598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185500,34632105,3670,3670,3670,3670,1036
|
|
20230908,185400,34632105,3670,3670,3670,3670,0
|
|
20230908,185300,34632105,3670,3670,3670,3670,0
|
|
20230908,185200,34632105,3670,3670,3670,3670,0
|
|
20230908,185100,34632105,3670,3670,3670,3670,0
|
|
20230908,185000,34632105,3670,3670,3670,3670,0
|
|
20230908,184900,34632105,3670,3670,3670,3670,0
|
|
20230908,184800,34632105,3670,3670,3670,3670,0
|
|
20230908,184700,34632105,3670,3670,3670,3670,0
|
|
20230908,184600,34632105,3670,3670,3670,3670,0
|
|
20230908,184500,34632105,3670,3670,3670,3670,0
|
|
20230908,184400,34632105,3670,3670,3670,3670,0
|
|
20230908,184300,34632105,3670,3670,3670,3670,0
|
|
20230908,184200,34632105,3670,3670,3670,3670,0
|
|
20230908,184100,34632105,3670,3670,3670,3670,0
|
|
20230908,184000,34632105,3670,3670,3670,3670,0
|
|
20230908,183900,34632105,3670,3670,3670,3670,0
|
|
20230908,183800,34632105,3670,3670,3670,3670,0
|
|
20230908,183700,34632105,3670,3670,3670,3670,0
|
|
20230908,183600,34632105,3670,3670,3670,3670,0
|
|
20230908,183500,34632105,3670,3670,3670,3670,0
|
|
20230908,183400,34632105,3670,3670,3670,3670,0
|
|
20230908,183300,34632105,3670,3670,3670,3670,0
|
|
20230908,183200,34632105,3670,3670,3670,3670,0
|
|
20230908,183100,34632105,3670,3670,3670,3670,0
|
|
20230908,183000,34632105,3670,3670,3670,3670,0
|
|
20230908,182900,34632105,3670,3670,3670,3670,0
|
|
20230908,182800,34632105,3670,3670,3670,3670,0
|
|
20230908,182700,34632105,3670,3670,3670,3670,0
|
|
20230908,182600,34632105,3670,3670,3670,3670,0
|
|
20230908,182500,34632105,3670,3670,3670,3670,1036
|
|
20230908,182400,34632105,3670,3670,3670,3670,0
|
|
20230908,182300,34632105,3670,3670,3670,3670,0
|
|
20230908,182200,34632105,3670,3670,3670,3670,0
|
|
20230908,182100,34632105,3670,3670,3670,3670,0
|
|
20230908,182000,34632105,3670,3670,3670,3670,0
|
|
20230908,181900,34632105,3670,3670,3670,3670,0
|
|
20230908,181800,34632105,3670,3670,3670,3670,0
|
|
20230908,181700,34632105,3670,3670,3670,3670,0
|
|
20230908,181600,34632105,3670,3670,3670,3670,0
|
|
20230908,181500,34632105,3670,3670,3670,3670,0
|
|
20230908,181400,34632105,3670,3670,3670,3670,0
|
|
20230908,181300,34632105,3670,3670,3670,3670,0
|
|
20230908,181200,34632105,3670,3670,3670,3670,0
|
|
20230908,181100,34632105,3670,3670,3670,3670,0
|
|
20230908,181000,34632105,3670,3670,3670,3670,0
|
|
20230908,180900,34632105,3670,3670,3670,3670,0
|
|
20230908,180800,34632105,3670,3670,3670,3670,0
|
|
20230908,180700,34632105,3670,3670,3670,3670,0
|
|
20230908,180600,34632105,3670,3670,3670,3670,0
|
|
20230908,180500,34632105,3670,3670,3670,3670,0
|
|
20230908,180400,34632105,3670,3670,3670,3670,0
|
|
20230908,180300,34632105,3670,3670,3670,3670,0
|
|
20230908,180200,34632105,3670,3670,3670,3670,0
|
|
20230908,180100,34632105,3670,3670,3670,3670,0
|
|
20230908,180000,34632105,3670,3670,3670,3670,0
|
|
20230908,175900,34632105,3670,3670,3670,3670,0
|
|
20230908,175800,34632105,3670,3670,3670,3670,0
|
|
20230908,175700,34632105,3670,3670,3670,3670,0
|
|
20230908,175600,34632105,3670,3670,3670,3670,0
|
|
20230908,175500,34632105,3670,3670,3670,3670,1036
|
|
20230908,175400,34632105,3670,3670,3670,3670,0
|
|
20230908,175300,34632105,3670,3670,3670,3670,0
|
|
20230908,175200,34632105,3670,3670,3670,3670,0
|
|
20230908,175100,34632105,3670,3670,3670,3670,0
|
|
20230908,175000,34632105,3670,3670,3670,3670,0
|
|
20230908,174900,34632105,3670,3670,3670,3670,0
|
|
20230908,174800,34632105,3670,3670,3670,3670,0
|
|
20230908,174700,34632105,3670,3670,3670,3670,0
|
|
20230908,174600,34632105,3670,3670,3670,3670,0
|
|
20230908,174500,34632105,3670,3670,3670,3670,0
|
|
20230908,174400,34632105,3670,3670,3670,3670,0
|
|
20230908,174300,34632105,3670,3670,3670,3670,0
|
|
20230908,174200,34632105,3670,3670,3670,3670,0
