575 lines
26 KiB
CSV
575 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183200,81084530,9850,9850,9850,9850,216
|
|
20230925,183100,81084530,9850,9850,9850,9850,0
|
|
20230925,183000,81084530,9850,9850,9850,9850,0
|
|
20230925,182900,81084530,9850,9850,9850,9850,0
|
|
20230925,182800,81084530,9850,9850,9850,9850,0
|
|
20230925,182700,81084530,9850,9850,9850,9850,0
|
|
20230925,182600,81084530,9850,9850,9850,9850,0
|
|
20230925,182500,81084530,9850,9850,9850,9850,0
|
|
20230925,182400,81084530,9850,9850,9850,9850,0
|
|
20230925,182300,81084530,9850,9850,9850,9850,0
|
|
20230925,182200,81084530,9850,9850,9850,9850,0
|
|
20230925,182100,81084530,9850,9850,9850,9850,0
|
|
20230925,182000,81084530,9850,9850,9850,9850,0
|
|
20230925,181900,81084530,9850,9850,9850,9850,0
|
|
20230925,181800,81084530,9850,9850,9850,9850,0
|
|
20230925,181700,81084530,9850,9850,9850,9850,0
|
|
20230925,181600,81084530,9850,9850,9850,9850,0
|
|
20230925,181500,81084530,9850,9850,9850,9850,0
|
|
20230925,181400,81084530,9850,9850,9850,9850,0
|
|
20230925,181300,81084530,9850,9850,9850,9850,0
|
|
20230925,181200,81084530,9850,9850,9850,9850,0
|
|
20230925,181100,81084530,9850,9850,9850,9850,0
|
|
20230925,181000,81084530,9850,9850,9850,9850,0
|
|
20230925,180900,81084530,9850,9850,9850,9850,0
|
|
20230925,180800,81084530,9850,9850,9850,9850,0
|
|
20230925,180700,81084530,9850,9850,9850,9850,0
|
|
20230925,180600,81084530,9850,9850,9850,9850,0
|
|
20230925,180500,81084530,9850,9850,9850,9850,0
|
|
20230925,180400,81084530,9850,9850,9850,9850,0
|
|
20230925,180300,81084530,9850,9850,9850,9850,0
|
|
20230925,180200,81084530,9850,9850,9850,9850,216
|
|
20230925,180100,81084530,9850,9850,9850,9850,0
|
|
20230925,180000,81084530,9850,9850,9850,9850,0
|
|
20230925,175900,81084530,9850,9850,9850,9850,0
|
|
20230925,175800,81084530,9850,9850,9850,9850,0
|
|
20230925,175700,81084530,9850,9850,9850,9850,0
|
|
20230925,175600,81084530,9850,9850,9850,9850,0
|
|
20230925,175500,81084530,9850,9850,9850,9850,0
|
|
20230925,175400,81084530,9850,9850,9850,9850,0
|
|
20230925,175300,81084530,9850,9850,9850,9850,0
|
|
20230925,175200,81084530,9850,9850,9850,9850,0
|
|
20230925,175100,81084530,9850,9850,9850,9850,0
|
|
20230925,175000,81084530,9850,9850,9850,9850,0
|
|
20230925,174900,81084530,9850,9850,9850,9850,0
|
|
20230925,174800,81084530,9850,9850,9850,9850,0
|
|
20230925,174700,81084530,9850,9850,9850,9850,0
|
|
20230925,174600,81084530,9850,9850,9850,9850,0
|
|
20230925,174500,81084530,9850,9850,9850,9850,0
|
|
20230925,174400,81084530,9850,9850,9850,9850,0
|
|
20230925,174300,81084530,9850,9850,9850,9850,0
|
|
20230925,174200,81084530,9850,9850,9850,9850,0
|
|
20230925,174100,81084530,9850,9850,9850,9850,0
|
|
20230925,174000,81084530,9850,9850,9850,9850,0
|
|
20230925,173900,81084530,9850,9850,9850,9850,0
|
|
20230925,173800,81084530,9850,9850,9850,9850,0
|
|
20230925,173700,81084530,9850,9850,9850,9850,0
|
|
20230925,173600,81084530,9850,9850,9850,9850,0
|
|
20230925,173500,81084530,9850,9850,9850,9850,0
|
|
20230925,173400,81084530,9850,9850,9850,9850,0
|
|
20230925,173300,81084530,9850,9850,9850,9850,0
|
|
20230925,173200,81084530,9850,9850,9850,9850,216
|
|
20230925,173100,81084530,9850,9850,9850,9850,0
|
|
20230925,173000,81084530,9850,9850,9850,9850,0
|
|
20230925,172900,81084530,9850,9850,9850,9850,0
|
|
20230925,172800,81084530,9850,9850,9850,9850,0
|
|
20230925,172700,81084530,9850,9850,9850,9850,0
|
|
20230925,172600,81084530,9850,9850,9850,9850,0
|
|
20230925,172500,81084530,9850,9850,9850,9850,0
|
|
20230925,172400,81084530,9850,9850,9850,9850,0
|
|
20230925,172300,81084530,9850,9850,9850,9850,0
|
|
