593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185000,624723710,5540,5540,5540,5540,1054
|
|
20230905,184900,624723710,5540,5540,5540,5540,0
|
|
20230905,184800,624723710,5540,5540,5540,5540,0
|
|
20230905,184700,624723710,5540,5540,5540,5540,0
|
|
20230905,184600,624723710,5540,5540,5540,5540,0
|
|
20230905,184500,624723710,5540,5540,5540,5540,0
|
|
20230905,184400,624723710,5540,5540,5540,5540,0
|
|
20230905,184300,624723710,5540,5540,5540,5540,0
|
|
20230905,184200,624723710,5540,5540,5540,5540,0
|
|
20230905,184100,624723710,5540,5540,5540,5540,0
|
|
20230905,184000,624723710,5540,5540,5540,5540,0
|
|
20230905,183900,624723710,5540,5540,5540,5540,0
|
|
20230905,183800,624723710,5540,5540,5540,5540,0
|
|
20230905,183700,624723710,5540,5540,5540,5540,0
|
|
20230905,183600,624723710,5540,5540,5540,5540,0
|
|
20230905,183500,624723710,5540,5540,5540,5540,0
|
|
20230905,183400,624723710,5540,5540,5540,5540,0
|
|
20230905,183300,624723710,5540,5540,5540,5540,0
|
|
20230905,183200,624723710,5540,5540,5540,5540,0
|
|
20230905,183100,624723710,5540,5540,5540,5540,0
|
|
20230905,183000,624723710,5540,5540,5540,5540,0
|
|
20230905,182900,624723710,5540,5540,5540,5540,0
|
|
20230905,182800,624723710,5540,5540,5540,5540,0
|
|
20230905,182700,624723710,5540,5540,5540,5540,0
|
|
20230905,182600,624723710,5540,5540,5540,5540,0
|
|
20230905,182500,624723710,5540,5540,5540,5540,0
|
|
20230905,182400,624723710,5540,5540,5540,5540,0
|
|
20230905,182300,624723710,5540,5540,5540,5540,0
|
|
20230905,182200,624723710,5540,5540,5540,5540,0
|
|
20230905,182100,624723710,5540,5540,5540,5540,0
|
|
20230905,182000,624723710,5540,5540,5540,5540,1054
|
|
20230905,181900,624723710,5540,5540,5540,5540,0
|
|
20230905,181800,624723710,5540,5540,5540,5540,0
|
|
20230905,181700,624723710,5540,5540,5540,5540,0
|
|
20230905,181600,624723710,5540,5540,5540,5540,0
|
|
20230905,181500,624723710,5540,5540,5540,5540,0
|
|
20230905,181400,624723710,5540,5540,5540,5540,0
|
|
20230905,181300,624723710,5540,5540,5540,5540,0
|
|
20230905,181200,624723710,5540,5540,5540,5540,0
|
|
20230905,181100,624723710,5540,5540,5540,5540,0
|
|
20230905,181000,624723710,5540,5540,5540,5540,0
|
|
20230905,180900,624723710,5540,5540,5540,5540,0
|
|
20230905,180800,624723710,5540,5540,5540,5540,0
|
|
20230905,180700,624723710,5540,5540,5540,5540,0
|
|
20230905,180600,624723710,5540,5540,5540,5540,0
|
|
20230905,180500,624723710,5540,5540,5540,5540,0
|
|
20230905,180400,624723710,5540,5540,5540,5540,0
|
|
20230905,180300,624723710,5540,5540,5540,5540,0
|
|
20230905,180200,624723710,5540,5540,5540,5540,0
|
|
20230905,180100,624723710,5540,5540,5540,5540,0
|
|
20230905,180000,624723710,5540,5540,5540,5540,0
|
|
20230905,175900,624723710,5540,5540,5540,5540,0
|
|
20230905,175800,624723710,5540,5540,5540,5540,0
|
|
20230905,175700,624723710,5540,5540,5540,5540,0
|
|
20230905,175600,624723710,5540,5540,5540,5540,0
|
|
20230905,175500,624723710,5540,5540,5540,5540,0
|
|
20230905,175400,624723710,5540,5540,5540,5540,0
|
|
20230905,175300,624723710,5540,5540,5540,5540,0
|
|
20230905,175200,624723710,5540,5540,5540,5540,0
|
|
20230905,175100,624723710,5540,5540,5540,5540,0
|
|
20230905,175000,624723710,5540,5540,5540,5540,1054
|
|
20230905,174900,624723710,5540,5540,5540,5540,0
|
|
20230905,174800,624723710,5540,5540,5540,5540,0
|
|
20230905,174700,624723710,5540,5540,5540,5540,0
|
|
20230905,174600,624723710,5540,5540,5540,5540,0
|
|
20230905,174500,624723710,5540,5540,5540,5540,0
|
|
20230905,174400,624723710,5540,5540,5540,5540,0
|
|
20230905,174300,624723710,5540,5540,5540,5540,0
|
|
20230905,174200,624723710,5540,5540,5540,5540,0
|
|
20230905,174100,624723710,5540,5540,5540,5540,0
|
|
20230905,174000,624723710,5540,5540,5540,5540,0
|
|
20230905,173900,624723710,5540,5540,5540,5540,0
|
|
20230905,173800,624723710,5540,5540,5540,5540,0
|
|
