612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,190900,353320040,7990,7990,7990,7990,682
|
|
20230906,190800,353320040,7990,7990,7990,7990,0
|
|
20230906,190700,353320040,7990,7990,7990,7990,0
|
|
20230906,190600,353320040,7990,7990,7990,7990,0
|
|
20230906,190500,353320040,7990,7990,7990,7990,0
|
|
20230906,190400,353320040,7990,7990,7990,7990,0
|
|
20230906,190300,353320040,7990,7990,7990,7990,0
|
|
20230906,190200,353320040,7990,7990,7990,7990,0
|
|
20230906,190100,353320040,7990,7990,7990,7990,0
|
|
20230906,190000,353320040,7990,7990,7990,7990,0
|
|
20230906,185900,353320040,7990,7990,7990,7990,0
|
|
20230906,185800,353320040,7990,7990,7990,7990,0
|
|
20230906,185700,353320040,7990,7990,7990,7990,0
|
|
20230906,185600,353320040,7990,7990,7990,7990,0
|
|
20230906,185500,353320040,7990,7990,7990,7990,0
|
|
20230906,185400,353320040,7990,7990,7990,7990,0
|
|
20230906,185300,353320040,7990,7990,7990,7990,0
|
|
20230906,185200,353320040,7990,7990,7990,7990,0
|
|
20230906,185100,353320040,7990,7990,7990,7990,0
|
|
20230906,185000,353320040,7990,7990,7990,7990,0
|
|
20230906,184900,353320040,7990,7990,7990,7990,0
|
|
20230906,184800,353320040,7990,7990,7990,7990,0
|
|
20230906,184700,353320040,7990,7990,7990,7990,0
|
|
20230906,184600,353320040,7990,7990,7990,7990,0
|
|
20230906,184500,353320040,7990,7990,7990,7990,0
|
|
20230906,184400,353320040,7990,7990,7990,7990,0
|
|
20230906,184300,353320040,7990,7990,7990,7990,0
|
|
20230906,184200,353320040,7990,7990,7990,7990,0
|
|
20230906,184100,353320040,7990,7990,7990,7990,0
|
|
20230906,184000,353320040,7990,7990,7990,7990,0
|
|
20230906,183900,353320040,7990,7990,7990,7990,682
|
|
20230906,183800,353320040,7990,7990,7990,7990,0
|
|
20230906,183700,353320040,7990,7990,7990,7990,0
|
|
20230906,183600,353320040,7990,7990,7990,7990,0
|
|
20230906,183500,353320040,7990,7990,7990,7990,0
|
|
20230906,183400,353320040,7990,7990,7990,7990,0
|
|
20230906,183300,353320040,7990,7990,7990,7990,0
|
|
20230906,183200,353320040,7990,7990,7990,7990,0
|
|
20230906,183100,353320040,7990,7990,7990,7990,0
|
|
20230906,183000,353320040,7990,7990,7990,7990,0
|
|
20230906,182900,353320040,7990,7990,7990,7990,0
|
|
20230906,182800,353320040,7990,7990,7990,7990,0
|
|
20230906,182700,353320040,7990,7990,7990,7990,0
|
|
20230906,182600,353320040,7990,7990,7990,7990,0
|
|
20230906,182500,353320040,7990,7990,7990,7990,0
|
|
20230906,182400,353320040,7990,7990,7990,7990,0
|
|
20230906,182300,353320040,7990,7990,7990,7990,0
|
|
20230906,182200,353320040,7990,7990,7990,7990,0
|
|
20230906,182100,353320040,7990,7990,7990,7990,0
|
|
20230906,182000,353320040,7990,7990,7990,7990,0
|
|
20230906,181900,353320040,7990,7990,7990,7990,0
|
|
20230906,181800,353320040,7990,7990,7990,7990,0
|
|
20230906,181700,353320040,7990,7990,7990,7990,0
|
|
20230906,181600,353320040,7990,7990,7990,7990,0
|
|
20230906,181500,353320040,7990,7990,7990,7990,0
|
|
20230906,181400,353320040,7990,7990,7990,7990,0
|
|
20230906,181300,353320040,7990,7990,7990,7990,0
|
|
20230906,181200,353320040,7990,7990,7990,7990,0
|
|
20230906,181100,353320040,7990,7990,7990,7990,0
|
|
20230906,181000,353320040,7990,7990,7990,7990,0
|
|
20230906,180900,353320040,7990,7990,7990,7990,682
|
|
20230906,180800,353320040,7990,7990,7990,7990,0
|
|
20230906,180700,353320040,7990,7990,7990,7990,0
|
|
20230906,180600,353320040,7990,7990,7990,7990,0
|
|
20230906,180500,353320040,7990,7990,7990,7990,0
|
|
20230906,180400,353320040,7990,7990,7990,7990,0
|
|
20230906,180300,353320040,7990,7990,7990,7990,0
|
|
20230906,180200,353320040,7990,7990,7990,7990,0
|
|
20230906,180100,353320040,7990,7990,7990,7990,0
|
|
20230906,180000,353320040,7990,7990,7990,7990,0
|
|
20230906,175900,353320040,7990,7990,7990,7990,0
|
|
20230906,175800,353320040,7990,7990,7990,7990,0
|
|
20230906,175700,353320040,7990,7990,7990,7990,0
|
|
20230906,175600,353320040,7990,7990,7990,7990,0
|
|
20230906,175500,353320040,7990,7990,7990,7990,0
|
|
20230906,175400,353320040,7990,7990,7990,7990,0