|
|
20230908,174100,34632105,3670,3670,3670,3670,0
|
|
20230908,174000,34632105,3670,3670,3670,3670,0
|
|
20230908,173900,34632105,3670,3670,3670,3670,0
|
|
20230908,173800,34632105,3670,3670,3670,3670,0
|
|
20230908,173700,34632105,3670,3670,3670,3670,0
|
|
20230908,173600,34632105,3670,3670,3670,3670,0
|
|
20230908,173500,34632105,3670,3670,3670,3670,0
|
|
20230908,173400,34632105,3670,3670,3670,3670,0
|
|
20230908,173300,34632105,3670,3670,3670,3670,0
|
|
20230908,173200,34632105,3670,3670,3670,3670,0
|
|
20230908,173100,34632105,3670,3670,3670,3670,0
|
|
20230908,173000,34632105,3670,3670,3670,3670,0
|
|
20230908,172900,34632105,3670,3670,3670,3670,0
|
|
20230908,172800,34632105,3670,3670,3670,3670,0
|
|
20230908,172700,34632105,3670,3670,3670,3670,0
|
|
20230908,172600,34632105,3670,3670,3670,3670,0
|
|
20230908,172500,34632105,3670,3670,3670,3670,1036
|
|
20230908,172400,34632105,3670,3670,3670,3670,0
|
|
20230908,172300,34632105,3670,3670,3670,3670,0
|
|
20230908,172200,34632105,3670,3670,3670,3670,0
|
|
20230908,172100,34632105,3670,3670,3670,3670,0
|
|
20230908,172000,34632105,3670,3670,3670,3670,0
|
|
20230908,171900,34632105,3670,3670,3670,3670,0
|
|
20230908,171800,34632105,3670,3670,3670,3670,0
|
|
20230908,171700,34632105,3670,3670,3670,3670,0
|
|
20230908,171600,34632105,3670,3670,3670,3670,0
|
|
20230908,171500,34632105,3670,3670,3670,3670,0
|
|
20230908,171400,34632105,3670,3670,3670,3670,0
|
|
20230908,171300,34632105,3670,3670,3670,3670,0
|
|
20230908,171200,34632105,3670,3670,3670,3670,0
|
|
20230908,171100,34632105,3670,3670,3670,3670,0
|
|
20230908,171000,34632105,3670,3670,3670,3670,0
|
|
20230908,170900,34632105,3670,3670,3670,3670,0
|
|
20230908,170800,34632105,3670,3670,3670,3670,0
|
|
20230908,170700,34632105,3670,3670,3670,3670,0
|
|
20230908,170600,34632105,3670,3670,3670,3670,0
|
|
20230908,170500,34632105,3670,3670,3670,3670,0
|
|
20230908,170400,34632105,3670,3670,3670,3670,0
|
|
20230908,170300,34632105,3670,3670,3670,3670,0
|
|
20230908,170200,34632105,3670,3670,3670,3670,0
|
|
20230908,170100,34632105,3670,3670,3670,3670,0
|
|
20230908,170000,34632105,3670,3670,3670,3670,0
|
|
20230908,165900,34632105,3670,3670,3670,3670,0
|
|
20230908,165800,34632105,3670,3670,3670,3670,0
|
|
20230908,165700,34632105,3670,3670,3670,3670,0
|
|
20230908,165600,34632105,3670,3670,3670,3670,0
|
|
20230908,165500,34632105,3670,3670,3670,3670,1036
|
|
20230908,165400,34632105,3670,3670,3670,3670,0
|
|
20230908,165300,34632105,3670,3670,3670,3670,0
|
|
20230908,165200,34632105,3670,3670,3670,3670,0
|
|
20230908,165100,34632105,3670,3670,3670,3670,0
|
|
20230908,165000,34632105,3670,3670,3670,3670,0
|
|
20230908,164900,34632105,3670,3670,3670,3670,0
|
|
20230908,164800,34632105,3670,3670,3670,3670,0
|
|
20230908,164700,34632105,3670,3670,3670,3670,0
|
|
20230908,164600,34632105,3670,3670,3670,3670,0
|
|
20230908,164500,34632105,3670,3670,3670,3670,0
|
|
20230908,164400,34632105,3670,3670,3670,3670,0
|
|
20230908,164300,34632105,3670,3670,3670,3670,0
|
|
20230908,164200,34632105,3670,3670,3670,3670,0
|
|
20230908,164100,34632105,3670,3670,3670,3670,0
|
|
20230908,164000,34632105,3670,3670,3670,3670,0
|
|
20230908,163900,34632105,3670,3670,3670,3670,0
|
|
20230908,163800,34632105,3670,3670,3670,3670,0
|
|
20230908,163700,34632105,3670,3670,3670,3670,0
|
|
20230908,163600,34632105,3670,3670,3670,3670,0
|
|
20230908,163500,34632105,3670,3670,3670,3670,0
|
|
20230908,163400,34632105,3670,3670,3670,3670,0
|
|
20230908,163300,34632105,3670,3670,3670,3670,0
|
|
20230908,163200,34632105,3670,3670,3670,3670,0
|
|
20230908,163100,34632105,3670,3670,3670,3670,0
|
|
20230908,163000,34632105,3670,3670,3670,3670,0
|
|
20230908,162900,34632105,3670,3670,3670,3670,0
|
|
20230908,162800,34632105,3670,3670,3670,3670,0
|
|
