
20230904,180400,246564990,5570,5570,5570,5570,0
|
|
20230904,180300,246564990,5570,5570,5570,5570,0
|
|
20230904,180200,246564990,5570,5570,5570,5570,0
|
|
20230904,180100,246564990,5570,5570,5570,5570,0
|
|
20230904,180000,246564990,5570,5570,5570,5570,0
|
|
20230904,175900,246564990,5570,5570,5570,5570,0
|
|
20230904,175800,246564990,5570,5570,5570,5570,0
|
|
20230904,175700,246564990,5570,5570,5570,5570,0
|
|
20230904,175600,246564990,5570,5570,5570,5570,0
|
|
20230904,175500,246564990,5570,5570,5570,5570,0
|
|
20230904,175400,246564990,5570,5570,5570,5570,0
|
|
20230904,175300,246564990,5570,5570,5570,5570,0
|
|
20230904,175200,246564990,5570,5570,5570,5570,0
|
|
20230904,175100,246564990,5570,5570,5570,5570,0
|
|
20230904,175000,246564990,5570,5570,5570,5570,232
|
|
20230904,174900,246564990,5570,5570,5570,5570,0
|
|
20230904,174800,246564990,5570,5570,5570,5570,0
|
|
20230904,174700,246564990,5570,5570,5570,5570,0
|
|
20230904,174600,246564990,5570,5570,5570,5570,0
|
|
20230904,174500,246564990,5570,5570,5570,5570,0
|
|
20230904,174400,246564990,5570,5570,5570,5570,0
|
|
20230904,174300,246564990,5570,5570,5570,5570,0
|
|
20230904,174200,246564990,5570,5570,5570,5570,0
|
|
20230904,174100,246564990,5570,5570,5570,5570,0
|
|
20230904,174000,246564990,5570,5570,5570,5570,0
|
|
20230904,173900,246564990,5570,5570,5570,5570,0
|
|
20230904,173800,246564990,5570,5570,5570,5570,0
|
|
20230904,173700,246564990,5570,5570,5570,5570,0
|
|
20230904,173600,246564990,5570,5570,5570,5570,0
|
|
20230904,173500,246564990,5570,5570,5570,5570,0
|
|
20230904,173400,246564990,5570,5570,5570,5570,0
|
|
20230904,173300,246564990,5570,5570,5570,5570,0
|
|
20230904,173200,246564990,5570,5570,5570,5570,0
|
|
20230904,173100,246564990,5570,5570,5570,5570,0
|
|
20230904,173000,246564990,5570,5570,5570,5570,0
|
|
20230904,172900,246564990,5570,5570,5570,5570,0
|
|
20230904,172800,246564990,5570,5570,5570,5570,0
|
|
20230904,172700,246564990,5570,5570,5570,5570,0
|
|
20230904,172600,246564990,5570,5570,5570,5570,0
|
|
20230904,172500,246564990,5570,5570,5570,5570,0
|
|
20230904,172400,246564990,5570,5570,5570,5570,0
|
|
20230904,172300,246564990,5570,5570,5570,5570,0
|
|
20230904,172200,246564990,5570,5570,5570,5570,0
|
|
20230904,172100,246564990,5570,5570,5570,5570,0
|
|
20230904,172000,246564990,5570,5570,5570,5570,232
|
|
20230904,171900,246564990,5570,5570,5570,5570,0
|
|
20230904,171800,246564990,5570,5570,5570,5570,0
|
|
20230904,171700,246564990,5570,5570,5570,5570,0
|
|
20230904,171600,246564990,5570,5570,5570,5570,0
|
|
20230904,171500,246564990,5570,5570,5570,5570,0
|
|
20230904,171400,246564990,5570,5570,5570,5570,0
|
|
20230904,171300,246564990,5570,5570,5570,5570,0
|
|
20230904,171200,246564990,5570,5570,5570,5570,0
|
|
20230904,171100,246564990,5570,5570,5570,5570,0
|
|
20230904,171000,246564990,5570,5570,5570,5570,0
|
|
20230904,170900,246564990,5570,5570,5570,5570,0
|
|
20230904,170800,246564990,5570,5570,5570,5570,0
|
|
20230904,170700,246564990,5570,5570,5570,5570,0
|
|
20230904,170600,246564990,5570,5570,5570,5570,0
|
|
20230904,170500,246564990,5570,5570,5570,5570,0
|
|
20230904,170400,246564990,5570,5570,5570,5570,0
|
|
20230904,170300,246564990,5570,5570,5570,5570,0
|
|
20230904,170200,246564990,5570,5570,5570,5570,0
|
|
20230904,170100,246564990,5570,5570,5570,5570,0
|
|
20230904,170000,246564990,5570,5570,5570,5570,0
|
|
20230904,165900,246564990,5570,5570,5570,5570,0
|
|
20230904,165800,246564990,5570,5570,5570,5570,0
|
|
20230904,165700,246564990,5570,5570,5570,5570,0
|
|
