586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184300,71581340,8320,8320,8320,8320,45
|
|
20230904,184200,71581340,8320,8320,8320,8320,0
|
|
20230904,184100,71581340,8320,8320,8320,8320,0
|
|
20230904,184000,71581340,8320,8320,8320,8320,0
|
|
20230904,183900,71581340,8320,8320,8320,8320,0
|
|
20230904,183800,71581340,8320,8320,8320,8320,0
|
|
20230904,183700,71581340,8320,8320,8320,8320,0
|
|
20230904,183600,71581340,8320,8320,8320,8320,0
|
|
20230904,183500,71581340,8320,8320,8320,8320,0
|
|
20230904,183400,71581340,8320,8320,8320,8320,0
|
|
20230904,183300,71581340,8320,8320,8320,8320,0
|
|
20230904,183200,71581340,8320,8320,8320,8320,0
|
|
20230904,183100,71581340,8320,8320,8320,8320,0
|
|
20230904,183000,71581340,8320,8320,8320,8320,0
|
|
20230904,182900,71581340,8320,8320,8320,8320,0
|
|
20230904,182800,71581340,8320,8320,8320,8320,0
|
|
20230904,182700,71581340,8320,8320,8320,8320,0
|
|
20230904,182600,71581340,8320,8320,8320,8320,0
|
|
20230904,182500,71581340,8320,8320,8320,8320,0
|
|
20230904,182400,71581340,8320,8320,8320,8320,0
|
|
20230904,182300,71581340,8320,8320,8320,8320,0
|
|
20230904,182200,71581340,8320,8320,8320,8320,0
|
|
20230904,182100,71581340,8320,8320,8320,8320,0
|
|
20230904,182000,71581340,8320,8320,8320,8320,0
|
|
20230904,181900,71581340,8320,8320,8320,8320,0
|
|
20230904,181800,71581340,8320,8320,8320,8320,0
|
|
20230904,181700,71581340,8320,8320,8320,8320,0
|
|
20230904,181600,71581340,8320,8320,8320,8320,0
|
|
20230904,181500,71581340,8320,8320,8320,8320,0
|
|
20230904,181400,71581340,8320,8320,8320,8320,0
|
|
20230904,181300,71581340,8320,8320,8320,8320,45
|
|
20230904,181200,71581340,8320,8320,8320,8320,0
|
|
20230904,181100,71581340,8320,8320,8320,8320,0
|
|
20230904,181000,71581340,8320,8320,8320,8320,0
|
|
20230904,180900,71581340,8320,8320,8320,8320,0
|
|
20230904,180800,71581340,8320,8320,8320,8320,0
|
|
20230904,180700,71581340,8320,8320,8320,8320,0
|
|
20230904,180600,71581340,8320,8320,8320,8320,0
|
|
20230904,180500,71581340,8320,8320,8320,8320,0
|
|
20230904,180400,71581340,8320,8320,8320,8320,0
|
|
20230904,180300,71581340,8320,8320,8320,8320,0
|
|
20230904,180200,71581340,8320,8320,8320,8320,0
|
|
20230904,180100,71581340,8320,8320,8320,8320,0
|
|
20230904,180000,71581340,8320,8320,8320,8320,0
|
|
20230904,175900,71581340,8320,8320,8320,8320,0
|
|
20230904,175800,71581340,8320,8320,8320,8320,0
|
|
20230904,175700,71581340,8320,8320,8320,8320,0
|
|
20230904,175600,71581340,8320,8320,8320,8320,0
|
|
20230904,175500,71581340,8320,8320,8320,8320,0
|
|
20230904,175400,71581340,8320,8320,8320,8320,0
|
|
20230904,175300,71581340,8320,8320,8320,8320,0
|
|
20230904,175200,71581340,8320,8320,8320,8320,0
|
|
20230904,175100,71581340,8320,8320,8320,8320,0
|
|
20230904,175000,71581340,8320,8320,8320,8320,0
|
|
20230904,174900,71581340,8320,8320,8320,8320,0
|
|
20230904,174800,71581340,8320,8320,8320,8320,0
|
|
20230904,174700,71581340,8320,8320,8320,8320,0
|
|
20230904,174600,71581340,8320,8320,8320,8320,0
|
|
20230904,174500,71581340,8320,8320,8320,8320,0
|
|
20230904,174400,71581340,8320,8320,8320,8320,0
|
|
20230904,174300,71581340,8320,8320,8320,8320,45
|
|
20230904,174200,71581340,8320,8320,8320,8320,0
|
|
20230904,174100,71581340,8320,8320,8320,8320,0
|
|
