578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183500,218524830,9850,9850,9850,9850,1221
|
|
20230906,183400,218524830,9850,9850,9850,9850,0
|
|
20230906,183300,218524830,9850,9850,9850,9850,0
|
|
20230906,183200,218524830,9850,9850,9850,9850,0
|
|
20230906,183100,218524830,9850,9850,9850,9850,0
|
|
20230906,183000,218524830,9850,9850,9850,9850,0
|
|
20230906,182900,218524830,9850,9850,9850,9850,0
|
|
20230906,182800,218524830,9850,9850,9850,9850,0
|
|
20230906,182700,218524830,9850,9850,9850,9850,0
|
|
20230906,182600,218524830,9850,9850,9850,9850,0
|
|
20230906,182500,218524830,9850,9850,9850,9850,0
|
|
20230906,182400,218524830,9850,9850,9850,9850,0
|
|
20230906,182300,218524830,9850,9850,9850,9850,0
|
|
20230906,182200,218524830,9850,9850,9850,9850,0
|
|
20230906,182100,218524830,9850,9850,9850,9850,0
|
|
20230906,182000,218524830,9850,9850,9850,9850,0
|
|
20230906,181900,218524830,9850,9850,9850,9850,0
|
|
20230906,181800,218524830,9850,9850,9850,9850,0
|
|
20230906,181700,218524830,9850,9850,9850,9850,0
|
|
20230906,181600,218524830,9850,9850,9850,9850,0
|
|
20230906,181500,218524830,9850,9850,9850,9850,0
|
|
20230906,181400,218524830,9850,9850,9850,9850,0
|
|
20230906,181300,218524830,9850,9850,9850,9850,0
|
|
20230906,181200,218524830,9850,9850,9850,9850,0
|
|
20230906,181100,218524830,9850,9850,9850,9850,0
|
|
20230906,181000,218524830,9850,9850,9850,9850,0
|
|
20230906,180900,218524830,9850,9850,9850,9850,0
|
|
20230906,180800,218524830,9850,9850,9850,9850,0
|
|
20230906,180700,218524830,9850,9850,9850,9850,0
|
|
20230906,180600,218524830,9850,9850,9850,9850,0
|
|
20230906,180500,218524830,9850,9850,9850,9850,1221
|
|
20230906,180400,218524830,9850,9850,9850,9850,0
|
|
20230906,180300,218524830,9850,9850,9850,9850,0
|
|
20230906,180200,218524830,9850,9850,9850,9850,0
|
|
20230906,180100,218524830,9850,9850,9850,9850,0
|
|
20230906,180000,218524830,9850,9850,9850,9850,0
|
|
20230906,175900,218524830,9850,9850,9850,9850,0
|
|
20230906,175800,218524830,9850,9850,9850,9850,0
|
|
20230906,175700,218524830,9850,9850,9850,9850,0
|
|
20230906,175600,218524830,9850,9850,9850,9850,0
|
|
20230906,175500,218524830,9850,9850,9850,9850,0
|
|
20230906,175400,218524830,9850,9850,9850,9850,0
|
|
20230906,175300,218524830,9850,9850,9850,9850,0
|
|
20230906,175200,218524830,9850,9850,9850,9850,0
|
|
20230906,175100,218524830,9850,9850,9850,9850,0
|
|
20230906,175000,218524830,9850,9850,9850,9850,0
|
|
20230906,174900,218524830,9850,9850,9850,9850,0
|
|
20230906,174800,218524830,9850,9850,9850,9850,0
|
|
20230906,174700,218524830,9850,9850,9850,9850,0
|
|
20230906,174600,218524830,9850,9850,9850,9850,0
|
|
20230906,174500,218524830,9850,9850,9850,9850,0
|
|
20230906,174400,218524830,9850,9850,9850,9850,0
|
|
20230906,174300,218524830,9850,9850,9850,9850,0
|
|
20230906,174200,218524830,9850,9850,9850,9850,0
|
|
20230906,174100,218524830,9850,9850,9850,9850,0
|
|
20230906,174000,218524830,9850,9850,9850,9850,0
|
|
20230906,173900,218524830,9850,9850,9850,9850,0
|
|
20230906,173800,218524830,9850,9850,9850,9850,0
|
|
20230906,173700,218524830,9850,9850,9850,9850,0
|
|
20230906,173600,218524830,9850,9850,9850,9850,0
|
|
20230906,173500,218524830,9850,9850,9850,9850,1221
|
|
20230906,173400,218524830,9850,9850,9850,9850,0
|
|
20230906,173300,218524830,9850,9850,9850,9850,0
|
|
20230906,173200,218524830,9850,9850,9850,9850,0
|
|
20230906,173100,218524830,9850,9850,9850,9850,0
|
|
20230906,173000,218524830,9850,9850,9850,9850,0
|
|
20230906,172900,218524830,9850,9850,9850,9850,0
|
|
20230906,172800,218524830,9850,9850,9850,9850,0
|
|
20230906,172700,218524830,9850,9850,9850,9850,0
|
|
20230906,172600,218524830,9850,9850,9850,9850,0
|
|
20230906,172500,218524830,9850,9850,9850,9850,0
|