|
|
20230906,175300,353320040,7990,7990,7990,7990,0
|
|
20230906,175200,353320040,7990,7990,7990,7990,0
|
|
20230906,175100,353320040,7990,7990,7990,7990,0
|
|
20230906,175000,353320040,7990,7990,7990,7990,0
|
|
20230906,174900,353320040,7990,7990,7990,7990,0
|
|
20230906,174800,353320040,7990,7990,7990,7990,0
|
|
20230906,174700,353320040,7990,7990,7990,7990,0
|
|
20230906,174600,353320040,7990,7990,7990,7990,0
|
|
20230906,174500,353320040,7990,7990,7990,7990,0
|
|
20230906,174400,353320040,7990,7990,7990,7990,0
|
|
20230906,174300,353320040,7990,7990,7990,7990,0
|
|
20230906,174200,353320040,7990,7990,7990,7990,0
|
|
20230906,174100,353320040,7990,7990,7990,7990,0
|
|
20230906,174000,353320040,7990,7990,7990,7990,0
|
|
20230906,173900,353320040,7990,7990,7990,7990,682
|
|
20230906,173800,353320040,7990,7990,7990,7990,0
|
|
20230906,173700,353320040,7990,7990,7990,7990,0
|
|
20230906,173600,353320040,7990,7990,7990,7990,0
|
|
20230906,173500,353320040,7990,7990,7990,7990,0
|
|
20230906,173400,353320040,7990,7990,7990,7990,0
|
|
20230906,173300,353320040,7990,7990,7990,7990,0
|
|
20230906,173200,353320040,7990,7990,7990,7990,0
|
|
20230906,173100,353320040,7990,7990,7990,7990,0
|
|
20230906,173000,353320040,7990,7990,7990,7990,0
|
|
20230906,172900,353320040,7990,7990,7990,7990,0
|
|
20230906,172800,353320040,7990,7990,7990,7990,0
|
|
20230906,172700,353320040,7990,7990,7990,7990,0
|
|
20230906,172600,353320040,7990,7990,7990,7990,0
|
|
20230906,172500,353320040,7990,7990,7990,7990,0
|
|
20230906,172400,353320040,7990,7990,7990,7990,0
|
|
20230906,172300,353320040,7990,7990,7990,7990,0
|
|
20230906,172200,353320040,7990,7990,7990,7990,0
|
|
20230906,172100,353320040,7990,7990,7990,7990,0
|
|
20230906,172000,353320040,7990,7990,7990,7990,0
|
|
20230906,171900,353320040,7990,7990,7990,7990,0
|
|
20230906,171800,353320040,7990,7990,7990,7990,0
|
|
20230906,171700,353320040,7990,7990,7990,7990,0
|
|
20230906,171600,353320040,7990,7990,7990,7990,0
|
|
20230906,171500,353320040,7990,7990,7990,7990,0
|
|
20230906,171400,353320040,7990,7990,7990,7990,0
|
|
20230906,171300,353320040,7990,7990,7990,7990,0
|
|
20230906,171200,353320040,7990,7990,7990,7990,0
|
|
20230906,171100,353320040,7990,7990,7990,7990,0
|
|
20230906,171000,353320040,7990,7990,7990,7990,0
|
|
20230906,170900,353320040,7990,7990,7990,7990,682
|
|
20230906,170800,353320040,7990,7990,7990,7990,0
|
|
20230906,170700,353320040,7990,7990,7990,7990,0
|
|
20230906,170600,353320040,7990,7990,7990,7990,0
|
|
20230906,170500,353320040,7990,7990,7990,7990,0
|
|
20230906,170400,353320040,7990,7990,7990,7990,0
|
|
20230906,170300,353320040,7990,7990,7990,7990,0
|
|
20230906,170200,353320040,7990,7990,7990,7990,0
|
|
20230906,170100,353320040,7990,7990,7990,7990,0
|
|
20230906,170000,353320040,7990,7990,7990,7990,0
|
|
20230906,165900,353320040,7990,7990,7990,7990,0
|
|
20230906,165800,353320040,7990,7990,7990,7990,0
|
|
20230906,165700,353320040,7990,7990,7990,7990,0
|
|
20230906,165600,353320040,7990,7990,7990,7990,0
|
|
20230906,165500,353320040,7990,7990,7990,7990,0
|
|
20230906,165400,353320040,7990,7990,7990,7990,0
|
|
20230906,165300,353320040,7990,7990,7990,7990,0
|
|
20230906,165200,353320040,7990,7990,7990,7990,0
|
|
20230906,165100,353320040,7990,7990,7990,7990,0
|
|
20230906,165000,353320040,7990,7990,7990,7990,0
|
|
20230906,164900,353320040,7990,7990,7990,7990,0
|
|
20230906,164800,353320040,7990,7990,7990,7990,0
|
|
20230906,164700,353320040,7990,7990,7990,7990,0
|
|
20230906,164600,353320040,7990,7990,7990,7990,0
|
|
20230906,164500,353320040,7990,7990,7990,7990,0
|
|
20230906,164400,353320040,7990,7990,7990,7990,0
|
|
20230906,164300,353320040,7990,7990,7990,7990,0
|
|
20230906,164200,353320040,7990,7990,7990,7990,0
|
|
20230906,164100,353320040,7990,7990,7990,7990,0
|
|
20230906,164000,353320040,7990,7990,7990,7990,0
|
|
20230906,163900,353320040,7990,7990,7990,7990,682
|
|
20230906,163800,353320040,7990,7990,7990,7990,0