20230905,173700,624723710,5540,5540,5540,5540,0
|
|
20230905,173600,624723710,5540,5540,5540,5540,0
|
|
20230905,173500,624723710,5540,5540,5540,5540,0
|
|
20230905,173400,624723710,5540,5540,5540,5540,0
|
|
20230905,173300,624723710,5540,5540,5540,5540,0
|
|
20230905,173200,624723710,5540,5540,5540,5540,0
|
|
20230905,173100,624723710,5540,5540,5540,5540,0
|
|
20230905,173000,624723710,5540,5540,5540,5540,0
|
|
20230905,172900,624723710,5540,5540,5540,5540,0
|
|
20230905,172800,624723710,5540,5540,5540,5540,0
|
|
20230905,172700,624723710,5540,5540,5540,5540,0
|
|
20230905,172600,624723710,5540,5540,5540,5540,0
|
|
20230905,172500,624723710,5540,5540,5540,5540,0
|
|
20230905,172400,624723710,5540,5540,5540,5540,0
|
|
20230905,172300,624723710,5540,5540,5540,5540,0
|
|
20230905,172200,624723710,5540,5540,5540,5540,0
|
|
20230905,172100,624723710,5540,5540,5540,5540,0
|
|
20230905,172000,624723710,5540,5540,5540,5540,1054
|
|
20230905,171900,624723710,5540,5540,5540,5540,0
|
|
20230905,171800,624723710,5540,5540,5540,5540,0
|
|
20230905,171700,624723710,5540,5540,5540,5540,0
|
|
20230905,171600,624723710,5540,5540,5540,5540,0
|
|
20230905,171500,624723710,5540,5540,5540,5540,0
|
|
20230905,171400,624723710,5540,5540,5540,5540,0
|
|
20230905,171300,624723710,5540,5540,5540,5540,0
|
|
20230905,171200,624723710,5540,5540,5540,5540,0
|
|
20230905,171100,624723710,5540,5540,5540,5540,0
|
|
20230905,171000,624723710,5540,5540,5540,5540,0
|
|
20230905,170900,624723710,5540,5540,5540,5540,0
|
|
20230905,170800,624723710,5540,5540,5540,5540,0
|
|
20230905,170700,624723710,5540,5540,5540,5540,0
|
|
20230905,170600,624723710,5540,5540,5540,5540,0
|
|
20230905,170500,624723710,5540,5540,5540,5540,0
|
|
20230905,170400,624723710,5540,5540,5540,5540,0
|
|
20230905,170300,624723710,5540,5540,5540,5540,0
|
|
20230905,170200,624723710,5540,5540,5540,5540,0
|
|
20230905,170100,624723710,5540,5540,5540,5540,0
|
|
20230905,170000,624723710,5540,5540,5540,5540,0
|
|
20230905,165900,624723710,5540,5540,5540,5540,0
|
|
20230905,165800,624723710,5540,5540,5540,5540,0
|
|
20230905,165700,624723710,5540,5540,5540,5540,0
|
|
20230905,165600,624723710,5540,5540,5540,5540,0
|
|
20230905,165500,624723710,5540,5540,5540,5540,0
|
|
20230905,165400,624723710,5540,5540,5540,5540,0
|
|
20230905,165300,624723710,5540,5540,5540,5540,0
|
|
20230905,165200,624723710,5540,5540,5540,5540,0
|
|
20230905,165100,624723710,5540,5540,5540,5540,0
|
|
20230905,165000,624723710,5540,5540,5540,5540,1054
|
|
20230905,164900,624723710,5540,5540,5540,5540,0
|
|
20230905,164800,624723710,5540,5540,5540,5540,0
|
|
20230905,164700,624723710,5540,5540,5540,5540,0
|
|
20230905,164600,624723710,5540,5540,5540,5540,0
|
|
20230905,164500,624723710,5540,5540,5540,5540,0
|
|
20230905,164400,624723710,5540,5540,5540,5540,0
|
|
20230905,164300,624723710,5540,5540,5540,5540,0
|
|
20230905,164200,624723710,5540,5540,5540,5540,0
|
|
20230905,164100,624723710,5540,5540,5540,5540,0
|
|
20230905,164000,624723710,5540,5540,5540,5540,0
|
|
20230905,163900,624723710,5540,5540,5540,5540,0
|
|
20230905,163800,624723710,5540,5540,5540,5540,0
|
|
20230905,163700,624723710,5540,5540,5540,5540,0
|
|
20230905,163600,624723710,5540,5540,5540,5540,0
|
|
20230905,163500,624723710,5540,5540,5540,5540,0
|
|
20230905,163400,624723710,5540,5540,5540,5540,0
|
|
20230905,163300,624723710,5540,5540,5540,5540,0
|
|
20230905,163200,624723710,5540,5540,5540,5540,0
|
|
20230905,163100,624723710,5540,5540,5540,5540,0
|
|
20230905,163000,624723710,5540,5540,5540,5540,0
|
|
20230905,162900,624723710,5540,5540,5540,5540,0
|
|
20230905,162800,624723710,5540,5540,5540,5540,0
|
|
20230905,162700,624723710,5540,5540,5540,5540,0
|
|
20230905,162600,624723710,5540,5540,5540,5540,0
|
|
20230905,162500,624723710,5540,5540,5540,5540,0
|
|
20230905,162400,624723710,5540,5540,5540,5540,0
|
|