|
20230906,172400,218524830,9850,9850,9850,9850,0
|
|
20230906,172300,218524830,9850,9850,9850,9850,0
|
|
20230906,172200,218524830,9850,9850,9850,9850,0
|
|
20230906,172100,218524830,9850,9850,9850,9850,0
|
|
20230906,172000,218524830,9850,9850,9850,9850,0
|
|
20230906,171900,218524830,9850,9850,9850,9850,0
|
|
20230906,171800,218524830,9850,9850,9850,9850,0
|
|
20230906,171700,218524830,9850,9850,9850,9850,0
|
|
20230906,171600,218524830,9850,9850,9850,9850,0
|
|
20230906,171500,218524830,9850,9850,9850,9850,0
|
|
20230906,171400,218524830,9850,9850,9850,9850,0
|
|
20230906,171300,218524830,9850,9850,9850,9850,0
|
|
20230906,171200,218524830,9850,9850,9850,9850,0
|
|
20230906,171100,218524830,9850,9850,9850,9850,0
|
|
20230906,171000,218524830,9850,9850,9850,9850,0
|
|
20230906,170900,218524830,9850,9850,9850,9850,0
|
|
20230906,170800,218524830,9850,9850,9850,9850,0
|
|
20230906,170700,218524830,9850,9850,9850,9850,0
|
|
20230906,170600,218524830,9850,9850,9850,9850,0
|
|
20230906,170500,218524830,9850,9850,9850,9850,1221
|
|
20230906,170400,218524830,9850,9850,9850,9850,0
|
|
20230906,170300,218524830,9850,9850,9850,9850,0
|
|
20230906,170200,218524830,9850,9850,9850,9850,0
|
|
20230906,170100,218524830,9850,9850,9850,9850,0
|
|
20230906,170000,218524830,9850,9850,9850,9850,0
|
|
20230906,165900,218524830,9850,9850,9850,9850,0
|
|
20230906,165800,218524830,9850,9850,9850,9850,0
|
|
20230906,165700,218524830,9850,9850,9850,9850,0
|
|
20230906,165600,218524830,9850,9850,9850,9850,0
|
|
20230906,165500,218524830,9850,9850,9850,9850,0
|
|
20230906,165400,218524830,9850,9850,9850,9850,0
|
|
20230906,165300,218524830,9850,9850,9850,9850,0
|
|
20230906,165200,218524830,9850,9850,9850,9850,0
|
|
20230906,165100,218524830,9850,9850,9850,9850,0
|
|
20230906,165000,218524830,9850,9850,9850,9850,0
|
|
20230906,164900,218524830,9850,9850,9850,9850,0
|
|
20230906,164800,218524830,9850,9850,9850,9850,0
|
|
20230906,164700,218524830,9850,9850,9850,9850,0
|
|
20230906,164600,218524830,9850,9850,9850,9850,0
|
|
20230906,164500,218524830,9850,9850,9850,9850,0
|
|
20230906,164400,218524830,9850,9850,9850,9850,0
|
|
20230906,164300,218524830,9850,9850,9850,9850,0
|
|
20230906,164200,218524830,9850,9850,9850,9850,0
|
|
20230906,164100,218524830,9850,9850,9850,9850,0
|
|
20230906,164000,218524830,9850,9850,9850,9850,0
|
|
20230906,163900,218524830,9850,9850,9850,9850,0
|
|
20230906,163800,218524830,9850,9850,9850,9850,0
|
|
20230906,163700,218524830,9850,9850,9850,9850,0
|
|
20230906,163600,218524830,9850,9850,9850,9850,0
|
|
20230906,163500,218524830,9850,9850,9850,9850,1221
|
|
20230906,163400,218524830,9850,9850,9850,9850,0
|
|
20230906,163300,218524830,9850,9850,9850,9850,0
|
|
20230906,163200,218524830,9850,9850,9850,9850,0
|
|
20230906,163100,218524830,9850,9850,9850,9850,0
|
|
20230906,163000,218524830,9850,9850,9850,9850,0
|
|
20230906,162900,218524830,9850,9850,9850,9850,0
|
|
20230906,162800,218524830,9850,9850,9850,9850,0
|
|
20230906,162700,218524830,9850,9850,9850,9850,0
|
|
20230906,162600,218524830,9850,9850,9850,9850,0
|
|
20230906,162500,218524830,9850,9850,9850,9850,0
|
|
20230906,162400,218524830,9850,9850,9850,9850,0
|
|
20230906,162300,218524830,9850,9850,9850,9850,0
|
|
20230906,162200,218524830,9850,9850,9850,9850,0
|
|
20230906,162100,218524830,9850,9850,9850,9850,0
|
|
20230906,162000,218524830,9850,9850,9850,9850,0
|
|
20230906,161900,218524830,9850,9850,9850,9850,0
|
|
20230906,161800,218524830,9850,9850,9850,9850,0
|
|
20230906,161700,218524830,9850,9850,9850,9850,0
|
|
20230906,161600,218524830,9850,9850,9850,9850,0
|
|
20230906,161500,218524830,9850,9850,9850,9850,0
|
|
20230906,161400,218524830,9850,9850,9850,9850,0
|
|
20230906,161300,218524830,9850,9850,9850,9850,0