20230904,165600,246564990,5570,5570,5570,5570,0
|
|
20230904,165500,246564990,5570,5570,5570,5570,0
|
|
20230904,165400,246564990,5570,5570,5570,5570,0
|
|
20230904,165300,246564990,5570,5570,5570,5570,0
|
|
20230904,165200,246564990,5570,5570,5570,5570,0
|
|
20230904,165100,246564990,5570,5570,5570,5570,0
|
|
20230904,165000,246564990,5570,5570,5570,5570,232
|
|
20230904,164900,246564990,5570,5570,5570,5570,0
|
|
20230904,164800,246564990,5570,5570,5570,5570,0
|
|
20230904,164700,246564990,5570,5570,5570,5570,0
|
|
20230904,164600,246564990,5570,5570,5570,5570,0
|
|
20230904,164500,246564990,5570,5570,5570,5570,0
|
|
20230904,164400,246564990,5570,5570,5570,5570,0
|
|
20230904,164300,246564990,5570,5570,5570,5570,0
|
|
20230904,164200,246564990,5570,5570,5570,5570,0
|
|
20230904,164100,246564990,5570,5570,5570,5570,0
|
|
20230904,164000,246564990,5570,5570,5570,5570,0
|
|
20230904,163900,246564990,5570,5570,5570,5570,0
|
|
20230904,163800,246564990,5570,5570,5570,5570,0
|
|
20230904,163700,246564990,5570,5570,5570,5570,0
|
|
20230904,163600,246564990,5570,5570,5570,5570,0
|
|
20230904,163500,246564990,5570,5570,5570,5570,0
|
|
20230904,163400,246564990,5570,5570,5570,5570,0
|
|
20230904,163300,246564990,5570,5570,5570,5570,0
|
|
20230904,163200,246564990,5570,5570,5570,5570,0
|
|
20230904,163100,246564990,5570,5570,5570,5570,0
|
|
20230904,163000,246564990,5570,5570,5570,5570,0
|
|
20230904,162900,246564990,5570,5570,5570,5570,0
|
|
20230904,162800,246564990,5570,5570,5570,5570,0
|
|
20230904,162700,246564990,5570,5570,5570,5570,0
|
|
20230904,162600,246564990,5570,5570,5570,5570,0
|
|
20230904,162500,246564990,5570,5570,5570,5570,0
|
|
20230904,162400,246564990,5570,5570,5570,5570,0
|
|
20230904,162300,246564990,5570,5570,5570,5570,0
|
|
20230904,162200,246564990,5570,5570,5570,5570,0
|
|
20230904,162100,246564990,5570,5570,5570,5570,0
|
|
20230904,162000,246564990,5570,5570,5570,5570,232
|
|
20230904,161900,246564990,5570,5570,5570,5570,0
|
|
20230904,161800,246564990,5570,5570,5570,5570,0
|
|
20230904,161700,246564990,5570,5570,5570,5570,0
|
|
20230904,161600,246564990,5570,5570,5570,5570,0
|
|
20230904,161500,246564990,5570,5570,5570,5570,0
|
|
20230904,161400,246564990,5570,5570,5570,5570,0
|
|
20230904,161300,246564990,5570,5570,5570,5570,0
|
|
20230904,161200,246564990,5570,5570,5570,5570,0
|
|
20230904,161100,246564990,5570,5570,5570,5570,0
|
|
20230904,161000,246564990,5570,5570,5570,5570,0
|
|
20230904,160900,246564990,5570,5570,5570,5570,0
|
|
20230904,160800,246564990,5570,5570,5570,5570,0
|
|
20230904,160700,246564990,5570,5570,5570,5570,0
|
|
20230904,160600,246564990,5570,5570,5570,5570,0
|
|
20230904,160500,246564990,5570,5570,5570,5570,0
|
|
20230904,160400,246564990,5570,5570,5570,5570,0
|
|
20230904,160300,246564990,5570,5570,5570,5570,0
|
|
20230904,160200,246564990,5570,5570,5570,5570,0
|
|
20230904,160100,246564990,5570,5570,5570,5570,0
|
|
20230904,160000,246564990,5570,5570,5570,5570,0
|
|
20230904,155900,246564990,5570,5570,5570,5570,0
|
|
20230904,155800,246564990,5570,5570,5570,5570,0
|
|
20230904,155700,246564990,5570,5570,5570,5570,0
|
|
20230904,155600,246564990,5570,5570,5570,5570,0
|
|
20230904,155500,246564990,5570,5570,5570,5570,0
|
|
20230904,155400,246564990,5570,5570,5570,5570,0
|
|
20230904,155300,246564990,5570,5570,5570,5570,0
|
|
20230904,155200,246564990,5570,5570,5570,5570,0
|
|
20230904,155100,246564990,5570,5570,5570,5570,0
|
|
20230904,155000,246564990,5570,5570,5570,5570,232
|
|
20230904,154900,246564990,5570,5570,5570,5570,0
|
|
20230904,154800,246564990,5570,5570,5570,5570,0