|
|
20230906,163700,353320040,7990,7990,7990,7990,0
|
|
20230906,163600,353320040,7990,7990,7990,7990,0
|
|
20230906,163500,353320040,7990,7990,7990,7990,0
|
|
20230906,163400,353320040,7990,7990,7990,7990,0
|
|
20230906,163300,353320040,7990,7990,7990,7990,0
|
|
20230906,163200,353320040,7990,7990,7990,7990,0
|
|
20230906,163100,353320040,7990,7990,7990,7990,0
|
|
20230906,163000,353320040,7990,7990,7990,7990,0
|
|
20230906,162900,353320040,7990,7990,7990,7990,0
|
|
20230906,162800,353320040,7990,7990,7990,7990,0
|
|
20230906,162700,353320040,7990,7990,7990,7990,0
|
|
20230906,162600,353320040,7990,7990,7990,7990,0
|
|
20230906,162500,353320040,7990,7990,7990,7990,0
|
|
20230906,162400,353320040,7990,7990,7990,7990,0
|
|
20230906,162300,353320040,7990,7990,7990,7990,0
|
|
20230906,162200,353320040,7990,7990,7990,7990,0
|
|
20230906,162100,353320040,7990,7990,7990,7990,0
|
|
20230906,162000,353320040,7990,7990,7990,7990,0
|
|
20230906,161900,353320040,7990,7990,7990,7990,0
|
|
20230906,161800,353320040,7990,7990,7990,7990,0
|
|
20230906,161700,353320040,7990,7990,7990,7990,0
|
|
20230906,161600,353320040,7990,7990,7990,7990,0
|
|
20230906,161500,353320040,7990,7990,7990,7990,0
|
|
20230906,161400,353320040,7990,7990,7990,7990,0
|
|
20230906,161300,353320040,7990,7990,7990,7990,0
|
|
20230906,161200,353320040,7990,7990,7990,7990,0
|
|
20230906,161100,353320040,7990,7990,7990,7990,0
|
|
20230906,161000,353320040,7990,7990,7990,7990,0
|
|
20230906,160900,353320040,7990,7990,7990,7990,682
|
|
20230906,160800,353320040,7990,7990,7990,7990,0
|
|
20230906,160700,353320040,7990,7990,7990,7990,0
|
|
20230906,160600,353320040,7990,7990,7990,7990,0
|
|
20230906,160500,353320040,7990,7990,7990,7990,0
|
|
20230906,160400,353320040,7990,7990,7990,7990,0
|
|
20230906,160300,353320040,7990,7990,7990,7990,0
|
|
20230906,160200,353320040,7990,7990,7990,7990,0
|
|
20230906,160100,353320040,7990,7990,7990,7990,0
|
|
20230906,160000,353320040,7990,7990,7990,7990,0
|
|
20230906,155900,353320040,7990,7990,7990,7990,0
|
|
20230906,155800,353320040,7990,7990,7990,7990,0
|
|
20230906,155700,353320040,7990,7990,7990,7990,0
|
|
20230906,155600,353320040,7990,7990,7990,7990,0
|
|
20230906,155500,353320040,7990,7990,7990,7990,0
|
|
20230906,155400,353320040,7990,7990,7990,7990,0
|
|
20230906,155300,353320040,7990,7990,7990,7990,0
|
|
20230906,155200,353320040,7990,7990,7990,7990,0
|
|
20230906,155100,353320040,7990,7990,7990,7990,0
|
|
20230906,155000,353320040,7990,7990,7990,7990,0
|
|
20230906,154900,353320040,7990,7990,7990,7990,0
|
|
20230906,154800,353320040,7990,7990,7990,7990,0
|
|
20230906,154700,353320040,7990,7990,7990,7990,0
|
|
20230906,154600,353320040,7990,7990,7990,7990,0
|
|
20230906,154500,353320040,7990,7990,7990,7990,0
|
|
20230906,154400,353320040,7990,7990,7990,7990,0
|
|
20230906,154300,353320040,7990,7990,7990,7990,0
|
|
20230906,154200,353320040,7990,7990,7990,7990,0
|
|
20230906,154100,353320040,7990,7990,7990,7990,0
|
|
20230906,154000,353320040,7990,7990,7990,7990,0
|
|
20230906,153900,353320040,7990,7990,7990,7990,682
|
|
20230906,153800,353320040,7990,7990,7990,7990,0
|
|
20230906,153700,353320040,7990,7990,7990,7990,0
|
|
20230906,153600,353320040,7990,7990,7990,7990,0
|
|
20230906,153500,353320040,7990,7990,7990,7990,0
|
|
20230906,153400,353320040,7990,7990,7990,7990,0
|
|
20230906,153300,353320040,7990,7990,7990,7990,0
|
|
20230906,153200,353320040,7990,7990,7990,7990,0
|
|
20230906,153100,353320040,7990,7990,7990,7990,0
|
|
20230906,153000,353320040,7990,7990,7990,7990,682
|
|
20230906,152900,347870860,8010,8010,8010,8010,0
|
|
20230906,152800,347870860,8010,8010,8010,8010,0
|
|
20230906,152700,347870860,8010,8010,8010,8010,0
|
|
20230906,152600,347870860,8010,8010,8010,8010,0
|
|
20230906,152500,347870860,8010,8010,8010,8010,0
|
|
20230906,152400,347870860,8010,8010,8010,8010,0
|
|
20230906,152300,347870860,8010,8010,8010,8010,0
|
|
20230906,152200,347870860,8010,8010,8010,8010,0
|
|