|
|
20230906,161200,218524830,9850,9850,9850,9850,0
|
|
20230906,161100,218524830,9850,9850,9850,9850,0
|
|
20230906,161000,218524830,9850,9850,9850,9850,0
|
|
20230906,160900,218524830,9850,9850,9850,9850,0
|
|
20230906,160800,218524830,9850,9850,9850,9850,0
|
|
20230906,160700,218524830,9850,9850,9850,9850,0
|
|
20230906,160600,218524830,9850,9850,9850,9850,0
|
|
20230906,160500,218524830,9850,9850,9850,9850,1221
|
|
20230906,160400,218524830,9850,9850,9850,9850,0
|
|
20230906,160300,218524830,9850,9850,9850,9850,0
|
|
20230906,160200,218524830,9850,9850,9850,9850,0
|
|
20230906,160100,218524830,9850,9850,9850,9850,0
|
|
20230906,160000,218524830,9850,9850,9850,9850,0
|
|
20230906,155900,218524830,9850,9850,9850,9850,0
|
|
20230906,155800,218524830,9850,9850,9850,9850,0
|
|
20230906,155700,218524830,9850,9850,9850,9850,0
|
|
20230906,155600,218524830,9850,9850,9850,9850,0
|
|
20230906,155500,218524830,9850,9850,9850,9850,0
|
|
20230906,155400,218524830,9850,9850,9850,9850,0
|
|
20230906,155300,218524830,9850,9850,9850,9850,0
|
|
20230906,155200,218524830,9850,9850,9850,9850,0
|
|
20230906,155100,218524830,9850,9850,9850,9850,0
|
|
20230906,155000,218524830,9850,9850,9850,9850,0
|
|
20230906,154900,218524830,9850,9850,9850,9850,0
|
|
20230906,154800,218524830,9850,9850,9850,9850,0
|
|
20230906,154700,218524830,9850,9850,9850,9850,0
|
|
20230906,154600,218524830,9850,9850,9850,9850,0
|
|
20230906,154500,218524830,9850,9850,9850,9850,0
|
|
20230906,154400,218524830,9850,9850,9850,9850,0
|
|
20230906,154300,218524830,9850,9850,9850,9850,0
|
|
20230906,154200,218524830,9850,9850,9850,9850,0
|
|
20230906,154100,218524830,9850,9850,9850,9850,0
|
|
20230906,154000,218524830,9850,9850,9850,9850,0
|
|
20230906,153900,218524830,9850,9850,9850,9850,0
|
|
20230906,153800,218524830,9850,9850,9850,9850,0
|
|
20230906,153700,218524830,9850,9850,9850,9850,0
|
|
20230906,153600,218524830,9850,9850,9850,9850,0
|
|
20230906,153500,218524830,9850,9850,9850,9850,1221
|
|
20230906,153400,218524830,9850,9850,9850,9850,0
|
|
20230906,153300,218524830,9850,9850,9850,9850,0
|
|
20230906,153200,218524830,9850,9850,9850,9850,0
|
|
20230906,153100,218524830,9850,9850,9850,9850,0
|
|
20230906,153000,218524830,9850,9850,9850,9850,1221
|
|
20230906,152900,206497980,9830,9830,9830,9830,0
|
|
20230906,152800,206497980,9830,9830,9830,9830,0
|
|
20230906,152700,206497980,9830,9830,9830,9830,0
|
|
20230906,152600,206497980,9830,9830,9830,9830,0
|
|
20230906,152500,206497980,9830,9830,9830,9830,0
|
|
20230906,152400,206497980,9830,9830,9830,9830,0
|
|
20230906,152300,206497980,9830,9830,9830,9830,0
|
|
20230906,152200,206497980,9830,9830,9830,9830,0
|
|
20230906,152100,206497980,9830,9830,9830,9830,0
|
|
20230906,152000,206497980,9830,9830,9830,9830,0
|
|
20230906,151900,206497980,9830,9830,9830,9830,60
|
|
20230906,151800,205908180,9820,9820,9820,9820,234
|
|
20230906,151700,203610300,9820,9820,9820,9820,2
|
|
20230906,151600,203590660,9820,9820,9820,9820,100
|
|
20230906,151500,202608660,9820,9820,9820,9820,2
|
|
20230906,151400,202589020,9810,9810,9810,9810,10
|
|
20230906,151300,202490920,9820,9820,9820,9820,1
|
|
20230906,151200,202481100,9820,9820,9820,9820,2
|
|
20230906,151100,202461460,9820,9820,9820,9820,2
|
|
20230906,151000,202441820,9820,9820,9820,9820,110
|
|
20230906,150900,201361620,9820,9820,9820,9820,0
|
|
20230906,150800,201361620,9820,9830,9830,9820,172
|
|
20230906,150700,199672480,9830,9830,9830,9830,1
|
|
20230906,150600,199662650,9810,9810,9810,9810,0
|
|
20230906,150500,199662650,9810,9820,9820,9810,656
|
|
20230906,150400,193227100,9820,9820,9820,9820,10
|
|
20230906,150300,193128900,9830,9830,9830,9830,0
|
|
20230906,150200,193128900,9830,9830,9830,9830,63
|
|
20230906,150100,192509610,9830,9830,9830,9830,9