|
|
20230904,154700,246564990,5570,5570,5570,5570,0
|
|
20230904,154600,246564990,5570,5570,5570,5570,0
|
|
20230904,154500,246564990,5570,5570,5570,5570,0
|
|
20230904,154400,246564990,5570,5570,5570,5570,0
|
|
20230904,154300,246564990,5570,5570,5570,5570,0
|
|
20230904,154200,246564990,5570,5570,5570,5570,0
|
|
20230904,154100,246564990,5570,5570,5570,5570,0
|
|
20230904,154000,246564990,5570,5570,5570,5570,0
|
|
20230904,153900,246564990,5570,5570,5570,5570,0
|
|
20230904,153800,246564990,5570,5570,5570,5570,0
|
|
20230904,153700,246564990,5570,5570,5570,5570,0
|
|
20230904,153600,246564990,5570,5570,5570,5570,0
|
|
20230904,153500,246564990,5570,5570,5570,5570,0
|
|
20230904,153400,246564990,5570,5570,5570,5570,0
|
|
20230904,153300,246564990,5570,5570,5570,5570,0
|
|
20230904,153200,246564990,5570,5570,5570,5570,0
|
|
20230904,153100,246564990,5570,5570,5570,5570,0
|
|
20230904,153000,246564990,5570,5570,5570,5570,232
|
|
20230904,152900,245272750,5580,5580,5580,5580,0
|
|
20230904,152800,245272750,5580,5580,5580,5580,0
|
|
20230904,152700,245272750,5580,5580,5580,5580,0
|
|
20230904,152600,245272750,5580,5580,5580,5580,0
|
|
20230904,152500,245272750,5580,5580,5580,5580,0
|
|
20230904,152400,245272750,5580,5580,5580,5580,0
|
|
20230904,152300,245272750,5580,5580,5580,5580,0
|
|
20230904,152200,245272750,5580,5580,5580,5580,0
|
|
20230904,152100,245272750,5580,5580,5580,5580,0
|
|
20230904,152000,245272750,5580,5580,5580,5580,0
|
|
20230904,151900,245272750,5580,5560,5580,5550,157
|
|
20230904,151800,244399800,5550,5550,5550,5550,0
|
|
20230904,151700,244399800,5550,5550,5550,5550,0
|
|
20230904,151600,244399800,5550,5550,5550,5550,755
|
|
20230904,151500,240209550,5550,5550,5550,5550,0
|
|
20230904,151400,240209550,5550,5550,5550,5550,0
|
|
20230904,151300,240209550,5550,5550,5550,5550,0
|
|
20230904,151200,240209550,5550,5550,5550,5550,0
|
|
20230904,151100,240209550,5550,5550,5550,5550,0
|
|
20230904,151000,240209550,5550,5550,5550,5550,0
|
|
20230904,150900,240209550,5550,5550,5550,5550,0
|
|
20230904,150800,240209550,5550,5550,5550,5550,50
|
|
20230904,150700,239932050,5550,5550,5550,5550,70
|
|
20230904,150600,239543550,5550,5550,5550,5550,97
|
|
20230904,150500,239005200,5580,5580,5580,5580,0
|
|
20230904,150400,239005200,5580,5580,5580,5580,0
|
|
20230904,150300,239005200,5580,5580,5580,5580,0
|
|
20230904,150200,239005200,5580,5580,5580,5580,0
|
|
20230904,150100,239005200,5580,5580,5580,5580,0
|
|
20230904,150000,239005200,5580,5580,5580,5580,100
|
|
20230904,145900,238447200,5550,5550,5550,5550,0
|
|
20230904,145800,238447200,5550,5550,5550,5550,0
|
|
20230904,145700,238447200,5550,5550,5550,5550,997
|
|
20230904,145600,232913850,5580,5580,5580,5580,0
|
|
20230904,145500,232913850,5580,5580,5580,5580,1
|
|
20230904,145400,232908270,5560,5560,5560,5560,84
|
|
20230904,145300,232441230,5550,5550,5550,5550,0
|
|
20230904,145200,232441230,5550,5550,5550,5550,0
|
|
20230904,145100,232441230,5550,5550,5550,5550,0
|
|
20230904,145000,232441230,5550,5550,5550,5550,0
|
|
20230904,144900,232441230,5550,5550,5550,5550,2130
|
|
20230904,144800,220619730,5560,5560,5560,5560,116
|
|
20230904,144700,219974770,5560,5560,5560,5560,0
|
|
20230904,144600,219974770,5560,5560,5560,5560,1
|
|
20230904,144500,219969210,5580,5580,5580,5580,0
|
|
20230904,144400,219969210,5580,5580,5580,5580,2
|
|
20230904,144300,219958050,5550,5550,5550,5550,0
|
|
20230904,144200,219958050,5550,5550,5550,5550,1
|
|
20230904,144100,219952500,5590,5590,5590,5590,0
|
|
20230904,144000,219952500,5590,5590,5590,5590,0
