637 lines
29 KiB
CSV
637 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193400,61284740,3830,3830,3830,3830,1121
|
|
20230908,193300,61284740,3830,3830,3830,3830,0
|
|
20230908,193200,61284740,3830,3830,3830,3830,0
|
|
20230908,193100,61284740,3830,3830,3830,3830,0
|
|
20230908,193000,61284740,3830,3830,3830,3830,0
|
|
20230908,192900,61284740,3830,3830,3830,3830,0
|
|
20230908,192800,61284740,3830,3830,3830,3830,0
|
|
20230908,192700,61284740,3830,3830,3830,3830,0
|
|
20230908,192600,61284740,3830,3830,3830,3830,0
|
|
20230908,192500,61284740,3830,3830,3830,3830,0
|
|
20230908,192400,61284740,3830,3830,3830,3830,0
|
|
20230908,192300,61284740,3830,3830,3830,3830,0
|
|
20230908,192200,61284740,3830,3830,3830,3830,0
|
|
20230908,192100,61284740,3830,3830,3830,3830,0
|
|
20230908,192000,61284740,3830,3830,3830,3830,0
|
|
20230908,191900,61284740,3830,3830,3830,3830,0
|
|
20230908,191800,61284740,3830,3830,3830,3830,0
|
|
20230908,191700,61284740,3830,3830,3830,3830,0
|
|
20230908,191600,61284740,3830,3830,3830,3830,0
|
|
20230908,191500,61284740,3830,3830,3830,3830,0
|
|
20230908,191400,61284740,3830,3830,3830,3830,0
|
|
20230908,191300,61284740,3830,3830,3830,3830,0
|
|
20230908,191200,61284740,3830,3830,3830,3830,0
|
|
20230908,191100,61284740,3830,3830,3830,3830,0
|
|
20230908,191000,61284740,3830,3830,3830,3830,0
|
|
20230908,190900,61284740,3830,3830,3830,3830,0
|
|
20230908,190800,61284740,3830,3830,3830,3830,0
|
|
20230908,190700,61284740,3830,3830,3830,3830,0
|
|
20230908,190600,61284740,3830,3830,3830,3830,0
|
|
20230908,190500,61284740,3830,3830,3830,3830,0
|
|
20230908,190400,61284740,3830,3830,3830,3830,1121
|
|
20230908,190300,61284740,3830,3830,3830,3830,0
|
|
20230908,190200,61284740,3830,3830,3830,3830,0
|
|
20230908,190100,61284740,3830,3830,3830,3830,0
|
|
20230908,190000,61284740,3830,3830,3830,3830,0
|
|
20230908,185900,61284740,3830,3830,3830,3830,0
|
|
20230908,185800,61284740,3830,3830,3830,3830,0
|
|
20230908,185700,61284740,3830,3830,3830,3830,0
|
|
20230908,185600,61284740,3830,3830,3830,3830,0
|
|
20230908,185500,61284740,3830,3830,3830,3830,0
|
|
20230908,185400,61284740,3830,3830,3830,3830,0
|
|
20230908,185300,61284740,3830,3830,3830,3830,0
|
|
20230908,185200,61284740,3830,3830,3830,3830,0
|
|
20230908,185100,61284740,3830,3830,3830,3830,0
|
|
20230908,185000,61284740,3830,3830,3830,3830,0
|
|
20230908,184900,61284740,3830,3830,3830,3830,0
|
|
20230908,184800,61284740,3830,3830,3830,3830,0
|
|
20230908,184700,61284740,3830,3830,3830,3830,0
|
|
20230908,184600,61284740,3830,3830,3830,3830,0
|
|
20230908,184500,61284740,3830,3830,3830,3830,0
|
|
20230908,184400,61284740,3830,3830,3830,3830,0
|
|
20230908,184300,61284740,3830,3830,3830,3830,0
|
|
20230908,184200,61284740,3830,3830,3830,3830,0
|
|
20230908,184100,61284740,3830,3830,3830,3830,0
|
|
20230908,184000,61284740,3830,3830,3830,3830,0
|
|
20230908,183900,61284740,3830,3830,3830,3830,0
|
|
20230908,183800,61284740,3830,3830,3830,3830,0
|
|
20230908,183700,61284740,3830,3830,3830,3830,0
|
|
20230908,183600,61284740,3830,3830,3830,3830,0
|
|
20230908,183500,61284740,3830,3830,3830,3830,0
|
|
20230908,183400,61284740,3830,3830,3830,3830,1121
|
|
20230908,183300,61284740,3830,3830,3830,3830,0
|
|
20230908,183200,61284740,3830,3830,3830,3830,0
|
|
20230908,183100,61284740,3830,3830,3830,3830,0
|
|
20230908,183000,61284740,3830,3830,3830,3830,0
|
|
20230908,182900,61284740,3830,3830,3830,3830,0
|
|
20230908,182800,61284740,3830,3830,3830,3830,0
|
|
20230908,182700,61284740,3830,3830,3830,3830,0
|
|
20230908,182600,61284740,3830,3830,3830,3830,0
|
|
20230908,182500,61284740,3830,3830,3830,3830,0
|
|
20230908,182400,61284740,3830,3830,3830,3830,0
|
|
20230908,182300,61284740,3830,3830,3830,3830,0
|
|
20230908,182200,61284740,3830,3830,3830,3830,0
|
|
20230908,182100,61284740,3830,3830,3830,3830,0
|
|
20230908,182000,61284740,3830,3830,3830,3830,0
|
|
20230908,181900,61284740,3830,3830,3830,3830,0
|
|
20230908,181800,61284740,3830,3830,3830,3830,0
|
|
20230908,181700,61284740,3830,3830,3830,3830,0
|
|