20230906,152100,347870860,8010,8010,8010,8010,0
|
|
20230906,152000,347870860,8010,8010,8010,8010,0
|
|
20230906,151900,347870860,8010,8010,8010,7990,18
|
|
20230906,151800,347726700,8010,8010,8010,8010,0
|
|
20230906,151700,347726700,8010,8010,8010,8010,12
|
|
20230906,151600,347630580,7990,7990,7990,7990,0
|
|
20230906,151500,347630580,7990,8000,8000,7990,514
|
|
20230906,151400,343522710,8000,8000,8000,8000,102
|
|
20230906,151300,342706710,8000,8000,8000,8000,0
|
|
20230906,151200,342706710,8000,8000,8000,8000,0
|
|
20230906,151100,342706710,8000,8000,8000,8000,3
|
|
20230906,151000,342682710,8000,8000,8000,8000,3
|
|
20230906,150900,342658710,8000,8000,8000,8000,0
|
|
20230906,150800,342658710,8000,8000,8000,8000,36
|
|
20230906,150700,342370710,8000,8000,8000,8000,11
|
|
20230906,150600,342282710,8000,7990,8000,7990,106
|
|
20230906,150500,341435710,8000,8010,8010,8000,29
|
|
20230906,150400,341203700,8000,8000,8000,8000,0
|
|
20230906,150300,341203700,8000,8000,8000,8000,0
|
|
20230906,150200,341203700,8000,8000,8000,8000,0
|
|
20230906,150100,341203700,8000,8000,8000,8000,3
|
|
20230906,150000,341179700,8000,8000,8000,8000,0
|
|
20230906,145900,341179700,8000,8010,8010,8000,3
|
|
20230906,145800,341155690,8010,8010,8010,8010,0
|
|
20230906,145700,341155690,8010,8000,8010,8000,3
|
|
20230906,145600,341131670,7990,7990,7990,7990,1
|
|
20230906,145500,341123680,7990,8010,8010,7990,38
|
|
20230906,145400,340819320,8010,8010,8010,8010,1
|
|
20230906,145300,340811310,8000,8000,8000,8000,0
|
|
20230906,145200,340811310,8000,8000,8000,8000,0
|
|
20230906,145100,340811310,8000,8000,8000,8000,0
|
|
20230906,145000,340811310,8000,8000,8000,8000,3
|
|
20230906,144900,340787310,8000,8000,8000,8000,0
|
|
20230906,144800,340787310,8000,8000,8000,7990,130
|
|
20230906,144700,339748310,8000,8000,8000,8000,39
|
|
20230906,144600,339436310,8000,8000,8000,8000,0
|
|
20230906,144500,339436310,8000,8010,8010,8000,88
|
|
20230906,144400,338732210,8000,8000,8000,8000,41
|
|
20230906,144300,338404210,8000,8000,8000,8000,13
|
|
20230906,144200,338300210,8000,8000,8000,8000,5
|
|
20230906,144100,338260210,8000,8000,8000,8000,31
|
|
20230906,144000,338012210,8000,8000,8000,8000,0
|
|
20230906,143900,338012210,8000,8000,8000,8000,0
|
|
20230906,143800,338012210,8000,8010,8010,8000,72
|
|
20230906,143700,337436160,8010,8010,8010,8010,0
|
|
20230906,143600,337436160,8010,8010,8010,8010,0
|
|
20230906,143500,337436160,8010,8010,8010,8010,0
|
|
20230906,143400,337436160,8010,8010,8010,8010,0
|
|
20230906,143300,337436160,8010,8010,8010,8010,4
|
|
20230906,143200,337404120,8010,8010,8010,8010,7
|
|
20230906,143100,337348050,8010,8010,8010,8010,0
|
|
20230906,143000,337348050,8010,8010,8010,8010,37
|
|
20230906,142900,337051680,8020,8020,8020,8020,0
|
|
20230906,142800,337051680,8020,8020,8020,8020,0
|
|
20230906,142700,337051680,8020,8020,8020,8020,2
|
|
20230906,142600,337035640,8020,8020,8020,8020,0
|
|
20230906,142500,337035640,8020,8020,8020,8020,10
|
|
20230906,142400,336955440,7990,7990,7990,7990,0
|
|
20230906,142300,336955440,7990,8010,8010,7990,2000
|
|
20230906,142200,320952940,8020,8020,8020,8020,0
|
|
20230906,142100,320952940,8020,8020,8020,8020,0
|
|
20230906,142000,320952940,8020,8020,8020,8020,0
|
|
20230906,141900,320952940,8020,8020,8020,8020,200
|
|
20230906,141800,319348940,8020,8020,8020,8020,0
|
|
20230906,141700,319348940,8020,8020,8020,8020,1
|
|
20230906,141600,319340920,8010,8010,8010,8010,0
|
|
20230906,141500,319340920,8010,8010,8010,8010,0
|
|
20230906,141400,319340920,8010,8010,8010,8010,0
|
|
20230906,141300,319340920,8010,8010,8010,8010,0
|
|
20230906,141200,319340920,8010,8010,8010,8010,0
|
|
20230906,141100,319340920,8010,8020,8020,8010,267
|
|
20230906,141000,317199690,8020,8020,8020,8020,0
|
|
20230906,140900,317199690,8020,8020,8020,8020,44
|
|
20230906,140800,316846810,8020,8020,8020,8020,43
|
|
20230906,140700,316501950,8020,8020,8020,8020,0
|
|
20230906,140600,316501950,8020,8020,8020,8020,0
|
|