|
|
20230904,143900,219952500,5590,5590,5590,5590,0
|
|
20230904,143800,219952500,5590,5590,5590,5590,0
|
|
20230904,143700,219952500,5590,5590,5590,5590,0
|
|
20230904,143600,219952500,5590,5590,5590,5590,0
|
|
20230904,143500,219952500,5590,5590,5590,5590,0
|
|
20230904,143400,219952500,5590,5590,5590,5590,0
|
|
20230904,143300,219952500,5590,5580,5590,5580,280
|
|
20230904,143200,218387310,5590,5590,5590,5590,90
|
|
20230904,143100,217884210,5590,5590,5590,5590,0
|
|
20230904,143000,217884210,5590,5590,5590,5590,0
|
|
20230904,142900,217884210,5590,5550,5590,5550,13
|
|
20230904,142800,217812020,5550,5550,5550,5550,253
|
|
20230904,142700,216407870,5590,5590,5590,5590,1
|
|
20230904,142600,216402280,5560,5560,5560,5560,300
|
|
20230904,142500,214734280,5560,5560,5560,5560,71
|
|
20230904,142400,214339520,5560,5560,5560,5560,0
|
|
20230904,142300,214339520,5560,5560,5560,5560,100
|
|
20230904,142200,213783520,5550,5550,5550,5550,0
|
|
20230904,142100,213783520,5550,5550,5550,5550,0
|
|
20230904,142000,213783520,5550,5550,5550,5550,209
|
|
20230904,141900,212623570,5560,5560,5560,5560,0
|
|
20230904,141800,212623570,5560,5560,5560,5560,201
|
|
20230904,141700,211506010,5590,5590,5590,5590,0
|
|
20230904,141600,211506010,5590,5590,5590,5590,0
|
|
20230904,141500,211506010,5590,5590,5590,5590,0
|
|
20230904,141400,211506010,5590,5590,5590,5590,0
|
|
20230904,141300,211506010,5590,5590,5590,5590,0
|
|
20230904,141200,211506010,5590,5590,5590,5590,0
|
|
20230904,141100,211506010,5590,5590,5590,5590,0
|
|
20230904,141000,211506010,5590,5590,5590,5590,0
|
|
20230904,140900,211506010,5590,5590,5590,5590,6
|
|
20230904,140800,211472470,5590,5590,5590,5590,0
|
|
20230904,140700,211472470,5590,5590,5590,5590,0
|
|
20230904,140600,211472470,5590,5590,5590,5590,0
|
|
20230904,140500,211472470,5590,5590,5590,5590,0
|
|
20230904,140400,211472470,5590,5590,5590,5590,0
|
|
20230904,140300,211472470,5590,5590,5590,5590,0
|
|
20230904,140200,211472470,5590,5590,5590,5590,0
|
|
20230904,140100,211472470,5590,5590,5590,5590,0
|
|
20230904,140000,211472470,5590,5590,5590,5590,0
|
|
20230904,135900,211472470,5590,5590,5590,5590,0
|
|
20230904,135800,211472470,5590,5590,5590,5590,0
|
|
20230904,135700,211472470,5590,5590,5590,5590,0
|
|
20230904,135600,211472470,5590,5590,5590,5590,0
|
|
20230904,135500,211472470,5590,5590,5590,5590,0
|
|
20230904,135400,211472470,5590,5590,5590,5590,0
|
|
20230904,135300,211472470,5590,5590,5590,5590,0
|
|
20230904,135200,211472470,5590,5590,5590,5590,0
|
|
20230904,135100,211472470,5590,5590,5590,5590,1
|
|
20230904,135000,211466880,5570,5570,5570,5570,0
|
|
20230904,134900,211466880,5570,5570,5570,5570,35
|
|
20230904,134800,211271930,5590,5590,5590,5590,1
|
|
20230904,134700,211266340,5550,5550,5550,5550,0
|
|
20230904,134600,211266340,5550,5550,5550,5550,0
|
|
20230904,134500,211266340,5550,5550,5550,5550,0
|
|
20230904,134400,211266340,5550,5550,5550,5550,0
|
|
20230904,134300,211266340,5550,5550,5550,5550,0
|
|
20230904,134200,211266340,5550,5550,5550,5550,0
|
|
20230904,134100,211266340,5550,5550,5550,5550,0
|
|
20230904,134000,211266340,5550,5550,5550,5550,0
|
|
20230904,133900,211266340,5550,5550,5550,5550,0
|
|
20230904,133800,211266340,5550,5570,5570,5550,1000
|
|
20230904,133700,205709480,5570,5570,5570,5570,0
|
|
20230904,133600,205709480,5570,5570,5570,5570,1
|
|
20230904,133500,205703910,5570,5570,5570,5570,0
|
|
20230904,133400,205703910,5570,5570,5570,5570,0
|
|
20230904,133300,205703910,5570,5570,5570,5570,0
|
|
20230904,133200,205703910,5570,5570,5570,5570,0