20230905,162300,624723710,5540,5540,5540,5540,0
|
|
20230905,162200,624723710,5540,5540,5540,5540,0
|
|
20230905,162100,624723710,5540,5540,5540,5540,0
|
|
20230905,162000,624723710,5540,5540,5540,5540,1054
|
|
20230905,161900,624723710,5540,5540,5540,5540,0
|
|
20230905,161800,624723710,5540,5540,5540,5540,0
|
|
20230905,161700,624723710,5540,5540,5540,5540,0
|
|
20230905,161600,624723710,5540,5540,5540,5540,0
|
|
20230905,161500,624723710,5540,5540,5540,5540,0
|
|
20230905,161400,624723710,5540,5540,5540,5540,0
|
|
20230905,161300,624723710,5540,5540,5540,5540,0
|
|
20230905,161200,624723710,5540,5540,5540,5540,0
|
|
20230905,161100,624723710,5540,5540,5540,5540,0
|
|
20230905,161000,624723710,5540,5540,5540,5540,0
|
|
20230905,160900,624723710,5540,5540,5540,5540,0
|
|
20230905,160800,624723710,5540,5540,5540,5540,0
|
|
20230905,160700,624723710,5540,5540,5540,5540,0
|
|
20230905,160600,624723710,5540,5540,5540,5540,0
|
|
20230905,160500,624723710,5540,5540,5540,5540,0
|
|
20230905,160400,624723710,5540,5540,5540,5540,0
|
|
20230905,160300,624723710,5540,5540,5540,5540,0
|
|
20230905,160200,624723710,5540,5540,5540,5540,0
|
|
20230905,160100,624723710,5540,5540,5540,5540,0
|
|
20230905,160000,624723710,5540,5540,5540,5540,0
|
|
20230905,155900,624723710,5540,5540,5540,5540,0
|
|
20230905,155800,624723710,5540,5540,5540,5540,0
|
|
20230905,155700,624723710,5540,5540,5540,5540,0
|
|
20230905,155600,624723710,5540,5540,5540,5540,0
|
|
20230905,155500,624723710,5540,5540,5540,5540,0
|
|
20230905,155400,624723710,5540,5540,5540,5540,0
|
|
20230905,155300,624723710,5540,5540,5540,5540,0
|
|
20230905,155200,624723710,5540,5540,5540,5540,0
|
|
20230905,155100,624723710,5540,5540,5540,5540,0
|
|
20230905,155000,624723710,5540,5540,5540,5540,1054
|
|
20230905,154900,624723710,5540,5540,5540,5540,0
|
|
20230905,154800,624723710,5540,5540,5540,5540,0
|
|
20230905,154700,624723710,5540,5540,5540,5540,0
|
|
20230905,154600,624723710,5540,5540,5540,5540,0
|
|
20230905,154500,624723710,5540,5540,5540,5540,0
|
|
20230905,154400,624723710,5540,5540,5540,5540,0
|
|
20230905,154300,624723710,5540,5540,5540,5540,0
|
|
20230905,154200,624723710,5540,5540,5540,5540,0
|
|
20230905,154100,624723710,5540,5540,5540,5540,0
|
|
20230905,154000,624723710,5540,5540,5540,5540,0
|
|
20230905,153900,624723710,5540,5540,5540,5540,0
|
|
20230905,153800,624723710,5540,5540,5540,5540,0
|
|
20230905,153700,624723710,5540,5540,5540,5540,0
|
|
20230905,153600,624723710,5540,5540,5540,5540,0
|
|
20230905,153500,624723710,5540,5540,5540,5540,0
|
|
20230905,153400,624723710,5540,5540,5540,5540,0
|
|
20230905,153300,624723710,5540,5540,5540,5540,0
|
|
20230905,153200,624723710,5540,5540,5540,5540,0
|
|
20230905,153100,624723710,5540,5540,5540,5540,0
|
|
20230905,153000,624723710,5540,5540,5540,5540,1054
|
|
20230905,152900,618884550,5550,5550,5550,5550,0
|
|
20230905,152800,618884550,5550,5550,5550,5550,0
|
|
20230905,152700,618884550,5550,5550,5550,5550,0
|
|
20230905,152600,618884550,5550,5550,5550,5550,0
|
|
20230905,152500,618884550,5550,5550,5550,5550,0
|
|
20230905,152400,618884550,5550,5550,5550,5550,0
|
|
20230905,152300,618884550,5550,5550,5550,5550,0
|
|
20230905,152200,618884550,5550,5550,5550,5550,0
|
|
20230905,152100,618884550,5550,5550,5550,5550,0
|
|
20230905,152000,618884550,5550,5550,5550,5550,0
|
|
20230905,151900,618884550,5550,5550,5550,5550,0
|
|
20230905,151800,618884550,5550,5550,5550,5550,8
|
|
20230905,151700,618840150,5510,5510,5510,5510,39
|
|
20230905,151600,618625260,5540,5540,5540,5540,0
|
|
20230905,151500,618625260,5540,5500,5540,5500,333
|
|
20230905,151400,616787400,5510,5510,5510,5510,500
|
|
20230905,151300,614032400,5490,5510,5510,5490,5000
|
|
20230905,151200,586525100,5520,5520,5520,5520,0
|
|
20230905,151100,586525100,5520,5520,5520,5520,2000
|
|
20230905,151000,575485100,5520,5520,5520,5520,1331
|
|