20230908,181600,61284740,3830,3830,3830,3830,0
|
|
20230908,181500,61284740,3830,3830,3830,3830,0
|
|
20230908,181400,61284740,3830,3830,3830,3830,0
|
|
20230908,181300,61284740,3830,3830,3830,3830,0
|
|
20230908,181200,61284740,3830,3830,3830,3830,0
|
|
20230908,181100,61284740,3830,3830,3830,3830,0
|
|
20230908,181000,61284740,3830,3830,3830,3830,0
|
|
20230908,180900,61284740,3830,3830,3830,3830,0
|
|
20230908,180800,61284740,3830,3830,3830,3830,0
|
|
20230908,180700,61284740,3830,3830,3830,3830,0
|
|
20230908,180600,61284740,3830,3830,3830,3830,0
|
|
20230908,180500,61284740,3830,3830,3830,3830,0
|
|
20230908,180400,61284740,3830,3830,3830,3830,1121
|
|
20230908,180300,61284740,3830,3830,3830,3830,0
|
|
20230908,180200,61284740,3830,3830,3830,3830,0
|
|
20230908,180100,61284740,3830,3830,3830,3830,0
|
|
20230908,180000,61284740,3830,3830,3830,3830,0
|
|
20230908,175900,61284740,3830,3830,3830,3830,0
|
|
20230908,175800,61284740,3830,3830,3830,3830,0
|
|
20230908,175700,61284740,3830,3830,3830,3830,0
|
|
20230908,175600,61284740,3830,3830,3830,3830,0
|
|
20230908,175500,61284740,3830,3830,3830,3830,0
|
|
20230908,175400,61284740,3830,3830,3830,3830,0
|
|
20230908,175300,61284740,3830,3830,3830,3830,0
|
|
20230908,175200,61284740,3830,3830,3830,3830,0
|
|
20230908,175100,61284740,3830,3830,3830,3830,0
|
|
20230908,175000,61284740,3830,3830,3830,3830,0
|
|
20230908,174900,61284740,3830,3830,3830,3830,0
|
|
20230908,174800,61284740,3830,3830,3830,3830,0
|
|
20230908,174700,61284740,3830,3830,3830,3830,0
|
|
20230908,174600,61284740,3830,3830,3830,3830,0
|
|
20230908,174500,61284740,3830,3830,3830,3830,0
|
|
20230908,174400,61284740,3830,3830,3830,3830,0
|
|
20230908,174300,61284740,3830,3830,3830,3830,0
|
|
20230908,174200,61284740,3830,3830,3830,3830,0
|
|
20230908,174100,61284740,3830,3830,3830,3830,0
|
|
20230908,174000,61284740,3830,3830,3830,3830,0
|
|
20230908,173900,61284740,3830,3830,3830,3830,0
|
|
20230908,173800,61284740,3830,3830,3830,3830,0
|
|
20230908,173700,61284740,3830,3830,3830,3830,0
|
|
20230908,173600,61284740,3830,3830,3830,3830,0
|
|
20230908,173500,61284740,3830,3830,3830,3830,0
|
|
20230908,173400,61284740,3830,3830,3830,3830,1121
|
|
20230908,173300,61284740,3830,3830,3830,3830,0
|
|
20230908,173200,61284740,3830,3830,3830,3830,0
|
|
20230908,173100,61284740,3830,3830,3830,3830,0
|
|
20230908,173000,61284740,3830,3830,3830,3830,0
|
|
20230908,172900,61284740,3830,3830,3830,3830,0
|
|
20230908,172800,61284740,3830,3830,3830,3830,0
|
|
20230908,172700,61284740,3830,3830,3830,3830,0
|
|
20230908,172600,61284740,3830,3830,3830,3830,0
|
|
20230908,172500,61284740,3830,3830,3830,3830,0
|
|
20230908,172400,61284740,3830,3830,3830,3830,0
|
|
20230908,172300,61284740,3830,3830,3830,3830,0
|
|
20230908,172200,61284740,3830,3830,3830,3830,0
|
|
20230908,172100,61284740,3830,3830,3830,3830,0
|
|
20230908,172000,61284740,3830,3830,3830,3830,0
|
|
20230908,171900,61284740,3830,3830,3830,3830,0
|
|
20230908,171800,61284740,3830,3830,3830,3830,0
|
|
20230908,171700,61284740,3830,3830,3830,3830,0
|
|
20230908,171600,61284740,3830,3830,3830,3830,0
|
|
20230908,171500,61284740,3830,3830,3830,3830,0
|
|
20230908,171400,61284740,3830,3830,3830,3830,0
|
|
20230908,171300,61284740,3830,3830,3830,3830,0
|
|
20230908,171200,61284740,3830,3830,3830,3830,0
|
|
20230908,171100,61284740,3830,3830,3830,3830,0
|
|
20230908,171000,61284740,3830,3830,3830,3830,0
|
|
20230908,170900,61284740,3830,3830,3830,3830,0
|
|
20230908,170800,61284740,3830,3830,3830,3830,0
|
|
20230908,170700,61284740,3830,3830,3830,3830,0
|
|
20230908,170600,61284740,3830,3830,3830,3830,0
|
|
20230908,170500,61284740,3830,3830,3830,3830,0
|
|
20230908,170400,61284740,3830,3830,3830,3830,1121
|
|
20230908,170300,61284740,3830,3830,3830,3830,0
|
|
20230908,170200,61284740,3830,3830,3830,3830,0
|
|
20230908,170100,61284740,3830,3830,3830,3830,0
|
|
20230908,170000,61284740,3830,3830,3830,3830,0
|
|
20230908,165900,61284740,3830,3830,3830,3830,0
|
|
20230908,165800,61284740,3830,3830,3830,3830,0
|
|
20230908,165700,61284740,3830,3830,3830,3830,0