|
|
20230904,133100,205703910,5570,5570,5570,5570,0
|
|
20230904,133000,205703910,5570,5570,5570,5570,771
|
|
20230904,132900,201409440,5590,5590,5590,5590,0
|
|
20230904,132800,201409440,5590,5590,5590,5590,1
|
|
20230904,132700,201403850,5570,5570,5570,5570,0
|
|
20230904,132600,201403850,5570,5570,5570,5570,0
|
|
20230904,132500,201403850,5570,5570,5570,5570,0
|
|
20230904,132400,201403850,5570,5570,5570,5570,29
|
|
20230904,132300,201242320,5560,5560,5560,5560,39
|
|
20230904,132200,201025480,5560,5560,5560,5560,2
|
|
20230904,132100,201014360,5560,5560,5560,5560,20
|
|
20230904,132000,200903160,5570,5570,5570,5570,0
|
|
20230904,131900,200903160,5570,5570,5570,5570,0
|
|
20230904,131800,200903160,5570,5570,5570,5570,0
|
|
20230904,131700,200903160,5570,5570,5570,5570,10
|
|
20230904,131600,200847460,5550,5560,5560,5550,800
|
|
20230904,131500,196407360,5550,5550,5550,5550,0
|
|
20230904,131400,196407360,5550,5550,5550,5550,0
|
|
20230904,131300,196407360,5550,5550,5550,5550,0
|
|
20230904,131200,196407360,5550,5550,5550,5550,0
|
|
20230904,131100,196407360,5550,5550,5550,5550,0
|
|
20230904,131000,196407360,5550,5550,5550,5550,0
|
|
20230904,130900,196407360,5550,5550,5550,5550,20
|
|
20230904,130800,196296360,5550,5550,5550,5550,1
|
|
20230904,130700,196290810,5560,5560,5560,5560,0
|
|
20230904,130600,196290810,5560,5560,5560,5560,0
|
|
20230904,130500,196290810,5560,5560,5560,5560,0
|
|
20230904,130400,196290810,5560,5560,5560,5560,0
|
|
20230904,130300,196290810,5560,5560,5560,5560,0
|
|
20230904,130200,196290810,5560,5560,5560,5560,52
|
|
20230904,130100,196001690,5560,5560,5560,5560,0
|
|
20230904,130000,196001690,5560,5560,5560,5560,0
|
|
20230904,125900,196001690,5560,5560,5560,5560,0
|
|
20230904,125800,196001690,5560,5560,5560,5560,0
|
|
20230904,125700,196001690,5560,5560,5560,5560,0
|
|
20230904,125600,196001690,5560,5560,5560,5560,0
|
|
20230904,125500,196001690,5560,5560,5560,5560,0
|
|
20230904,125400,196001690,5560,5560,5560,5560,0
|
|
20230904,125300,196001690,5560,5560,5560,5560,118
|
|
20230904,125200,195345610,5550,5560,5560,5550,842
|
|
20230904,125100,190664220,5570,5570,5570,5570,0
|
|
20230904,125000,190664220,5570,5570,5570,5570,464
|
|
20230904,124900,188079740,5580,5580,5580,5580,622
|
|
20230904,124800,184608980,5580,5580,5580,5580,0
|
|
20230904,124700,184608980,5580,5580,5580,5580,200
|
|
20230904,124600,183492980,5590,5590,5590,5590,0
|
|
20230904,124500,183492980,5590,5590,5590,5590,0
|
|
20230904,124400,183492980,5590,5590,5590,5590,2
|
|
20230904,124300,183481800,5590,5590,5590,5590,0
|
|
20230904,124200,183481800,5590,5590,5590,5590,0
|
|
20230904,124100,183481800,5590,5590,5590,5590,0
|
|
20230904,124000,183481800,5590,5590,5590,5590,0
|
|
20230904,123900,183481800,5590,5590,5590,5590,0
|
|
20230904,123800,183481800,5590,5590,5590,5590,0
|
|
20230904,123700,183481800,5590,5590,5590,5590,0
|
|
20230904,123600,183481800,5590,5590,5590,5590,0
|
|
20230904,123500,183481800,5590,5590,5590,5590,0
|
|
20230904,123400,183481800,5590,5590,5590,5590,100
|
|
20230904,123300,182922800,5580,5580,5580,5580,0
|
|
20230904,123200,182922800,5580,5580,5580,5580,0
|
|
20230904,123100,182922800,5580,5580,5580,5580,0
|
|
20230904,123000,182922800,5580,5580,5580,5580,43
|
|
20230904,122900,182682860,5590,5590,5590,5590,0
|
|
20230904,122800,182682860,5590,5590,5590,5590,0
|
|
20230904,122700,182682860,5590,5590,5590,5590,0
|
|
20230904,122600,182682860,5590,5590,5590,5590,0
|
|
20230904,122500,182682860,5590,5590,5590,5590,0
|
|