20230906,140500,316501950,8020,8020,8020,8020,0
|
|
20230906,140400,316501950,8020,8020,8020,8020,0
|
|
20230906,140300,316501950,8020,8020,8020,8020,0
|
|
20230906,140200,316501950,8020,8020,8020,8020,0
|
|
20230906,140100,316501950,8020,8020,8020,8020,50
|
|
20230906,140000,316100950,8030,8030,8030,8030,20
|
|
20230906,135900,315940350,8030,8030,8030,8030,150
|
|
20230906,135800,314735850,8030,8030,8030,8030,15
|
|
20230906,135700,314615400,8020,8020,8020,8020,0
|
|
20230906,135600,314615400,8020,8020,8020,8020,0
|
|
20230906,135500,314615400,8020,8020,8020,8020,0
|
|
20230906,135400,314615400,8020,8020,8020,8020,0
|
|
20230906,135300,314615400,8020,8020,8020,8020,0
|
|
20230906,135200,314615400,8020,8020,8020,8020,0
|
|
20230906,135100,314615400,8020,8020,8020,8020,10
|
|
20230906,135000,314535200,8020,8020,8020,8020,3
|
|
20230906,134900,314511140,8020,8020,8020,8020,6
|
|
20230906,134800,314463020,8020,8020,8020,8020,0
|
|
20230906,134700,314463020,8020,8020,8020,8020,0
|
|
20230906,134600,314463020,8020,8020,8020,8020,1
|
|
20230906,134500,314455000,8020,8020,8020,8020,0
|
|
20230906,134400,314455000,8020,8020,8020,8020,0
|
|
20230906,134300,314455000,8020,8020,8020,8020,0
|
|
20230906,134200,314455000,8020,8020,8020,8020,0
|
|
20230906,134100,314455000,8020,8020,8020,8020,0
|
|
20230906,134000,314455000,8020,8020,8020,8020,0
|
|
20230906,133900,314455000,8020,8020,8020,8020,100
|
|
20230906,133800,313653000,8020,8020,8020,8020,0
|
|
20230906,133700,313653000,8020,8020,8020,8020,0
|
|
20230906,133600,313653000,8020,8020,8020,8020,0
|
|
20230906,133500,313653000,8020,8020,8020,8020,2
|
|
20230906,133400,313636960,8020,8020,8020,8020,0
|
|
20230906,133300,313636960,8020,8020,8020,8020,35
|
|
20230906,133200,313356260,8020,8020,8020,8020,0
|
|
20230906,133100,313356260,8020,8020,8020,8020,0
|
|
20230906,133000,313356260,8020,8020,8020,8020,10
|
|
20230906,132900,313276060,8020,8020,8020,8020,0
|
|
20230906,132800,313276060,8020,8020,8020,8020,2
|
|
20230906,132700,313260020,8020,8020,8020,8020,2
|
|
20230906,132600,313243980,8020,8020,8020,8020,0
|
|
20230906,132500,313243980,8020,8020,8020,8020,0
|
|
20230906,132400,313243980,8020,8020,8020,8020,0
|
|
20230906,132300,313243980,8020,8020,8020,8020,0
|
|
20230906,132200,313243980,8020,8020,8020,8020,0
|
|
20230906,132100,313243980,8020,8020,8020,8020,0
|
|
20230906,132000,313243980,8020,8020,8020,8020,0
|
|
20230906,131900,313243980,8020,8020,8020,8020,10
|
|
20230906,131800,313163780,8020,8020,8020,8020,1
|
|
20230906,131700,313155760,8030,8030,8030,8030,0
|
|
20230906,131600,313155760,8030,8030,8030,8030,1
|
|
20230906,131500,313147730,8020,8020,8020,8020,0
|
|
20230906,131400,313147730,8020,8020,8020,8020,0
|
|
20230906,131300,313147730,8020,8020,8020,8020,5
|
|
20230906,131200,313107630,8020,8020,8020,8020,149
|
|
20230906,131100,311912650,8020,8020,8020,8020,1
|
|
20230906,131000,311904630,8030,8030,8030,8030,0
|
|
20230906,130900,311904630,8030,8030,8030,8030,0
|
|
20230906,130800,311904630,8030,8030,8030,8030,0
|
|
20230906,130700,311904630,8030,8030,8030,8030,0
|
|
20230906,130600,311904630,8030,8030,8030,8030,20
|
|
20230906,130500,311744030,8030,8030,8030,8030,20
|
|
20230906,130400,311583430,8030,8030,8030,8030,0
|
|
20230906,130300,311583430,8030,8030,8030,8030,0
|
|
20230906,130200,311583430,8030,8030,8030,8030,0
|
|
20230906,130100,311583430,8030,8030,8030,8030,100
|
|
20230906,130000,310780430,8030,8030,8030,8030,0
|
|
20230906,125900,310780430,8030,8030,8030,8030,0
|
|
20230906,125800,310780430,8030,8030,8030,8030,0
|
|
20230906,125700,310780430,8030,8030,8030,8030,0
|
|
20230906,125600,310780430,8030,8030,8030,8030,0
|
|
20230906,125500,310780430,8030,8030,8030,8030,0
|
|
20230906,125400,310780430,8030,8030,8030,8030,0
|
|
20230906,125300,310780430,8030,8030,8030,8030,0
|
|
20230906,125200,310780430,8030,8030,8030,8030,0
|
|
20230906,125100,310780430,8030,8030,8030,8030,0
|
|
20230906,125000,310780430,8030,8020,8030,8020,502
|
|