20230905,150900,568137980,5510,5520,5520,5510,800
|
|
20230905,150800,563727550,5550,5550,5550,5550,1239
|
|
20230905,150700,556851100,5560,5560,5560,5560,0
|
|
20230905,150600,556851100,5560,5560,5560,5560,0
|
|
20230905,150500,556851100,5560,5560,5560,5560,277
|
|
20230905,150400,555310980,5560,5550,5560,5550,2012
|
|
20230905,150300,544137320,5550,5550,5550,5550,0
|
|
20230905,150200,544137320,5550,5550,5550,5550,0
|
|
20230905,150100,544137320,5550,5550,5550,5550,0
|
|
20230905,150000,544137320,5550,5550,5550,5550,0
|
|
20230905,145900,544137320,5550,5550,5550,5550,18
|
|
20230905,145800,544037420,5550,5550,5550,5550,0
|
|
20230905,145700,544037420,5550,5550,5550,5550,0
|
|
20230905,145600,544037420,5550,5550,5550,5550,0
|
|
20230905,145500,544037420,5550,5550,5550,5550,0
|
|
20230905,145400,544037420,5550,5550,5550,5550,0
|
|
20230905,145300,544037420,5550,5550,5550,5550,200
|
|
20230905,145200,542927420,5520,5520,5520,5520,0
|
|
20230905,145100,542927420,5520,5520,5520,5520,2579
|
|
20230905,145000,528691340,5530,5520,5530,5520,197
|
|
20230905,144900,527602440,5520,5520,5520,5520,0
|
|
20230905,144800,527602440,5520,5520,5520,5520,17
|
|
20230905,144700,527508600,5500,5500,5500,5500,300
|
|
20230905,144600,525858600,5500,5500,5500,5500,150
|
|
20230905,144500,525033600,5500,5520,5520,5500,501
|
|
20230905,144400,522278080,5500,5500,5530,5500,5273
|
|
20230905,144300,493268510,5500,5550,5550,5490,17314
|
|
20230905,144200,397942480,5560,5560,5560,5560,176
|
|
20230905,144100,396963920,5560,5560,5560,5560,0
|
|
20230905,144000,396963920,5560,5560,5560,5560,0
|
|
20230905,143900,396963920,5560,5560,5560,5560,0
|
|
20230905,143800,396963920,5560,5560,5560,5560,269
|
|
20230905,143700,395468280,5570,5570,5570,5570,0
|
|
20230905,143600,395468280,5570,5570,5570,5570,0
|
|
20230905,143500,395468280,5570,5570,5570,5570,0
|
|
20230905,143400,395468280,5570,5570,5570,5570,0
|
|
20230905,143300,395468280,5570,5570,5570,5570,0
|
|
20230905,143200,395468280,5570,5570,5570,5570,0
|
|
20230905,143100,395468280,5570,5570,5570,5570,548
|
|
20230905,143000,392415920,5560,5550,5560,5520,5578
|
|
20230905,142900,361561260,5540,5540,5540,5540,0
|
|
20230905,142800,361561260,5540,5540,5540,5540,0
|
|
20230905,142700,361561260,5540,5540,5540,5540,0
|
|
20230905,142600,361561260,5540,5540,5540,5540,0
|
|
20230905,142500,361561260,5540,5540,5540,5540,0
|
|
20230905,142400,361561260,5540,5540,5540,5540,0
|
|
20230905,142300,361561260,5540,5540,5540,5540,0
|
|
20230905,142200,361561260,5540,5540,5540,5540,0
|
|
20230905,142100,361561260,5540,5570,5570,5540,594
|
|
20230905,142000,358266580,5570,5570,5570,5570,400
|
|
20230905,141900,356038580,5590,5590,5590,5590,1
|
|
20230905,141800,356032990,5570,5570,5570,5570,0
|
|
20230905,141700,356032990,5570,5570,5570,5570,1
|
|
20230905,141600,356027420,5580,5580,5580,5580,0
|
|
20230905,141500,356027420,5580,5580,5580,5580,0
|
|
20230905,141400,356027420,5580,5580,5580,5580,150
|
|
20230905,141300,355190420,5580,5580,5580,5580,0
|
|
20230905,141200,355190420,5580,5580,5580,5580,1
|
|
20230905,141100,355184840,5580,5580,5580,5580,0
|
|
20230905,141000,355184840,5580,5580,5580,5580,33
|
|
20230905,140900,355000700,5580,5580,5580,5580,0
|
|
20230905,140800,355000700,5580,5580,5580,5580,0
|
|
20230905,140700,355000700,5580,5580,5580,5580,0
|
|
20230905,140600,355000700,5580,5580,5580,5580,0
|
|
20230905,140500,355000700,5580,5580,5580,5580,0
|
|
20230905,140400,355000700,5580,5580,5580,5580,0
|
|
20230905,140300,355000700,5580,5580,5580,5580,11
|
|
20230905,140200,354939320,5580,5580,5580,5580,0
|
|
20230905,140100,354939320,5580,5580,5580,5580,0
|
|
20230905,140000,354939320,5580,5580,5580,5580,0
|
|
20230905,135900,354939320,5580,5580,5580,5580,0
|
|
20230905,135800,354939320,5580,5580,5580,5580,138
|
|
20230905,135700,354169280,5580,5580,5580,5580,364
|
|
20230905,135600,352138160,5580,5580,5580,5580,0
