626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,192300,109236565,3430,3430,3430,3430,548
|
|
20230908,192200,109236565,3430,3430,3430,3430,0
|
|
20230908,192100,109236565,3430,3430,3430,3430,0
|
|
20230908,192000,109236565,3430,3430,3430,3430,0
|
|
20230908,191900,109236565,3430,3430,3430,3430,0
|
|
20230908,191800,109236565,3430,3430,3430,3430,0
|
|
20230908,191700,109236565,3430,3430,3430,3430,0
|
|
20230908,191600,109236565,3430,3430,3430,3430,0
|
|
20230908,191500,109236565,3430,3430,3430,3430,0
|
|
20230908,191400,109236565,3430,3430,3430,3430,0
|
|
20230908,191300,109236565,3430,3430,3430,3430,0
|
|
20230908,191200,109236565,3430,3430,3430,3430,0
|
|
20230908,191100,109236565,3430,3430,3430,3430,0
|
|
20230908,191000,109236565,3430,3430,3430,3430,0
|
|
20230908,190900,109236565,3430,3430,3430,3430,0
|
|
20230908,190800,109236565,3430,3430,3430,3430,0
|
|
20230908,190700,109236565,3430,3430,3430,3430,0
|
|
20230908,190600,109236565,3430,3430,3430,3430,0
|
|
20230908,190500,109236565,3430,3430,3430,3430,0
|
|
20230908,190400,109236565,3430,3430,3430,3430,0
|
|
20230908,190300,109236565,3430,3430,3430,3430,0
|
|
20230908,190200,109236565,3430,3430,3430,3430,0
|
|
20230908,190100,109236565,3430,3430,3430,3430,0
|
|
20230908,190000,109236565,3430,3430,3430,3430,0
|
|
20230908,185900,109236565,3430,3430,3430,3430,0
|
|
20230908,185800,109236565,3430,3430,3430,3430,0
|
|
20230908,185700,109236565,3430,3430,3430,3430,0
|
|
20230908,185600,109236565,3430,3430,3430,3430,0
|
|
20230908,185500,109236565,3430,3430,3430,3430,0
|
|
20230908,185400,109236565,3430,3430,3430,3430,0
|
|
20230908,185300,109236565,3430,3430,3430,3430,548
|
|
20230908,185200,109236565,3430,3430,3430,3430,0
|
|
20230908,185100,109236565,3430,3430,3430,3430,0
|
|
20230908,185000,109236565,3430,3430,3430,3430,0
|
|
20230908,184900,109236565,3430,3430,3430,3430,0
|
|
20230908,184800,109236565,3430,3430,3430,3430,0
|
|
20230908,184700,109236565,3430,3430,3430,3430,0
|
|
20230908,184600,109236565,3430,3430,3430,3430,0
|
|
20230908,184500,109236565,3430,3430,3430,3430,0
|
|
20230908,184400,109236565,3430,3430,3430,3430,0
|
|
20230908,184300,109236565,3430,3430,3430,3430,0
|
|
20230908,184200,109236565,3430,3430,3430,3430,0
|
|
20230908,184100,109236565,3430,3430,3430,3430,0
|
|
20230908,184000,109236565,3430,3430,3430,3430,0
|
|
20230908,183900,109236565,3430,3430,3430,3430,0
|
|
20230908,183800,109236565,3430,3430,3430,3430,0
|
|
20230908,183700,109236565,3430,3430,3430,3430,0
|
|
20230908,183600,109236565,3430,3430,3430,3430,0
|
|
20230908,183500,109236565,3430,3430,3430,3430,0
|
|
20230908,183400,109236565,3430,3430,3430,3430,0
|
|
20230908,183300,109236565,3430,3430,3430,3430,0
|
|
20230908,183200,109236565,3430,3430,3430,3430,0
|
|
20230908,183100,109236565,3430,3430,3430,3430,0
|
|
20230908,183000,109236565,3430,3430,3430,3430,0
|
|
20230908,182900,109236565,3430,3430,3430,3430,0
|
|
20230908,182800,109236565,3430,3430,3430,3430,0
|
|
20230908,182700,109236565,3430,3430,3430,3430,0
|
|
20230908,182600,109236565,3430,3430,3430,3430,0
|
|
20230908,182500,109236565,3430,3430,3430,3430,0
|
|
20230908,182400,109236565,3430,3430,3430,3430,0
|
|
20230908,182300,109236565,3430,3430,3430,3430,548
|
|
20230908,182200,109236565,3430,3430,3430,3430,0
|
|
20230908,182100,109236565,3430,3430,3430,3430,0
|
|
20230908,182000,109236565,3430,3430,3430,3430,0
|
|
20230908,181900,109236565,3430,3430,3430,3430,0
|
|
20230908,181800,109236565,3430,3430,3430,3430,0
|
|
20230908,181700,109236565,3430,3430,3430,3430,0
|
|
20230908,181600,109236565,3430,3430,3430,3430,0
|
|
20230908,181500,109236565,3430,3430,3430,3430,0
|
|
20230908,181400,109236565,3430,3430,3430,3430,0
|
|
20230908,181300,109236565,3430,3430,3430,3430,0
|
|
20230908,181200,109236565,3430,3430,3430,3430,0
|
|
20230908,181100,109236565,3430,3430,3430,3430,0
|
|
20230908,181000,109236565,3430,3430,3430,3430,0
|
|
20230908,180900,109236565,3430,3430,3430,3430,0
|
|
20230908,180800,109236565,3430,3430,3430,3430,0
|
|
20230908,180700,109236565,3430,3430,3430,3430,0