20230908,162700,34632105,3670,3670,3670,3670,0
|
|
20230908,162600,34632105,3670,3670,3670,3670,0
|
|
20230908,162500,34632105,3670,3670,3670,3670,1036
|
|
20230908,162400,34632105,3670,3670,3670,3670,0
|
|
20230908,162300,34632105,3670,3670,3670,3670,0
|
|
20230908,162200,34632105,3670,3670,3670,3670,0
|
|
20230908,162100,34632105,3670,3670,3670,3670,0
|
|
20230908,162000,34632105,3670,3670,3670,3670,0
|
|
20230908,161900,34632105,3670,3670,3670,3670,0
|
|
20230908,161800,34632105,3670,3670,3670,3670,0
|
|
20230908,161700,34632105,3670,3670,3670,3670,0
|
|
20230908,161600,34632105,3670,3670,3670,3670,0
|
|
20230908,161500,34632105,3670,3670,3670,3670,0
|
|
20230908,161400,34632105,3670,3670,3670,3670,0
|
|
20230908,161300,34632105,3670,3670,3670,3670,0
|
|
20230908,161200,34632105,3670,3670,3670,3670,0
|
|
20230908,161100,34632105,3670,3670,3670,3670,0
|
|
20230908,161000,34632105,3670,3670,3670,3670,0
|
|
20230908,160900,34632105,3670,3670,3670,3670,0
|
|
20230908,160800,34632105,3670,3670,3670,3670,0
|
|
20230908,160700,34632105,3670,3670,3670,3670,0
|
|
20230908,160600,34632105,3670,3670,3670,3670,0
|
|
20230908,160500,34632105,3670,3670,3670,3670,0
|
|
20230908,160400,34632105,3670,3670,3670,3670,0
|
|
20230908,160300,34632105,3670,3670,3670,3670,0
|
|
20230908,160200,34632105,3670,3670,3670,3670,0
|
|
20230908,160100,34632105,3670,3670,3670,3670,0
|
|
20230908,160000,34632105,3670,3670,3670,3670,0
|
|
20230908,155900,34632105,3670,3670,3670,3670,0
|
|
20230908,155800,34632105,3670,3670,3670,3670,0
|
|
20230908,155700,34632105,3670,3670,3670,3670,0
|
|
20230908,155600,34632105,3670,3670,3670,3670,0
|
|
20230908,155500,34632105,3670,3670,3670,3670,1036
|
|
20230908,155400,34632105,3670,3670,3670,3670,0
|
|
20230908,155300,34632105,3670,3670,3670,3670,0
|
|
20230908,155200,34632105,3670,3670,3670,3670,0
|
|
20230908,155100,34632105,3670,3670,3670,3670,0
|
|
20230908,155000,34632105,3670,3670,3670,3670,0
|
|
20230908,154900,34632105,3670,3670,3670,3670,0
|
|
20230908,154800,34632105,3670,3670,3670,3670,0
|
|
20230908,154700,34632105,3670,3670,3670,3670,0
|
|
20230908,154600,34632105,3670,3670,3670,3670,0
|
|
20230908,154500,34632105,3670,3670,3670,3670,0
|
|
20230908,154400,34632105,3670,3670,3670,3670,0
|
|
20230908,154300,34632105,3670,3670,3670,3670,0
|
|
20230908,154200,34632105,3670,3670,3670,3670,0
|
|
20230908,154100,34632105,3670,3670,3670,3670,0
|
|
20230908,154000,34632105,3670,3670,3670,3670,0
|
|
20230908,153900,34632105,3670,3670,3670,3670,0
|
|
20230908,153800,34632105,3670,3670,3670,3670,0
|
|
20230908,153700,34632105,3670,3670,3670,3670,0
|
|
20230908,153600,34632105,3670,3670,3670,3670,0
|
|
20230908,153500,34632105,3670,3670,3670,3670,0
|
|
20230908,153400,34632105,3670,3670,3670,3670,0
|
|
20230908,153300,34632105,3670,3670,3670,3670,0
|
|
20230908,153200,34632105,3670,3670,3670,3670,0
|
|
20230908,153100,34632105,3670,3670,3670,3670,0
|
|
20230908,153000,34632105,3670,3670,3670,3670,1036
|
|
20230908,152900,30829985,3685,3685,3685,3685,0
|
|
20230908,152800,30829985,3685,3685,3685,3685,0
|
|
20230908,152700,30829985,3685,3685,3685,3685,0
|
|
20230908,152600,30829985,3685,3685,3685,3685,0
|
|
20230908,152500,30829985,3685,3685,3685,3685,0
|
|
20230908,152400,30829985,3685,3685,3685,3685,0
|
|
20230908,152300,30829985,3685,3685,3685,3685,0
|
|
20230908,152200,30829985,3685,3685,3685,3685,0
|
|
20230908,152100,30829985,3685,3685,3685,3685,0
|
|
20230908,152000,30829985,3685,3685,3685,3685,0
|
|
20230908,151900,30829985,3685,3675,3685,3675,707
|
|
20230908,151800,28231735,3685,3685,3685,3685,0
|
|
20230908,151700,28231735,3685,3675,3685,3675,29
|
|
20230908,151600,28125130,3680,3680,3680,3680,10
|
|
20230908,151500,28088330,3675,3675,3675,3675,0
|
|
20230908,151400,28088330,3675,3675,3675,3675,0
|
|
20230908,151300,28088330,3675,3675,3675,3675,1