|
|
20230905,135500,352138160,5580,5580,5580,5580,498
|
|
20230905,135400,349359320,5570,5580,5580,5570,5042
|
|
20230905,135300,321265380,5600,5570,5600,5570,2772
|
|
20230905,135200,305792550,5570,5570,5570,5570,0
|
|
20230905,135100,305792550,5570,5580,5580,5570,327
|
|
20230905,135000,303971090,5580,5580,5580,5580,43
|
|
20230905,134900,303731150,5580,5580,5580,5580,0
|
|
20230905,134800,303731150,5580,5580,5580,5580,10
|
|
20230905,134700,303675350,5590,5590,5590,5590,0
|
|
20230905,134600,303675350,5590,5590,5590,5590,1000
|
|
20230905,134500,298085350,5620,5620,5620,5620,0
|
|
20230905,134400,298085350,5620,5620,5620,5620,0
|
|
20230905,134300,298085350,5620,5600,5620,5580,10004
|
|
20230905,134200,242256930,5610,5610,5610,5610,0
|
|
20230905,134100,242256930,5610,5610,5610,5610,0
|
|
20230905,134000,242256930,5610,5600,5610,5600,70
|
|
20230905,133900,241864430,5600,5600,5600,5600,0
|
|
20230905,133800,241864430,5600,5600,5600,5600,0
|
|
20230905,133700,241864430,5600,5600,5600,5600,0
|
|
20230905,133600,241864430,5600,5600,5600,5600,0
|
|
20230905,133500,241864430,5600,5600,5600,5600,173
|
|
20230905,133400,240895630,5580,5580,5580,5580,0
|
|
20230905,133300,240895630,5580,5580,5580,5580,0
|
|
20230905,133200,240895630,5580,5580,5580,5580,0
|
|
20230905,133100,240895630,5580,5580,5580,5580,0
|
|
20230905,133000,240895630,5580,5560,5590,5560,3922
|
|
20230905,132900,219048660,5550,5550,5550,5550,358
|
|
20230905,132800,217061760,5560,5560,5560,5560,0
|
|
20230905,132700,217061760,5560,5560,5560,5560,0
|
|
20230905,132600,217061760,5560,5560,5560,5560,10
|
|
20230905,132500,217006160,5560,5560,5560,5560,0
|
|
20230905,132400,217006160,5560,5560,5560,5560,0
|
|
20230905,132300,217006160,5560,5560,5560,5560,1
|
|
20230905,132200,217000600,5560,5560,5560,5560,0
|
|
20230905,132100,217000600,5560,5560,5560,5560,0
|
|
20230905,132000,217000600,5560,5560,5560,5560,0
|
|
20230905,131900,217000600,5560,5560,5560,5560,0
|
|
20230905,131800,217000600,5560,5560,5560,5560,262
|
|
20230905,131700,215543880,5560,5560,5560,5560,0
|
|
20230905,131600,215543880,5560,5560,5560,5560,518
|
|
20230905,131500,212663800,5560,5560,5560,5560,200
|
|
20230905,131400,211551800,5560,5560,5560,5560,0
|
|
20230905,131300,211551800,5560,5560,5560,5560,0
|
|
20230905,131200,211551800,5560,5560,5560,5560,0
|
|
20230905,131100,211551800,5560,5560,5560,5560,100
|
|
20230905,131000,210995800,5560,5560,5560,5560,0
|
|
20230905,130900,210995800,5560,5560,5560,5560,0
|
|
20230905,130800,210995800,5560,5560,5560,5560,0
|
|
20230905,130700,210995800,5560,5560,5560,5560,0
|
|
20230905,130600,210995800,5560,5560,5560,5560,0
|
|
20230905,130500,210995800,5560,5560,5560,5560,0
|
|
20230905,130400,210995800,5560,5560,5560,5560,0
|
|
20230905,130300,210995800,5560,5560,5560,5560,0
|
|
20230905,130200,210995800,5560,5560,5560,5560,26
|
|
20230905,130100,210851240,5560,5550,5560,5550,1170
|
|
20230905,130000,204346050,5520,5530,5530,5520,2000
|
|
20230905,125900,193300290,5500,5500,5500,5500,0
|
|
20230905,125800,193300290,5500,5500,5500,5500,0
|
|
20230905,125700,193300290,5500,5500,5500,5500,0
|
|
20230905,125600,193300290,5500,5500,5500,5500,0
|
|
20230905,125500,193300290,5500,5500,5500,5500,0
|
|
20230905,125400,193300290,5500,5500,5500,5500,0
|
|
20230905,125300,193300290,5500,5500,5500,5500,0
|
|
20230905,125200,193300290,5500,5500,5500,5500,0
|
|
20230905,125100,193300290,5500,5550,5550,5500,7001
|
|
20230905,125000,154652910,5550,5550,5550,5550,0
|
|
20230905,124900,154652910,5550,5550,5550,5550,24
|
|
20230905,124800,154519710,5560,5560,5560,5560,0
|
|
20230905,124700,154519710,5560,5560,5560,5560,1
|
|
20230905,124600,154514150,5560,5560,5560,5560,0
|
|
20230905,124500,154514150,5560,5560,5560,5560,0
|
|
20230905,124400,154514150,5560,5560,5560,5560,0
|
|
20230905,124300,154514150,5560,5560,5560,5560,0
|
|