20230925,172200,81084530,9850,9850,9850,9850,0
|
|
20230925,172100,81084530,9850,9850,9850,9850,0
|
|
20230925,172000,81084530,9850,9850,9850,9850,0
|
|
20230925,171900,81084530,9850,9850,9850,9850,0
|
|
20230925,171800,81084530,9850,9850,9850,9850,0
|
|
20230925,171700,81084530,9850,9850,9850,9850,0
|
|
20230925,171600,81084530,9850,9850,9850,9850,0
|
|
20230925,171500,81084530,9850,9850,9850,9850,0
|
|
20230925,171400,81084530,9850,9850,9850,9850,0
|
|
20230925,171300,81084530,9850,9850,9850,9850,0
|
|
20230925,171200,81084530,9850,9850,9850,9850,0
|
|
20230925,171100,81084530,9850,9850,9850,9850,0
|
|
20230925,171000,81084530,9850,9850,9850,9850,0
|
|
20230925,170900,81084530,9850,9850,9850,9850,0
|
|
20230925,170800,81084530,9850,9850,9850,9850,0
|
|
20230925,170700,81084530,9850,9850,9850,9850,0
|
|
20230925,170600,81084530,9850,9850,9850,9850,0
|
|
20230925,170500,81084530,9850,9850,9850,9850,0
|
|
20230925,170400,81084530,9850,9850,9850,9850,0
|
|
20230925,170300,81084530,9850,9850,9850,9850,0
|
|
20230925,170200,81084530,9850,9850,9850,9850,216
|
|
20230925,170100,81084530,9850,9850,9850,9850,0
|
|
20230925,170000,81084530,9850,9850,9850,9850,0
|
|
20230925,165900,81084530,9850,9850,9850,9850,0
|
|
20230925,165800,81084530,9850,9850,9850,9850,0
|
|
20230925,165700,81084530,9850,9850,9850,9850,0
|
|
20230925,165600,81084530,9850,9850,9850,9850,0
|
|
20230925,165500,81084530,9850,9850,9850,9850,0
|
|
20230925,165400,81084530,9850,9850,9850,9850,0
|
|
20230925,165300,81084530,9850,9850,9850,9850,0
|
|
20230925,165200,81084530,9850,9850,9850,9850,0
|
|
20230925,165100,81084530,9850,9850,9850,9850,0
|
|
20230925,165000,81084530,9850,9850,9850,9850,0
|
|
20230925,164900,81084530,9850,9850,9850,9850,0
|
|
20230925,164800,81084530,9850,9850,9850,9850,0
|
|
20230925,164700,81084530,9850,9850,9850,9850,0
|
|
20230925,164600,81084530,9850,9850,9850,9850,0
|
|
20230925,164500,81084530,9850,9850,9850,9850,0
|
|
20230925,164400,81084530,9850,9850,9850,9850,0
|
|
20230925,164300,81084530,9850,9850,9850,9850,0
|
|
20230925,164200,81084530,9850,9850,9850,9850,0
|
|
20230925,164100,81084530,9850,9850,9850,9850,0
|
|
20230925,164000,81084530,9850,9850,9850,9850,0
|
|
20230925,163900,81084530,9850,9850,9850,9850,0
|
|
20230925,163800,81084530,9850,9850,9850,9850,0
|
|
20230925,163700,81084530,9850,9850,9850,9850,0
|
|
20230925,163600,81084530,9850,9850,9850,9850,0
|
|
20230925,163500,81084530,9850,9850,9850,9850,0
|
|
20230925,163400,81084530,9850,9850,9850,9850,0
|
|
20230925,163300,81084530,9850,9850,9850,9850,0
|
|
20230925,163200,81084530,9850,9850,9850,9850,216
|
|
20230925,163100,81084530,9850,9850,9850,9850,0
|
|
20230925,163000,81084530,9850,9850,9850,9850,0
|
|
20230925,162900,81084530,9850,9850,9850,9850,0
|
|
20230925,162800,81084530,9850,9850,9850,9850,0
|
|
20230925,162700,81084530,9850,9850,9850,9850,0
|
|
20230925,162600,81084530,9850,9850,9850,9850,0
|
|
20230925,162500,81084530,9850,9850,9850,9850,0
|
|
20230925,162400,81084530,9850,9850,9850,9850,0
|
|
20230925,162300,81084530,9850,9850,9850,9850,0
|
|
20230925,162200,81084530,9850,9850,9850,9850,0
|
|
20230925,162100,81084530,9850,9850,9850,9850,0
|
|
20230925,162000,81084530,9850,9850,9850,9850,0
|
|
20230925,161900,81084530,9850,9850,9850,9850,0
|
|
20230925,161800,81084530,9850,9850,9850,9850,0
|
|
20230925,161700,81084530,9850,9850,9850,9850,0
|
|
20230925,161600,81084530,9850,9850,9850,9850,0
|
|
20230925,161500,81084530,9850,9850,9850,9850,0
|
|
20230925,161400,81084530,9850,9850,9850,9850,0
|
|
20230925,161300,81084530,9850,9850,9850,9850,0
|
|
20230925,161200,81084530,9850,9850,9850,9850,0
|
|
20230925,161100,81084530,9850,9850,9850,9850,0
|
|