|
|
20230908,180600,109236565,3430,3430,3430,3430,0
|
|
20230908,180500,109236565,3430,3430,3430,3430,0
|
|
20230908,180400,109236565,3430,3430,3430,3430,0
|
|
20230908,180300,109236565,3430,3430,3430,3430,0
|
|
20230908,180200,109236565,3430,3430,3430,3430,0
|
|
20230908,180100,109236565,3430,3430,3430,3430,0
|
|
20230908,180000,109236565,3430,3430,3430,3430,0
|
|
20230908,175900,109236565,3430,3430,3430,3430,0
|
|
20230908,175800,109236565,3430,3430,3430,3430,0
|
|
20230908,175700,109236565,3430,3430,3430,3430,0
|
|
20230908,175600,109236565,3430,3430,3430,3430,0
|
|
20230908,175500,109236565,3430,3430,3430,3430,0
|
|
20230908,175400,109236565,3430,3430,3430,3430,0
|
|
20230908,175300,109236565,3430,3430,3430,3430,548
|
|
20230908,175200,109236565,3430,3430,3430,3430,0
|
|
20230908,175100,109236565,3430,3430,3430,3430,0
|
|
20230908,175000,109236565,3430,3430,3430,3430,0
|
|
20230908,174900,109236565,3430,3430,3430,3430,0
|
|
20230908,174800,109236565,3430,3430,3430,3430,0
|
|
20230908,174700,109236565,3430,3430,3430,3430,0
|
|
20230908,174600,109236565,3430,3430,3430,3430,0
|
|
20230908,174500,109236565,3430,3430,3430,3430,0
|
|
20230908,174400,109236565,3430,3430,3430,3430,0
|
|
20230908,174300,109236565,3430,3430,3430,3430,0
|
|
20230908,174200,109236565,3430,3430,3430,3430,0
|
|
20230908,174100,109236565,3430,3430,3430,3430,0
|
|
20230908,174000,109236565,3430,3430,3430,3430,0
|
|
20230908,173900,109236565,3430,3430,3430,3430,0
|
|
20230908,173800,109236565,3430,3430,3430,3430,0
|
|
20230908,173700,109236565,3430,3430,3430,3430,0
|
|
20230908,173600,109236565,3430,3430,3430,3430,0
|
|
20230908,173500,109236565,3430,3430,3430,3430,0
|
|
20230908,173400,109236565,3430,3430,3430,3430,0
|
|
20230908,173300,109236565,3430,3430,3430,3430,0
|
|
20230908,173200,109236565,3430,3430,3430,3430,0
|
|
20230908,173100,109236565,3430,3430,3430,3430,0
|
|
20230908,173000,109236565,3430,3430,3430,3430,0
|
|
20230908,172900,109236565,3430,3430,3430,3430,0
|
|
20230908,172800,109236565,3430,3430,3430,3430,0
|
|
20230908,172700,109236565,3430,3430,3430,3430,0
|
|
20230908,172600,109236565,3430,3430,3430,3430,0
|
|
20230908,172500,109236565,3430,3430,3430,3430,0
|
|
20230908,172400,109236565,3430,3430,3430,3430,0
|
|
20230908,172300,109236565,3430,3430,3430,3430,548
|
|
20230908,172200,109236565,3430,3430,3430,3430,0
|
|
20230908,172100,109236565,3430,3430,3430,3430,0
|
|
20230908,172000,109236565,3430,3430,3430,3430,0
|
|
20230908,171900,109236565,3430,3430,3430,3430,0
|
|
20230908,171800,109236565,3430,3430,3430,3430,0
|
|
20230908,171700,109236565,3430,3430,3430,3430,0
|
|
20230908,171600,109236565,3430,3430,3430,3430,0
|
|
20230908,171500,109236565,3430,3430,3430,3430,0
|
|
20230908,171400,109236565,3430,3430,3430,3430,0
|
|
20230908,171300,109236565,3430,3430,3430,3430,0
|
|
20230908,171200,109236565,3430,3430,3430,3430,0
|
|
20230908,171100,109236565,3430,3430,3430,3430,0
|
|
20230908,171000,109236565,3430,3430,3430,3430,0
|
|
20230908,170900,109236565,3430,3430,3430,3430,0
|
|
20230908,170800,109236565,3430,3430,3430,3430,0
|
|
20230908,170700,109236565,3430,3430,3430,3430,0
|
|
20230908,170600,109236565,3430,3430,3430,3430,0
|
|
20230908,170500,109236565,3430,3430,3430,3430,0
|
|
20230908,170400,109236565,3430,3430,3430,3430,0
|
|
20230908,170300,109236565,3430,3430,3430,3430,0
|
|
20230908,170200,109236565,3430,3430,3430,3430,0
|
|
20230908,170100,109236565,3430,3430,3430,3430,0
|
|
20230908,170000,109236565,3430,3430,3430,3430,0
|
|
20230908,165900,109236565,3430,3430,3430,3430,0
|
|
20230908,165800,109236565,3430,3430,3430,3430,0
|
|
20230908,165700,109236565,3430,3430,3430,3430,0
|
|
20230908,165600,109236565,3430,3430,3430,3430,0
|
|
20230908,165500,109236565,3430,3430,3430,3430,0
|
|
20230908,165400,109236565,3430,3430,3430,3430,0
|
|
20230908,165300,109236565,3430,3430,3430,3430,548
|
|
20230908,165200,109236565,3430,3430,3430,3430,0
|
|
20230908,165100,109236565,3430,3430,3430,3430,0
|
|
20230908,165000,109236565,3430,3430,3430,3430,0
|
|