|
|
20230906,150000,192421140,9810,9810,9810,9810,18
|
|
20230906,145900,192244560,9810,9810,9810,9810,0
|
|
20230906,145800,192244560,9810,9810,9810,9810,0
|
|
20230906,145700,192244560,9810,9810,9810,9810,0
|
|
20230906,145600,192244560,9810,9820,9820,9810,370
|
|
20230906,145500,188611420,9830,9830,9830,9830,1
|
|
20230906,145400,188601590,9830,9830,9830,9830,2
|
|
20230906,145300,188581930,9830,9830,9830,9830,71
|
|
20230906,145200,187884000,9830,9830,9830,9830,0
|
|
20230906,145100,187884000,9830,9830,9830,9830,0
|
|
20230906,145000,187884000,9830,9830,9830,9830,8
|
|
20230906,144900,187805360,9840,9840,9840,9840,0
|
|
20230906,144800,187805360,9840,9840,9840,9840,0
|
|
20230906,144700,187805360,9840,9840,9840,9840,0
|
|
20230906,144600,187805360,9840,9840,9840,9840,0
|
|
20230906,144500,187805360,9840,9840,9840,9840,0
|
|
20230906,144400,187805360,9840,9840,9840,9840,0
|
|
20230906,144300,187805360,9840,9840,9840,9840,0
|
|
20230906,144200,187805360,9840,9840,9840,9840,0
|
|
20230906,144100,187805360,9840,9840,9840,9840,0
|
|
20230906,144000,187805360,9840,9840,9840,9840,9
|
|
20230906,143900,187716800,9830,9830,9830,9830,0
|
|
20230906,143800,187716800,9830,9830,9830,9830,0
|
|
20230906,143700,187716800,9830,9830,9830,9830,0
|
|
20230906,143600,187716800,9830,9830,9830,9830,7
|
|
20230906,143500,187647990,9830,9830,9830,9830,0
|
|
20230906,143400,187647990,9830,9830,9830,9830,0
|
|
20230906,143300,187647990,9830,9840,9840,9830,12
|
|
20230906,143200,187529940,9810,9810,9810,9810,0
|
|
20230906,143100,187529940,9810,9810,9810,9810,0
|
|
20230906,143000,187529940,9810,9810,9810,9810,0
|
|
20230906,142900,187529940,9810,9810,9810,9810,260
|
|
20230906,142800,184979340,9810,9810,9810,9810,0
|
|
20230906,142700,184979340,9810,9810,9810,9810,55
|
|
20230906,142600,184439790,9820,9820,9820,9820,0
|
|
20230906,142500,184439790,9820,9820,9820,9820,0
|
|
20230906,142400,184439790,9820,9820,9820,9820,0
|
|
20230906,142300,184439790,9820,9820,9820,9820,2
|
|
20230906,142200,184420150,9810,9810,9810,9810,0
|
|
20230906,142100,184420150,9810,9810,9810,9810,266
|
|
20230906,142000,181810690,9810,9810,9810,9810,0
|
|
20230906,141900,181810690,9810,9810,9810,9810,0
|
|
20230906,141800,181810690,9810,9810,9810,9810,130
|
|
20230906,141700,180535390,9810,9810,9810,9810,1000
|
|
20230906,141600,170725390,9820,9820,9820,9820,35
|
|
20230906,141500,170381690,9820,9820,9820,9820,0
|
|
20230906,141400,170381690,9820,9820,9820,9820,98
|
|
20230906,141300,169419330,9810,9810,9810,9810,0
|
|
20230906,141200,169419330,9810,9820,9820,9810,205
|
|
20230906,141100,167408260,9820,9820,9820,9820,359
|
|
20230906,141000,163882880,9820,9820,9820,9820,0
|
|
20230906,140900,163882880,9820,9820,9820,9820,0
|
|
20230906,140800,163882880,9820,9820,9820,9820,0
|
|
20230906,140700,163882880,9820,9820,9820,9820,1
|
|
20230906,140600,163873060,9820,9820,9820,9820,0
|
|
20230906,140500,163873060,9820,9820,9820,9820,0
|
|
20230906,140400,163873060,9820,9820,9820,9820,0
|
|
20230906,140300,163873060,9820,9820,9820,9820,0
|
|
20230906,140200,163873060,9820,9820,9820,9820,86
|
|
20230906,140100,163028540,9820,9820,9820,9820,0
|
|
20230906,140000,163028540,9820,9820,9820,9820,5
|
|
20230906,135900,162979440,9820,9820,9820,9820,0
|
|
20230906,135800,162979440,9820,9830,9830,9820,500
|
|
20230906,135700,158067870,9840,9840,9840,9840,0
|
|
20230906,135600,158067870,9840,9840,9840,9840,0
|
|
20230906,135500,158067870,9840,9840,9840,9840,0
|
|
20230906,135400,158067870,9840,9840,9840,9840,3
|
|
20230906,135300,158038350,9830,9830,9830,9830,0
|
|
20230906,135200,158038350,9830,9830,9830,9830,0
|
|
20230906,135100,158038350,9830,9830,9830,9830,0
|
|
20230906,135000,158038350,9830,9830,9830,9830,0
|
|