20230904,174000,71581340,8320,8320,8320,8320,0
|
|
20230904,173900,71581340,8320,8320,8320,8320,0
|
|
20230904,173800,71581340,8320,8320,8320,8320,0
|
|
20230904,173700,71581340,8320,8320,8320,8320,0
|
|
20230904,173600,71581340,8320,8320,8320,8320,0
|
|
20230904,173500,71581340,8320,8320,8320,8320,0
|
|
20230904,173400,71581340,8320,8320,8320,8320,0
|
|
20230904,173300,71581340,8320,8320,8320,8320,0
|
|
20230904,173200,71581340,8320,8320,8320,8320,0
|
|
20230904,173100,71581340,8320,8320,8320,8320,0
|
|
20230904,173000,71581340,8320,8320,8320,8320,0
|
|
20230904,172900,71581340,8320,8320,8320,8320,0
|
|
20230904,172800,71581340,8320,8320,8320,8320,0
|
|
20230904,172700,71581340,8320,8320,8320,8320,0
|
|
20230904,172600,71581340,8320,8320,8320,8320,0
|
|
20230904,172500,71581340,8320,8320,8320,8320,0
|
|
20230904,172400,71581340,8320,8320,8320,8320,0
|
|
20230904,172300,71581340,8320,8320,8320,8320,0
|
|
20230904,172200,71581340,8320,8320,8320,8320,0
|
|
20230904,172100,71581340,8320,8320,8320,8320,0
|
|
20230904,172000,71581340,8320,8320,8320,8320,0
|
|
20230904,171900,71581340,8320,8320,8320,8320,0
|
|
20230904,171800,71581340,8320,8320,8320,8320,0
|
|
20230904,171700,71581340,8320,8320,8320,8320,0
|
|
20230904,171600,71581340,8320,8320,8320,8320,0
|
|
20230904,171500,71581340,8320,8320,8320,8320,0
|
|
20230904,171400,71581340,8320,8320,8320,8320,0
|
|
20230904,171300,71581340,8320,8320,8320,8320,45
|
|
20230904,171200,71581340,8320,8320,8320,8320,0
|
|
20230904,171100,71581340,8320,8320,8320,8320,0
|
|
20230904,171000,71581340,8320,8320,8320,8320,0
|
|
20230904,170900,71581340,8320,8320,8320,8320,0
|
|
20230904,170800,71581340,8320,8320,8320,8320,0
|
|
20230904,170700,71581340,8320,8320,8320,8320,0
|
|
20230904,170600,71581340,8320,8320,8320,8320,0
|
|
20230904,170500,71581340,8320,8320,8320,8320,0
|
|
20230904,170400,71581340,8320,8320,8320,8320,0
|
|
20230904,170300,71581340,8320,8320,8320,8320,0
|
|
20230904,170200,71581340,8320,8320,8320,8320,0
|
|
20230904,170100,71581340,8320,8320,8320,8320,0
|
|
20230904,170000,71581340,8320,8320,8320,8320,0
|
|
20230904,165900,71581340,8320,8320,8320,8320,0
|
|
20230904,165800,71581340,8320,8320,8320,8320,0
|
|
20230904,165700,71581340,8320,8320,8320,8320,0
|
|
20230904,165600,71581340,8320,8320,8320,8320,0
|
|
20230904,165500,71581340,8320,8320,8320,8320,0
|
|
20230904,165400,71581340,8320,8320,8320,8320,0
|
|
20230904,165300,71581340,8320,8320,8320,8320,0
|
|
20230904,165200,71581340,8320,8320,8320,8320,0
|
|
20230904,165100,71581340,8320,8320,8320,8320,0
|
|
20230904,165000,71581340,8320,8320,8320,8320,0
|
|
20230904,164900,71581340,8320,8320,8320,8320,0
|
|
20230904,164800,71581340,8320,8320,8320,8320,0
|
|
20230904,164700,71581340,8320,8320,8320,8320,0
|
|
20230904,164600,71581340,8320,8320,8320,8320,0
|
|
20230904,164500,71581340,8320,8320,8320,8320,0
|
|
20230904,164400,71581340,8320,8320,8320,8320,0
|
|
20230904,164300,71581340,8320,8320,8320,8320,45
|
|
20230904,164200,71581340,8320,8320,8320,8320,0
|
|
20230904,164100,71581340,8320,8320,8320,8320,0
|
|
20230904,164000,71581340,8320,8320,8320,8320,0
|
|
20230904,163900,71581340,8320,8320,8320,8320,0
|
|
20230904,163800,71581340,8320,8320,8320,8320,0
|
|
20230904,163700,71581340,8320,8320,8320,8320,0
|
|
20230904,163600,71581340,8320,8320,8320,8320,0