20230925,161000,81084530,9850,9850,9850,9850,0
|
|
20230925,160900,81084530,9850,9850,9850,9850,0
|
|
20230925,160800,81084530,9850,9850,9850,9850,0
|
|
20230925,160700,81084530,9850,9850,9850,9850,0
|
|
20230925,160600,81084530,9850,9850,9850,9850,0
|
|
20230925,160500,81084530,9850,9850,9850,9850,0
|
|
20230925,160400,81084530,9850,9850,9850,9850,0
|
|
20230925,160300,81084530,9850,9850,9850,9850,0
|
|
20230925,160200,81084530,9850,9850,9850,9850,216
|
|
20230925,160100,81084530,9850,9850,9850,9850,0
|
|
20230925,160000,81084530,9850,9850,9850,9850,0
|
|
20230925,155900,81084530,9850,9850,9850,9850,0
|
|
20230925,155800,81084530,9850,9850,9850,9850,0
|
|
20230925,155700,81084530,9850,9850,9850,9850,0
|
|
20230925,155600,81084530,9850,9850,9850,9850,0
|
|
20230925,155500,81084530,9850,9850,9850,9850,0
|
|
20230925,155400,81084530,9850,9850,9850,9850,0
|
|
20230925,155300,81084530,9850,9850,9850,9850,0
|
|
20230925,155200,81084530,9850,9850,9850,9850,0
|
|
20230925,155100,81084530,9850,9850,9850,9850,0
|
|
20230925,155000,81084530,9850,9850,9850,9850,0
|
|
20230925,154900,81084530,9850,9850,9850,9850,0
|
|
20230925,154800,81084530,9850,9850,9850,9850,0
|
|
20230925,154700,81084530,9850,9850,9850,9850,0
|
|
20230925,154600,81084530,9850,9850,9850,9850,0
|
|
20230925,154500,81084530,9850,9850,9850,9850,0
|
|
20230925,154400,81084530,9850,9850,9850,9850,0
|
|
20230925,154300,81084530,9850,9850,9850,9850,0
|
|
20230925,154200,81084530,9850,9850,9850,9850,0
|
|
20230925,154100,81084530,9850,9850,9850,9850,0
|
|
20230925,154000,81084530,9850,9850,9850,9850,0
|
|
20230925,153900,81084530,9850,9850,9850,9850,0
|
|
20230925,153800,81084530,9850,9850,9850,9850,0
|
|
20230925,153700,81084530,9850,9850,9850,9850,0
|
|
20230925,153600,81084530,9850,9850,9850,9850,0
|
|
20230925,153500,81084530,9850,9850,9850,9850,0
|
|
20230925,153400,81084530,9850,9850,9850,9850,0
|
|
20230925,153300,81084530,9850,9850,9850,9850,0
|
|
20230925,153200,81084530,9850,9850,9850,9850,216
|
|
20230925,153100,81084530,9850,9850,9850,9850,0
|
|
20230925,153000,81084530,9850,9850,9850,9850,216
|
|
20230925,152900,78956930,9850,9850,9850,9850,0
|
|
20230925,152800,78956930,9850,9850,9850,9850,0
|
|
20230925,152700,78956930,9850,9850,9850,9850,0
|
|
20230925,152600,78956930,9850,9850,9850,9850,0
|
|
20230925,152500,78956930,9850,9850,9850,9850,0
|
|
20230925,152400,78956930,9850,9850,9850,9850,0
|
|
20230925,152300,78956930,9850,9850,9850,9850,0
|
|
20230925,152200,78956930,9850,9850,9850,9850,0
|
|
20230925,152100,78956930,9850,9850,9850,9850,0
|
|
20230925,152000,78956930,9850,9850,9850,9850,0
|
|
20230925,151900,78956930,9850,9840,9850,9840,106
|
|
20230925,151800,77913080,9850,9850,9850,9850,600
|
|
20230925,151700,72003080,9850,9850,9850,9850,15
|
|
20230925,151600,71855330,9880,9850,9880,9850,7
|
|
20230925,151500,71786330,9850,9860,9860,9850,45
|
|
20230925,151400,71342980,9850,9830,9850,9830,323
|
|
20230925,151300,68162860,9820,9780,9820,9780,222
|
|
20230925,151200,65986370,9780,9780,9780,9760,262
|
|
20230925,151100,63424510,9780,9780,9780,9780,25
|
|
20230925,151000,63180010,9770,9750,9770,9750,271
|
|
20230925,150900,60534010,9750,9740,9750,9740,212
|
|
20230925,150800,58469090,9740,9740,9740,9740,0
|
|
20230925,150700,58469090,9740,9740,9740,9740,300
|
|
20230925,150600,55547090,9740,9740,9740,9740,1
|
|
20230925,150500,55537350,9730,9730,9730,9730,19
|
|
20230925,150400,55352480,9720,9720,9720,9720,2
|
|
20230925,150300,55333040,9720,9720,9720,9720,5
|
|
20230925,150200,55284440,9720,9720,9720,9720,0
|
|
20230925,150100,55284440,9720,9720,9720,9720,0
|
|
20230925,150000,55284440,9720,9720,9720,9720,0
|
|
20230925,145900,55284440,9720,9720,9720,9720,0