20230906,134900,158038350,9830,9830,9830,9830,500
|
|
20230906,134800,153123350,9830,9830,9830,9830,382
|
|
20230906,134700,149368290,9840,9840,9840,9840,6
|
|
20230906,134600,149309250,9840,9840,9840,9840,0
|
|
20230906,134500,149309250,9840,9840,9840,9840,80
|
|
20230906,134400,148522050,9840,9840,9840,9840,152
|
|
20230906,134300,147026370,9840,9840,9840,9840,0
|
|
20230906,134200,147026370,9840,9840,9840,9840,0
|
|
20230906,134100,147026370,9840,9840,9840,9840,0
|
|
20230906,134000,147026370,9840,9840,9840,9840,124
|
|
20230906,133900,145806210,9840,9840,9840,9840,1279
|
|
20230906,133800,133220850,9840,9840,9840,9840,116
|
|
20230906,133700,132079410,9850,9850,9850,9850,150
|
|
20230906,133600,130601910,9850,9850,9850,9850,0
|
|
20230906,133500,130601910,9850,9850,9850,9850,1
|
|
20230906,133400,130592060,9850,9850,9850,9850,3
|
|
20230906,133300,130562510,9850,9850,9850,9850,0
|
|
20230906,133200,130562510,9850,9850,9850,9850,0
|
|
20230906,133100,130562510,9850,9850,9850,9850,2
|
|
20230906,133000,130542810,9850,9850,9850,9850,15
|
|
20230906,132900,130395060,9840,9840,9840,9840,0
|
|
20230906,132800,130395060,9840,9840,9840,9840,16
|
|
20230906,132700,130237620,9850,9850,9850,9850,0
|
|
20230906,132600,130237620,9850,9850,9850,9850,80
|
|
20230906,132500,129449620,9850,9850,9850,9850,0
|
|
20230906,132400,129449620,9850,9850,9850,9850,0
|
|
20230906,132300,129449620,9850,9850,9850,9850,0
|
|
20230906,132200,129449620,9850,9850,9850,9850,0
|
|
20230906,132100,129449620,9850,9850,9850,9850,3
|
|
20230906,132000,129420070,9850,9850,9850,9850,2
|
|
20230906,131900,129400370,9850,9850,9850,9850,0
|
|
20230906,131800,129400370,9850,9850,9850,9850,5
|
|
20230906,131700,129351120,9850,9850,9850,9850,0
|
|
20230906,131600,129351120,9850,9850,9850,9850,0
|
|
20230906,131500,129351120,9850,9850,9850,9850,5
|
|
20230906,131400,129301870,9840,9840,9840,9840,0
|
|
20230906,131300,129301870,9840,9840,9840,9840,5
|
|
20230906,131200,129252670,9850,9850,9850,9850,0
|
|
20230906,131100,129252670,9850,9850,9850,9850,75
|
|
20230906,131000,128513920,9850,9850,9850,9850,0
|
|
20230906,130900,128513920,9850,9850,9850,9850,0
|
|
20230906,130800,128513920,9850,9850,9850,9850,0
|
|
20230906,130700,128513920,9850,9850,9850,9850,1
|
|
20230906,130600,128504070,9850,9850,9850,9850,0
|
|
20230906,130500,128504070,9850,9850,9850,9850,0
|
|
20230906,130400,128504070,9850,9850,9850,9850,0
|
|
20230906,130300,128504070,9850,9850,9850,9850,50
|
|
20230906,130200,128011570,9850,9850,9850,9850,0
|
|
20230906,130100,128011570,9850,9850,9850,9850,0
|
|
20230906,130000,128011570,9850,9850,9850,9850,0
|
|
20230906,125900,128011570,9850,9850,9850,9850,0
|
|
20230906,125800,128011570,9850,9850,9850,9850,0
|
|
20230906,125700,128011570,9850,9850,9850,9850,0
|
|
20230906,125600,128011570,9850,9850,9850,9850,0
|
|
20230906,125500,128011570,9850,9850,9850,9850,0
|
|
20230906,125400,128011570,9850,9850,9850,9850,100
|
|
20230906,125300,127026570,9850,9850,9850,9850,0
|
|
20230906,125200,127026570,9850,9850,9850,9850,0
|
|
20230906,125100,127026570,9850,9850,9850,9850,0
|
|
20230906,125000,127026570,9850,9850,9850,9850,0
|
|
20230906,124900,127026570,9850,9850,9850,9850,0
|
|
20230906,124800,127026570,9850,9850,9850,9850,0
|
|
20230906,124700,127026570,9850,9850,9850,9850,0
|
|
20230906,124600,127026570,9850,9850,9850,9850,5
|
|
20230906,124500,126977320,9850,9850,9850,9850,0
|
|
20230906,124400,126977320,9850,9850,9850,9850,295
|
|
20230906,124300,124071570,9850,9850,9850,9850,0
|
|
20230906,124200,124071570,9850,9850,9850,9850,0
|
|
20230906,124100,124071570,9850,9850,9850,9850,0
|
|
20230906,124000,124071570,9850,9850,9850,9850,0
|
|
20230906,123900,124071570,9850,9850,9850,9850,0
|
|
20230906,123800,124071570,9850,9850,9850,9850,1