|
|
20230904,163500,71581340,8320,8320,8320,8320,0
|
|
20230904,163400,71581340,8320,8320,8320,8320,0
|
|
20230904,163300,71581340,8320,8320,8320,8320,0
|
|
20230904,163200,71581340,8320,8320,8320,8320,0
|
|
20230904,163100,71581340,8320,8320,8320,8320,0
|
|
20230904,163000,71581340,8320,8320,8320,8320,0
|
|
20230904,162900,71581340,8320,8320,8320,8320,0
|
|
20230904,162800,71581340,8320,8320,8320,8320,0
|
|
20230904,162700,71581340,8320,8320,8320,8320,0
|
|
20230904,162600,71581340,8320,8320,8320,8320,0
|
|
20230904,162500,71581340,8320,8320,8320,8320,0
|
|
20230904,162400,71581340,8320,8320,8320,8320,0
|
|
20230904,162300,71581340,8320,8320,8320,8320,0
|
|
20230904,162200,71581340,8320,8320,8320,8320,0
|
|
20230904,162100,71581340,8320,8320,8320,8320,0
|
|
20230904,162000,71581340,8320,8320,8320,8320,0
|
|
20230904,161900,71581340,8320,8320,8320,8320,0
|
|
20230904,161800,71581340,8320,8320,8320,8320,0
|
|
20230904,161700,71581340,8320,8320,8320,8320,0
|
|
20230904,161600,71581340,8320,8320,8320,8320,0
|
|
20230904,161500,71581340,8320,8320,8320,8320,0
|
|
20230904,161400,71581340,8320,8320,8320,8320,0
|
|
20230904,161300,71581340,8320,8320,8320,8320,45
|
|
20230904,161200,71581340,8320,8320,8320,8320,0
|
|
20230904,161100,71581340,8320,8320,8320,8320,0
|
|
20230904,161000,71581340,8320,8320,8320,8320,0
|
|
20230904,160900,71581340,8320,8320,8320,8320,0
|
|
20230904,160800,71581340,8320,8320,8320,8320,0
|
|
20230904,160700,71581340,8320,8320,8320,8320,0
|
|
20230904,160600,71581340,8320,8320,8320,8320,0
|
|
20230904,160500,71581340,8320,8320,8320,8320,0
|
|
20230904,160400,71581340,8320,8320,8320,8320,0
|
|
20230904,160300,71581340,8320,8320,8320,8320,0
|
|
20230904,160200,71581340,8320,8320,8320,8320,0
|
|
20230904,160100,71581340,8320,8320,8320,8320,0
|
|
20230904,160000,71581340,8320,8320,8320,8320,0
|
|
20230904,155900,71581340,8320,8320,8320,8320,0
|
|
20230904,155800,71581340,8320,8320,8320,8320,0
|
|
20230904,155700,71581340,8320,8320,8320,8320,0
|
|
20230904,155600,71581340,8320,8320,8320,8320,0
|
|
20230904,155500,71581340,8320,8320,8320,8320,0
|
|
20230904,155400,71581340,8320,8320,8320,8320,0
|
|
20230904,155300,71581340,8320,8320,8320,8320,0
|
|
20230904,155200,71581340,8320,8320,8320,8320,0
|
|
20230904,155100,71581340,8320,8320,8320,8320,0
|
|
20230904,155000,71581340,8320,8320,8320,8320,0
|
|
20230904,154900,71581340,8320,8320,8320,8320,0
|
|
20230904,154800,71581340,8320,8320,8320,8320,0
|
|
20230904,154700,71581340,8320,8320,8320,8320,0
|
|
20230904,154600,71581340,8320,8320,8320,8320,0
|
|
20230904,154500,71581340,8320,8320,8320,8320,0
|
|
20230904,154400,71581340,8320,8320,8320,8320,0
|
|
20230904,154300,71581340,8320,8320,8320,8320,45
|
|
20230904,154200,71581340,8320,8320,8320,8320,0
|
|
20230904,154100,71581340,8320,8320,8320,8320,0
|
|
20230904,154000,71581340,8320,8320,8320,8320,0
|
|
20230904,153900,71581340,8320,8320,8320,8320,0
|
|
20230904,153800,71581340,8320,8320,8320,8320,0
|
|
20230904,153700,71581340,8320,8320,8320,8320,0
|
|
20230904,153600,71581340,8320,8320,8320,8320,0
|
|
20230904,153500,71581340,8320,8320,8320,8320,0
|
|
20230904,153400,71581340,8320,8320,8320,8320,0
|
|
20230904,153300,71581340,8320,8320,8320,8320,0
|
|
20230904,153200,71581340,8320,8320,8320,8320,0