20230908,164900,109236565,3430,3430,3430,3430,0
|
|
20230908,164800,109236565,3430,3430,3430,3430,0
|
|
20230908,164700,109236565,3430,3430,3430,3430,0
|
|
20230908,164600,109236565,3430,3430,3430,3430,0
|
|
20230908,164500,109236565,3430,3430,3430,3430,0
|
|
20230908,164400,109236565,3430,3430,3430,3430,0
|
|
20230908,164300,109236565,3430,3430,3430,3430,0
|
|
20230908,164200,109236565,3430,3430,3430,3430,0
|
|
20230908,164100,109236565,3430,3430,3430,3430,0
|
|
20230908,164000,109236565,3430,3430,3430,3430,0
|
|
20230908,163900,109236565,3430,3430,3430,3430,0
|
|
20230908,163800,109236565,3430,3430,3430,3430,0
|
|
20230908,163700,109236565,3430,3430,3430,3430,0
|
|
20230908,163600,109236565,3430,3430,3430,3430,0
|
|
20230908,163500,109236565,3430,3430,3430,3430,0
|
|
20230908,163400,109236565,3430,3430,3430,3430,0
|
|
20230908,163300,109236565,3430,3430,3430,3430,0
|
|
20230908,163200,109236565,3430,3430,3430,3430,0
|
|
20230908,163100,109236565,3430,3430,3430,3430,0
|
|
20230908,163000,109236565,3430,3430,3430,3430,0
|
|
20230908,162900,109236565,3430,3430,3430,3430,0
|
|
20230908,162800,109236565,3430,3430,3430,3430,0
|
|
20230908,162700,109236565,3430,3430,3430,3430,0
|
|
20230908,162600,109236565,3430,3430,3430,3430,0
|
|
20230908,162500,109236565,3430,3430,3430,3430,0
|
|
20230908,162400,109236565,3430,3430,3430,3430,0
|
|
20230908,162300,109236565,3430,3430,3430,3430,548
|
|
20230908,162200,109236565,3430,3430,3430,3430,0
|
|
20230908,162100,109236565,3430,3430,3430,3430,0
|
|
20230908,162000,109236565,3430,3430,3430,3430,0
|
|
20230908,161900,109236565,3430,3430,3430,3430,0
|
|
20230908,161800,109236565,3430,3430,3430,3430,0
|
|
20230908,161700,109236565,3430,3430,3430,3430,0
|
|
20230908,161600,109236565,3430,3430,3430,3430,0
|
|
20230908,161500,109236565,3430,3430,3430,3430,0
|
|
20230908,161400,109236565,3430,3430,3430,3430,0
|
|
20230908,161300,109236565,3430,3430,3430,3430,0
|
|
20230908,161200,109236565,3430,3430,3430,3430,0
|
|
20230908,161100,109236565,3430,3430,3430,3430,0
|
|
20230908,161000,109236565,3430,3430,3430,3430,0
|
|
20230908,160900,109236565,3430,3430,3430,3430,0
|
|
20230908,160800,109236565,3430,3430,3430,3430,0
|
|
20230908,160700,109236565,3430,3430,3430,3430,0
|
|
20230908,160600,109236565,3430,3430,3430,3430,0
|
|
20230908,160500,109236565,3430,3430,3430,3430,0
|
|
20230908,160400,109236565,3430,3430,3430,3430,0
|
|
20230908,160300,109236565,3430,3430,3430,3430,0
|
|
20230908,160200,109236565,3430,3430,3430,3430,0
|
|
20230908,160100,109236565,3430,3430,3430,3430,0
|
|
20230908,160000,109236565,3430,3430,3430,3430,0
|
|
20230908,155900,109236565,3430,3430,3430,3430,0
|
|
20230908,155800,109236565,3430,3430,3430,3430,0
|
|
20230908,155700,109236565,3430,3430,3430,3430,0
|
|
20230908,155600,109236565,3430,3430,3430,3430,0
|
|
20230908,155500,109236565,3430,3430,3430,3430,0
|
|
20230908,155400,109236565,3430,3430,3430,3430,0
|
|
20230908,155300,109236565,3430,3430,3430,3430,548
|
|
20230908,155200,109236565,3430,3430,3430,3430,0
|
|
20230908,155100,109236565,3430,3430,3430,3430,0
|
|
20230908,155000,109236565,3430,3430,3430,3430,0
|
|
20230908,154900,109236565,3430,3430,3430,3430,0
|
|
20230908,154800,109236565,3430,3430,3430,3430,0
|
|
20230908,154700,109236565,3430,3430,3430,3430,0
|
|
20230908,154600,109236565,3430,3430,3430,3430,0
|
|
20230908,154500,109236565,3430,3430,3430,3430,0
|
|
20230908,154400,109236565,3430,3430,3430,3430,0
|
|
20230908,154300,109236565,3430,3430,3430,3430,0
|
|
20230908,154200,109236565,3430,3430,3430,3430,0
|
|
20230908,154100,109236565,3430,3430,3430,3430,0
|
|
20230908,154000,109236565,3430,3430,3430,3430,0
|
|
20230908,153900,109236565,3430,3430,3430,3430,0
|
|
20230908,153800,109236565,3430,3430,3430,3430,0
|
|
20230908,153700,109236565,3430,3430,3430,3430,0
|
|
20230908,153600,109236565,3430,3430,3430,3430,0
|
|
20230908,153500,109236565,3430,3430,3430,3430,0
|
|
20230908,153400,109236565,3430,3430,3430,3430,0
|
|
20230908,153300,109236565,3430,3430,3430,3430,0
|
|
20230908,153200,109236565,3430,3430,3430,3430,0