20230906,124900,306749390,8020,8020,8020,8020,0
|
|
20230906,124800,306749390,8020,8020,8020,8020,0
|
|
20230906,124700,306749390,8020,8020,8020,8020,0
|
|
20230906,124600,306749390,8020,8020,8020,8020,0
|
|
20230906,124500,306749390,8020,8020,8020,8020,0
|
|
20230906,124400,306749390,8020,8020,8020,8020,0
|
|
20230906,124300,306749390,8020,8020,8020,8020,0
|
|
20230906,124200,306749390,8020,8020,8020,8020,0
|
|
20230906,124100,306749390,8020,8020,8020,8020,0
|
|
20230906,124000,306749390,8020,8020,8020,8020,10
|
|
20230906,123900,306669190,8030,8030,8030,8030,0
|
|
20230906,123800,306669190,8030,8030,8030,8030,0
|
|
20230906,123700,306669190,8030,8030,8030,8030,0
|
|
20230906,123600,306669190,8030,8030,8030,8030,101
|
|
20230906,123500,305858160,8020,8020,8020,8020,0
|
|
20230906,123400,305858160,8020,8020,8030,8010,121
|
|
20230906,123300,304886900,8030,8010,8040,8010,240
|
|
20230906,123200,302964420,8010,8010,8010,8010,42
|
|
20230906,123100,302628000,8010,8010,8010,8010,1
|
|
20230906,123000,302619990,8020,8020,8020,8020,410
|
|
20230906,122900,299331790,8020,8020,8020,8020,260
|
|
20230906,122800,297246590,8020,8020,8030,8000,904
|
|
20230906,122700,289996760,8020,8020,8020,8020,3
|
|
20230906,122600,289972700,8020,8020,8020,8020,0
|
|
20230906,122500,289972700,8020,8020,8020,8020,1
|
|
20230906,122400,289964680,7950,8020,8020,7950,306
|
|
20230906,122300,287530530,8030,7950,8030,7950,8
|
|
20230906,122200,287466700,7970,7990,7990,7950,3726
|
|
20230906,122100,257801660,7980,7980,7980,7980,1500
|
|
20230906,122000,245831660,7980,8020,8050,7980,4984
|
|
20230906,121900,206006850,8030,8030,8030,8030,10
|
|
20230906,121800,205926550,8040,8040,8040,8040,0
|
|
20230906,121700,205926550,8040,8040,8040,8040,0
|
|
20230906,121600,205926550,8040,8040,8040,8040,0
|
|
20230906,121500,205926550,8040,8040,8040,8040,0
|
|
20230906,121400,205926550,8040,8040,8040,8040,0
|
|
20230906,121300,205926550,8040,8040,8040,8040,0
|
|
20230906,121200,205926550,8040,8040,8040,8040,0
|
|
20230906,121100,205926550,8040,8040,8040,8040,0
|
|
20230906,121000,205926550,8040,8040,8040,8040,0
|
|
20230906,120900,205926550,8040,8040,8040,8040,0
|
|
20230906,120800,205926550,8040,8040,8040,8040,0
|
|
20230906,120700,205926550,8040,8040,8040,8040,0
|
|
20230906,120600,205926550,8040,8040,8040,8040,0
|
|
20230906,120500,205926550,8040,8040,8040,8040,0
|
|
20230906,120400,205926550,8040,8030,8040,7980,6865
|
|
20230906,120300,151022850,8030,8030,8030,8030,0
|
|
20230906,120200,151022850,8030,8050,8050,8030,1659
|
|
20230906,120100,137691140,8050,8050,8050,8050,0
|
|
20230906,120000,137691140,8050,8050,8050,8050,0
|
|
20230906,115900,137691140,8050,8050,8050,8050,0
|
|
20230906,115800,137691140,8050,8050,8050,8050,0
|
|
20230906,115700,137691140,8050,8050,8050,8050,0
|
|
20230906,115600,137691140,8050,8050,8050,8050,0
|
|
20230906,115500,137691140,8050,8050,8050,8050,190
|
|
20230906,115400,136161640,8050,8050,8050,8050,0
|
|
20230906,115300,136161640,8050,8050,8050,8050,2
|
|
20230906,115200,136145540,8060,8060,8060,8060,7
|
|
20230906,115100,136089120,8060,8060,8060,8060,1
|
|
20230906,115000,136081060,8050,8050,8050,8050,0
|
|
20230906,114900,136081060,8050,8050,8050,8050,0
|
|
20230906,114800,136081060,8050,8050,8050,8050,0
|
|
20230906,114700,136081060,8050,8050,8050,8050,0
|
|
20230906,114600,136081060,8050,8050,8050,8050,127
|
|
20230906,114500,135058710,8050,8050,8050,8050,0
|
|
20230906,114400,135058710,8050,8050,8050,8050,0
|
|
20230906,114300,135058710,8050,8050,8050,8050,0
|
|
20230906,114200,135058710,8050,8050,8050,8050,0
|
|
20230906,114100,135058710,8050,8050,8050,8050,0
|
|
20230906,114000,135058710,8050,8050,8050,8050,500
|
|
20230906,113900,131033710,8060,8060,8060,8060,5
|
|
20230906,113800,130993410,8060,8060,8060,8060,0
|
|
20230906,113700,130993410,8060,8060,8060,8060,0
|
|
20230906,113600,130993410,8060,8060,8060,8060,0
|
|
20230906,113500,130993410,8060,8060,8060,8060,0
|
|
20230906,113400,130993410,8060,8060,8060,8060,10
|
|