|
|
20230908,151200,28084655,3685,3685,3685,3685,0
|
|
20230908,151100,28084655,3685,3680,3685,3680,42
|
|
20230908,151000,27929985,3685,3670,3685,3670,72
|
|
20230908,150900,27665490,3670,3675,3675,3670,133
|
|
20230908,150800,27177285,3685,3675,3685,3675,35
|
|
20230908,150700,27048640,3675,3675,3675,3675,82
|
|
20230908,150600,26747290,3680,3680,3680,3680,0
|
|
20230908,150500,26747290,3680,3680,3680,3680,0
|
|
20230908,150400,26747290,3680,3680,3680,3680,3
|
|
20230908,150300,26736250,3675,3675,3675,3675,100
|
|
20230908,150200,26368750,3680,3680,3680,3680,42
|
|
20230908,150100,26214190,3685,3685,3685,3685,0
|
|
20230908,150000,26214190,3685,3685,3685,3685,100
|
|
20230908,145900,25845690,3680,3680,3680,3680,0
|
|
20230908,145800,25845690,3680,3680,3680,3680,40
|
|
20230908,145700,25698490,3685,3685,3685,3685,0
|
|
20230908,145600,25698490,3685,3685,3685,3685,0
|
|
20230908,145500,25698490,3685,3685,3685,3685,0
|
|
20230908,145400,25698490,3685,3685,3685,3685,3
|
|
20230908,145300,25687435,3680,3680,3680,3680,0
|
|
20230908,145200,25687435,3680,3680,3680,3680,0
|
|
20230908,145100,25687435,3680,3680,3680,3680,0
|
|
20230908,145000,25687435,3680,3680,3680,3680,0
|
|
20230908,144900,25687435,3680,3680,3680,3680,0
|
|
20230908,144800,25687435,3680,3680,3680,3680,20
|
|
20230908,144700,25613835,3685,3685,3685,3685,0
|
|
20230908,144600,25613835,3685,3675,3685,3675,22
|
|
20230908,144500,25532965,3670,3670,3670,3670,0
|
|
20230908,144400,25532965,3670,3670,3670,3670,0
|
|
20230908,144300,25532965,3670,3670,3670,3670,843
|
|
20230908,144200,22439155,3675,3675,3675,3675,0
|
|
20230908,144100,22439155,3675,3675,3675,3675,10
|
|
20230908,144000,22402405,3685,3685,3685,3685,0
|
|
20230908,143900,22402405,3685,3685,3685,3685,0
|
|
20230908,143800,22402405,3685,3685,3685,3685,0
|
|
20230908,143700,22402405,3685,3685,3685,3685,0
|
|
20230908,143600,22402405,3685,3685,3685,3685,0
|
|
20230908,143500,22402405,3685,3685,3685,3685,0
|
|
20230908,143400,22402405,3685,3685,3685,3685,0
|
|
20230908,143300,22402405,3685,3685,3685,3685,0
|
|
20230908,143200,22402405,3685,3685,3685,3685,2
|
|
20230908,143100,22395035,3680,3680,3680,3680,10
|
|
20230908,143000,22358235,3680,3680,3680,3680,9
|
|
20230908,142900,22325115,3670,3675,3675,3670,30
|
|
20230908,142800,22214915,3680,3680,3680,3680,0
|
|
20230908,142700,22214915,3680,3680,3680,3680,0
|
|
20230908,142600,22214915,3680,3680,3680,3680,0
|
|
20230908,142500,22214915,3680,3680,3680,3680,0
|
|
20230908,142400,22214915,3680,3680,3680,3680,0
|
|
20230908,142300,22214915,3680,3680,3680,3680,0
|
|
20230908,142200,22214915,3680,3680,3680,3680,0
|
|
20230908,142100,22214915,3680,3680,3680,3680,0
|
|
20230908,142000,22214915,3680,3680,3680,3680,0
|
|
20230908,141900,22214915,3680,3680,3680,3680,0
|
|
20230908,141800,22214915,3680,3680,3680,3680,0
|
|
20230908,141700,22214915,3680,3680,3680,3680,0
|
|
20230908,141600,22214915,3680,3680,3680,3680,0
|
|
20230908,141500,22214915,3680,3680,3680,3680,0
|
|
20230908,141400,22214915,3680,3680,3680,3680,0
|
|
20230908,141300,22214915,3680,3680,3680,3680,2
|
|
20230908,141200,22207555,3680,3680,3680,3680,0
|
|
20230908,141100,22207555,3680,3680,3680,3680,0
|
|
20230908,141000,22207555,3680,3680,3680,3680,0
|
|
20230908,140900,22207555,3680,3680,3680,3680,0
|
|
20230908,140800,22207555,3680,3680,3680,3680,0
|
|
20230908,140700,22207555,3680,3680,3680,3680,0
|
|
20230908,140600,22207555,3680,3680,3680,3680,0
|
|
20230908,140500,22207555,3680,3680,3680,3680,0
|
|
20230908,140400,22207555,3680,3680,3680,3680,0
|
|
20230908,140300,22207555,3680,3680,3680,3680,0
|
|
20230908,140200,22207555,3680,3680,3680,3680,0
|
|
20230908,140100,22207555,3680,3680,3680,3680,10
|
|
20230908,140000,22170755,3685,3685,3685,3685,0
|
|
20230908,135900,22170755,3685,3685,3685,3685,0
|
|