20230904,122400,182682860,5590,5590,5590,5590,0
|
|
20230904,122300,182682860,5590,5590,5590,5590,0
|
|
20230904,122200,182682860,5590,5590,5590,5590,0
|
|
20230904,122100,182682860,5590,5590,5590,5590,0
|
|
20230904,122000,182682860,5590,5590,5590,5590,0
|
|
20230904,121900,182682860,5590,5590,5590,5590,0
|
|
20230904,121800,182682860,5590,5590,5590,5590,0
|
|
20230904,121700,182682860,5590,5590,5590,5590,0
|
|
20230904,121600,182682860,5590,5590,5590,5590,0
|
|
20230904,121500,182682860,5590,5590,5590,5590,2
|
|
20230904,121400,182671680,5590,5590,5590,5590,0
|
|
20230904,121300,182671680,5590,5590,5590,5590,0
|
|
20230904,121200,182671680,5590,5590,5590,5590,3
|
|
20230904,121100,182654910,5590,5590,5590,5590,0
|
|
20230904,121000,182654910,5590,5590,5590,5590,2
|
|
20230904,120900,182643730,5590,5590,5590,5590,0
|
|
20230904,120800,182643730,5590,5590,5590,5590,0
|
|
20230904,120700,182643730,5590,5590,5590,5590,0
|
|
20230904,120600,182643730,5590,5590,5590,5590,0
|
|
20230904,120500,182643730,5590,5590,5590,5590,5
|
|
20230904,120400,182615780,5590,5590,5590,5590,0
|
|
20230904,120300,182615780,5590,5590,5590,5590,0
|
|
20230904,120200,182615780,5590,5590,5590,5590,0
|
|
20230904,120100,182615780,5590,5590,5590,5590,0
|
|
20230904,120000,182615780,5590,5590,5590,5590,2
|
|
20230904,115900,182604600,5590,5590,5590,5590,0
|
|
20230904,115800,182604600,5590,5590,5590,5590,0
|
|
20230904,115700,182604600,5590,5590,5590,5590,0
|
|
20230904,115600,182604600,5590,5590,5590,5590,0
|
|
20230904,115500,182604600,5590,5590,5590,5590,0
|
|
20230904,115400,182604600,5590,5590,5590,5590,0
|
|
20230904,115300,182604600,5590,5590,5590,5590,0
|
|
20230904,115200,182604600,5590,5590,5590,5590,0
|
|
20230904,115100,182604600,5590,5590,5590,5590,1
|
|
20230904,115000,182599010,5590,5590,5590,5590,0
|
|
20230904,114900,182599010,5590,5590,5590,5590,0
|
|
20230904,114800,182599010,5590,5590,5590,5590,0
|
|
20230904,114700,182599010,5590,5590,5590,5590,0
|
|
20230904,114600,182599010,5590,5590,5590,5590,0
|
|
20230904,114500,182599010,5590,5590,5590,5590,0
|
|
20230904,114400,182599010,5590,5590,5590,5590,0
|
|
20230904,114300,182599010,5590,5590,5590,5590,0
|
|
20230904,114200,182599010,5590,5590,5590,5590,0
|
|
20230904,114100,182599010,5590,5590,5590,5590,0
|
|
20230904,114000,182599010,5590,5590,5590,5590,0
|
|
20230904,113900,182599010,5590,5590,5590,5590,0
|
|
20230904,113800,182599010,5590,5590,5590,5590,0
|
|
20230904,113700,182599010,5590,5590,5590,5590,0
|
|
20230904,113600,182599010,5590,5590,5590,5590,0
|
|
20230904,113500,182599010,5590,5590,5590,5590,203
|
|
20230904,113400,181464240,5590,5590,5590,5590,0
|
|
20230904,113300,181464240,5590,5590,5590,5590,0
|
|
20230904,113200,181464240,5590,5590,5590,5590,0
|
|
20230904,113100,181464240,5590,5590,5590,5590,0
|
|
20230904,113000,181464240,5590,5590,5590,5590,0
|
|
20230904,112900,181464240,5590,5600,5600,5590,180
|
|
20230904,112800,180457880,5620,5620,5620,5620,0
|
|
20230904,112700,180457880,5620,5620,5620,5620,0
|
|
20230904,112600,180457880,5620,5620,5620,5620,0
|
|
20230904,112500,180457880,5620,5620,5620,5620,0
|
|
20230904,112400,180457880,5620,5620,5620,5620,0
|
|
20230904,112300,180457880,5620,5620,5620,5620,0
|
|
20230904,112200,180457880,5620,5620,5620,5620,0
|
|
20230904,112100,180457880,5620,5620,5620,5620,10
|
|
20230904,112000,180401680,5590,5590,5590,5590,0
|
|
20230904,111900,180401680,5590,5590,5590,5590,0
|
|
20230904,111800,180401680,5590,5590,5590,5590,0
|
|
20230904,111700,180401680,5590,5590,5590,5590,0
|
|
20230904,111600,180401680,5590,5600,5600,5590,1843