20230906,113300,130912810,8050,8050,8050,8050,0
|
|
20230906,113200,130912810,8050,8050,8050,8050,0
|
|
20230906,113100,130912810,8050,8050,8050,8050,0
|
|
20230906,113000,130912810,8050,8050,8050,8050,0
|
|
20230906,112900,130912810,8050,8050,8050,8050,0
|
|
20230906,112800,130912810,8050,8050,8050,8050,0
|
|
20230906,112700,130912810,8050,8050,8050,8050,0
|
|
20230906,112600,130912810,8050,8050,8050,8050,0
|
|
20230906,112500,130912810,8050,8050,8050,8050,0
|
|
20230906,112400,130912810,8050,8050,8050,8050,0
|
|
20230906,112300,130912810,8050,8050,8050,8050,0
|
|
20230906,112200,130912810,8050,8050,8050,8050,0
|
|
20230906,112100,130912810,8050,8050,8050,8050,0
|
|
20230906,112000,130912810,8050,8050,8050,8050,0
|
|
20230906,111900,130912810,8050,8050,8050,8050,0
|
|
20230906,111800,130912810,8050,8050,8050,8050,0
|
|
20230906,111700,130912810,8050,8070,8070,8050,18
|
|
20230906,111600,130767680,8060,8080,8080,8060,28
|
|
20230906,111500,130541700,8090,8090,8090,8090,510
|
|
20230906,111400,126415800,8090,8090,8090,8090,0
|
|
20230906,111300,126415800,8090,8090,8090,8090,0
|
|
20230906,111200,126415800,8090,8090,8090,8090,0
|
|
20230906,111100,126415800,8090,8090,8090,8090,0
|
|
20230906,111000,126415800,8090,8090,8090,8090,0
|
|
20230906,110900,126415800,8090,8090,8090,8090,0
|
|
20230906,110800,126415800,8090,8090,8090,8090,0
|
|
20230906,110700,126415800,8090,8090,8090,8090,0
|
|
20230906,110600,126415800,8090,8090,8090,8090,0
|
|
20230906,110500,126415800,8090,8090,8090,8090,0
|
|
20230906,110400,126415800,8090,8090,8090,8090,0
|
|
20230906,110300,126415800,8090,8090,8090,8090,0
|
|
20230906,110200,126415800,8090,8090,8090,8090,0
|
|
20230906,110100,126415800,8090,8090,8090,8090,1
|
|
20230906,110000,126407710,8020,8020,8020,8020,0
|
|
20230906,105900,126407710,8020,8020,8020,8020,0
|
|
20230906,105800,126407710,8020,8050,8050,8020,2582
|
|
20230906,105700,105672570,8090,8090,8090,8090,0
|
|
20230906,105600,105672570,8090,8090,8090,8090,0
|
|
20230906,105500,105672570,8090,8090,8090,8090,0
|
|
20230906,105400,105672570,8090,8090,8090,8090,0
|
|
20230906,105300,105672570,8090,8090,8090,8090,0
|
|
20230906,105200,105672570,8090,8090,8090,8090,0
|
|
20230906,105100,105672570,8090,8090,8090,8090,0
|
|
20230906,105000,105672570,8090,8090,8090,8090,0
|
|
20230906,104900,105672570,8090,8090,8090,8090,0
|
|
20230906,104800,105672570,8090,8090,8090,8090,1
|
|
20230906,104700,105664480,8080,8080,8080,8080,40
|
|
20230906,104600,105341280,8030,8030,8030,8030,0
|
|
20230906,104500,105341280,8030,8030,8030,8030,0
|
|
20230906,104400,105341280,8030,8030,8030,8030,19
|
|
20230906,104300,105188710,8090,8090,8090,8090,50
|
|
20230906,104200,104784210,8080,8080,8080,8080,50
|
|
20230906,104100,104380210,8030,8030,8030,8030,0
|
|
20230906,104000,104380210,8030,8030,8030,8030,3
|
|
20230906,103900,104356120,8030,8030,8030,8030,0
|
|
20230906,103800,104356120,8030,8030,8030,8030,1
|
|
20230906,103700,104348090,8080,8080,8080,8080,0
|
|
20230906,103600,104348090,8080,8080,8080,8080,6
|
|
20230906,103500,104299610,8100,8070,8100,8030,1909
|
|
20230906,103400,88922410,8070,8070,8070,8070,477
|
|
20230906,103300,85073020,8050,8050,8050,8050,0
|
|
20230906,103200,85073020,8050,8050,8050,8050,0
|
|
20230906,103100,85073020,8050,8050,8050,8050,20
|
|
20230906,103000,84912020,8070,8070,8070,8070,16
|
|
20230906,102900,84782900,8060,8060,8060,8060,0
|
|
20230906,102800,84782900,8060,8060,8060,8060,0
|
|
20230906,102700,84782900,8060,8060,8060,8060,0
|
|
20230906,102600,84782900,8060,8060,8060,8060,150
|
|
20230906,102500,83573900,8070,8070,8070,8070,251
|
|
20230906,102400,81548330,8070,8070,8070,8070,0
|
|
20230906,102300,81548330,8070,8070,8070,8070,17
|
|
20230906,102200,81411140,8070,8070,8070,8070,0
|
|
20230906,102100,81411140,8070,8070,8070,8070,0
|
|
20230906,102000,81411140,8070,8070,8070,8070,0
|
|
20230906,101900,81411140,8070,8070,8070,8070,0
|
|
20230906,101800,81411140,8070,8070,8070,8070,0
|
|
20230906,101700,81411140,8070,8060,8070,8060,555