|
|
20230908,153100,109236565,3430,3430,3430,3430,0
|
|
20230908,153000,109236565,3430,3430,3430,3430,548
|
|
20230908,152900,107356925,3460,3460,3460,3460,0
|
|
20230908,152800,107356925,3460,3460,3460,3460,0
|
|
20230908,152700,107356925,3460,3460,3460,3460,0
|
|
20230908,152600,107356925,3460,3460,3460,3460,0
|
|
20230908,152500,107356925,3460,3460,3460,3460,0
|
|
20230908,152400,107356925,3460,3460,3460,3460,0
|
|
20230908,152300,107356925,3460,3460,3460,3460,0
|
|
20230908,152200,107356925,3460,3460,3460,3460,0
|
|
20230908,152100,107356925,3460,3460,3460,3460,0
|
|
20230908,152000,107356925,3460,3460,3460,3460,0
|
|
20230908,151900,107356925,3460,3430,3460,3430,287
|
|
20230908,151800,106371060,3440,3440,3440,3440,0
|
|
20230908,151700,106371060,3440,3440,3440,3440,0
|
|
20230908,151600,106371060,3440,3440,3440,3440,0
|
|
20230908,151500,106371060,3440,3440,3440,3440,0
|
|
20230908,151400,106371060,3440,3440,3440,3440,0
|
|
20230908,151300,106371060,3440,3440,3440,3440,0
|
|
20230908,151200,106371060,3440,3440,3440,3440,0
|
|
20230908,151100,106371060,3440,3430,3440,3430,4
|
|
20230908,151000,106357330,3430,3430,3430,3430,194
|
|
20230908,150900,105691910,3440,3440,3440,3440,0
|
|
20230908,150800,105691910,3440,3440,3440,3440,0
|
|
20230908,150700,105691910,3440,3440,3440,3440,0
|
|
20230908,150600,105691910,3440,3440,3440,3440,334
|
|
20230908,150500,104542950,3465,3465,3465,3465,0
|
|
20230908,150400,104542950,3465,3465,3465,3465,0
|
|
20230908,150300,104542950,3465,3465,3465,3465,0
|
|
20230908,150200,104542950,3465,3465,3465,3465,0
|
|
20230908,150100,104542950,3465,3465,3465,3465,0
|
|
20230908,150000,104542950,3465,3465,3465,3465,0
|
|
20230908,145900,104542950,3465,3465,3465,3465,0
|
|
20230908,145800,104542950,3465,3465,3465,3465,0
|
|
20230908,145700,104542950,3465,3465,3465,3465,88
|
|
20230908,145600,104238030,3465,3465,3465,3465,0
|
|
20230908,145500,104238030,3465,3465,3465,3465,0
|
|
20230908,145400,104238030,3465,3465,3465,3465,0
|
|
20230908,145300,104238030,3465,3465,3465,3465,0
|
|
20230908,145200,104238030,3465,3465,3465,3465,0
|
|
20230908,145100,104238030,3465,3465,3465,3465,0
|
|
20230908,145000,104238030,3465,3465,3465,3465,0
|
|
20230908,144900,104238030,3465,3465,3465,3465,0
|
|
20230908,144800,104238030,3465,3465,3465,3465,0
|
|
20230908,144700,104238030,3465,3465,3465,3465,0
|
|
20230908,144600,104238030,3465,3465,3465,3465,0
|
|
20230908,144500,104238030,3465,3465,3465,3465,0
|
|
20230908,144400,104238030,3465,3465,3465,3465,0
|
|
20230908,144300,104238030,3465,3465,3465,3465,0
|
|
20230908,144200,104238030,3465,3465,3465,3465,0
|
|
20230908,144100,104238030,3465,3465,3465,3465,0
|
|
20230908,144000,104238030,3465,3465,3465,3465,0
|
|
20230908,143900,104238030,3465,3465,3465,3465,0
|
|
20230908,143800,104238030,3465,3465,3465,3465,1
|
|
20230908,143700,104234565,3440,3440,3440,3440,56
|
|
20230908,143600,104041925,3440,3460,3460,3440,400
|
|
20230908,143500,102663545,3475,3475,3475,3475,0
|
|
20230908,143400,102663545,3475,3475,3475,3475,0
|
|
20230908,143300,102663545,3475,3475,3475,3475,0
|
|
20230908,143200,102663545,3475,3475,3475,3475,0
|
|
20230908,143100,102663545,3475,3475,3475,3475,0
|
|
20230908,143000,102663545,3475,3475,3475,3475,0
|
|
20230908,142900,102663545,3475,3475,3475,3475,0
|
|
20230908,142800,102663545,3475,3475,3475,3475,0
|
|
20230908,142700,102663545,3475,3475,3475,3475,0
|
|
20230908,142600,102663545,3475,3475,3475,3475,0
|
|
20230908,142500,102663545,3475,3475,3475,3475,0
|
|
20230908,142400,102663545,3475,3475,3475,3475,0
|
|
20230908,142300,102663545,3475,3475,3475,3475,100
|
|
20230908,142200,102316045,3450,3450,3450,3450,0
|
|
20230908,142100,102316045,3450,3470,3470,3450,780
|
|
20230908,142000,99623215,3500,3500,3500,3500,0
|
|
20230908,141900,99623215,3500,3495,3500,3495,60
|
|
20230908,141800,99413240,3495,3495,3495,3495,0
|
|
20230908,141700,99413240,3495,3495,3495,3495,0
|
|
20230908,141600,99413240,3495,3495,3495,3495,1
|
|
20230908,141500,99409745,3470,3470,3470,3470,53
|
|