20230908,135800,22170755,3685,3685,3685,3685,0
|
|
20230908,135700,22170755,3685,3685,3685,3685,0
|
|
20230908,135600,22170755,3685,3685,3685,3685,0
|
|
20230908,135500,22170755,3685,3685,3685,3685,0
|
|
20230908,135400,22170755,3685,3685,3685,3685,0
|
|
20230908,135300,22170755,3685,3685,3685,3685,0
|
|
20230908,135200,22170755,3685,3685,3685,3685,0
|
|
20230908,135100,22170755,3685,3685,3685,3685,0
|
|
20230908,135000,22170755,3685,3685,3685,3685,0
|
|
20230908,134900,22170755,3685,3685,3685,3685,0
|
|
20230908,134800,22170755,3685,3685,3685,3685,0
|
|
20230908,134700,22170755,3685,3685,3685,3685,0
|
|
20230908,134600,22170755,3685,3685,3685,3685,0
|
|
20230908,134500,22170755,3685,3685,3685,3685,0
|
|
20230908,134400,22170755,3685,3685,3685,3685,2
|
|
20230908,134300,22163385,3685,3685,3685,3685,0
|
|
20230908,134200,22163385,3685,3675,3685,3675,108
|
|
20230908,134100,21765425,3685,3675,3685,3675,87
|
|
20230908,134000,21445260,3675,3675,3675,3675,1
|
|
20230908,133900,21441585,3680,3680,3680,3680,0
|
|
20230908,133800,21441585,3680,3680,3680,3680,0
|
|
20230908,133700,21441585,3680,3675,3680,3675,112
|
|
20230908,133600,21029670,3675,3675,3675,3675,0
|
|
20230908,133500,21029670,3675,3675,3675,3675,0
|
|
20230908,133400,21029670,3675,3675,3675,3675,0
|
|
20230908,133300,21029670,3675,3675,3675,3675,0
|
|
20230908,133200,21029670,3675,3675,3675,3675,0
|
|
20230908,133100,21029670,3675,3675,3675,3675,0
|
|
20230908,133000,21029670,3675,3675,3675,3675,0
|
|
20230908,132900,21029670,3675,3675,3675,3675,0
|
|
20230908,132800,21029670,3675,3675,3675,3675,0
|
|
20230908,132700,21029670,3675,3675,3675,3675,0
|
|
20230908,132600,21029670,3675,3675,3675,3675,0
|
|
20230908,132500,21029670,3675,3675,3675,3675,0
|
|
20230908,132400,21029670,3675,3675,3675,3675,11
|
|
20230908,132300,20989245,3675,3675,3675,3675,0
|
|
20230908,132200,20989245,3675,3675,3675,3675,0
|
|
20230908,132100,20989245,3675,3675,3675,3675,0
|
|
20230908,132000,20989245,3675,3675,3675,3675,3
|
|
20230908,131900,20978220,3670,3670,3670,3670,0
|
|
20230908,131800,20978220,3670,3670,3670,3670,0
|
|
20230908,131700,20978220,3670,3670,3670,3670,3
|
|
20230908,131600,20967210,3675,3675,3675,3675,0
|
|
20230908,131500,20967210,3675,3675,3675,3675,0
|
|
20230908,131400,20967210,3675,3675,3675,3675,0
|
|
20230908,131300,20967210,3675,3675,3675,3675,0
|
|
20230908,131200,20967210,3675,3675,3675,3675,0
|
|
20230908,131100,20967210,3675,3675,3675,3675,0
|
|
20230908,131000,20967210,3675,3675,3675,3675,0
|
|
20230908,130900,20967210,3675,3675,3675,3675,0
|
|
20230908,130800,20967210,3675,3675,3675,3675,0
|
|
20230908,130700,20967210,3675,3675,3675,3675,0
|
|
20230908,130600,20967210,3675,3675,3675,3675,0
|
|
20230908,130500,20967210,3675,3675,3675,3675,0
|
|
20230908,130400,20967210,3675,3675,3675,3675,0
|
|
20230908,130300,20967210,3675,3675,3675,3675,0
|
|
20230908,130200,20967210,3675,3670,3675,3670,40
|
|
20230908,130100,20820360,3670,3670,3670,3670,0
|
|
20230908,130000,20820360,3670,3670,3670,3670,0
|
|
20230908,125900,20820360,3670,3670,3670,3670,0
|
|
20230908,125800,20820360,3670,3670,3670,3670,0
|
|
20230908,125700,20820360,3670,3670,3670,3670,0
|
|
20230908,125600,20820360,3670,3670,3670,3670,0
|
|
20230908,125500,20820360,3670,3670,3670,3670,0
|
|
20230908,125400,20820360,3670,3670,3670,3670,1
|
|
20230908,125300,20816690,3670,3670,3670,3670,0
|
|
20230908,125200,20816690,3670,3670,3670,3670,0
|
|
20230908,125100,20816690,3670,3670,3670,3670,0
|
|
20230908,125000,20816690,3670,3670,3670,3670,20
|
|
20230908,124900,20743290,3675,3675,3675,3675,0
|
|
20230908,124800,20743290,3675,3675,3675,3675,0
|
|
20230908,124700,20743290,3675,3675,3675,3675,0
|
|
20230908,124600,20743290,3675,3675,3675,3675,0
|
|
20230908,124500,20743290,3675,3675,3675,3675,0
|
|
20230908,124400,20743290,3675,3675,3675,3675,0