20230905,124200,154514150,5560,5560,5560,5560,0
|
|
20230905,124100,154514150,5560,5560,5560,5560,0
|
|
20230905,124000,154514150,5560,5560,5560,5560,0
|
|
20230905,123900,154514150,5560,5560,5560,5560,10
|
|
20230905,123800,154458550,5560,5560,5560,5560,0
|
|
20230905,123700,154458550,5560,5560,5560,5560,0
|
|
20230905,123600,154458550,5560,5560,5560,5560,0
|
|
20230905,123500,154458550,5560,5560,5560,5560,0
|
|
20230905,123400,154458550,5560,5560,5560,5560,1
|
|
20230905,123300,154452990,5550,5550,5550,5550,0
|
|
20230905,123200,154452990,5550,5550,5550,5550,0
|
|
20230905,123100,154452990,5550,5550,5550,5550,0
|
|
20230905,123000,154452990,5550,5550,5550,5550,0
|
|
20230905,122900,154452990,5550,5550,5550,5550,1000
|
|
20230905,122800,148902990,5550,5550,5550,5550,264
|
|
20230905,122700,147437790,5560,5560,5560,5560,0
|
|
20230905,122600,147437790,5560,5560,5560,5560,0
|
|
20230905,122500,147437790,5560,5560,5560,5560,0
|
|
20230905,122400,147437790,5560,5560,5560,5560,5
|
|
20230905,122300,147409990,5560,5560,5560,5560,217
|
|
20230905,122200,146203470,5570,5570,5570,5570,0
|
|
20230905,122100,146203470,5570,5570,5570,5570,0
|
|
20230905,122000,146203470,5570,5570,5570,5570,0
|
|
20230905,121900,146203470,5570,5570,5570,5570,0
|
|
20230905,121800,146203470,5570,5570,5570,5570,1
|
|
20230905,121700,146197900,5570,5570,5570,5570,0
|
|
20230905,121600,146197900,5570,5570,5570,5570,0
|
|
20230905,121500,146197900,5570,5570,5570,5570,0
|
|
20230905,121400,146197900,5570,5570,5570,5570,0
|
|
20230905,121300,146197900,5570,5570,5570,5570,1
|
|
20230905,121200,146192330,5570,5570,5570,5570,0
|
|
20230905,121100,146192330,5570,5570,5570,5570,0
|
|
20230905,121000,146192330,5570,5570,5570,5570,0
|
|
20230905,120900,146192330,5570,5570,5570,5570,50
|
|
20230905,120800,145913830,5560,5560,5560,5560,0
|
|
20230905,120700,145913830,5560,5560,5560,5560,0
|
|
20230905,120600,145913830,5560,5560,5560,5560,0
|
|
20230905,120500,145913830,5560,5560,5560,5560,0
|
|
20230905,120400,145913830,5560,5560,5560,5560,0
|
|
20230905,120300,145913830,5560,5560,5560,5560,0
|
|
20230905,120200,145913830,5560,5560,5560,5560,0
|
|
20230905,120100,145913830,5560,5560,5560,5560,0
|
|
20230905,120000,145913830,5560,5560,5560,5560,0
|
|
20230905,115900,145913830,5560,5560,5560,5560,0
|
|
20230905,115800,145913830,5560,5560,5560,5560,0
|
|
20230905,115700,145913830,5560,5560,5560,5560,0
|
|
20230905,115600,145913830,5560,5560,5560,5560,180
|
|
20230905,115500,144913030,5560,5560,5560,5560,0
|
|
20230905,115400,144913030,5560,5560,5560,5560,0
|
|
20230905,115300,144913030,5560,5560,5560,5560,0
|
|
20230905,115200,144913030,5560,5560,5560,5560,0
|
|
20230905,115100,144913030,5560,5560,5560,5560,4
|
|
20230905,115000,144890790,5560,5560,5560,5560,0
|
|
20230905,114900,144890790,5560,5560,5560,5560,60
|
|
20230905,114800,144557190,5570,5570,5570,5570,0
|
|
20230905,114700,144557190,5570,5560,5570,5560,132
|
|
20230905,114600,143821970,5570,5570,5570,5570,0
|
|
20230905,114500,143821970,5570,5570,5570,5570,0
|
|
20230905,114400,143821970,5570,5570,5570,5570,0
|
|
20230905,114300,143821970,5570,5570,5570,5570,0
|
|
20230905,114200,143821970,5570,5570,5570,5570,1000
|
|
20230905,114100,138251970,5570,5570,5570,5570,0
|
|
20230905,114000,138251970,5570,5570,5570,5570,0
|
|
20230905,113900,138251970,5570,5570,5570,5570,0
|
|
20230905,113800,138251970,5570,5570,5570,5570,0
|
|
20230905,113700,138251970,5570,5570,5570,5570,42
|
|
20230905,113600,138018030,5570,5570,5570,5570,922
|
|
20230905,113500,132882490,5570,5570,5570,5570,0
|
|
20230905,113400,132882490,5570,5570,5570,5570,0
|
|
20230905,113300,132882490,5570,5570,5570,5570,0
|
|
20230905,113200,132882490,5570,5570,5570,5570,0
|
|
20230905,113100,132882490,5570,5570,5570,5570,0
|
|
20230905,113000,132882490,5570,5570,5570,5570,0
|
|
20230905,112900,132882490,5570,5570,5570,5570,0
|
|