20230908,141400,99225835,3500,3500,3500,3500,60
|
|
20230908,141300,99015835,3500,3500,3500,3500,0
|
|
20230908,141200,99015835,3500,3500,3500,3500,0
|
|
20230908,141100,99015835,3500,3455,3500,3455,961
|
|
20230908,141000,95694220,3455,3455,3455,3455,600
|
|
20230908,140900,93621220,3455,3455,3455,3455,0
|
|
20230908,140800,93621220,3455,3455,3455,3455,0
|
|
20230908,140700,93621220,3455,3455,3455,3455,0
|
|
20230908,140600,93621220,3455,3455,3455,3455,0
|
|
20230908,140500,93621220,3455,3455,3455,3455,0
|
|
20230908,140400,93621220,3455,3455,3455,3455,0
|
|
20230908,140300,93621220,3455,3455,3455,3455,0
|
|
20230908,140200,93621220,3455,3455,3455,3455,186
|
|
20230908,140100,92978590,3460,3460,3460,3460,0
|
|
20230908,140000,92978590,3460,3460,3460,3460,0
|
|
20230908,135900,92978590,3460,3460,3460,3460,0
|
|
20230908,135800,92978590,3460,3460,3460,3460,0
|
|
20230908,135700,92978590,3460,3460,3460,3460,0
|
|
20230908,135600,92978590,3460,3460,3460,3460,240
|
|
20230908,135500,92148190,3460,3460,3460,3460,0
|
|
20230908,135400,92148190,3460,3460,3460,3460,0
|
|
20230908,135300,92148190,3460,3460,3460,3460,100
|
|
20230908,135200,91802190,3460,3460,3460,3460,74
|
|
20230908,135100,91546150,3460,3460,3460,3460,0
|
|
20230908,135000,91546150,3460,3460,3460,3460,0
|
|
20230908,134900,91546150,3460,3460,3460,3460,0
|
|
20230908,134800,91546150,3460,3460,3460,3460,0
|
|
20230908,134700,91546150,3460,3460,3460,3460,0
|
|
20230908,134600,91546150,3460,3460,3460,3460,0
|
|
20230908,134500,91546150,3460,3460,3460,3460,0
|
|
20230908,134400,91546150,3460,3460,3460,3460,0
|
|
20230908,134300,91546150,3460,3460,3460,3460,0
|
|
20230908,134200,91546150,3460,3460,3460,3460,0
|
|
20230908,134100,91546150,3460,3460,3460,3460,0
|
|
20230908,134000,91546150,3460,3460,3460,3460,0
|
|
20230908,133900,91546150,3460,3460,3460,3460,0
|
|
20230908,133800,91546150,3460,3460,3460,3460,332
|
|
20230908,133700,90397430,3460,3460,3460,3460,0
|
|
20230908,133600,90397430,3460,3460,3460,3460,0
|
|
20230908,133500,90397430,3460,3460,3460,3460,0
|
|
20230908,133400,90397430,3460,3460,3460,3460,0
|
|
20230908,133300,90397430,3460,3460,3460,3460,0
|
|
20230908,133200,90397430,3460,3460,3460,3460,1
|
|
20230908,133100,90393970,3460,3460,3460,3460,0
|
|
20230908,133000,90393970,3460,3460,3460,3460,0
|
|
20230908,132900,90393970,3460,3460,3460,3460,0
|
|
20230908,132800,90393970,3460,3460,3460,3460,0
|
|
20230908,132700,90393970,3460,3460,3460,3460,0
|
|
20230908,132600,90393970,3460,3460,3460,3460,0
|
|
20230908,132500,90393970,3460,3460,3460,3460,0
|
|
20230908,132400,90393970,3460,3460,3460,3460,0
|
|
20230908,132300,90393970,3460,3460,3460,3460,0
|
|
20230908,132200,90393970,3460,3460,3460,3460,0
|
|
20230908,132100,90393970,3460,3460,3460,3460,0
|
|
20230908,132000,90393970,3460,3460,3460,3460,0
|
|
20230908,131900,90393970,3460,3460,3460,3460,0
|
|
20230908,131800,90393970,3460,3460,3460,3460,323
|
|
20230908,131700,89276390,3455,3455,3455,3455,0
|
|
20230908,131600,89276390,3455,3455,3455,3455,0
|
|
20230908,131500,89276390,3455,3455,3455,3455,0
|
|
20230908,131400,89276390,3455,3455,3455,3455,0
|
|
20230908,131300,89276390,3455,3455,3455,3455,0
|
|
20230908,131200,89276390,3455,3455,3455,3455,0
|
|
20230908,131100,89276390,3455,3455,3455,3455,4
|
|
20230908,131000,89262570,3455,3450,3455,3450,42
|
|
20230908,130900,89117590,3450,3450,3450,3450,0
|
|
20230908,130800,89117590,3450,3450,3450,3450,0
|
|
20230908,130700,89117590,3450,3450,3450,3450,0
|
|
20230908,130600,89117590,3450,3440,3450,3440,249
|
|
20230908,130500,88259785,3440,3440,3440,3440,0
|
|
20230908,130400,88259785,3440,3440,3440,3440,0
|
|
20230908,130300,88259785,3440,3440,3440,3440,0
|
|
20230908,130200,88259785,3440,3440,3440,3440,0
|
|
20230908,130100,88259785,3440,3440,3440,3440,0
|
|
20230908,130000,88259785,3440,3440,3440,3440,0
|
|
20230908,125900,88259785,3440,3440,3440,3440,158
|
|
20230908,125800,87716265,3440,3440,3440,3440,0
|
|
20230908,125700,87716265,3440,3440,3440,3440,0
|
|
20230908,125600,87716265,3440,3440,3440,3440,14