|
|
20230908,124300,20743290,3675,3675,3675,3675,0
|
|
20230908,124200,20743290,3675,3675,3675,3675,0
|
|
20230908,124100,20743290,3675,3670,3675,3665,379
|
|
20230908,124000,19354105,3675,3675,3675,3675,0
|
|
20230908,123900,19354105,3675,3675,3675,3675,0
|
|
20230908,123800,19354105,3675,3675,3675,3675,0
|
|
20230908,123700,19354105,3675,3675,3675,3675,0
|
|
20230908,123600,19354105,3675,3675,3675,3675,0
|
|
20230908,123500,19354105,3675,3675,3675,3675,0
|
|
20230908,123400,19354105,3675,3675,3675,3675,0
|
|
20230908,123300,19354105,3675,3675,3675,3675,0
|
|
20230908,123200,19354105,3675,3675,3675,3675,0
|
|
20230908,123100,19354105,3675,3675,3675,3675,0
|
|
20230908,123000,19354105,3675,3675,3675,3675,0
|
|
20230908,122900,19354105,3675,3675,3675,3675,0
|
|
20230908,122800,19354105,3675,3675,3675,3675,0
|
|
20230908,122700,19354105,3675,3675,3675,3675,0
|
|
20230908,122600,19354105,3675,3675,3675,3675,0
|
|
20230908,122500,19354105,3675,3675,3675,3675,0
|
|
20230908,122400,19354105,3675,3675,3675,3675,0
|
|
20230908,122300,19354105,3675,3675,3675,3675,0
|
|
20230908,122200,19354105,3675,3675,3675,3675,0
|
|
20230908,122100,19354105,3675,3675,3675,3675,0
|
|
20230908,122000,19354105,3675,3675,3675,3675,0
|
|
20230908,121900,19354105,3675,3675,3675,3675,0
|
|
20230908,121800,19354105,3675,3675,3675,3675,0
|
|
20230908,121700,19354105,3675,3675,3675,3675,0
|
|
20230908,121600,19354105,3675,3675,3675,3675,0
|
|
20230908,121500,19354105,3675,3675,3675,3675,0
|
|
20230908,121400,19354105,3675,3675,3675,3675,0
|
|
20230908,121300,19354105,3675,3675,3675,3675,0
|
|
20230908,121200,19354105,3675,3675,3675,3675,0
|
|
20230908,121100,19354105,3675,3675,3675,3675,60
|
|
20230908,121000,19133605,3675,3675,3675,3675,0
|
|
20230908,120900,19133605,3675,3675,3675,3675,0
|
|
20230908,120800,19133605,3675,3675,3675,3675,0
|
|
20230908,120700,19133605,3675,3675,3675,3675,0
|
|
20230908,120600,19133605,3675,3675,3675,3675,0
|
|
20230908,120500,19133605,3675,3675,3675,3675,0
|
|
20230908,120400,19133605,3675,3675,3675,3675,0
|
|
20230908,120300,19133605,3675,3675,3675,3675,0
|
|
20230908,120200,19133605,3675,3675,3675,3675,0
|
|
20230908,120100,19133605,3675,3675,3675,3675,0
|
|
20230908,120000,19133605,3675,3675,3675,3675,0
|
|
20230908,115900,19133605,3675,3675,3675,3675,0
|
|
20230908,115800,19133605,3675,3675,3675,3675,0
|
|
20230908,115700,19133605,3675,3675,3675,3675,0
|
|
20230908,115600,19133605,3675,3675,3675,3675,0
|
|
20230908,115500,19133605,3675,3675,3675,3675,15
|
|
20230908,115400,19078480,3670,3670,3670,3670,375
|
|
20230908,115300,17702230,3670,3670,3670,3670,31
|
|
20230908,115200,17588460,3670,3665,3670,3665,23
|
|
20230908,115100,17504100,3660,3655,3660,3655,55
|
|
20230908,115000,17303025,3655,3655,3655,3655,0
|
|
20230908,114900,17303025,3655,3655,3655,3655,0
|
|
20230908,114800,17303025,3655,3655,3655,3655,0
|
|
20230908,114700,17303025,3655,3655,3655,3655,0
|
|
20230908,114600,17303025,3655,3655,3655,3655,0
|
|
20230908,114500,17303025,3655,3655,3655,3655,0
|
|
20230908,114400,17303025,3655,3655,3655,3655,0
|
|
20230908,114300,17303025,3655,3650,3655,3650,56
|
|
20230908,114200,17098600,3650,3650,3650,3650,0
|
|
20230908,114100,17098600,3650,3650,3650,3650,0
|
|
20230908,114000,17098600,3650,3650,3650,3650,0
|
|
20230908,113900,17098600,3650,3650,3650,3650,0
|
|
20230908,113800,17098600,3650,3650,3650,3650,0
|
|
20230908,113700,17098600,3650,3650,3650,3650,27
|
|
20230908,113600,17000050,3645,3645,3645,3645,0
|
|
20230908,113500,17000050,3645,3645,3645,3645,0
|
|
20230908,113400,17000050,3645,3645,3645,3645,0
|
|
20230908,113300,17000050,3645,3645,3645,3645,0
|
|
20230908,113200,17000050,3645,3645,3645,3645,0
|
|
20230908,113100,17000050,3645,3645,3645,3645,0
|
|
20230908,113000,17000050,3645,3645,3645,3645,21
|
|