20230905,112800,132882490,5570,5560,5570,5560,578
|
|
20230905,112700,129663040,5570,5570,5570,5570,0
|
|
20230905,112600,129663040,5570,5570,5570,5570,0
|
|
20230905,112500,129663040,5570,5570,5570,5570,0
|
|
20230905,112400,129663040,5570,5570,5570,5570,0
|
|
20230905,112300,129663040,5570,5570,5570,5570,0
|
|
20230905,112200,129663040,5570,5570,5570,5570,0
|
|
20230905,112100,129663040,5570,5570,5570,5570,1
|
|
20230905,112000,129657470,5570,5570,5570,5570,0
|
|
20230905,111900,129657470,5570,5570,5570,5570,0
|
|
20230905,111800,129657470,5570,5560,5570,5560,1819
|
|
20230905,111700,119539430,5560,5560,5560,5560,0
|
|
20230905,111600,119539430,5560,5560,5560,5560,621
|
|
20230905,111500,116086670,5560,5560,5560,5560,0
|
|
20230905,111400,116086670,5560,5560,5560,5560,0
|
|
20230905,111300,116086670,5560,5560,5560,5560,206
|
|
20230905,111200,114941310,5570,5570,5570,5570,0
|
|
20230905,111100,114941310,5570,5570,5570,5570,0
|
|
20230905,111000,114941310,5570,5570,5570,5570,0
|
|
20230905,110900,114941310,5570,5570,5570,5570,0
|
|
20230905,110800,114941310,5570,5570,5570,5570,945
|
|
20230905,110700,109677660,5600,5600,5600,5600,0
|
|
20230905,110600,109677660,5600,5600,5600,5600,0
|
|
20230905,110500,109677660,5600,5600,5600,5600,0
|
|
20230905,110400,109677660,5600,5600,5600,5600,0
|
|
20230905,110300,109677660,5600,5600,5600,5600,0
|
|
20230905,110200,109677660,5600,5600,5600,5600,0
|
|
20230905,110100,109677660,5600,5600,5600,5600,0
|
|
20230905,110000,109677660,5600,5600,5600,5600,0
|
|
20230905,105900,109677660,5600,5600,5600,5600,3
|
|
20230905,105800,109660860,5590,5590,5590,5590,0
|
|
20230905,105700,109660860,5590,5590,5590,5590,0
|
|
20230905,105600,109660860,5590,5590,5590,5590,0
|
|
20230905,105500,109660860,5590,5590,5590,5590,0
|
|
20230905,105400,109660860,5590,5590,5590,5590,0
|
|
20230905,105300,109660860,5590,5590,5590,5590,0
|
|
20230905,105200,109660860,5590,5590,5590,5590,0
|
|
20230905,105100,109660860,5590,5590,5590,5590,316
|
|
20230905,105000,107894420,5620,5590,5620,5590,355
|
|
20230905,104900,105909940,5570,5570,5590,5570,676
|
|
20230905,104800,102131500,5570,5570,5570,5570,0
|
|
20230905,104700,102131500,5570,5570,5570,5570,0
|
|
20230905,104600,102131500,5570,5570,5570,5570,163
|
|
20230905,104500,101223590,5570,5570,5570,5570,1
|
|
20230905,104400,101218020,5570,5570,5570,5570,0
|
|
20230905,104300,101218020,5570,5570,5570,5570,0
|
|
20230905,104200,101218020,5570,5570,5570,5570,0
|
|
20230905,104100,101218020,5570,5570,5570,5570,200
|
|
20230905,104000,100104020,5570,5570,5570,5570,0
|
|
20230905,103900,100104020,5570,5570,5570,5570,19
|
|
20230905,103800,99998190,5600,5600,5600,5600,0
|
|
20230905,103700,99998190,5600,5600,5600,5600,0
|
|
20230905,103600,99998190,5600,5600,5600,5600,0
|
|
20230905,103500,99998190,5600,5600,5600,5600,0
|
|
20230905,103400,99998190,5600,5600,5600,5600,0
|
|
20230905,103300,99998190,5600,5600,5600,5600,100
|
|
20230905,103200,99438190,5600,5600,5600,5600,100
|
|
20230905,103100,98878190,5600,5600,5600,5600,6
|
|
20230905,103000,98844590,5600,5600,5600,5600,0
|
|
20230905,102900,98844590,5600,5580,5600,5580,1843
|
|
20230905,102800,88535520,5570,5570,5570,5570,68
|
|
20230905,102700,88156760,5570,5570,5570,5570,586
|
|
20230905,102600,84892740,5570,5570,5570,5570,0
|
|
20230905,102500,84892740,5570,5570,5570,5570,0
|
|
20230905,102400,84892740,5570,5570,5570,5570,223
|
|
20230905,102300,83650630,5570,5580,5580,5570,1096
|
|
20230905,102200,77545900,5570,5570,5570,5570,213
|
|
20230905,102100,76359490,5580,5580,5580,5580,0
|
|
20230905,102000,76359490,5580,5570,5580,5570,4
|
|
20230905,101900,76337200,5580,5580,5580,5580,1
|
|
20230905,101800,76331620,5570,5570,5570,5570,2004
|
|
20230905,101700,65169340,5580,5580,5580,5580,3
|
|
20230905,101600,65152600,5580,5580,5580,5580,0
|
|
20230905,101500,65152600,5580,5580,5580,5580,0
|
|