|
|
20230906,123700,124061720,9850,9850,9850,9850,0
|
|
20230906,123600,124061720,9850,9850,9850,9850,15
|
|
20230906,123500,123913970,9850,9850,9850,9850,0
|
|
20230906,123400,123913970,9850,9850,9850,9850,1
|
|
20230906,123300,123904120,9850,9860,9860,9850,589
|
|
20230906,123200,118102360,9860,9860,9860,9860,0
|
|
20230906,123100,118102360,9860,9860,9860,9860,15
|
|
20230906,123000,117954460,9860,9860,9860,9860,0
|
|
20230906,122900,117954460,9860,9860,9860,9860,0
|
|
20230906,122800,117954460,9860,9860,9860,9860,0
|
|
20230906,122700,117954460,9860,9860,9860,9860,0
|
|
20230906,122600,117954460,9860,9860,9860,9860,0
|
|
20230906,122500,117954460,9860,9850,9860,9850,260
|
|
20230906,122400,115391360,9850,9860,9860,9850,151
|
|
20230906,122300,113904000,9860,9860,9860,9860,10
|
|
20230906,122200,113805400,9860,9860,9860,9860,0
|
|
20230906,122100,113805400,9860,9870,9870,9860,1218
|
|
20230906,122000,101795810,9880,9880,9880,9880,0
|
|
20230906,121900,101795810,9880,9880,9880,9880,1
|
|
20230906,121800,101785930,9870,9880,9880,9870,120
|
|
20230906,121700,100601330,9870,9870,9870,9870,0
|
|
20230906,121600,100601330,9870,9870,9870,9870,0
|
|
20230906,121500,100601330,9870,9870,9870,9870,0
|
|
20230906,121400,100601330,9870,9870,9870,9870,0
|
|
20230906,121300,100601330,9870,9870,9870,9870,5
|
|
20230906,121200,100551980,9870,9870,9870,9870,86
|
|
20230906,121100,99703160,9870,9870,9870,9870,0
|
|
20230906,121000,99703160,9870,9870,9870,9870,1
|
|
20230906,120900,99693290,9860,9860,9860,9860,113
|
|
20230906,120800,98579110,9870,9870,9870,9870,0
|
|
20230906,120700,98579110,9870,9870,9870,9870,0
|
|
20230906,120600,98579110,9870,9870,9870,9870,0
|
|
20230906,120500,98579110,9870,9870,9870,9870,0
|
|
20230906,120400,98579110,9870,9870,9870,9870,0
|
|
20230906,120300,98579110,9870,9870,9870,9870,0
|
|
20230906,120200,98579110,9870,9870,9870,9870,5
|
|
20230906,120100,98529760,9870,9870,9870,9870,0
|
|
20230906,120000,98529760,9870,9870,9870,9870,50
|
|
20230906,115900,98036260,9860,9860,9860,9860,0
|
|
20230906,115800,98036260,9860,9860,9860,9860,0
|
|
20230906,115700,98036260,9860,9860,9860,9860,0
|
|
20230906,115600,98036260,9860,9860,9860,9860,0
|
|
20230906,115500,98036260,9860,9860,9860,9860,1
|
|
20230906,115400,98026400,9860,9860,9860,9860,0
|
|
20230906,115300,98026400,9860,9860,9860,9860,0
|
|
20230906,115200,98026400,9860,9860,9860,9860,0
|
|
20230906,115100,98026400,9860,9860,9860,9860,90
|
|
20230906,115000,97139000,9860,9860,9860,9860,0
|
|
20230906,114900,97139000,9860,9860,9860,9860,0
|
|
20230906,114800,97139000,9860,9860,9860,9860,0
|
|
20230906,114700,97139000,9860,9860,9860,9860,10
|
|
20230906,114600,97040400,9860,9860,9860,9860,0
|
|
20230906,114500,97040400,9860,9860,9860,9860,0
|
|
20230906,114400,97040400,9860,9860,9860,9860,0
|
|
20230906,114300,97040400,9860,9860,9860,9860,0
|
|
20230906,114200,97040400,9860,9860,9860,9860,16
|
|
20230906,114100,96882640,9860,9860,9860,9860,0
|
|
20230906,114000,96882640,9860,9860,9860,9860,0
|
|
20230906,113900,96882640,9860,9860,9860,9860,0
|
|
20230906,113800,96882640,9860,9860,9860,9860,0
|
|
20230906,113700,96882640,9860,9860,9860,9860,0
|
|
20230906,113600,96882640,9860,9860,9860,9860,0
|
|
20230906,113500,96882640,9860,9860,9860,9860,65
|
|
20230906,113400,96241740,9860,9860,9860,9860,0
|
|
20230906,113300,96241740,9860,9860,9860,9860,0
|
|
20230906,113200,96241740,9860,9860,9860,9860,0
|
|
20230906,113100,96241740,9860,9860,9860,9860,0
|
|
20230906,113000,96241740,9860,9860,9860,9860,0
|
|
20230906,112900,96241740,9860,9860,9860,9860,200
|
|
20230906,112800,94269740,9860,9870,9870,9860,150
|
|
20230906,112700,92790730,9890,9890,9890,9890,0
|
|
20230906,112600,92790730,9890,9890,9890,9890,0
|
|