|
|
20230908,165600,61284740,3830,3830,3830,3830,0
|
|
20230908,165500,61284740,3830,3830,3830,3830,0
|
|
20230908,165400,61284740,3830,3830,3830,3830,0
|
|
20230908,165300,61284740,3830,3830,3830,3830,0
|
|
20230908,165200,61284740,3830,3830,3830,3830,0
|
|
20230908,165100,61284740,3830,3830,3830,3830,0
|
|
20230908,165000,61284740,3830,3830,3830,3830,0
|
|
20230908,164900,61284740,3830,3830,3830,3830,0
|
|
20230908,164800,61284740,3830,3830,3830,3830,0
|
|
20230908,164700,61284740,3830,3830,3830,3830,0
|
|
20230908,164600,61284740,3830,3830,3830,3830,0
|
|
20230908,164500,61284740,3830,3830,3830,3830,0
|
|
20230908,164400,61284740,3830,3830,3830,3830,0
|
|
20230908,164300,61284740,3830,3830,3830,3830,0
|
|
20230908,164200,61284740,3830,3830,3830,3830,0
|
|
20230908,164100,61284740,3830,3830,3830,3830,0
|
|
20230908,164000,61284740,3830,3830,3830,3830,0
|
|
20230908,163900,61284740,3830,3830,3830,3830,0
|
|
20230908,163800,61284740,3830,3830,3830,3830,0
|
|
20230908,163700,61284740,3830,3830,3830,3830,0
|
|
20230908,163600,61284740,3830,3830,3830,3830,0
|
|
20230908,163500,61284740,3830,3830,3830,3830,0
|
|
20230908,163400,61284740,3830,3830,3830,3830,1121
|
|
20230908,163300,61284740,3830,3830,3830,3830,0
|
|
20230908,163200,61284740,3830,3830,3830,3830,0
|
|
20230908,163100,61284740,3830,3830,3830,3830,0
|
|
20230908,163000,61284740,3830,3830,3830,3830,0
|
|
20230908,162900,61284740,3830,3830,3830,3830,0
|
|
20230908,162800,61284740,3830,3830,3830,3830,0
|
|
20230908,162700,61284740,3830,3830,3830,3830,0
|
|
20230908,162600,61284740,3830,3830,3830,3830,0
|
|
20230908,162500,61284740,3830,3830,3830,3830,0
|
|
20230908,162400,61284740,3830,3830,3830,3830,0
|
|
20230908,162300,61284740,3830,3830,3830,3830,0
|
|
20230908,162200,61284740,3830,3830,3830,3830,0
|
|
20230908,162100,61284740,3830,3830,3830,3830,0
|
|
20230908,162000,61284740,3830,3830,3830,3830,0
|
|
20230908,161900,61284740,3830,3830,3830,3830,0
|
|
20230908,161800,61284740,3830,3830,3830,3830,0
|
|
20230908,161700,61284740,3830,3830,3830,3830,0
|
|
20230908,161600,61284740,3830,3830,3830,3830,0
|
|
20230908,161500,61284740,3830,3830,3830,3830,0
|
|
20230908,161400,61284740,3830,3830,3830,3830,0
|
|
20230908,161300,61284740,3830,3830,3830,3830,0
|
|
20230908,161200,61284740,3830,3830,3830,3830,0
|
|
20230908,161100,61284740,3830,3830,3830,3830,0
|
|
20230908,161000,61284740,3830,3830,3830,3830,0
|
|
20230908,160900,61284740,3830,3830,3830,3830,0
|
|
20230908,160800,61284740,3830,3830,3830,3830,0
|
|
20230908,160700,61284740,3830,3830,3830,3830,0
|
|
20230908,160600,61284740,3830,3830,3830,3830,0
|
|
20230908,160500,61284740,3830,3830,3830,3830,0
|
|
20230908,160400,61284740,3830,3830,3830,3830,1121
|
|
20230908,160300,61284740,3830,3830,3830,3830,0
|
|
20230908,160200,61284740,3830,3830,3830,3830,0
|
|
20230908,160100,61284740,3830,3830,3830,3830,0
|
|
20230908,160000,61284740,3830,3830,3830,3830,0
|
|
20230908,155900,61284740,3830,3830,3830,3830,0
|
|
20230908,155800,61284740,3830,3830,3830,3830,0
|
|
20230908,155700,61284740,3830,3830,3830,3830,0
|
|
20230908,155600,61284740,3830,3830,3830,3830,0
|
|
20230908,155500,61284740,3830,3830,3830,3830,0
|
|
20230908,155400,61284740,3830,3830,3830,3830,0
|
|
20230908,155300,61284740,3830,3830,3830,3830,0
|
|
20230908,155200,61284740,3830,3830,3830,3830,0
|
|
20230908,155100,61284740,3830,3830,3830,3830,0
|
|
20230908,155000,61284740,3830,3830,3830,3830,0
|
|
20230908,154900,61284740,3830,3830,3830,3830,0
|
|
20230908,154800,61284740,3830,3830,3830,3830,0
|
|
20230908,154700,61284740,3830,3830,3830,3830,0
|
|
20230908,154600,61284740,3830,3830,3830,3830,0
|
|
20230908,154500,61284740,3830,3830,3830,3830,0
|
|
20230908,154400,61284740,3830,3830,3830,3830,0
|
|
20230908,154300,61284740,3830,3830,3830,3830,0
|
|
20230908,154200,61284740,3830,3830,3830,3830,0
|
|
20230908,154100,61284740,3830,3830,3830,3830,0
|
|
20230908,154000,61284740,3830,3830,3830,3830,0
|
|
20230908,153900,61284740,3830,3830,3830,3830,0
|
|
20230908,153800,61284740,3830,3830,3830,3830,0
|
|