|
|
20230904,153100,71581340,8320,8320,8320,8320,0
|
|
20230904,153000,71581340,8320,8320,8320,8320,45
|
|
20230904,152900,71206940,8330,8330,8330,8330,0
|
|
20230904,152800,71206940,8330,8330,8330,8330,0
|
|
20230904,152700,71206940,8330,8330,8330,8330,0
|
|
20230904,152600,71206940,8330,8330,8330,8330,0
|
|
20230904,152500,71206940,8330,8330,8330,8330,0
|
|
20230904,152400,71206940,8330,8330,8330,8330,0
|
|
20230904,152300,71206940,8330,8330,8330,8330,0
|
|
20230904,152200,71206940,8330,8330,8330,8330,0
|
|
20230904,152100,71206940,8330,8330,8330,8330,0
|
|
20230904,152000,71206940,8330,8330,8330,8330,0
|
|
20230904,151900,71206940,8330,8330,8330,8330,0
|
|
20230904,151800,71206940,8330,8330,8330,8330,1
|
|
20230904,151700,71198610,8330,8330,8330,8330,0
|
|
20230904,151600,71198610,8330,8330,8330,8330,0
|
|
20230904,151500,71198610,8330,8330,8330,8330,0
|
|
20230904,151400,71198610,8330,8330,8330,8330,0
|
|
20230904,151300,71198610,8330,8330,8330,8330,0
|
|
20230904,151200,71198610,8330,8330,8330,8330,0
|
|
20230904,151100,71198610,8330,8330,8330,8330,0
|
|
20230904,151000,71198610,8330,8330,8330,8330,0
|
|
20230904,150900,71198610,8330,8330,8330,8330,0
|
|
20230904,150800,71198610,8330,8330,8330,8330,0
|
|
20230904,150700,71198610,8330,8330,8330,8330,1
|
|
20230904,150600,71190280,8330,8330,8330,8330,0
|
|
20230904,150500,71190280,8330,8330,8330,8330,0
|
|
20230904,150400,71190280,8330,8330,8330,8330,0
|
|
20230904,150300,71190280,8330,8330,8330,8330,1
|
|
20230904,150200,71181950,8330,8330,8330,8330,1
|
|
20230904,150100,71173620,8320,8320,8320,8320,0
|
|
20230904,150000,71173620,8320,8320,8320,8320,513
|
|
20230904,145900,66905460,8320,8320,8320,8320,0
|
|
20230904,145800,66905460,8320,8320,8320,8320,0
|
|
20230904,145700,66905460,8320,8320,8320,8320,500
|
|
20230904,145600,62745460,8320,8320,8320,8320,0
|
|
20230904,145500,62745460,8320,8320,8320,8320,0
|
|
20230904,145400,62745460,8320,8320,8320,8320,0
|
|
20230904,145300,62745460,8320,8320,8320,8320,1
|
|
20230904,145200,62737140,8310,8310,8310,8310,0
|
|
20230904,145100,62737140,8310,8310,8310,8310,0
|
|
20230904,145000,62737140,8310,8310,8310,8310,0
|
|
20230904,144900,62737140,8310,8310,8310,8310,0
|
|
20230904,144800,62737140,8310,8310,8310,8310,0
|
|
20230904,144700,62737140,8310,8310,8310,8310,0
|
|
20230904,144600,62737140,8310,8310,8310,8310,100
|
|
20230904,144500,61906140,8320,8320,8320,8320,0
|
|
20230904,144400,61906140,8320,8320,8320,8320,0
|
|
20230904,144300,61906140,8320,8320,8320,8320,0
|
|
20230904,144200,61906140,8320,8320,8320,8320,0
|
|
20230904,144100,61906140,8320,8320,8320,8320,0
|
|
20230904,144000,61906140,8320,8320,8320,8320,0
|
|
20230904,143900,61906140,8320,8320,8320,8320,0
|
|
20230904,143800,61906140,8320,8320,8320,8320,0
|
|
20230904,143700,61906140,8320,8320,8320,8320,1
|
|
20230904,143600,61897820,8310,8320,8320,8310,1409
|
|
20230904,143500,50175030,8310,8310,8310,8310,0
|
|
20230904,143400,50175030,8310,8310,8310,8310,200
|
|
20230904,143300,48513030,8310,8310,8310,8310,0
|
|
20230904,143200,48513030,8310,8310,8310,8310,100
|
|
20230904,143100,47682030,8320,8320,8320,8320,0
|
|
20230904,143000,47682030,8320,8320,8320,8320,0
|
|
20230904,142900,47682030,8320,8320,8320,8320,0
|
|
20230904,142800,47682030,8320,8310,8320,8310,101