|
|
20230925,145800,55284440,9720,9720,9720,9720,0
|
|
20230925,145700,55284440,9720,9720,9720,9720,0
|
|
20230925,145600,55284440,9720,9720,9720,9720,0
|
|
20230925,145500,55284440,9720,9720,9720,9720,0
|
|
20230925,145400,55284440,9720,9720,9720,9720,1
|
|
20230925,145300,55274720,9730,9730,9730,9730,0
|
|
20230925,145200,55274720,9730,9730,9730,9730,0
|
|
20230925,145100,55274720,9730,9730,9730,9730,1
|
|
20230925,145000,55264990,9710,9710,9710,9710,30
|
|
20230925,144900,54973690,9700,9700,9700,9700,0
|
|
20230925,144800,54973690,9700,9700,9700,9700,40
|
|
20230925,144700,54585690,9700,9700,9700,9700,0
|
|
20230925,144600,54585690,9700,9700,9700,9700,0
|
|
20230925,144500,54585690,9700,9700,9700,9700,0
|
|
20230925,144400,54585690,9700,9700,9700,9700,0
|
|
20230925,144300,54585690,9700,9700,9700,9700,0
|
|
20230925,144200,54585690,9700,9700,9700,9700,50
|
|
20230925,144100,54100690,9700,9700,9700,9700,213
|
|
20230925,144000,52034590,9730,9730,9730,9730,0
|
|
20230925,143900,52034590,9730,9730,9730,9730,0
|
|
20230925,143800,52034590,9730,9730,9730,9730,0
|
|
20230925,143700,52034590,9730,9730,9730,9730,0
|
|
20230925,143600,52034590,9730,9730,9730,9730,0
|
|
20230925,143500,52034590,9730,9730,9730,9730,0
|
|
20230925,143400,52034590,9730,9730,9730,9730,0
|
|
20230925,143300,52034590,9730,9730,9730,9730,0
|
|
20230925,143200,52034590,9730,9730,9730,9730,0
|
|
20230925,143100,52034590,9730,9730,9730,9730,0
|
|
20230925,143000,52034590,9730,9730,9730,9730,0
|
|
20230925,142900,52034590,9730,9730,9730,9730,0
|
|
20230925,142800,52034590,9730,9730,9730,9730,0
|
|
20230925,142700,52034590,9730,9730,9730,9730,4
|
|
20230925,142600,51995670,9730,9730,9730,9730,0
|
|
20230925,142500,51995670,9730,9730,9730,9730,0
|
|
20230925,142400,51995670,9730,9730,9730,9730,3
|
|
20230925,142300,51966480,9700,9700,9700,9700,0
|
|
20230925,142200,51966480,9700,9700,9700,9700,0
|
|
20230925,142100,51966480,9700,9710,9710,9700,120
|
|
20230925,142000,50802470,9700,9700,9700,9700,0
|
|
20230925,141900,50802470,9700,9700,9700,9700,0
|
|
20230925,141800,50802470,9700,9700,9700,9700,0
|
|
20230925,141700,50802470,9700,9700,9700,9700,0
|
|
20230925,141600,50802470,9700,9700,9700,9700,55
|
|
20230925,141500,50268970,9700,9700,9700,9700,0
|
|
20230925,141400,50268970,9700,9710,9710,9700,20
|
|
20230925,141300,50074910,9740,9740,9740,9740,0
|
|
20230925,141200,50074910,9740,9740,9740,9740,0
|
|
20230925,141100,50074910,9740,9740,9740,9740,0
|
|
20230925,141000,50074910,9740,9740,9740,9740,0
|
|
20230925,140900,50074910,9740,9740,9740,9740,0
|
|
20230925,140800,50074910,9740,9740,9740,9740,0
|
|
20230925,140700,50074910,9740,9740,9740,9740,0
|
|
20230925,140600,50074910,9740,9740,9740,9740,0
|
|
20230925,140500,50074910,9740,9740,9740,9740,0
|
|
20230925,140400,50074910,9740,9740,9740,9740,0
|
|
20230925,140300,50074910,9740,9740,9740,9740,0
|
|
20230925,140200,50074910,9740,9740,9740,9740,0
|
|
20230925,140100,50074910,9740,9740,9740,9740,291
|
|
20230925,140000,47240570,9740,9740,9740,9740,0
|
|
20230925,135900,47240570,9740,9730,9740,9730,209
|
|
20230925,135800,45205910,9730,9730,9730,9730,0
|
|
20230925,135700,45205910,9730,9730,9730,9730,0
|
|
20230925,135600,45205910,9730,9730,9730,9730,0
|
|
20230925,135500,45205910,9730,9730,9730,9730,0
|
|
20230925,135400,45205910,9730,9730,9730,9730,1
|
|
20230925,135300,45196180,9730,9730,9730,9730,0
|
|
20230925,135200,45196180,9730,9730,9730,9730,0
|
|
20230925,135100,45196180,9730,9730,9730,9730,0
|
|
20230925,135000,45196180,9730,9730,9730,9730,0
|
|
20230925,134900,45196180,9730,9730,9730,9730,0
|
|
20230925,134800,45196180,9730,9730,9730,9730,0
|
|