20230908,112900,16923505,3650,3650,3650,3650,0
|
|
20230908,112800,16923505,3650,3650,3650,3650,2
|
|
20230908,112700,16916205,3645,3645,3645,3645,1
|
|
20230908,112600,16912560,3650,3650,3650,3650,0
|
|
20230908,112500,16912560,3650,3650,3650,3650,0
|
|
20230908,112400,16912560,3650,3650,3650,3650,0
|
|
20230908,112300,16912560,3650,3650,3650,3650,0
|
|
20230908,112200,16912560,3650,3650,3650,3650,0
|
|
20230908,112100,16912560,3650,3650,3650,3650,0
|
|
20230908,112000,16912560,3650,3650,3650,3650,0
|
|
20230908,111900,16912560,3650,3650,3650,3650,0
|
|
20230908,111800,16912560,3650,3650,3650,3650,1
|
|
20230908,111700,16908910,3650,3650,3650,3650,0
|
|
20230908,111600,16908910,3650,3650,3650,3650,0
|
|
20230908,111500,16908910,3650,3650,3650,3650,0
|
|
20230908,111400,16908910,3650,3645,3650,3645,3
|
|
20230908,111300,16897965,3650,3650,3650,3650,0
|
|
20230908,111200,16897965,3650,3650,3650,3650,0
|
|
20230908,111100,16897965,3650,3650,3650,3650,0
|
|
20230908,111000,16897965,3650,3650,3650,3650,0
|
|
20230908,110900,16897965,3650,3650,3650,3650,0
|
|
20230908,110800,16897965,3650,3650,3650,3650,0
|
|
20230908,110700,16897965,3650,3650,3650,3650,2
|
|
20230908,110600,16890665,3650,3650,3650,3650,0
|
|
20230908,110500,16890665,3650,3650,3650,3650,0
|
|
20230908,110400,16890665,3650,3650,3650,3650,0
|
|
20230908,110300,16890665,3650,3650,3650,3650,0
|
|
20230908,110200,16890665,3650,3650,3650,3650,1
|
|
20230908,110100,16887015,3645,3645,3645,3645,0
|
|
20230908,110000,16887015,3645,3645,3645,3645,0
|
|
20230908,105900,16887015,3645,3645,3645,3645,283
|
|
20230908,105800,15855480,3645,3645,3645,3645,0
|
|
20230908,105700,15855480,3645,3645,3645,3645,8
|
|
20230908,105600,15826320,3645,3645,3645,3645,0
|
|
20230908,105500,15826320,3645,3645,3645,3645,0
|
|
20230908,105400,15826320,3645,3645,3645,3645,1
|
|
20230908,105300,15822675,3645,3645,3645,3645,0
|
|
20230908,105200,15822675,3645,3645,3645,3645,0
|
|
20230908,105100,15822675,3645,3645,3645,3645,0
|
|
20230908,105000,15822675,3645,3655,3655,3645,1283
|
|
20230908,104900,11139840,3655,3655,3655,3655,0
|
|
20230908,104800,11139840,3655,3655,3655,3655,0
|
|
20230908,104700,11139840,3655,3655,3655,3655,0
|
|
20230908,104600,11139840,3655,3655,3655,3655,1
|
|
20230908,104500,11136185,3655,3655,3655,3655,0
|
|
20230908,104400,11136185,3655,3655,3655,3655,0
|
|
20230908,104300,11136185,3655,3655,3655,3655,0
|
|
20230908,104200,11136185,3655,3655,3655,3655,0
|
|
20230908,104100,11136185,3655,3655,3655,3655,0
|
|
20230908,104000,11136185,3655,3655,3655,3655,0
|
|
20230908,103900,11136185,3655,3655,3655,3655,0
|
|
20230908,103800,11136185,3655,3655,3655,3655,0
|
|
20230908,103700,11136185,3655,3655,3655,3655,0
|
|
20230908,103600,11136185,3655,3655,3655,3655,10
|
|
20230908,103500,11099635,3655,3655,3655,3655,0
|
|
20230908,103400,11099635,3655,3655,3655,3655,0
|
|
20230908,103300,11099635,3655,3655,3655,3655,0
|
|
20230908,103200,11099635,3655,3655,3655,3655,0
|
|
20230908,103100,11099635,3655,3655,3655,3655,0
|
|
20230908,103000,11099635,3655,3655,3655,3655,0
|
|
20230908,102900,11099635,3655,3655,3655,3655,0
|
|
20230908,102800,11099635,3655,3655,3655,3655,0
|
|
20230908,102700,11099635,3655,3655,3655,3655,0
|
|
20230908,102600,11099635,3655,3655,3655,3655,0
|
|
20230908,102500,11099635,3655,3655,3655,3655,0
|
|
20230908,102400,11099635,3655,3655,3655,3655,1
|
|
20230908,102300,11095980,3650,3650,3650,3650,0
|
|
20230908,102200,11095980,3650,3650,3650,3650,0
|
|
20230908,102100,11095980,3650,3650,3650,3650,1
|
|
20230908,102000,11092330,3675,3675,3675,3675,0
|
|
20230908,101900,11092330,3675,3675,3675,3675,0
|
|
20230908,101800,11092330,3675,3675,3675,3675,0
|
|
20230908,101700,11092330,3675,3675,3675,3675,0
|
|
20230908,101600,11092330,3675,3650,3675,3650,2
|
|
20230908,101500,11085005,3640,3640,3640,3640,20