|
|
20230904,142700,46842710,8320,8320,8320,8320,0
|
|
20230904,142600,46842710,8320,8320,8320,8320,0
|
|
20230904,142500,46842710,8320,8320,8320,8320,100
|
|
20230904,142400,46010710,8320,8320,8320,8320,0
|
|
20230904,142300,46010710,8320,8320,8320,8320,0
|
|
20230904,142200,46010710,8320,8320,8320,8320,0
|
|
20230904,142100,46010710,8320,8320,8320,8320,0
|
|
20230904,142000,46010710,8320,8320,8320,8320,0
|
|
20230904,141900,46010710,8320,8320,8320,8320,0
|
|
20230904,141800,46010710,8320,8320,8320,8320,0
|
|
20230904,141700,46010710,8320,8320,8320,8320,0
|
|
20230904,141600,46010710,8320,8320,8320,8320,0
|
|
20230904,141500,46010710,8320,8320,8320,8320,0
|
|
20230904,141400,46010710,8320,8320,8320,8320,0
|
|
20230904,141300,46010710,8320,8320,8320,8320,0
|
|
20230904,141200,46010710,8320,8320,8320,8320,0
|
|
20230904,141100,46010710,8320,8320,8320,8320,0
|
|
20230904,141000,46010710,8320,8320,8320,8320,0
|
|
20230904,140900,46010710,8320,8320,8320,8320,1
|
|
20230904,140800,46002390,8320,8320,8320,8320,0
|
|
20230904,140700,46002390,8320,8320,8320,8320,10
|
|
20230904,140600,45919190,8320,8320,8320,8320,0
|
|
20230904,140500,45919190,8320,8320,8320,8320,0
|
|
20230904,140400,45919190,8320,8320,8320,8320,0
|
|
20230904,140300,45919190,8320,8320,8320,8320,0
|
|
20230904,140200,45919190,8320,8320,8320,8320,0
|
|
20230904,140100,45919190,8320,8320,8320,8320,0
|
|
20230904,140000,45919190,8320,8320,8320,8320,0
|
|
20230904,135900,45919190,8320,8320,8320,8320,0
|
|
20230904,135800,45919190,8320,8320,8320,8320,0
|
|
20230904,135700,45919190,8320,8320,8320,8320,0
|
|
20230904,135600,45919190,8320,8320,8320,8320,0
|
|
20230904,135500,45919190,8320,8320,8320,8320,0
|
|
20230904,135400,45919190,8320,8320,8320,8320,0
|
|
20230904,135300,45919190,8320,8320,8320,8320,1
|
|
20230904,135200,45910870,8310,8310,8310,8310,0
|
|
20230904,135100,45910870,8310,8310,8310,8310,0
|
|
20230904,135000,45910870,8310,8310,8310,8310,70
|
|
20230904,134900,45329170,8310,8310,8310,8310,0
|
|
20230904,134800,45329170,8310,8310,8310,8310,0
|
|
20230904,134700,45329170,8310,8310,8310,8310,0
|
|
20230904,134600,45329170,8310,8310,8310,8310,0
|
|
20230904,134500,45329170,8310,8310,8310,8310,13
|
|
20230904,134400,45221140,8310,8310,8310,8310,0
|
|
20230904,134300,45221140,8310,8310,8310,8310,0
|
|
20230904,134200,45221140,8310,8310,8310,8310,0
|
|
20230904,134100,45221140,8310,8310,8310,8310,0
|
|
20230904,134000,45221140,8310,8310,8310,8310,0
|
|
20230904,133900,45221140,8310,8310,8310,8310,0
|
|
20230904,133800,45221140,8310,8310,8310,8310,0
|
|
20230904,133700,45221140,8310,8310,8310,8310,0
|
|
20230904,133600,45221140,8310,8310,8310,8310,0
|
|
20230904,133500,45221140,8310,8310,8310,8310,0
|
|
20230904,133400,45221140,8310,8310,8310,8310,0
|
|
20230904,133300,45221140,8310,8310,8310,8310,0
|
|
20230904,133200,45221140,8310,8310,8310,8310,0
|
|
20230904,133100,45221140,8310,8310,8310,8310,0
|
|
20230904,133000,45221140,8310,8310,8310,8310,0
|
|
20230904,132900,45221140,8310,8310,8310,8310,0
|
|
20230904,132800,45221140,8310,8310,8310,8310,0
|
|
20230904,132700,45221140,8310,8310,8310,8310,0
|
|
20230904,132600,45221140,8310,8310,8310,8310,0
|
|
20230904,132500,45221140,8310,8310,8310,8310,0
|
|
20230904,132400,45221140,8310,8310,8310,8310,0