20230905,101400,65152600,5580,5580,5580,5580,7
|
|
20230905,101300,65113540,5580,5580,5580,5580,0
|
|
20230905,101200,65113540,5580,5580,5580,5580,0
|
|
20230905,101100,65113540,5580,5580,5580,5580,0
|
|
20230905,101000,65113540,5580,5580,5580,5580,0
|
|
20230905,100900,65113540,5580,5580,5580,5580,0
|
|
20230905,100800,65113540,5580,5580,5580,5580,0
|
|
20230905,100700,65113540,5580,5580,5580,5580,0
|
|
20230905,100600,65113540,5580,5580,5580,5580,0
|
|
20230905,100500,65113540,5580,5580,5580,5580,0
|
|
20230905,100400,65113540,5580,5580,5580,5580,0
|
|
20230905,100300,65113540,5580,5580,5580,5580,0
|
|
20230905,100200,65113540,5580,5580,5580,5580,0
|
|
20230905,100100,65113540,5580,5580,5580,5580,0
|
|
20230905,100000,65113540,5580,5580,5580,5580,0
|
|
20230905,095900,65113540,5580,5580,5580,5580,1
|
|
20230905,095800,65107960,5570,5570,5570,5570,509
|
|
20230905,095700,62272830,5570,5570,5570,5570,3
|
|
20230905,095600,62256120,5570,5570,5570,5570,0
|
|
20230905,095500,62256120,5570,5570,5570,5570,0
|
|
20230905,095400,62256120,5570,5570,5570,5570,0
|
|
20230905,095300,62256120,5570,5570,5570,5570,0
|
|
20230905,095200,62256120,5570,5570,5570,5570,836
|
|
20230905,095100,57599600,5570,5570,5570,5570,4
|
|
20230905,095000,57577320,5570,5570,5570,5570,0
|
|
20230905,094900,57577320,5570,5570,5570,5570,0
|
|
20230905,094800,57577320,5570,5570,5570,5570,2296
|
|
20230905,094700,44788600,5580,5580,5580,5580,0
|
|
20230905,094600,44788600,5580,5570,5580,5570,2
|
|
20230905,094500,44777450,5580,5580,5580,5580,71
|
|
20230905,094400,44381270,5580,5580,5580,5580,0
|
|
20230905,094300,44381270,5580,5580,5580,5580,9
|
|
20230905,094200,44331050,5580,5580,5580,5580,0
|
|
20230905,094100,44331050,5580,5580,5580,5580,0
|
|
20230905,094000,44331050,5580,5580,5580,5580,0
|
|
20230905,093900,44331050,5580,5570,5580,5570,2
|
|
20230905,093800,44319900,5560,5560,5560,5560,26
|
|
20230905,093700,44175340,5580,5570,5580,5570,102
|
|
20230905,093600,43607180,5580,5580,5580,5580,0
|
|
20230905,093500,43607180,5580,5580,5580,5580,20
|
|
20230905,093400,43495580,5580,5580,5580,5580,90
|
|
20230905,093300,42993380,5580,5580,5580,5580,6
|
|
20230905,093200,42959900,5570,5570,5570,5570,1
|
|
20230905,093100,42954330,5580,5580,5580,5580,0
|
|
20230905,093000,42954330,5580,5580,5580,5580,0
|
|
20230905,092900,42954330,5580,5580,5580,5580,1
|
|
20230905,092800,42948750,5560,5560,5560,5560,0
|
|
20230905,092700,42948750,5560,5560,5560,5560,10
|
|
20230905,092600,42893150,5580,5580,5580,5580,1
|
|
20230905,092500,42887570,5580,5580,5580,5580,10
|
|
20230905,092400,42831770,5580,5580,5580,5580,1
|
|
20230905,092300,42826190,5560,5560,5560,5560,150
|
|
20230905,092200,41992190,5580,5580,5580,5580,0
|
|
20230905,092100,41992190,5580,5580,5580,5580,0
|
|
20230905,092000,41992190,5580,5580,5580,5580,30
|
|
20230905,091900,41824790,5580,5580,5580,5580,1
|
|
20230905,091800,41819210,5570,5570,5570,5570,10
|
|
20230905,091700,41763510,5580,5580,5580,5580,26
|
|
20230905,091600,41618430,5580,5590,5600,5580,201
|
|
20230905,091500,40496230,5570,5570,5570,5570,1006
|
|
20230905,091400,34892810,5570,5570,5570,5570,26
|
|
20230905,091300,34747990,5570,5570,5570,5570,38
|
|
20230905,091200,34536330,5570,5570,5570,5570,290
|
|
20230905,091100,32921030,5570,5570,5570,5570,0
|
|
20230905,091000,32921030,5570,5570,5570,5570,0
|
|
20230905,090900,32921030,5570,5570,5570,5570,1102
|
|
20230905,090800,26782890,5570,5570,5570,5570,2120
|
|
20230905,090700,14974490,5560,5560,5560,5560,20
|
|
20230905,090600,14863290,5580,5580,5580,5580,9
|
|
20230905,090500,14813070,5570,5570,5570,5570,0
|
|
20230905,090400,14813070,5570,5570,5570,5570,9
|
|
20230905,090300,14762940,5570,5540,5570,5540,473
|
|
20230905,090200,12138300,5510,5510,5510,5510,5
|
|
20230905,090100,12110750,5540,5530,5540,5510,102
|
|
20230905,090000,11547730,5540,5520,5550,5500,2095
|