20230925,134700,45196180,9730,9730,9730,9730,0
|
|
20230925,134600,45196180,9730,9730,9730,9730,0
|
|
20230925,134500,45196180,9730,9730,9730,9730,1
|
|
20230925,134400,45186450,9700,9700,9700,9700,102
|
|
20230925,134300,44197050,9700,9700,9700,9700,0
|
|
20230925,134200,44197050,9700,9700,9700,9700,46
|
|
20230925,134100,43750850,9700,9700,9700,9700,0
|
|
20230925,134000,43750850,9700,9700,9700,9700,0
|
|
20230925,133900,43750850,9700,9700,9700,9700,0
|
|
20230925,133800,43750850,9700,9700,9700,9700,5
|
|
20230925,133700,43702350,9700,9700,9700,9700,0
|
|
20230925,133600,43702350,9700,9700,9700,9700,0
|
|
20230925,133500,43702350,9700,9700,9700,9700,0
|
|
20230925,133400,43702350,9700,9700,9700,9700,0
|
|
20230925,133300,43702350,9700,9700,9700,9700,0
|
|
20230925,133200,43702350,9700,9700,9700,9700,0
|
|
20230925,133100,43702350,9700,9700,9700,9700,1
|
|
20230925,133000,43692650,9690,9690,9690,9690,0
|
|
20230925,132900,43692650,9690,9690,9690,9690,0
|
|
20230925,132800,43692650,9690,9690,9690,9690,0
|
|
20230925,132700,43692650,9690,9690,9690,9690,0
|
|
20230925,132600,43692650,9690,9690,9690,9690,0
|
|
20230925,132500,43692650,9690,9690,9690,9690,0
|
|
20230925,132400,43692650,9690,9690,9690,9690,0
|
|
20230925,132300,43692650,9690,9690,9690,9690,0
|
|
20230925,132200,43692650,9690,9690,9690,9690,0
|
|
20230925,132100,43692650,9690,9690,9690,9690,18
|
|
20230925,132000,43518230,9730,9730,9730,9730,0
|
|
20230925,131900,43518230,9730,9730,9730,9730,0
|
|
20230925,131800,43518230,9730,9730,9730,9730,0
|
|
20230925,131700,43518230,9730,9730,9730,9730,0
|
|
20230925,131600,43518230,9730,9730,9730,9730,0
|
|
20230925,131500,43518230,9730,9730,9730,9730,0
|
|
20230925,131400,43518230,9730,9730,9730,9730,40
|
|
20230925,131300,43129030,9730,9730,9730,9730,1
|
|
20230925,131200,43119300,9680,9680,9680,9680,0
|
|
20230925,131100,43119300,9680,9680,9680,9680,0
|
|
20230925,131000,43119300,9680,9680,9680,9680,0
|
|
20230925,130900,43119300,9680,9680,9680,9680,27
|
|
20230925,130800,42857940,9680,9690,9690,9680,121
|
|
20230925,130700,41686610,9700,9700,9700,9700,0
|
|
20230925,130600,41686610,9700,9700,9700,9700,0
|
|
20230925,130500,41686610,9700,9700,9700,9700,0
|
|
20230925,130400,41686610,9700,9700,9700,9700,3
|
|
20230925,130300,41657510,9730,9730,9730,9730,148
|
|
20230925,130200,40217470,9710,9710,9710,9710,0
|
|
20230925,130100,40217470,9710,9710,9710,9710,0
|
|
20230925,130000,40217470,9710,9710,9710,9710,0
|
|
20230925,125900,40217470,9710,9710,9710,9710,1
|
|
20230925,125800,40207760,9730,9730,9730,9730,0
|
|
20230925,125700,40207760,9730,9730,9730,9730,0
|
|
20230925,125600,40207760,9730,9730,9730,9730,0
|
|
20230925,125500,40207760,9730,9730,9730,9730,0
|
|
20230925,125400,40207760,9730,9730,9730,9730,0
|
|
20230925,125300,40207760,9730,9730,9730,9730,0
|
|
20230925,125200,40207760,9730,9730,9730,9730,0
|
|
20230925,125100,40207760,9730,9730,9730,9730,0
|
|
20230925,125000,40207760,9730,9730,9730,9730,0
|
|
20230925,124900,40207760,9730,9730,9730,9730,0
|
|
20230925,124800,40207760,9730,9730,9730,9730,0
|
|
20230925,124700,40207760,9730,9730,9730,9730,0
|
|
20230925,124600,40207760,9730,9730,9730,9730,0
|
|
20230925,124500,40207760,9730,9730,9730,9730,0
|
|
20230925,124400,40207760,9730,9730,9730,9730,0
|
|
20230925,124300,40207760,9730,9710,9730,9710,441
|
|
20230925,124200,35918300,9720,9720,9720,9720,0
|
|
20230925,124100,35918300,9720,9720,9720,9720,0
|
|
20230925,124000,35918300,9720,9720,9720,9720,0
|
|
20230925,123900,35918300,9720,9720,9720,9720,0
|
|
20230925,123800,35918300,9720,9720,9720,9720,0
|
|
20230925,123700,35918300,9720,9720,9720,9720,0
|
|
20230925,123600,35918300,9720,9720,9720,9720,0