20230908,153700,61284740,3830,3830,3830,3830,0
|
|
20230908,153600,61284740,3830,3830,3830,3830,0
|
|
20230908,153500,61284740,3830,3830,3830,3830,0
|
|
20230908,153400,61284740,3830,3830,3830,3830,1121
|
|
20230908,153300,61284740,3830,3830,3830,3830,0
|
|
20230908,153200,61284740,3830,3830,3830,3830,0
|
|
20230908,153100,61284740,3830,3830,3830,3830,0
|
|
20230908,153000,61284740,3830,3830,3830,3830,1121
|
|
20230908,152900,56991310,3805,3805,3805,3805,0
|
|
20230908,152800,56991310,3805,3805,3805,3805,0
|
|
20230908,152700,56991310,3805,3805,3805,3805,0
|
|
20230908,152600,56991310,3805,3805,3805,3805,0
|
|
20230908,152500,56991310,3805,3805,3805,3805,0
|
|
20230908,152400,56991310,3805,3805,3805,3805,0
|
|
20230908,152300,56991310,3805,3805,3805,3805,0
|
|
20230908,152200,56991310,3805,3805,3805,3805,0
|
|
20230908,152100,56991310,3805,3805,3805,3805,0
|
|
20230908,152000,56991310,3805,3805,3805,3805,0
|
|
20230908,151900,56991310,3805,3805,3805,3805,0
|
|
20230908,151800,56991310,3805,3805,3805,3805,0
|
|
20230908,151700,56991310,3805,3805,3805,3805,0
|
|
20230908,151600,56991310,3805,3810,3810,3805,164
|
|
20230908,151500,56367040,3810,3810,3810,3810,0
|
|
20230908,151400,56367040,3810,3810,3810,3810,92
|
|
20230908,151300,56016520,3805,3805,3805,3805,0
|
|
20230908,151200,56016520,3805,3805,3805,3805,0
|
|
20230908,151100,56016520,3805,3810,3810,3800,317
|
|
20230908,151000,54810630,3805,3805,3805,3805,11
|
|
20230908,150900,54768775,3815,3815,3815,3815,0
|
|
20230908,150800,54768775,3815,3815,3815,3815,0
|
|
20230908,150700,54768775,3815,3815,3815,3815,0
|
|
20230908,150600,54768775,3815,3815,3815,3815,0
|
|
20230908,150500,54768775,3815,3815,3815,3815,0
|
|
20230908,150400,54768775,3815,3815,3815,3815,0
|
|
20230908,150300,54768775,3815,3815,3815,3815,0
|
|
20230908,150200,54768775,3815,3815,3815,3815,0
|
|
20230908,150100,54768775,3815,3815,3815,3815,0
|
|
20230908,150000,54768775,3815,3815,3815,3815,1
|
|
20230908,145900,54764960,3815,3815,3815,3815,0
|
|
20230908,145800,54764960,3815,3815,3815,3815,0
|
|
20230908,145700,54764960,3815,3815,3815,3815,0
|
|
20230908,145600,54764960,3815,3815,3815,3815,0
|
|
20230908,145500,54764960,3815,3815,3815,3815,0
|
|
20230908,145400,54764960,3815,3815,3815,3815,0
|
|
20230908,145300,54764960,3815,3815,3815,3815,0
|
|
20230908,145200,54764960,3815,3815,3815,3815,0
|
|
20230908,145100,54764960,3815,3815,3815,3815,0
|
|
20230908,145000,54764960,3815,3815,3815,3815,77
|
|
20230908,144900,54471205,3815,3815,3815,3815,0
|
|
20230908,144800,54471205,3815,3815,3815,3815,0
|
|
20230908,144700,54471205,3815,3815,3815,3815,0
|
|
20230908,144600,54471205,3815,3815,3815,3815,0
|
|
20230908,144500,54471205,3815,3815,3815,3815,0
|
|
20230908,144400,54471205,3815,3815,3815,3815,0
|
|
20230908,144300,54471205,3815,3815,3815,3815,20
|
|
20230908,144200,54394905,3790,3790,3790,3790,0
|
|
20230908,144100,54394905,3790,3790,3790,3790,0
|
|
20230908,144000,54394905,3790,3790,3790,3790,0
|
|
20230908,143900,54394905,3790,3790,3790,3790,0
|
|
20230908,143800,54394905,3790,3790,3790,3790,0
|
|
20230908,143700,54394905,3790,3790,3790,3790,0
|
|
20230908,143600,54394905,3790,3790,3790,3790,0
|
|
20230908,143500,54394905,3790,3790,3790,3790,0
|
|
20230908,143400,54394905,3790,3790,3790,3790,0
|
|
20230908,143300,54394905,3790,3790,3790,3790,0
|
|
20230908,143200,54394905,3790,3790,3790,3790,0
|
|
20230908,143100,54394905,3790,3790,3790,3790,0
|
|
20230908,143000,54394905,3790,3790,3790,3790,0
|
|
20230908,142900,54394905,3790,3790,3790,3790,0
|
|
20230908,142800,54394905,3790,3790,3790,3790,0
|
|
20230908,142700,54394905,3790,3790,3790,3790,0
|
|
20230908,142600,54394905,3790,3790,3790,3790,0
|
|
20230908,142500,54394905,3790,3810,3810,3790,184
|
|
20230908,142400,53694225,3810,3810,3810,3810,0
|
|
20230908,142300,53694225,3810,3810,3810,3810,0
|
|
20230908,142200,53694225,3810,3810,3810,3810,28
|
|
20230908,142100,53587545,3810,3810,3810,3810,0
|
|
20230908,142000,53587545,3810,3810,3810,3810,0
|
|
20230908,141900,53587545,3810,3810,3810,3810,30
|
|