|
|
20230904,132300,45221140,8310,8310,8310,8310,0
|
|
20230904,132200,45221140,8310,8310,8310,8310,0
|
|
20230904,132100,45221140,8310,8310,8310,8310,0
|
|
20230904,132000,45221140,8310,8310,8310,8310,120
|
|
20230904,131900,44223940,8310,8310,8310,8310,25
|
|
20230904,131800,44016190,8300,8300,8300,8300,0
|
|
20230904,131700,44016190,8300,8300,8300,8300,0
|
|
20230904,131600,44016190,8300,8300,8300,8300,0
|
|
20230904,131500,44016190,8300,8300,8300,8300,0
|
|
20230904,131400,44016190,8300,8300,8300,8300,0
|
|
20230904,131300,44016190,8300,8310,8310,8300,59
|
|
20230904,131200,43526070,8310,8310,8310,8310,0
|
|
20230904,131100,43526070,8310,8310,8310,8310,0
|
|
20230904,131000,43526070,8310,8310,8310,8310,0
|
|
20230904,130900,43526070,8310,8310,8310,8310,0
|
|
20230904,130800,43526070,8310,8310,8310,8310,0
|
|
20230904,130700,43526070,8310,8310,8310,8310,1
|
|
20230904,130600,43517760,8310,8310,8310,8310,0
|
|
20230904,130500,43517760,8310,8310,8310,8310,0
|
|
20230904,130400,43517760,8310,8310,8310,8310,10
|
|
20230904,130300,43434660,8310,8310,8310,8310,5
|
|
20230904,130200,43393110,8310,8310,8310,8310,5
|
|
20230904,130100,43351560,8310,8310,8310,8310,0
|
|
20230904,130000,43351560,8310,8310,8310,8310,5
|
|
20230904,125900,43310010,8310,8310,8310,8310,0
|
|
20230904,125800,43310010,8310,8310,8310,8310,0
|
|
20230904,125700,43310010,8310,8310,8310,8310,14
|
|
20230904,125600,43193670,8300,8300,8300,8300,0
|
|
20230904,125500,43193670,8300,8300,8300,8300,0
|
|
20230904,125400,43193670,8300,8300,8300,8300,0
|
|
20230904,125300,43193670,8300,8300,8300,8300,0
|
|
20230904,125200,43193670,8300,8310,8310,8300,9
|
|
20230904,125100,43118940,8310,8310,8310,8310,0
|
|
20230904,125000,43118940,8310,8310,8310,8310,7
|
|
20230904,124900,43060770,8310,8310,8310,8310,10
|
|
20230904,124800,42977670,8310,8310,8310,8310,20
|
|
20230904,124700,42811470,8310,8310,8310,8310,3
|
|
20230904,124600,42786540,8320,8360,8360,8320,546
|
|
20230904,124500,38238060,8370,8380,8380,8370,745
|
|
20230904,124400,32000330,8390,8390,8390,8390,0
|
|
20230904,124300,32000330,8390,8410,8410,8390,892
|
|
20230904,124200,24501750,8410,8410,8410,8410,0
|
|
20230904,124100,24501750,8410,8410,8410,8410,0
|
|
20230904,124000,24501750,8410,8410,8410,8410,0
|
|
20230904,123900,24501750,8410,8410,8410,8410,0
|
|
20230904,123800,24501750,8410,8410,8410,8410,0
|
|
20230904,123700,24501750,8410,8410,8410,8410,0
|
|
20230904,123600,24501750,8410,8410,8410,8410,0
|
|
20230904,123500,24501750,8410,8410,8410,8410,0
|
|
20230904,123400,24501750,8410,8410,8410,8410,206
|
|
20230904,123300,22769290,8410,8410,8410,8410,0
|
|
20230904,123200,22769290,8410,8410,8410,8410,0
|
|
20230904,123100,22769290,8410,8410,8410,8410,150
|
|
20230904,123000,21507790,8420,8420,8420,8420,0
|
|
20230904,122900,21507790,8420,8420,8420,8420,0
|
|
20230904,122800,21507790,8420,8420,8420,8420,0
|
|
20230904,122700,21507790,8420,8420,8420,8420,0
|
|
20230904,122600,21507790,8420,8420,8420,8420,0
|
|
20230904,122500,21507790,8420,8420,8420,8420,0
|
|
20230904,122400,21507790,8420,8420,8420,8420,0
|
|
20230904,122300,21507790,8420,8420,8420,8420,0
|
|
20230904,122200,21507790,8420,8420,8420,8420,0
|
|
20230904,122100,21507790,8420,8420,8420,8420,0
|
|
20230904,122000,21507790,8420,8420,8420,8420,0