|
|
20230925,123500,35918300,9720,9720,9720,9720,0
|
|
20230925,123400,35918300,9720,9720,9720,9720,0
|
|
20230925,123300,35918300,9720,9720,9720,9720,0
|
|
20230925,123200,35918300,9720,9720,9720,9720,0
|
|
20230925,123100,35918300,9720,9720,9720,9720,0
|
|
20230925,123000,35918300,9720,9720,9720,9720,0
|
|
20230925,122900,35918300,9720,9720,9720,9720,0
|
|
20230925,122800,35918300,9720,9720,9720,9720,0
|
|
20230925,122700,35918300,9720,9720,9720,9720,0
|
|
20230925,122600,35918300,9720,9720,9720,9720,0
|
|
20230925,122500,35918300,9720,9720,9720,9720,0
|
|
20230925,122400,35918300,9720,9720,9720,9720,0
|
|
20230925,122300,35918300,9720,9720,9720,9720,0
|
|
20230925,122200,35918300,9720,9720,9720,9720,0
|
|
20230925,122100,35918300,9720,9720,9720,9720,0
|
|
20230925,122000,35918300,9720,9720,9720,9720,3
|
|
20230925,121900,35889140,9720,9720,9720,9720,0
|
|
20230925,121800,35889140,9720,9720,9720,9720,0
|
|
20230925,121700,35889140,9720,9720,9720,9720,0
|
|
20230925,121600,35889140,9720,9720,9720,9720,0
|
|
20230925,121500,35889140,9720,9720,9720,9720,0
|
|
20230925,121400,35889140,9720,9720,9720,9720,0
|
|
20230925,121300,35889140,9720,9720,9720,9720,0
|
|
20230925,121200,35889140,9720,9720,9720,9720,0
|
|
20230925,121100,35889140,9720,9720,9720,9720,43
|
|
20230925,121000,35471180,9720,9720,9720,9720,0
|
|
20230925,120900,35471180,9720,9720,9720,9720,0
|
|
20230925,120800,35471180,9720,9720,9720,9720,0
|
|
20230925,120700,35471180,9720,9720,9720,9720,0
|
|
20230925,120600,35471180,9720,9720,9720,9720,0
|
|
20230925,120500,35471180,9720,9720,9720,9720,10
|
|
20230925,120400,35373980,9720,9720,9720,9720,5
|
|
20230925,120300,35325380,9730,9730,9730,9730,0
|
|
20230925,120200,35325380,9730,9730,9730,9730,0
|
|
20230925,120100,35325380,9730,9730,9730,9730,0
|
|
20230925,120000,35325380,9730,9730,9730,9730,0
|
|
20230925,115900,35325380,9730,9730,9730,9730,0
|
|
20230925,115800,35325380,9730,9730,9730,9730,0
|
|
20230925,115700,35325380,9730,9730,9730,9730,0
|
|
20230925,115600,35325380,9730,9730,9730,9730,0
|
|
20230925,115500,35325380,9730,9730,9730,9730,0
|
|
20230925,115400,35325380,9730,9730,9730,9730,0
|
|
20230925,115300,35325380,9730,9730,9730,9730,0
|
|
20230925,115200,35325380,9730,9730,9730,9730,0
|
|
20230925,115100,35325380,9730,9720,9730,9720,10
|
|
20230925,115000,35228140,9730,9730,9730,9730,0
|
|
20230925,114900,35228140,9730,9730,9730,9730,0
|
|
20230925,114800,35228140,9730,9730,9730,9730,0
|
|
20230925,114700,35228140,9730,9730,9730,9730,0
|
|
20230925,114600,35228140,9730,9730,9730,9730,0
|
|
20230925,114500,35228140,9730,9730,9730,9730,0
|
|
20230925,114400,35228140,9730,9730,9730,9730,8
|
|
20230925,114300,35150300,9720,9720,9720,9720,0
|
|
20230925,114200,35150300,9720,9720,9720,9720,0
|
|
20230925,114100,35150300,9720,9720,9720,9720,0
|
|
20230925,114000,35150300,9720,9720,9720,9720,0
|
|
20230925,113900,35150300,9720,9710,9720,9710,125
|
|
20230925,113800,33935440,9710,9710,9710,9710,0
|
|
20230925,113700,33935440,9710,9690,9710,9690,181
|
|
20230925,113600,32180150,9690,9690,9690,9690,0
|
|
20230925,113500,32180150,9690,9690,9690,9690,0
|
|
20230925,113400,32180150,9690,9690,9690,9690,0
|
|
20230925,113300,32180150,9690,9690,9690,9690,0
|
|
20230925,113200,32180150,9690,9690,9690,9690,0
|
|
20230925,113100,32180150,9690,9690,9690,9690,0
|
|
20230925,113000,32180150,9690,9690,9690,9690,0
|
|
20230925,112900,32180150,9690,9690,9690,9690,0
|
|
20230925,112800,32180150,9690,9690,9690,9690,0
|
|
20230925,112700,32180150,9690,9690,9690,9690,0
|
|
20230925,112600,32180150,9690,9690,9690,9690,0
|
|
20230925,112500,32180150,9690,9690,9690,9690,0
|
|
20230925,112400,32180150,9690,9690,9690,9690,0