|
|
20230908,101400,11012205,3650,3650,3650,3650,0
|
|
20230908,101300,11012205,3650,3650,3650,3650,0
|
|
20230908,101200,11012205,3650,3650,3650,3650,1
|
|
20230908,101100,11008555,3640,3645,3645,3640,27
|
|
20230908,101000,10910175,3655,3655,3655,3655,0
|
|
20230908,100900,10910175,3655,3655,3655,3655,0
|
|
20230908,100800,10910175,3655,3655,3655,3655,0
|
|
20230908,100700,10910175,3655,3655,3655,3655,0
|
|
20230908,100600,10910175,3655,3655,3655,3655,0
|
|
20230908,100500,10910175,3655,3655,3655,3655,0
|
|
20230908,100400,10910175,3655,3655,3655,3655,0
|
|
20230908,100300,10910175,3655,3655,3655,3655,0
|
|
20230908,100200,10910175,3655,3655,3655,3655,0
|
|
20230908,100100,10910175,3655,3655,3655,3655,0
|
|
20230908,100000,10910175,3655,3655,3655,3655,0
|
|
20230908,095900,10910175,3655,3655,3655,3655,2
|
|
20230908,095800,10902865,3650,3650,3650,3650,0
|
|
20230908,095700,10902865,3650,3650,3650,3650,0
|
|
20230908,095600,10902865,3650,3650,3650,3650,0
|
|
20230908,095500,10902865,3650,3650,3650,3650,0
|
|
20230908,095400,10902865,3650,3650,3650,3650,0
|
|
20230908,095300,10902865,3650,3650,3650,3640,911
|
|
20230908,095200,7586755,3655,3650,3655,3640,69
|
|
20230908,095100,7335520,3660,3650,3660,3650,2
|
|
20230908,095000,7328210,3660,3660,3660,3660,0
|
|
20230908,094900,7328210,3660,3660,3660,3660,0
|
|
20230908,094800,7328210,3660,3655,3660,3655,5
|
|
20230908,094700,7309925,3650,3650,3650,3650,18
|
|
20230908,094600,7244225,3640,3655,3675,3640,82
|
|
20230908,094500,6945640,3675,3655,3675,3655,2
|
|
20230908,094400,6938310,3650,3650,3650,3650,0
|
|
20230908,094300,6938310,3650,3650,3650,3650,0
|
|
20230908,094200,6938310,3650,3640,3650,3640,149
|
|
20230908,094100,6395850,3650,3655,3655,3650,16
|
|
20230908,094000,6337425,3670,3670,3670,3670,2
|
|
20230908,093900,6330085,3665,3665,3665,3655,39
|
|
20230908,093800,6187380,3670,3670,3670,3670,0
|
|
20230908,093700,6187380,3670,3670,3670,3670,0
|
|
20230908,093600,6187380,3670,3670,3670,3670,0
|
|
20230908,093500,6187380,3670,3670,3670,3670,0
|
|
20230908,093400,6187380,3670,3670,3670,3670,0
|
|
20230908,093300,6187380,3670,3670,3670,3670,0
|
|
20230908,093200,6187380,3670,3670,3670,3670,0
|
|
20230908,093100,6187380,3670,3670,3670,3670,0
|
|
20230908,093000,6187380,3670,3675,3675,3670,20
|
|
20230908,092900,6113930,3675,3675,3675,3675,0
|
|
20230908,092800,6113930,3675,3675,3675,3675,0
|
|
20230908,092700,6113930,3675,3675,3675,3675,64
|
|
20230908,092600,5878730,3675,3675,3675,3675,0
|
|
20230908,092500,5878730,3675,3675,3675,3675,0
|
|
20230908,092400,5878730,3675,3675,3675,3675,0
|
|
20230908,092300,5878730,3675,3675,3675,3675,0
|
|
20230908,092200,5878730,3675,3675,3675,3675,0
|
|
20230908,092100,5878730,3675,3670,3675,3670,78
|
|
20230908,092000,5592455,3670,3670,3670,3670,0
|
|
20230908,091900,5592455,3670,3670,3670,3670,0
|
|
20230908,091800,5592455,3670,3670,3670,3670,12
|
|
20230908,091700,5548415,3670,3670,3670,3670,0
|
|
20230908,091600,5548415,3670,3670,3670,3670,0
|
|
20230908,091500,5548415,3670,3670,3670,3670,3
|
|
20230908,091400,5537405,3670,3660,3670,3660,67
|
|
20230908,091300,5292090,3665,3665,3665,3665,0
|
|
20230908,091200,5292090,3665,3665,3665,3665,1
|
|
20230908,091100,5288425,3665,3660,3665,3660,2
|
|
20230908,091000,5281100,3655,3655,3655,3655,50
|
|
20230908,090900,5098350,3655,3655,3655,3655,0
|
|
20230908,090800,5098350,3655,3640,3655,3625,745
|
|
20230908,090700,2391865,3670,3670,3670,3670,0
|
|
20230908,090600,2391865,3670,3670,3670,3670,0
|
|
20230908,090500,2391865,3670,3670,3670,3670,0
|
|
20230908,090400,2391865,3670,3635,3670,3635,2
|
|
20230908,090300,2384560,3670,3670,3670,3670,0
|
|
20230908,090200,2384560,3670,3650,3670,3650,10
|
|
20230908,090100,2348020,3630,3635,3635,3630,117
|
|
20230908,090000,1922780,3650,3640,3650,3640,528
|