20230906,112500,92790730,9890,9890,9890,9890,0
|
|
20230906,112400,92790730,9890,9890,9890,9890,0
|
|
20230906,112300,92790730,9890,9890,9890,9890,3
|
|
20230906,112200,92761060,9880,9880,9880,9880,0
|
|
20230906,112100,92761060,9880,9880,9880,9880,20
|
|
20230906,112000,92563460,9880,9880,9880,9880,0
|
|
20230906,111900,92563460,9880,9880,9880,9880,137
|
|
20230906,111800,91209900,9880,9880,9880,9880,0
|
|
20230906,111700,91209900,9880,9880,9880,9880,0
|
|
20230906,111600,91209900,9880,9870,9880,9870,101
|
|
20230906,111500,90212070,9860,9860,9860,9860,0
|
|
20230906,111400,90212070,9860,9860,9860,9860,9
|
|
20230906,111300,90123330,9860,9860,9860,9860,0
|
|
20230906,111200,90123330,9860,9860,9860,9860,1
|
|
20230906,111100,90113470,9870,9870,9870,9870,0
|
|
20230906,111000,90113470,9870,9870,9870,9870,0
|
|
20230906,110900,90113470,9870,9870,9870,9870,3
|
|
20230906,110800,90083860,9870,9870,9870,9870,92
|
|
20230906,110700,89175820,9870,9870,9870,9870,0
|
|
20230906,110600,89175820,9870,9870,9870,9870,35
|
|
20230906,110500,88830370,9870,9870,9870,9870,80
|
|
20230906,110400,88040770,9870,9870,9870,9870,0
|
|
20230906,110300,88040770,9870,9870,9870,9870,0
|
|
20230906,110200,88040770,9870,9870,9870,9870,0
|
|
20230906,110100,88040770,9870,9870,9870,9870,3
|
|
20230906,110000,88011160,9870,9870,9870,9870,1
|
|
20230906,105900,88001290,9870,9870,9870,9870,1
|
|
20230906,105800,87991420,9860,9860,9860,9860,155
|
|
20230906,105700,86463120,9860,9860,9860,9860,0
|
|
20230906,105600,86463120,9860,9860,9860,9860,0
|
|
20230906,105500,86463120,9860,9860,9860,9860,0
|
|
20230906,105400,86463120,9860,9860,9860,9860,95
|
|
20230906,105300,85526420,9870,9870,9870,9870,0
|
|
20230906,105200,85526420,9870,9870,9870,9870,5
|
|
20230906,105100,85477070,9870,9870,9870,9870,0
|
|
20230906,105000,85477070,9870,9870,9870,9870,0
|
|
20230906,104900,85477070,9870,9870,9870,9870,1
|
|
20230906,104800,85467200,9860,9860,9860,9860,0
|
|
20230906,104700,85467200,9860,9860,9860,9860,0
|
|
20230906,104600,85467200,9860,9860,9860,9860,0
|
|
20230906,104500,85467200,9860,9860,9860,9860,0
|
|
20230906,104400,85467200,9860,9860,9860,9860,0
|
|
20230906,104300,85467200,9860,9890,9890,9860,105
|
|
20230906,104200,84428900,9860,9860,9860,9860,0
|
|
20230906,104100,84428900,9860,9860,9860,9860,0
|
|
20230906,104000,84428900,9860,9860,9860,9860,0
|
|
20230906,103900,84428900,9860,9860,9860,9860,0
|
|
20230906,103800,84428900,9860,9860,9860,9860,0
|
|
20230906,103700,84428900,9860,9860,9860,9860,370
|
|
20230906,103600,80780700,9860,9860,9860,9860,151
|
|
20230906,103500,79291840,9860,9860,9860,9860,0
|
|
20230906,103400,79291840,9860,9860,9860,9860,0
|
|
20230906,103300,79291840,9860,9860,9860,9860,0
|
|
20230906,103200,79291840,9860,9860,9860,9860,0
|
|
20230906,103100,79291840,9860,9860,9860,9860,0
|
|
20230906,103000,79291840,9860,9860,9860,9860,0
|
|
20230906,102900,79291840,9860,9870,9870,9860,40
|
|
20230906,102800,78897330,9880,9880,9880,9880,29
|
|
20230906,102700,78610810,9880,9890,9890,9880,540
|
|
20230906,102600,73275600,9880,9880,9880,9880,10
|
|
20230906,102500,73176800,9880,9880,9880,9880,0
|
|
20230906,102400,73176800,9880,9880,9880,9880,0
|
|
20230906,102300,73176800,9880,9880,9880,9880,0
|
|
20230906,102200,73176800,9880,9880,9880,9880,0
|
|
20230906,102100,73176800,9880,9880,9880,9880,0
|
|
20230906,102000,73176800,9880,9880,9880,9880,0
|
|
20230906,101900,73176800,9880,9880,9880,9880,0
|
|
20230906,101800,73176800,9880,9880,9880,9880,0
|
|
20230906,101700,73176800,9880,9890,9890,9880,4
|
|
20230906,101600,73137270,9890,9890,9890,9890,0
|
|
20230906,101500,73137270,9890,9890,9890,9890,6
|
|
20230906,101400,73077930,9890,9890,9890,9890,1
|
|
20230906,101300,73068040,9890,9890,9890,9890,1
|
|