20230908,141800,53473245,3810,3810,3810,3810,0
|
|
20230908,141700,53473245,3810,3810,3810,3810,0
|
|
20230908,141600,53473245,3810,3810,3810,3810,1
|
|
20230908,141500,53469435,3790,3790,3790,3790,0
|
|
20230908,141400,53469435,3790,3790,3790,3790,0
|
|
20230908,141300,53469435,3790,3790,3790,3790,0
|
|
20230908,141200,53469435,3790,3790,3790,3790,0
|
|
20230908,141100,53469435,3790,3790,3790,3790,102
|
|
20230908,141000,53082855,3790,3790,3790,3790,0
|
|
20230908,140900,53082855,3790,3790,3790,3790,0
|
|
20230908,140800,53082855,3790,3790,3790,3790,0
|
|
20230908,140700,53082855,3790,3790,3790,3790,0
|
|
20230908,140600,53082855,3790,3790,3790,3790,0
|
|
20230908,140500,53082855,3790,3790,3790,3790,0
|
|
20230908,140400,53082855,3790,3790,3790,3790,0
|
|
20230908,140300,53082855,3790,3790,3790,3790,25
|
|
20230908,140200,52988105,3790,3790,3790,3790,0
|
|
20230908,140100,52988105,3790,3790,3790,3790,0
|
|
20230908,140000,52988105,3790,3790,3790,3790,0
|
|
20230908,135900,52988105,3790,3790,3790,3790,175
|
|
20230908,135800,52324855,3790,3790,3790,3790,0
|
|
20230908,135700,52324855,3790,3790,3790,3790,0
|
|
20230908,135600,52324855,3790,3790,3790,3790,0
|
|
20230908,135500,52324855,3790,3790,3790,3790,0
|
|
20230908,135400,52324855,3790,3790,3790,3790,0
|
|
20230908,135300,52324855,3790,3790,3790,3790,0
|
|
20230908,135200,52324855,3790,3790,3790,3790,0
|
|
20230908,135100,52324855,3790,3790,3790,3790,18
|
|
20230908,135000,52256635,3790,3790,3790,3790,0
|
|
20230908,134900,52256635,3790,3790,3790,3790,0
|
|
20230908,134800,52256635,3790,3790,3790,3790,0
|
|
20230908,134700,52256635,3790,3790,3790,3790,0
|
|
20230908,134600,52256635,3790,3790,3790,3790,0
|
|
20230908,134500,52256635,3790,3790,3790,3790,0
|
|
20230908,134400,52256635,3790,3790,3790,3790,0
|
|
20230908,134300,52256635,3790,3790,3790,3790,0
|
|
20230908,134200,52256635,3790,3790,3790,3790,0
|
|
20230908,134100,52256635,3790,3790,3790,3790,0
|
|
20230908,134000,52256635,3790,3790,3790,3790,0
|
|
20230908,133900,52256635,3790,3790,3790,3790,0
|
|
20230908,133800,52256635,3790,3790,3790,3790,0
|
|
20230908,133700,52256635,3790,3790,3790,3790,0
|
|
20230908,133600,52256635,3790,3790,3790,3790,0
|
|
20230908,133500,52256635,3790,3790,3790,3790,0
|
|
20230908,133400,52256635,3790,3790,3790,3790,0
|
|
20230908,133300,52256635,3790,3790,3790,3790,0
|
|
20230908,133200,52256635,3790,3790,3790,3790,0
|
|
20230908,133100,52256635,3790,3790,3790,3790,0
|
|
20230908,133000,52256635,3790,3790,3790,3790,0
|
|
20230908,132900,52256635,3790,3790,3790,3790,0
|
|
20230908,132800,52256635,3790,3790,3790,3790,0
|
|
20230908,132700,52256635,3790,3790,3790,3790,0
|
|
20230908,132600,52256635,3790,3790,3790,3790,0
|
|
20230908,132500,52256635,3790,3790,3790,3790,0
|
|
20230908,132400,52256635,3790,3790,3790,3790,0
|
|
20230908,132300,52256635,3790,3790,3790,3790,0
|
|
20230908,132200,52256635,3790,3790,3790,3790,0
|
|
20230908,132100,52256635,3790,3790,3790,3790,0
|
|
20230908,132000,52256635,3790,3790,3790,3790,0
|
|
20230908,131900,52256635,3790,3790,3790,3790,0
|
|
20230908,131800,52256635,3790,3790,3790,3790,0
|
|
20230908,131700,52256635,3790,3790,3790,3790,19
|
|
20230908,131600,52184625,3785,3785,3785,3785,0
|
|
20230908,131500,52184625,3785,3785,3785,3785,0
|
|
20230908,131400,52184625,3785,3785,3785,3785,0
|
|
20230908,131300,52184625,3785,3785,3785,3785,0
|
|
20230908,131200,52184625,3785,3785,3785,3785,0
|
|
20230908,131100,52184625,3785,3785,3785,3785,0
|
|
20230908,131000,52184625,3785,3785,3785,3785,0
|
|
20230908,130900,52184625,3785,3785,3785,3785,0
|
|
20230908,130800,52184625,3785,3785,3785,3785,0
|
|
20230908,130700,52184625,3785,3785,3785,3785,0
|
|
20230908,130600,52184625,3785,3785,3785,3785,0
|
|
20230908,130500,52184625,3785,3785,3785,3785,0
|
|
20230908,130400,52184625,3785,3785,3785,3785,0
|
|
20230908,130300,52184625,3785,3785,3785,3785,0
|
|
20230908,130200,52184625,3785,3785,3785,3785,0
|
|
20230908,130100,52184625,3785,3785,3785,3785,0
|
|
20230908,130000,52184625,3785,3785,3785,3785,0
|
|
20230908,125900,52184625,3785,3785,3785,3785,0