|
|
20230908,125500,87668105,3450,3450,3450,3450,100
|
|
20230908,125400,87323105,3450,3450,3450,3450,0
|
|
20230908,125300,87323105,3450,3450,3450,3450,0
|
|
20230908,125200,87323105,3450,3450,3450,3450,0
|
|
20230908,125100,87323105,3450,3450,3450,3450,0
|
|
20230908,125000,87323105,3450,3450,3450,3450,1
|
|
20230908,124900,87319655,3430,3455,3455,3430,164
|
|
20230908,124800,86755720,3460,3460,3460,3460,0
|
|
20230908,124700,86755720,3460,3460,3460,3460,0
|
|
20230908,124600,86755720,3460,3460,3460,3460,0
|
|
20230908,124500,86755720,3460,3460,3460,3460,0
|
|
20230908,124400,86755720,3460,3460,3460,3460,0
|
|
20230908,124300,86755720,3460,3460,3460,3460,575
|
|
20230908,124200,84766220,3460,3460,3460,3460,233
|
|
20230908,124100,83960040,3460,3460,3460,3460,0
|
|
20230908,124000,83960040,3460,3460,3460,3460,1
|
|
20230908,123900,83956580,3460,3460,3460,3460,1
|
|
20230908,123800,83953120,3460,3460,3460,3460,15
|
|
20230908,123700,83901220,3455,3460,3460,3455,2
|
|
20230908,123600,83894305,3460,3460,3460,3460,1
|
|
20230908,123500,83890845,3465,3465,3465,3465,20
|
|
20230908,123400,83821545,3465,3465,3465,3465,0
|
|
20230908,123300,83821545,3465,3465,3465,3465,0
|
|
20230908,123200,83821545,3465,3465,3465,3465,0
|
|
20230908,123100,83821545,3465,3465,3465,3465,13
|
|
20230908,123000,83776500,3465,3465,3465,3465,189
|
|
20230908,122900,83121615,3460,3460,3460,3460,0
|
|
20230908,122800,83121615,3460,3460,3460,3460,0
|
|
20230908,122700,83121615,3460,3465,3465,3460,139
|
|
20230908,122600,82639990,3465,3465,3465,3465,0
|
|
20230908,122500,82639990,3465,3465,3465,3465,1
|
|
20230908,122400,82636525,3465,3465,3465,3465,0
|
|
20230908,122300,82636525,3465,3465,3465,3465,2
|
|
20230908,122200,82629595,3470,3470,3470,3470,0
|
|
20230908,122100,82629595,3470,3470,3470,3470,0
|
|
20230908,122000,82629595,3470,3470,3470,3470,0
|
|
20230908,121900,82629595,3470,3470,3470,3470,0
|
|
20230908,121800,82629595,3470,3470,3470,3470,0
|
|
20230908,121700,82629595,3470,3470,3470,3470,0
|
|
20230908,121600,82629595,3470,3470,3470,3470,0
|
|
20230908,121500,82629595,3470,3470,3470,3470,0
|
|
20230908,121400,82629595,3470,3470,3470,3470,0
|
|
20230908,121300,82629595,3470,3470,3470,3470,295
|
|
20230908,121200,81605945,3470,3470,3470,3470,0
|
|
20230908,121100,81605945,3470,3470,3470,3470,0
|
|
20230908,121000,81605945,3470,3470,3470,3470,0
|
|
20230908,120900,81605945,3470,3470,3470,3470,0
|
|
20230908,120800,81605945,3470,3470,3470,3470,0
|
|
20230908,120700,81605945,3470,3470,3470,3470,0
|
|
20230908,120600,81605945,3470,3440,3470,3440,800
|
|
20230908,120500,78836945,3440,3435,3440,3435,713
|
|
20230908,120400,76384875,3435,3435,3435,3435,0
|
|
20230908,120300,76384875,3435,3435,3435,3435,0
|
|
20230908,120200,76384875,3435,3435,3435,3435,0
|
|
20230908,120100,76384875,3435,3435,3435,3435,0
|
|
20230908,120000,76384875,3435,3435,3435,3435,0
|
|
20230908,115900,76384875,3435,3435,3435,3435,1
|
|
20230908,115800,76381440,3435,3435,3435,3435,0
|
|
20230908,115700,76381440,3435,3435,3435,3435,0
|
|
20230908,115600,76381440,3435,3435,3435,3435,0
|
|
20230908,115500,76381440,3435,3435,3435,3435,0
|
|
20230908,115400,76381440,3435,3435,3435,3435,350
|
|
20230908,115300,75179190,3435,3435,3435,3435,0
|
|
20230908,115200,75179190,3435,3435,3435,3435,0
|
|
20230908,115100,75179190,3435,3435,3435,3435,0
|
|
20230908,115000,75179190,3435,3435,3435,3435,0
|
|
20230908,114900,75179190,3435,3435,3435,3435,0
|
|
20230908,114800,75179190,3435,3435,3435,3435,0
|
|
20230908,114700,75179190,3435,3435,3435,3435,0
|
|
20230908,114600,75179190,3435,3435,3435,3435,0
|
|
20230908,114500,75179190,3435,3435,3435,3435,0
|
|
20230908,114400,75179190,3435,3435,3435,3435,0
|
|
20230908,114300,75179190,3435,3435,3435,3435,0
|
|
20230908,114200,75179190,3435,3435,3435,3435,0
|
|
20230908,114100,75179190,3435,3435,3435,3435,0
|
|
20230908,114000,75179190,3435,3435,3435,3435,0
|
|
20230908,113900,75179190,3435,3435,3435,3435,0
|
|
20230908,113800,75179190,3435,3435,3435,3435,0
|
|