20230906,101200,73058150,9880,9880,9880,9880,3
|
|
20230906,101100,73028510,9880,9880,9880,9880,0
|
|
20230906,101000,73028510,9880,9880,9880,9880,0
|
|
20230906,100900,73028510,9880,9880,9880,9880,4
|
|
20230906,100800,72988990,9880,9880,9880,9880,0
|
|
20230906,100700,72988990,9880,9880,9880,9880,0
|
|
20230906,100600,72988990,9880,9880,9880,9880,0
|
|
20230906,100500,72988990,9880,9880,9880,9880,0
|
|
20230906,100400,72988990,9880,9880,9880,9880,0
|
|
20230906,100300,72988990,9880,9880,9880,9880,441
|
|
20230906,100200,68631910,9880,9880,9880,9880,0
|
|
20230906,100100,68631910,9880,9880,9880,9880,0
|
|
20230906,100000,68631910,9880,9880,9880,9880,1
|
|
20230906,095900,68622030,9880,9880,9880,9880,200
|
|
20230906,095800,66646030,9860,9860,9860,9860,0
|
|
20230906,095700,66646030,9860,9860,9860,9860,0
|
|
20230906,095600,66646030,9860,9860,9860,9860,0
|
|
20230906,095500,66646030,9860,9860,9860,9860,0
|
|
20230906,095400,66646030,9860,9860,9860,9860,0
|
|
20230906,095300,66646030,9860,9860,9860,9860,0
|
|
20230906,095200,66646030,9860,9860,9860,9860,0
|
|
20230906,095100,66646030,9860,9860,9860,9860,0
|
|
20230906,095000,66646030,9860,9860,9860,9860,70
|
|
20230906,094900,65955830,9860,9860,9860,9860,0
|
|
20230906,094800,65955830,9860,9860,9860,9860,0
|
|
20230906,094700,65955830,9860,9860,9860,9860,0
|
|
20230906,094600,65955830,9860,9860,9860,9860,70
|
|
20230906,094500,65265630,9860,9860,9860,9860,785
|
|
20230906,094400,57525530,9880,9880,9880,9880,0
|
|
20230906,094300,57525530,9880,9880,9880,9880,0
|
|
20230906,094200,57525530,9880,9880,9880,9880,0
|
|
20230906,094100,57525530,9880,9880,9880,9880,2
|
|
20230906,094000,57505770,9890,9890,9890,9890,3
|
|
20230906,093900,57476100,9900,9900,9900,9900,31
|
|
20230906,093800,57169200,9900,9900,9900,9900,0
|
|
20230906,093700,57169200,9900,9900,9900,9900,9
|
|
20230906,093600,57080100,9900,9900,9900,9900,0
|
|
20230906,093500,57080100,9900,9900,9900,9900,0
|
|
20230906,093400,57080100,9900,9900,9900,9900,0
|
|
20230906,093300,57080100,9900,9900,9900,9900,0
|
|
20230906,093200,57080100,9900,9900,9900,9900,0
|
|
20230906,093100,57080100,9900,9900,9900,9900,0
|
|
20230906,093000,57080100,9900,9900,9900,9900,11
|
|
20230906,092900,56971200,9840,9840,9840,9840,0
|
|
20230906,092800,56971200,9840,9840,9840,9840,0
|
|
20230906,092700,56971200,9840,9900,9900,9840,12
|
|
20230906,092600,56852460,9840,9840,9840,9840,0
|
|
20230906,092500,56852460,9840,9840,9840,9840,0
|
|
20230906,092400,56852460,9840,9840,9840,9840,0
|
|
20230906,092300,56852460,9840,9840,9840,9840,0
|
|
20230906,092200,56852460,9840,9840,9840,9840,0
|
|
20230906,092100,56852460,9840,9850,9850,9840,640
|
|
20230906,092000,50554850,9850,9850,9850,9850,10
|
|
20230906,091900,50456350,9840,9840,9840,9840,0
|
|
20230906,091800,50456350,9840,9870,9870,9840,831
|
|
20230906,091700,42275060,9850,9850,9850,9850,0
|
|
20230906,091600,42275060,9850,9850,9850,9850,0
|
|
20230906,091500,42275060,9850,9850,9850,9850,0
|
|
20230906,091400,42275060,9850,9850,9850,9850,0
|
|
20230906,091300,42275060,9850,9850,9850,9850,0
|
|
20230906,091200,42275060,9850,9850,9850,9850,0
|
|
20230906,091100,42275060,9850,9850,9850,9850,0
|
|
20230906,091000,42275060,9850,9850,9850,9850,0
|
|
20230906,090900,42275060,9850,9850,9850,9850,0
|
|
20230906,090800,42275060,9850,9850,9850,9850,314
|
|
20230906,090700,39182160,9850,9850,9850,9850,140
|
|
20230906,090600,37803160,9850,9850,9850,9850,0
|
|
20230906,090500,37803160,9850,9850,9850,9850,299
|
|
20230906,090400,34858010,9850,9860,9860,9850,72
|
|
20230906,090300,34148770,9850,9850,9850,9850,27
|
|
20230906,090200,33882820,9850,9850,9850,9850,0
|
|
20230906,090100,33882820,9850,9850,9850,9850,6
|
|
20230906,090000,33823720,9890,9930,9930,9890,3419
|