|
|
20230904,121900,21507790,8420,8420,8420,8420,0
|
|
20230904,121800,21507790,8420,8420,8420,8420,0
|
|
20230904,121700,21507790,8420,8420,8420,8420,0
|
|
20230904,121600,21507790,8420,8420,8420,8420,0
|
|
20230904,121500,21507790,8420,8420,8420,8420,0
|
|
20230904,121400,21507790,8420,8420,8420,8420,0
|
|
20230904,121300,21507790,8420,8420,8420,8420,0
|
|
20230904,121200,21507790,8420,8420,8420,8420,0
|
|
20230904,121100,21507790,8420,8420,8420,8420,0
|
|
20230904,121000,21507790,8420,8420,8420,8420,0
|
|
20230904,120900,21507790,8420,8420,8420,8420,0
|
|
20230904,120800,21507790,8420,8420,8420,8420,0
|
|
20230904,120700,21507790,8420,8420,8420,8420,0
|
|
20230904,120600,21507790,8420,8420,8420,8420,0
|
|
20230904,120500,21507790,8420,8420,8420,8420,0
|
|
20230904,120400,21507790,8420,8420,8420,8420,0
|
|
20230904,120300,21507790,8420,8420,8420,8420,0
|
|
20230904,120200,21507790,8420,8420,8420,8420,0
|
|
20230904,120100,21507790,8420,8420,8420,8420,0
|
|
20230904,120000,21507790,8420,8420,8420,8420,0
|
|
20230904,115900,21507790,8420,8420,8420,8420,0
|
|
20230904,115800,21507790,8420,8420,8420,8420,0
|
|
20230904,115700,21507790,8420,8420,8420,8420,0
|
|
20230904,115600,21507790,8420,8420,8420,8420,0
|
|
20230904,115500,21507790,8420,8420,8420,8420,0
|
|
20230904,115400,21507790,8420,8420,8420,8420,0
|
|
20230904,115300,21507790,8420,8420,8420,8420,0
|
|
20230904,115200,21507790,8420,8420,8420,8420,0
|
|
20230904,115100,21507790,8420,8420,8420,8420,0
|
|
20230904,115000,21507790,8420,8420,8420,8420,0
|
|
20230904,114900,21507790,8420,8420,8420,8420,0
|
|
20230904,114800,21507790,8420,8420,8420,8420,0
|
|
20230904,114700,21507790,8420,8420,8420,8420,0
|
|
20230904,114600,21507790,8420,8420,8420,8420,0
|
|
20230904,114500,21507790,8420,8420,8420,8420,0
|
|
20230904,114400,21507790,8420,8420,8420,8420,0
|
|
20230904,114300,21507790,8420,8420,8420,8420,0
|
|
20230904,114200,21507790,8420,8420,8420,8420,0
|
|
20230904,114100,21507790,8420,8420,8420,8420,0
|
|
20230904,114000,21507790,8420,8420,8420,8420,0
|
|
20230904,113900,21507790,8420,8420,8420,8420,0
|
|
20230904,113800,21507790,8420,8420,8420,8420,0
|
|
20230904,113700,21507790,8420,8420,8420,8420,15
|
|
20230904,113600,21381490,8410,8410,8410,8410,0
|
|
20230904,113500,21381490,8410,8410,8410,8410,0
|
|
20230904,113400,21381490,8410,8410,8410,8410,0
|
|
20230904,113300,21381490,8410,8410,8410,8410,0
|
|
20230904,113200,21381490,8410,8410,8410,8410,0
|
|
20230904,113100,21381490,8410,8410,8410,8410,0
|
|
20230904,113000,21381490,8410,8410,8410,8410,0
|
|
20230904,112900,21381490,8410,8410,8410,8410,0
|
|
20230904,112800,21381490,8410,8410,8410,8410,0
|
|
20230904,112700,21381490,8410,8410,8410,8410,0
|
|
20230904,112600,21381490,8410,8410,8410,8410,0
|
|
20230904,112500,21381490,8410,8410,8410,8410,0
|
|
20230904,112400,21381490,8410,8410,8410,8410,0
|
|
20230904,112300,21381490,8410,8410,8410,8410,0
|
|
20230904,112200,21381490,8410,8410,8410,8410,0
|
|
20230904,112100,21381490,8410,8410,8410,8410,0
|
|
20230904,112000,21381490,8410,8410,8410,8410,0
|
|
20230904,111900,21381490,8410,8410,8410,8410,0
|
|
20230904,111800,21381490,8410,8410,8410,8410,0
|
|
20230904,111700,21381490,8410,8410,8410,8410,0
|
|
20230904,111600,21381490,8410,8410,8410,8410,0
|
|