|
|
20230908,125800,52184625,3785,3785,3785,3785,0
|
|
20230908,125700,52184625,3785,3785,3785,3785,0
|
|
20230908,125600,52184625,3785,3785,3785,3785,0
|
|
20230908,125500,52184625,3785,3785,3785,3785,1
|
|
20230908,125400,52180840,3785,3785,3785,3785,0
|
|
20230908,125300,52180840,3785,3785,3785,3785,0
|
|
20230908,125200,52180840,3785,3785,3785,3785,0
|
|
20230908,125100,52180840,3785,3785,3785,3785,0
|
|
20230908,125000,52180840,3785,3785,3785,3785,0
|
|
20230908,124900,52180840,3785,3785,3785,3785,0
|
|
20230908,124800,52180840,3785,3785,3785,3785,0
|
|
20230908,124700,52180840,3785,3785,3785,3785,0
|
|
20230908,124600,52180840,3785,3785,3785,3785,0
|
|
20230908,124500,52180840,3785,3785,3785,3785,0
|
|
20230908,124400,52180840,3785,3785,3785,3785,0
|
|
20230908,124300,52180840,3785,3785,3785,3785,19
|
|
20230908,124200,52108925,3810,3810,3810,3810,0
|
|
20230908,124100,52108925,3810,3810,3810,3810,0
|
|
20230908,124000,52108925,3810,3810,3810,3810,0
|
|
20230908,123900,52108925,3810,3810,3810,3810,0
|
|
20230908,123800,52108925,3810,3810,3810,3810,0
|
|
20230908,123700,52108925,3810,3790,3810,3790,2
|
|
20230908,123600,52101325,3780,3780,3780,3780,0
|
|
20230908,123500,52101325,3780,3780,3780,3780,0
|
|
20230908,123400,52101325,3780,3780,3780,3780,0
|
|
20230908,123300,52101325,3780,3780,3780,3780,0
|
|
20230908,123200,52101325,3780,3780,3780,3780,0
|
|
20230908,123100,52101325,3780,3780,3780,3780,0
|
|
20230908,123000,52101325,3780,3780,3780,3780,0
|
|
20230908,122900,52101325,3780,3800,3800,3780,124
|
|
20230908,122800,51631855,3780,3780,3780,3780,0
|
|
20230908,122700,51631855,3780,3780,3780,3780,0
|
|
20230908,122600,51631855,3780,3780,3780,3780,0
|
|
20230908,122500,51631855,3780,3780,3780,3780,0
|
|
20230908,122400,51631855,3780,3780,3780,3780,0
|
|
20230908,122300,51631855,3780,3780,3780,3780,0
|
|
20230908,122200,51631855,3780,3780,3780,3780,0
|
|
20230908,122100,51631855,3780,3780,3780,3780,0
|
|
20230908,122000,51631855,3780,3780,3780,3780,0
|
|
20230908,121900,51631855,3780,3780,3780,3780,0
|
|
20230908,121800,51631855,3780,3780,3780,3780,0
|
|
20230908,121700,51631855,3780,3780,3780,3780,0
|
|
20230908,121600,51631855,3780,3780,3780,3780,0
|
|
20230908,121500,51631855,3780,3780,3780,3780,0
|
|
20230908,121400,51631855,3780,3780,3780,3780,0
|
|
20230908,121300,51631855,3780,3780,3780,3780,0
|
|
20230908,121200,51631855,3780,3780,3780,3780,0
|
|
20230908,121100,51631855,3780,3780,3780,3780,0
|
|
20230908,121000,51631855,3780,3780,3780,3780,0
|
|
20230908,120900,51631855,3780,3785,3785,3780,19
|
|
20230908,120800,51559970,3785,3790,3790,3785,5
|
|
20230908,120700,51541040,3815,3815,3815,3815,0
|
|
20230908,120600,51541040,3815,3815,3815,3815,0
|
|
20230908,120500,51541040,3815,3815,3815,3815,0
|
|
20230908,120400,51541040,3815,3815,3815,3815,0
|
|
20230908,120300,51541040,3815,3815,3815,3815,3
|
|
20230908,120200,51529595,3815,3815,3815,3815,0
|
|
20230908,120100,51529595,3815,3815,3815,3815,0
|
|
20230908,120000,51529595,3815,3790,3815,3790,2
|
|
20230908,115900,51521990,3790,3790,3790,3790,0
|
|
20230908,115800,51521990,3790,3790,3790,3790,0
|
|
20230908,115700,51521990,3790,3790,3790,3790,0
|
|
20230908,115600,51521990,3790,3790,3790,3790,0
|
|
20230908,115500,51521990,3790,3790,3790,3790,0
|
|
20230908,115400,51521990,3790,3790,3790,3790,0
|
|
20230908,115300,51521990,3790,3790,3790,3790,0
|
|
20230908,115200,51521990,3790,3790,3790,3790,0
|
|
20230908,115100,51521990,3790,3790,3790,3790,0
|
|
20230908,115000,51521990,3790,3790,3790,3790,0
|
|
20230908,114900,51521990,3790,3790,3790,3790,0
|
|
20230908,114800,51521990,3790,3790,3790,3790,0
|
|
20230908,114700,51521990,3790,3790,3790,3790,0
|
|
20230908,114600,51521990,3790,3790,3790,3790,0
|
|
20230908,114500,51521990,3790,3790,3790,3790,0
|
|
20230908,114400,51521990,3790,3790,3790,3790,0
|
|
20230908,114300,51521990,3790,3790,3790,3790,0
|
|
20230908,114200,51521990,3790,3790,3790,3790,0
|
|
20230908,114100,51521990,3790,3790,3790,3790,0
|
|
20230908,114000,51521990,3790,3790,3790,3790,0
|
|