|
|
20230925,112300,32180150,9690,9690,9690,9690,0
|
|
20230925,112200,32180150,9690,9690,9690,9690,19
|
|
20230925,112100,31996040,9690,9690,9690,9690,0
|
|
20230925,112000,31996040,9690,9690,9690,9690,0
|
|
20230925,111900,31996040,9690,9690,9690,9690,5
|
|
20230925,111800,31947590,9690,9690,9690,9690,20
|
|
20230925,111700,31753790,9690,9690,9690,9690,6
|
|
20230925,111600,31695650,9690,9690,9690,9690,94
|
|
20230925,111500,30784790,9690,9690,9690,9690,0
|
|
20230925,111400,30784790,9690,9690,9690,9690,0
|
|
20230925,111300,30784790,9690,9690,9690,9690,0
|
|
20230925,111200,30784790,9690,9690,9690,9690,0
|
|
20230925,111100,30784790,9690,9690,9690,9690,0
|
|
20230925,111000,30784790,9690,9690,9690,9690,0
|
|
20230925,110900,30784790,9690,9680,9690,9680,9
|
|
20230925,110800,30697660,9680,9680,9680,9680,0
|
|
20230925,110700,30697660,9680,9680,9680,9680,0
|
|
20230925,110600,30697660,9680,9680,9680,9680,0
|
|
20230925,110500,30697660,9680,9680,9680,9680,11
|
|
20230925,110400,30591180,9680,9680,9680,9680,9
|
|
20230925,110300,30504060,9680,9680,9680,9680,10
|
|
20230925,110200,30407260,9680,9680,9680,9680,0
|
|
20230925,110100,30407260,9680,9680,9680,9680,0
|
|
20230925,110000,30407260,9680,9680,9680,9680,4
|
|
20230925,105900,30368540,9680,9680,9680,9680,0
|
|
20230925,105800,30368540,9680,9670,9680,9670,302
|
|
20230925,105700,27447210,9670,9670,9670,9670,20
|
|
20230925,105600,27253810,9670,9670,9670,9670,0
|
|
20230925,105500,27253810,9670,9670,9670,9670,0
|
|
20230925,105400,27253810,9670,9670,9670,9670,0
|
|
20230925,105300,27253810,9670,9670,9670,9670,162
|
|
20230925,105200,25687270,9670,9670,9670,9670,0
|
|
20230925,105100,25687270,9670,9670,9670,9670,0
|
|
20230925,105000,25687270,9670,9670,9670,9670,0
|
|
20230925,104900,25687270,9670,9670,9670,9670,0
|
|
20230925,104800,25687270,9670,9670,9670,9670,0
|
|
20230925,104700,25687270,9670,9670,9670,9670,0
|
|
20230925,104600,25687270,9670,9670,9670,9670,0
|
|
20230925,104500,25687270,9670,9670,9670,9670,0
|
|
20230925,104400,25687270,9670,9670,9670,9670,0
|
|
20230925,104300,25687270,9670,9670,9670,9670,0
|
|
20230925,104200,25687270,9670,9670,9670,9670,0
|
|
20230925,104100,25687270,9670,9670,9670,9670,2
|
|
20230925,104000,25667930,9670,9670,9670,9670,0
|
|
20230925,103900,25667930,9670,9670,9670,9670,0
|
|
20230925,103800,25667930,9670,9670,9670,9670,0
|
|
20230925,103700,25667930,9670,9670,9670,9670,0
|
|
20230925,103600,25667930,9670,9670,9670,9670,0
|
|
20230925,103500,25667930,9670,9670,9670,9670,0
|
|
20230925,103400,25667930,9670,9670,9670,9670,0
|
|
20230925,103300,25667930,9670,9670,9670,9670,2
|
|
20230925,103200,25648590,9680,9680,9680,9680,0
|
|
20230925,103100,25648590,9680,9680,9680,9680,0
|
|
20230925,103000,25648590,9680,9680,9680,9680,0
|
|
20230925,102900,25648590,9680,9680,9680,9680,1
|
|
20230925,102800,25638910,9670,9670,9670,9670,8
|
|
20230925,102700,25561550,9670,9670,9670,9670,0
|
|
20230925,102600,25561550,9670,9670,9670,9670,1
|
|
20230925,102500,25551880,9650,9650,9650,9650,0
|
|
20230925,102400,25551880,9650,9650,9650,9650,0
|
|
20230925,102300,25551880,9650,9650,9650,9650,200
|
|
20230925,102200,23621880,9650,9650,9650,9650,6
|
|
20230925,102100,23563980,9640,9640,9640,9640,0
|
|
20230925,102000,23563980,9640,9640,9640,9640,0
|
|
20230925,101900,23563980,9640,9640,9640,9640,0
|
|
20230925,101800,23563980,9640,9640,9640,9640,0
|
|
20230925,101700,23563980,9640,9640,9640,9640,0
|
|
20230925,101600,23563980,9640,9640,9640,9640,0
|
|
20230925,101500,23563980,9640,9640,9640,9640,0
|
|
20230925,101400,23563980,9640,9640,9640,9640,0
|
|
20230925,101300,23563980,9640,9640,9640,9640,0
|
|