|
|
20230904,111500,170084310,5620,5620,5620,5620,0
|
|
20230904,111400,170084310,5620,5620,5620,5620,0
|
|
20230904,111300,170084310,5620,5620,5620,5620,0
|
|
20230904,111200,170084310,5620,5620,5620,5620,0
|
|
20230904,111100,170084310,5620,5620,5620,5620,0
|
|
20230904,111000,170084310,5620,5620,5620,5620,0
|
|
20230904,110900,170084310,5620,5620,5620,5620,0
|
|
20230904,110800,170084310,5620,5620,5620,5620,0
|
|
20230904,110700,170084310,5620,5620,5620,5620,0
|
|
20230904,110600,170084310,5620,5620,5620,5620,0
|
|
20230904,110500,170084310,5620,5620,5620,5620,0
|
|
20230904,110400,170084310,5620,5620,5620,5620,0
|
|
20230904,110300,170084310,5620,5620,5620,5620,0
|
|
20230904,110200,170084310,5620,5620,5620,5620,0
|
|
20230904,110100,170084310,5620,5620,5620,5620,0
|
|
20230904,110000,170084310,5620,5620,5620,5620,0
|
|
20230904,105900,170084310,5620,5620,5620,5620,4
|
|
20230904,105800,170061830,5620,5620,5620,5620,0
|
|
20230904,105700,170061830,5620,5620,5620,5620,0
|
|
20230904,105600,170061830,5620,5620,5620,5620,284
|
|
20230904,105500,168465750,5620,5620,5620,5620,0
|
|
20230904,105400,168465750,5620,5620,5620,5620,0
|
|
20230904,105300,168465750,5620,5620,5620,5620,0
|
|
20230904,105200,168465750,5620,5620,5620,5620,0
|
|
20230904,105100,168465750,5620,5610,5620,5610,5
|
|
20230904,105000,168437690,5620,5620,5620,5620,0
|
|
20230904,104900,168437690,5620,5620,5620,5620,0
|
|
20230904,104800,168437690,5620,5620,5620,5620,0
|
|
20230904,104700,168437690,5620,5620,5620,5620,0
|
|
20230904,104600,168437690,5620,5620,5620,5620,0
|
|
20230904,104500,168437690,5620,5620,5620,5620,0
|
|
20230904,104400,168437690,5620,5620,5620,5620,0
|
|
20230904,104300,168437690,5620,5620,5620,5620,0
|
|
20230904,104200,168437690,5620,5620,5620,5620,1
|
|
20230904,104100,168432070,5630,5630,5630,5630,1000
|
|
20230904,104000,162802070,5630,5630,5630,5630,0
|
|
20230904,103900,162802070,5630,5630,5630,5630,0
|
|
20230904,103800,162802070,5630,5630,5630,5630,5
|
|
20230904,103700,162773920,5630,5630,5630,5630,0
|
|
20230904,103600,162773920,5630,5630,5630,5630,0
|
|
20230904,103500,162773920,5630,5630,5630,5630,0
|
|
20230904,103400,162773920,5630,5630,5630,5630,0
|
|
20230904,103300,162773920,5630,5630,5630,5630,0
|
|
20230904,103200,162773920,5630,5630,5630,5630,0
|
|
20230904,103100,162773920,5630,5630,5630,5630,0
|
|
20230904,103000,162773920,5630,5630,5630,5630,0
|
|
20230904,102900,162773920,5630,5630,5630,5630,0
|
|
20230904,102800,162773920,5630,5630,5630,5630,0
|
|
20230904,102700,162773920,5630,5630,5630,5630,0
|
|
20230904,102600,162773920,5630,5610,5630,5610,5000
|
|
20230904,102500,134627980,5570,5570,5570,5570,0
|
|
20230904,102400,134627980,5570,5570,5570,5570,3
|
|
20230904,102300,134611270,5610,5610,5610,5610,0
|
|
20230904,102200,134611270,5610,5610,5610,5610,3
|
|
20230904,102100,134594440,5630,5630,5630,5630,0
|
|
20230904,102000,134594440,5630,5630,5630,5630,0
|
|
20230904,101900,134594440,5630,5550,5630,5550,2200
|
|
20230904,101800,122281850,5550,5550,5550,5550,3
|
|
20230904,101700,122265200,5540,5540,5540,5540,2
|
|
20230904,101600,122254120,5550,5550,5550,5550,300
|
|
20230904,101500,120589120,5550,5550,5550,5550,0
|
|
20230904,101400,120589120,5550,5550,5550,5550,0
|
|
20230904,101300,120589120,5550,5550,5550,5550,0
|
|
20230904,101200,120589120,5550,5550,5550,5550,170
|
|
20230904,101100,119645620,5550,5550,5550,5550,0
|
|
20230904,101000,119645620,5550,5550,5550,5550,46
|
|
20230904,100900,119390320,5550,5550,5550,5550,0
|
|
20230904,100800,119390320,5550,5570,5570,5550,757