20230908,113900,51521990,3790,3790,3790,3790,0
|
|
20230908,113800,51521990,3790,3790,3790,3790,64
|
|
20230908,113700,51279430,3790,3790,3790,3790,0
|
|
20230908,113600,51279430,3790,3790,3790,3790,0
|
|
20230908,113500,51279430,3790,3790,3790,3790,0
|
|
20230908,113400,51279430,3790,3790,3790,3790,0
|
|
20230908,113300,51279430,3790,3790,3790,3790,0
|
|
20230908,113200,51279430,3790,3790,3790,3790,0
|
|
20230908,113100,51279430,3790,3790,3790,3790,0
|
|
20230908,113000,51279430,3790,3790,3790,3790,1
|
|
20230908,112900,51275640,3790,3790,3790,3790,0
|
|
20230908,112800,51275640,3790,3790,3790,3790,10
|
|
20230908,112700,51237740,3790,3790,3790,3790,2
|
|
20230908,112600,51230160,3820,3820,3820,3820,0
|
|
20230908,112500,51230160,3820,3820,3820,3820,0
|
|
20230908,112400,51230160,3820,3820,3820,3820,0
|
|
20230908,112300,51230160,3820,3820,3820,3820,0
|
|
20230908,112200,51230160,3820,3820,3820,3820,0
|
|
20230908,112100,51230160,3820,3820,3820,3820,0
|
|
20230908,112000,51230160,3820,3820,3820,3820,0
|
|
20230908,111900,51230160,3820,3820,3820,3820,0
|
|
20230908,111800,51230160,3820,3820,3820,3820,0
|
|
20230908,111700,51230160,3820,3820,3820,3820,0
|
|
20230908,111600,51230160,3820,3820,3820,3820,0
|
|
20230908,111500,51230160,3820,3820,3820,3820,0
|
|
20230908,111400,51230160,3820,3820,3820,3820,0
|
|
20230908,111300,51230160,3820,3820,3820,3820,2
|
|
20230908,111200,51222520,3790,3790,3790,3790,0
|
|
20230908,111100,51222520,3790,3790,3790,3790,0
|
|
20230908,111000,51222520,3790,3790,3790,3790,0
|
|
20230908,110900,51222520,3790,3790,3790,3790,0
|
|
20230908,110800,51222520,3790,3790,3790,3790,0
|
|
20230908,110700,51222520,3790,3790,3790,3790,0
|
|
20230908,110600,51222520,3790,3790,3790,3790,0
|
|
20230908,110500,51222520,3790,3790,3790,3790,0
|
|
20230908,110400,51222520,3790,3790,3790,3790,0
|
|
20230908,110300,51222520,3790,3790,3790,3790,0
|
|
20230908,110200,51222520,3790,3790,3790,3790,0
|
|
20230908,110100,51222520,3790,3790,3790,3790,0
|
|
20230908,110000,51222520,3790,3790,3790,3790,0
|
|
20230908,105900,51222520,3790,3790,3790,3790,0
|
|
20230908,105800,51222520,3790,3790,3790,3790,0
|
|
20230908,105700,51222520,3790,3790,3790,3790,0
|
|
20230908,105600,51222520,3790,3790,3790,3790,198
|
|
20230908,105500,50472100,3795,3795,3795,3795,0
|
|
20230908,105400,50472100,3795,3795,3795,3795,0
|
|
20230908,105300,50472100,3795,3795,3795,3795,0
|
|
20230908,105200,50472100,3795,3795,3795,3795,0
|
|
20230908,105100,50472100,3795,3795,3795,3795,0
|
|
20230908,105000,50472100,3795,3795,3795,3795,0
|
|
20230908,104900,50472100,3795,3795,3795,3795,0
|
|
20230908,104800,50472100,3795,3795,3795,3795,0
|
|
20230908,104700,50472100,3795,3795,3795,3795,2
|
|
20230908,104600,50464510,3795,3795,3795,3795,0
|
|
20230908,104500,50464510,3795,3795,3795,3795,0
|
|
20230908,104400,50464510,3795,3795,3795,3795,0
|
|
20230908,104300,50464510,3795,3795,3795,3795,0
|
|
20230908,104200,50464510,3795,3795,3795,3795,0
|
|
20230908,104100,50464510,3795,3795,3795,3795,0
|
|
20230908,104000,50464510,3795,3795,3795,3795,0
|
|
20230908,103900,50464510,3795,3795,3795,3795,0
|
|
20230908,103800,50464510,3795,3795,3795,3795,0
|
|
20230908,103700,50464510,3795,3795,3795,3795,0
|
|
20230908,103600,50464510,3795,3795,3795,3795,0
|
|
20230908,103500,50464510,3795,3795,3795,3795,0
|
|
20230908,103400,50464510,3795,3795,3795,3795,0
|
|
20230908,103300,50464510,3795,3795,3795,3795,0
|
|
20230908,103200,50464510,3795,3795,3795,3795,0
|
|
20230908,103100,50464510,3795,3795,3795,3795,0
|
|
20230908,103000,50464510,3795,3795,3795,3795,0
|
|
20230908,102900,50464510,3795,3795,3795,3795,0
|
|
20230908,102800,50464510,3795,3795,3795,3795,0
|
|
20230908,102700,50464510,3795,3795,3795,3795,0
|
|
20230908,102600,50464510,3795,3795,3795,3795,0
|
|
20230908,102500,50464510,3795,3795,3795,3795,0
|
|
20230908,102400,50464510,3795,3795,3795,3795,0
|
|
20230908,102300,50464510,3795,3795,3795,3795,0
|
|
20230908,102200,50464510,3795,3795,3795,3795,1
|
|
20230908,102100,50460715,3790,3790,3790,3790,0
|
|
20230908,102000,50460715,3790,3790,3790,3790,0