20230925,101200,23563980,9640,9660,9660,9640,300
|
|
20230925,101100,20668980,9650,9650,9650,9650,0
|
|
20230925,101000,20668980,9650,9650,9650,9650,0
|
|
20230925,100900,20668980,9650,9650,9650,9650,0
|
|
20230925,100800,20668980,9650,9650,9650,9650,0
|
|
20230925,100700,20668980,9650,9650,9650,9650,0
|
|
20230925,100600,20668980,9650,9650,9650,9650,0
|
|
20230925,100500,20668980,9650,9650,9650,9650,0
|
|
20230925,100400,20668980,9650,9650,9650,9650,0
|
|
20230925,100300,20668980,9650,9650,9650,9650,6
|
|
20230925,100200,20611080,9650,9650,9650,9650,0
|
|
20230925,100100,20611080,9650,9650,9650,9650,299
|
|
20230925,100000,17725730,9640,9640,9640,9640,0
|
|
20230925,095900,17725730,9640,9640,9640,9640,0
|
|
20230925,095800,17725730,9640,9640,9640,9640,0
|
|
20230925,095700,17725730,9640,9640,9640,9640,0
|
|
20230925,095600,17725730,9640,9640,9640,9640,220
|
|
20230925,095500,15604930,9640,9640,9640,9640,3
|
|
20230925,095400,15576010,9640,9640,9640,9640,0
|
|
20230925,095300,15576010,9640,9640,9640,9640,0
|
|
20230925,095200,15576010,9640,9640,9640,9640,73
|
|
20230925,095100,14872290,9680,9680,9680,9680,0
|
|
20230925,095000,14872290,9680,9680,9680,9680,0
|
|
20230925,094900,14872290,9680,9680,9680,9680,1
|
|
20230925,094800,14862610,9640,9640,9640,9640,0
|
|
20230925,094700,14862610,9640,9640,9640,9640,0
|
|
20230925,094600,14862610,9640,9640,9640,9640,0
|
|
20230925,094500,14862610,9640,9640,9640,9640,3
|
|
20230925,094400,14833690,9640,9640,9640,9640,0
|
|
20230925,094300,14833690,9640,9640,9640,9640,0
|
|
20230925,094200,14833690,9640,9640,9640,9640,0
|
|
20230925,094100,14833690,9640,9650,9650,9640,755
|
|
20230925,094000,7551290,9690,9690,9690,9690,0
|
|
20230925,093900,7551290,9690,9660,9690,9660,7
|
|
20230925,093800,7483550,9690,9690,9690,9690,0
|
|
20230925,093700,7483550,9690,9690,9690,9690,0
|
|
20230925,093600,7483550,9690,9690,9690,9690,0
|
|
20230925,093500,7483550,9690,9690,9690,9690,0
|
|
20230925,093400,7483550,9690,9690,9690,9690,0
|
|
20230925,093300,7483550,9690,9690,9690,9690,51
|
|
20230925,093200,6989360,9690,9690,9690,9690,1
|
|
20230925,093100,6979670,9650,9650,9650,9650,0
|
|
20230925,093000,6979670,9650,9650,9650,9650,1
|
|
20230925,092900,6970020,9690,9690,9690,9690,10
|
|
20230925,092800,6873120,9690,9690,9690,9690,0
|
|
20230925,092700,6873120,9690,9650,9690,9650,6
|
|
20230925,092600,6815180,9640,9640,9640,9640,0
|
|
20230925,092500,6815180,9640,9640,9640,9640,0
|
|
20230925,092400,6815180,9640,9650,9650,9640,24
|
|
20230925,092300,6583810,9630,9630,9630,9630,332
|
|
20230925,092200,3386650,9630,9630,9630,9630,20
|
|
20230925,092100,3194050,9630,9640,9640,9630,152
|
|
20230925,092000,1730090,9640,9640,9640,9640,0
|
|
20230925,091900,1730090,9640,9640,9640,9640,21
|
|
20230925,091800,1527650,9640,9640,9640,9640,15
|
|
20230925,091700,1383050,9650,9650,9650,9650,0
|
|
20230925,091600,1383050,9650,9650,9650,9650,7
|
|
20230925,091500,1315500,9660,9670,9690,9660,83
|
|
20230925,091400,512810,9670,9670,9670,9670,38
|
|
20230925,091300,145350,9690,9690,9690,9690,0
|
|
20230925,091200,145350,9690,9690,9690,9690,1
|
|
20230925,091100,135660,9690,9690,9690,9690,0
|
|
20230925,091000,135660,9690,9690,9690,9690,0
|
|
20230925,090900,135660,9690,9690,9690,9690,0
|
|
20230925,090800,135660,9690,9690,9690,9690,0
|
|
20230925,090700,135660,9690,9690,9690,9690,0
|
|
20230925,090600,135660,9690,9690,9690,9690,0
|
|
20230925,090500,135660,9690,9690,9690,9690,0
|
|
20230925,090400,135660,9690,9690,9690,9690,4
|
|
20230925,090300,96900,9690,9690,9690,9690,0
|
|
20230925,090200,96900,9690,9690,9690,9690,0
|
|
20230925,090100,96900,9690,9690,9690,9690,0
|
|
20230925,090000,96900,9690,9690,9690,9690,10
|