|
|
20230906,101600,76937830,8060,8060,8060,8060,0
|
|
20230906,101500,76937830,8060,8060,8060,8060,15
|
|
20230906,101400,76816930,8050,8050,8050,8050,0
|
|
20230906,101300,76816930,8050,8050,8050,8050,316
|
|
20230906,101200,74273130,8040,8040,8040,8040,1
|
|
20230906,101100,74265090,8030,8030,8030,8030,0
|
|
20230906,101000,74265090,8030,8040,8040,8030,15
|
|
20230906,100900,74144560,8050,8050,8050,8050,3
|
|
20230906,100800,74120410,8050,8050,8050,8050,0
|
|
20230906,100700,74120410,8050,8050,8050,8050,0
|
|
20230906,100600,74120410,8050,8050,8050,8050,0
|
|
20230906,100500,74120410,8050,8050,8050,8050,2
|
|
20230906,100400,74104310,8050,8050,8050,8050,1
|
|
20230906,100300,74096260,8050,8050,8050,8050,0
|
|
20230906,100200,74096260,8050,8050,8050,8050,0
|
|
20230906,100100,74096260,8050,8050,8050,8050,1
|
|
20230906,100000,74088210,8040,8040,8040,8040,0
|
|
20230906,095900,74088210,8040,8040,8040,8040,0
|
|
20230906,095800,74088210,8040,8050,8050,8040,5
|
|
20230906,095700,74048000,8050,8050,8050,8050,0
|
|
20230906,095600,74048000,8050,8050,8050,8050,0
|
|
20230906,095500,74048000,8050,8050,8050,8050,1
|
|
20230906,095400,74039950,8050,8050,8050,8050,0
|
|
20230906,095300,74039950,8050,8050,8050,8050,10
|
|
20230906,095200,73959450,8050,8050,8050,8050,0
|
|
20230906,095100,73959450,8050,8050,8050,8050,0
|
|
20230906,095000,73959450,8050,8050,8050,8050,0
|
|
20230906,094900,73959450,8050,8050,8050,8050,0
|
|
20230906,094800,73959450,8050,8050,8050,8050,0
|
|
20230906,094700,73959450,8050,8050,8050,8050,1
|
|
20230906,094600,73951400,8050,8050,8050,8050,0
|
|
20230906,094500,73951400,8050,8050,8050,8050,0
|
|
20230906,094400,73951400,8050,8050,8050,8050,0
|
|
20230906,094300,73951400,8050,8050,8050,8050,30
|
|
20230906,094200,73709900,8050,8050,8050,8050,0
|
|
20230906,094100,73709900,8050,8050,8050,8050,0
|
|
20230906,094000,73709900,8050,8050,8050,8050,0
|
|
20230906,093900,73709900,8050,8030,8050,8030,32
|
|
20230906,093800,73452920,8000,8030,8030,8000,500
|
|
20230906,093700,69449910,8060,8060,8060,8060,0
|
|
20230906,093600,69449910,8060,8060,8060,8060,2
|
|
20230906,093500,69433790,8060,8060,8060,8060,0
|
|
20230906,093400,69433790,8060,8050,8060,8010,1507
|
|
20230906,093300,57356400,8070,8070,8070,8070,0
|
|
20230906,093200,57356400,8070,8070,8070,8070,3
|
|
20230906,093100,57332190,8070,8060,8070,8060,132
|
|
20230906,093000,56268260,8060,8060,8060,8060,57
|
|
20230906,092900,55808840,8060,8050,8060,8050,461
|
|
20230906,092800,52093360,8030,8030,8030,8030,0
|
|
20230906,092700,52093360,8030,8030,8030,8030,0
|
|
20230906,092600,52093360,8030,8070,8070,8030,70
|
|
20230906,092500,51529250,8090,8040,8090,8010,1801
|
|
20230906,092400,37087640,8100,8070,8110,8010,2710
|
|
20230906,092300,15349250,8110,8110,8110,8110,3
|
|
20230906,092200,15324920,8100,8100,8100,8100,0
|
|
20230906,092100,15324920,8100,8100,8100,8100,0
|
|
20230906,092000,15324920,8100,8100,8100,8100,51
|
|
20230906,091900,14911820,8110,8110,8110,8110,0
|
|
20230906,091800,14911820,8110,8110,8110,8110,3
|
|
20230906,091700,14887490,8100,8100,8110,8100,3
|
|
20230906,091600,14863180,8110,8070,8110,8070,3
|
|
20230906,091500,14838900,8110,8110,8110,8100,50
|
|
20230906,091400,14433410,8110,8110,8110,8110,0
|
|
20230906,091300,14433410,8110,8100,8110,8100,7
|
|
20230906,091200,14376690,8110,8110,8110,8110,0
|
|
20230906,091100,14376690,8110,8110,8110,8110,0
|
|
20230906,091000,14376690,8110,8110,8110,8110,1
|
|
20230906,090900,14368580,8070,8070,8070,8070,25
|
|
20230906,090800,14166830,8090,8090,8090,8090,70
|
|
20230906,090700,13600530,8090,8100,8110,8090,112
|
|
20230906,090600,12692730,8090,8090,8090,8090,90
|
|
20230906,090500,11964630,8070,8060,8070,8060,181
|
|
20230906,090400,10504560,8070,8070,8070,8070,30
|
|
20230906,090300,10262460,8070,8070,8070,8070,2
|
|
20230906,090200,10246320,8070,8070,8070,8070,1
|
|
20230906,090100,10238250,8030,8030,8030,8030,0
|
|
20230906,090000,10238250,8030,8030,8030,8030,1275
|