|
|
20230908,101900,50460715,3790,3790,3790,3790,0
|
|
20230908,101800,50460715,3790,3790,3790,3790,0
|
|
20230908,101700,50460715,3790,3790,3790,3790,200
|
|
20230908,101600,49702715,3790,3790,3790,3790,0
|
|
20230908,101500,49702715,3790,3790,3790,3790,500
|
|
20230908,101400,47807715,3795,3795,3795,3795,0
|
|
20230908,101300,47807715,3795,3795,3795,3795,0
|
|
20230908,101200,47807715,3795,3795,3795,3795,0
|
|
20230908,101100,47807715,3795,3795,3795,3795,0
|
|
20230908,101000,47807715,3795,3795,3795,3795,0
|
|
20230908,100900,47807715,3795,3795,3795,3795,0
|
|
20230908,100800,47807715,3795,3795,3795,3795,0
|
|
20230908,100700,47807715,3795,3795,3795,3795,0
|
|
20230908,100600,47807715,3795,3795,3795,3795,0
|
|
20230908,100500,47807715,3795,3795,3795,3795,0
|
|
20230908,100400,47807715,3795,3800,3845,3795,1760
|
|
20230908,100300,41098745,3765,3765,3765,3765,0
|
|
20230908,100200,41098745,3765,3765,3765,3765,0
|
|
20230908,100100,41098745,3765,3765,3765,3765,0
|
|
20230908,100000,41098745,3765,3765,3765,3765,0
|
|
20230908,095900,41098745,3765,3765,3765,3765,0
|
|
20230908,095800,41098745,3765,3765,3765,3765,0
|
|
20230908,095700,41098745,3765,3765,3765,3765,0
|
|
20230908,095600,41098745,3765,3765,3765,3765,0
|
|
20230908,095500,41098745,3765,3765,3765,3765,0
|
|
20230908,095400,41098745,3765,3765,3765,3765,0
|
|
20230908,095300,41098745,3765,3785,3785,3765,89
|
|
20230908,095200,40763140,3790,3790,3790,3790,0
|
|
20230908,095100,40763140,3790,3800,3800,3790,6890
|
|
20230908,095000,14617150,3800,3800,3800,3800,0
|
|
20230908,094900,14617150,3800,3800,3800,3800,500
|
|
20230908,094800,12717150,3800,3800,3800,3800,0
|
|
20230908,094700,12717150,3800,3800,3800,3800,0
|
|
20230908,094600,12717150,3800,3800,3800,3800,0
|
|
20230908,094500,12717150,3800,3800,3800,3800,0
|
|
20230908,094400,12717150,3800,3800,3800,3800,1523
|
|
20230908,094300,6929750,3800,3800,3800,3800,300
|
|
20230908,094200,5789750,3800,3800,3800,3800,0
|
|
20230908,094100,5789750,3800,3800,3800,3800,0
|
|
20230908,094000,5789750,3800,3800,3800,3800,0
|
|
20230908,093900,5789750,3800,3800,3800,3800,0
|
|
20230908,093800,5789750,3800,3800,3800,3800,104
|
|
20230908,093700,5394550,3800,3800,3800,3800,8
|
|
20230908,093600,5364150,3800,3800,3800,3800,0
|
|
20230908,093500,5364150,3800,3800,3800,3800,30
|
|
20230908,093400,5250150,3800,3800,3800,3800,2
|
|
20230908,093300,5242550,3800,3800,3800,3800,0
|
|
20230908,093200,5242550,3800,3800,3800,3800,0
|
|
20230908,093100,5242550,3800,3800,3800,3800,0
|
|
20230908,093000,5242550,3800,3800,3800,3800,139
|
|
20230908,092900,4714350,3800,3800,3800,3800,97
|
|
20230908,092800,4345750,3800,3800,3800,3800,600
|
|
20230908,092700,2065750,3800,3800,3800,3800,97
|
|
20230908,092600,1697150,3800,3800,3800,3800,0
|
|
20230908,092500,1697150,3800,3800,3800,3800,0
|
|
20230908,092400,1697150,3800,3800,3800,3800,0
|
|
20230908,092300,1697150,3800,3800,3800,3800,0
|
|
20230908,092200,1697150,3800,3800,3800,3800,0
|
|
20230908,092100,1697150,3800,3800,3800,3800,0
|
|
20230908,092000,1697150,3800,3800,3800,3800,0
|
|
20230908,091900,1697150,3800,3800,3800,3800,0
|
|
20230908,091800,1697150,3800,3800,3800,3800,0
|
|
20230908,091700,1697150,3800,3800,3800,3800,0
|
|
20230908,091600,1697150,3800,3800,3800,3800,0
|
|
20230908,091500,1697150,3800,3800,3800,3800,0
|
|
20230908,091400,1697150,3800,3800,3800,3800,0
|
|
20230908,091300,1697150,3800,3800,3800,3800,0
|
|
20230908,091200,1697150,3800,3800,3800,3800,0
|
|
20230908,091100,1697150,3800,3800,3800,3800,0
|
|
20230908,091000,1697150,3800,3800,3800,3800,209
|
|
20230908,090900,902950,3810,3810,3810,3810,0
|
|
20230908,090800,902950,3810,3810,3810,3810,0
|
|
20230908,090700,902950,3810,3810,3810,3810,0
|
|
20230908,090600,902950,3810,3810,3810,3810,17
|
|
20230908,090500,838180,3800,3800,3800,3800,0
|
|
20230908,090400,838180,3800,3800,3800,3800,1
|
|
20230908,090300,834380,3795,3795,3795,3795,0
|
|
20230908,090200,834380,3795,3795,3795,3795,116
|
|
20230908,090100,394160,3790,3790,3790,3790,0
|
|
20230908,090000,394160,3790,3790,3790,3790,104
|