20230908,113700,75179190,3435,3435,3435,3435,0
|
|
20230908,113600,75179190,3435,3435,3435,3435,0
|
|
20230908,113500,75179190,3435,3435,3435,3435,0
|
|
20230908,113400,75179190,3435,3435,3435,3435,50
|
|
20230908,113300,75007440,3435,3435,3435,3435,0
|
|
20230908,113200,75007440,3435,3435,3435,3435,0
|
|
20230908,113100,75007440,3435,3435,3435,3435,0
|
|
20230908,113000,75007440,3435,3435,3435,3435,0
|
|
20230908,112900,75007440,3435,3435,3435,3435,0
|
|
20230908,112800,75007440,3435,3435,3435,3435,0
|
|
20230908,112700,75007440,3435,3435,3435,3435,0
|
|
20230908,112600,75007440,3435,3435,3435,3435,0
|
|
20230908,112500,75007440,3435,3435,3435,3435,10
|
|
20230908,112400,74973090,3435,3435,3435,3435,0
|
|
20230908,112300,74973090,3435,3435,3435,3435,0
|
|
20230908,112200,74973090,3435,3435,3435,3435,0
|
|
20230908,112100,74973090,3435,3435,3435,3435,0
|
|
20230908,112000,74973090,3435,3435,3435,3435,0
|
|
20230908,111900,74973090,3435,3435,3435,3435,0
|
|
20230908,111800,74973090,3435,3435,3435,3435,0
|
|
20230908,111700,74973090,3435,3435,3435,3435,0
|
|
20230908,111600,74973090,3435,3435,3435,3435,0
|
|
20230908,111500,74973090,3435,3435,3435,3435,0
|
|
20230908,111400,74973090,3435,3435,3435,3435,0
|
|
20230908,111300,74973090,3435,3435,3435,3435,0
|
|
20230908,111200,74973090,3435,3435,3435,3435,0
|
|
20230908,111100,74973090,3435,3435,3435,3435,0
|
|
20230908,111000,74973090,3435,3435,3435,3435,0
|
|
20230908,110900,74973090,3435,3435,3435,3435,0
|
|
20230908,110800,74973090,3435,3435,3435,3435,1
|
|
20230908,110700,74969655,3415,3415,3415,3415,0
|
|
20230908,110600,74969655,3415,3415,3415,3415,0
|
|
20230908,110500,74969655,3415,3415,3415,3415,0
|
|
20230908,110400,74969655,3415,3415,3415,3415,0
|
|
20230908,110300,74969655,3415,3415,3415,3415,0
|
|
20230908,110200,74969655,3415,3415,3415,3415,0
|
|
20230908,110100,74969655,3415,3415,3415,3415,0
|
|
20230908,110000,74969655,3415,3415,3415,3415,0
|
|
20230908,105900,74969655,3415,3415,3415,3415,30
|
|
20230908,105800,74867205,3415,3415,3415,3415,341
|
|
20230908,105700,73702690,3430,3430,3430,3430,0
|
|
20230908,105600,73702690,3430,3430,3430,3430,20
|
|
20230908,105500,73634090,3430,3430,3430,3430,0
|
|
20230908,105400,73634090,3430,3430,3430,3430,0
|
|
20230908,105300,73634090,3430,3430,3430,3430,3
|
|
20230908,105200,73623800,3430,3430,3430,3430,0
|
|
20230908,105100,73623800,3430,3430,3430,3430,0
|
|
20230908,105000,73623800,3430,3430,3430,3430,7
|
|
20230908,104900,73599790,3430,3430,3430,3430,0
|
|
20230908,104800,73599790,3430,3430,3430,3430,0
|
|
20230908,104700,73599790,3430,3430,3430,3430,0
|
|
20230908,104600,73599790,3430,3430,3430,3430,0
|
|
20230908,104500,73599790,3430,3430,3430,3430,0
|
|
20230908,104400,73599790,3430,3430,3430,3430,0
|
|
20230908,104300,73599790,3430,3430,3430,3430,0
|
|
20230908,104200,73599790,3430,3430,3430,3430,0
|
|
20230908,104100,73599790,3430,3430,3430,3430,0
|
|
20230908,104000,73599790,3430,3430,3430,3430,0
|
|
20230908,103900,73599790,3430,3415,3430,3415,6
|
|
20230908,103800,73579250,3415,3415,3415,3415,0
|
|
20230908,103700,73579250,3415,3415,3415,3415,0
|
|
20230908,103600,73579250,3415,3415,3415,3415,0
|
|
20230908,103500,73579250,3415,3415,3415,3415,0
|
|
20230908,103400,73579250,3415,3415,3415,3415,0
|
|
20230908,103300,73579250,3415,3415,3415,3415,0
|
|
20230908,103200,73579250,3415,3415,3415,3415,0
|
|
20230908,103100,73579250,3415,3415,3415,3415,0
|
|
20230908,103000,73579250,3415,3415,3415,3415,0
|
|
20230908,102900,73579250,3415,3415,3415,3415,0
|
|
20230908,102800,73579250,3415,3415,3415,3415,0
|
|
20230908,102700,73579250,3415,3415,3415,3415,0
|
|
20230908,102600,73579250,3415,3415,3415,3415,0
|
|
20230908,102500,73579250,3415,3415,3415,3415,0
|
|
20230908,102400,73579250,3415,3415,3415,3415,0
|
|
20230908,102300,73579250,3415,3415,3415,3415,0
|
|
20230908,102200,73579250,3415,3415,3415,3415,0
|
|
20230908,102100,73579250,3415,3415,3415,3415,0
|
|
20230908,102000,73579250,3415,3415,3415,3415,0
|
|
20230908,101900,73579250,3415,3415,3415,3415,0
|
|
20230908,101800,73579250,3415,3415,3415,3415,0