|
|
20230904,100700,115183830,5540,5540,5540,5540,1
|
|
20230904,100600,115178290,5540,5550,5550,5540,200
|
|
20230904,100500,114069630,5570,5550,5570,5540,3082
|
|
20230904,100400,96986140,5570,5570,5570,5570,162
|
|
20230904,100300,96083800,5560,5560,5560,5560,870
|
|
20230904,100200,91246600,5570,5580,5580,5570,719
|
|
20230904,100100,87239980,5580,5580,5580,5580,0
|
|
20230904,100000,87239980,5580,5580,5580,5580,0
|
|
20230904,095900,87239980,5580,5580,5580,5580,0
|
|
20230904,095800,87239980,5580,5580,5580,5580,0
|
|
20230904,095700,87239980,5580,5580,5580,5580,0
|
|
20230904,095600,87239980,5580,5580,5580,5580,15
|
|
20230904,095500,87156280,5590,5590,5590,5590,0
|
|
20230904,095400,87156280,5590,5590,5590,5590,7
|
|
20230904,095300,87117150,5570,5570,5570,5570,5
|
|
20230904,095200,87089300,5590,5590,5590,5590,0
|
|
20230904,095100,87089300,5590,5590,5590,5590,0
|
|
20230904,095000,87089300,5590,5590,5590,5590,0
|
|
20230904,094900,87089300,5590,5580,5590,5580,719
|
|
20230904,094800,83073480,5580,5590,5590,5580,281
|
|
20230904,094700,81504300,5590,5590,5590,5590,32
|
|
20230904,094600,81325420,5600,5600,5600,5600,0
|
|
20230904,094500,81325420,5600,5600,5600,5600,0
|
|
20230904,094400,81325420,5600,5600,5600,5600,0
|
|
20230904,094300,81325420,5600,5600,5600,5600,1
|
|
20230904,094200,81319820,5590,5590,5590,5590,0
|
|
20230904,094100,81319820,5590,5590,5590,5590,298
|
|
20230904,094000,79654000,5600,5600,5600,5600,227
|
|
20230904,093900,78382800,5610,5630,5630,5610,234
|
|
20230904,093800,77070040,5630,5630,5630,5630,5
|
|
20230904,093700,77041890,5610,5610,5610,5610,3
|
|
20230904,093600,77025060,5630,5630,5630,5630,1
|
|
20230904,093500,77019430,5620,5620,5620,5620,0
|
|
20230904,093400,77019430,5620,5620,5620,5620,357
|
|
20230904,093300,75013090,5630,5630,5630,5630,200
|
|
20230904,093200,73887090,5620,5620,5620,5620,0
|
|
20230904,093100,73887090,5620,5620,5620,5620,0
|
|
20230904,093000,73887090,5620,5620,5620,5620,0
|
|
20230904,092900,73887090,5620,5620,5620,5620,0
|
|
20230904,092800,73887090,5620,5620,5620,5620,95
|
|
20230904,092700,73353190,5620,5620,5620,5620,0
|
|
20230904,092600,73353190,5620,5620,5620,5620,0
|
|
20230904,092500,73353190,5620,5620,5620,5620,0
|
|
20230904,092400,73353190,5620,5620,5620,5620,0
|
|
20230904,092300,73353190,5620,5660,5660,5620,83
|
|
20230904,092200,72883450,5660,5660,5660,5660,0
|
|
20230904,092100,72883450,5660,5660,5660,5660,10
|
|
20230904,092000,72826850,5620,5620,5620,5620,153
|
|
20230904,091900,71966990,5650,5650,5650,5650,0
|
|
20230904,091800,71966990,5650,5600,5650,5600,553
|
|
20230904,091700,68846420,5590,5590,5590,5590,200
|
|
20230904,091600,67728420,5580,5570,5580,5570,12
|
|
20230904,091500,67661510,5570,5570,5570,5570,252
|
|
20230904,091400,66257870,5570,5590,5590,5570,430
|
|
20230904,091300,63862170,5570,5580,5580,5570,1000
|
|
20230904,091200,58286000,5590,5590,5590,5590,0
|
|
20230904,091100,58286000,5590,5590,5590,5590,233
|
|
20230904,091000,56983530,5590,5610,5610,5590,291
|
|
20230904,090900,55354680,5610,5630,5630,5610,401
|
|
20230904,090800,53104050,5570,5570,5570,5570,0
|
|
20230904,090700,53104050,5570,5580,5580,5570,2200
|
|
20230904,090600,40846530,5580,5590,5590,5580,940
|
|
20230904,090500,35596330,5580,5580,5580,5580,0
|
|
20230904,090400,35596330,5580,5610,5620,5580,2568
|
|
20230904,090300,21227170,5610,5610,5610,5610,20
|
|
20230904,090200,21114970,5610,5610,5620,5610,1402
|
|
20230904,090100,13240920,5610,5640,5640,5580,1868
|
|
20230904,090000,2722860,5690,5700,5700,5670,478
|