|
|
20230908,101700,73579250,3415,3415,3415,3415,0
|
|
20230908,101600,73579250,3415,3415,3415,3415,0
|
|
20230908,101500,73579250,3415,3415,3415,3415,0
|
|
20230908,101400,73579250,3415,3415,3415,3415,0
|
|
20230908,101300,73579250,3415,3415,3415,3415,0
|
|
20230908,101200,73579250,3415,3415,3415,3415,0
|
|
20230908,101100,73579250,3415,3415,3415,3415,0
|
|
20230908,101000,73579250,3415,3415,3415,3415,266
|
|
20230908,100900,72670860,3405,3405,3405,3405,0
|
|
20230908,100800,72670860,3405,3405,3405,3405,0
|
|
20230908,100700,72670860,3405,3405,3405,3405,0
|
|
20230908,100600,72670860,3405,3405,3405,3405,0
|
|
20230908,100500,72670860,3405,3405,3405,3405,0
|
|
20230908,100400,72670860,3405,3405,3405,3405,0
|
|
20230908,100300,72670860,3405,3405,3405,3405,0
|
|
20230908,100200,72670860,3405,3405,3405,3405,0
|
|
20230908,100100,72670860,3405,3405,3405,3405,11
|
|
20230908,100000,72633405,3405,3405,3405,3405,0
|
|
20230908,095900,72633405,3405,3405,3405,3405,0
|
|
20230908,095800,72633405,3405,3405,3405,3405,0
|
|
20230908,095700,72633405,3405,3405,3405,3405,0
|
|
20230908,095600,72633405,3405,3405,3405,3405,0
|
|
20230908,095500,72633405,3405,3405,3405,3405,5
|
|
20230908,095400,72616380,3405,3405,3405,3405,0
|
|
20230908,095300,72616380,3405,3405,3405,3405,0
|
|
20230908,095200,72616380,3405,3405,3405,3405,0
|
|
20230908,095100,72616380,3405,3405,3405,3405,0
|
|
20230908,095000,72616380,3405,3405,3405,3405,0
|
|
20230908,094900,72616380,3405,3405,3405,3405,0
|
|
20230908,094800,72616380,3405,3405,3405,3405,0
|
|
20230908,094700,72616380,3405,3405,3405,3405,0
|
|
20230908,094600,72616380,3405,3405,3405,3405,0
|
|
20230908,094500,72616380,3405,3405,3405,3405,0
|
|
20230908,094400,72616380,3405,3405,3405,3405,0
|
|
20230908,094300,72616380,3405,3405,3405,3405,1
|
|
20230908,094200,72612975,3385,3390,3390,3385,29
|
|
20230908,094100,72514800,3415,3415,3415,3415,0
|
|
20230908,094000,72514800,3415,3415,3415,3415,0
|
|
20230908,093900,72514800,3415,3415,3415,3415,0
|
|
20230908,093800,72514800,3415,3415,3415,3415,0
|
|
20230908,093700,72514800,3415,3415,3415,3415,0
|
|
20230908,093600,72514800,3415,3415,3415,3415,0
|
|
20230908,093500,72514800,3415,3415,3415,3415,0
|
|
20230908,093400,72514800,3415,3400,3415,3400,27
|
|
20230908,093300,72422970,3400,3400,3400,3400,0
|
|
20230908,093200,72422970,3400,3400,3400,3400,0
|
|
20230908,093100,72422970,3400,3400,3400,3400,0
|
|
20230908,093000,72422970,3400,3400,3400,3400,0
|
|
20230908,092900,72422970,3400,3400,3400,3400,0
|
|
20230908,092800,72422970,3400,3425,3425,3385,2949
|
|
20230908,092700,62409345,3430,3435,3435,3430,33
|
|
20230908,092600,62296125,3435,3435,3435,3435,9
|
|
20230908,092500,62265210,3440,3440,3440,3440,0
|
|
20230908,092400,62265210,3440,3440,3440,3440,0
|
|
20230908,092300,62265210,3440,3440,3440,3440,1
|
|
20230908,092200,62261770,3430,3435,3435,3430,59
|
|
20230908,092100,62059305,3440,3440,3440,3440,10
|
|
20230908,092000,62024905,3440,3440,3440,3440,0
|
|
20230908,091900,62024905,3440,3440,3440,3440,0
|
|
20230908,091800,62024905,3440,3440,3440,3440,0
|
|
20230908,091700,62024905,3440,3445,3445,3440,13
|
|
20230908,091600,61980135,3440,3440,3440,3440,0
|
|
20230908,091500,61980135,3440,3440,3445,3440,25
|
|
20230908,091400,61894125,3440,3440,3440,3440,0
|
|
20230908,091300,61894125,3440,3440,3440,3440,0
|
|
20230908,091200,61894125,3440,3440,3440,3440,88
|
|
20230908,091100,61591405,3435,3435,3435,3435,88
|
|
20230908,091000,61289125,3435,3430,3435,3430,382
|
|
20230908,090900,59976995,3435,3435,3435,3430,104
|
|
20230908,090800,59620005,3435,3440,3450,3430,1505
|
|
20230908,090700,54447970,3440,3515,3515,3440,884
|
|
20230908,090600,51351695,3515,3555,3555,3515,2122
|
|
20230908,090500,43858910,3575,3700,3700,3505,7472
|
|
20230908,090400,16481110,3450,3450,3450,3450,0
|
|
20230908,090300,16481110,3450,3450,3450,3450,0
|
|
20230908,090200,16481110,3450,3650,3650,3450,1931
|
|
20230908,090100,9438930,3595,3595,3595,3595,0
|
|
20230908,090000,9438930,3595,3415,3595,3395,2723
|