20230904,111500,21381490,8410,8410,8410,8410,0
|
|
20230904,111400,21381490,8410,8410,8410,8410,0
|
|
20230904,111300,21381490,8410,8410,8410,8410,0
|
|
20230904,111200,21381490,8410,8410,8410,8410,0
|
|
20230904,111100,21381490,8410,8410,8410,8410,0
|
|
20230904,111000,21381490,8410,8410,8410,8410,0
|
|
20230904,110900,21381490,8410,8410,8410,8410,47
|
|
20230904,110800,20986220,8410,8410,8410,8410,11
|
|
20230904,110700,20893710,8420,8420,8420,8420,0
|
|
20230904,110600,20893710,8420,8420,8420,8420,0
|
|
20230904,110500,20893710,8420,8420,8420,8420,0
|
|
20230904,110400,20893710,8420,8420,8420,8420,0
|
|
20230904,110300,20893710,8420,8420,8420,8420,0
|
|
20230904,110200,20893710,8420,8420,8420,8420,0
|
|
20230904,110100,20893710,8420,8420,8420,8420,0
|
|
20230904,110000,20893710,8420,8420,8420,8420,0
|
|
20230904,105900,20893710,8420,8420,8420,8420,0
|
|
20230904,105800,20893710,8420,8420,8420,8420,0
|
|
20230904,105700,20893710,8420,8420,8420,8420,0
|
|
20230904,105600,20893710,8420,8420,8420,8420,0
|
|
20230904,105500,20893710,8420,8420,8420,8420,0
|
|
20230904,105400,20893710,8420,8420,8420,8420,0
|
|
20230904,105300,20893710,8420,8420,8420,8420,0
|
|
20230904,105200,20893710,8420,8420,8420,8420,0
|
|
20230904,105100,20893710,8420,8420,8420,8420,11
|
|
20230904,105000,20801090,8420,8420,8420,8420,0
|
|
20230904,104900,20801090,8420,8420,8420,8420,0
|
|
20230904,104800,20801090,8420,8420,8420,8420,0
|
|
20230904,104700,20801090,8420,8420,8420,8420,0
|
|
20230904,104600,20801090,8420,8420,8420,8420,0
|
|
20230904,104500,20801090,8420,8420,8420,8420,0
|
|
20230904,104400,20801090,8420,8420,8420,8420,0
|
|
20230904,104300,20801090,8420,8420,8420,8420,0
|
|
20230904,104200,20801090,8420,8420,8420,8420,0
|
|
20230904,104100,20801090,8420,8420,8420,8420,0
|
|
20230904,104000,20801090,8420,8420,8420,8420,0
|
|
20230904,103900,20801090,8420,8420,8420,8420,0
|
|
20230904,103800,20801090,8420,8420,8420,8420,0
|
|
20230904,103700,20801090,8420,8420,8420,8420,0
|
|
20230904,103600,20801090,8420,8420,8420,8420,0
|
|
20230904,103500,20801090,8420,8420,8420,8420,0
|
|
20230904,103400,20801090,8420,8420,8420,8420,0
|
|
20230904,103300,20801090,8420,8420,8420,8420,0
|
|
20230904,103200,20801090,8420,8420,8420,8420,0
|
|
20230904,103100,20801090,8420,8420,8420,8420,0
|
|
20230904,103000,20801090,8420,8420,8420,8420,118
|
|
20230904,102900,19807530,8430,8430,8430,8430,0
|
|
20230904,102800,19807530,8430,8430,8430,8430,0
|
|
20230904,102700,19807530,8430,8430,8430,8430,0
|
|
20230904,102600,19807530,8430,8430,8430,8430,0
|
|
20230904,102500,19807530,8430,8430,8430,8430,0
|
|
20230904,102400,19807530,8430,8430,8430,8430,0
|
|
20230904,102300,19807530,8430,8430,8430,8430,0
|
|
20230904,102200,19807530,8430,8430,8430,8430,78
|
|
20230904,102100,19149990,8430,8430,8430,8430,159
|
|
20230904,102000,17809620,8390,8390,8390,8390,0
|
|
20230904,101900,17809620,8390,8390,8390,8390,0
|
|
20230904,101800,17809620,8390,8390,8390,8390,0
|
|
20230904,101700,17809620,8390,8390,8390,8390,0
|
|
20230904,101600,17809620,8390,8390,8390,8390,0
|
|
20230904,101500,17809620,8390,8390,8390,8390,0
|
|
20230904,101400,17809620,8390,8390,8390,8390,0
|
|
20230904,101300,17809620,8390,8390,8390,8390,0
|
|
20230904,101200,17809620,8390,8390,8390,8390,0
|
|
20230904,101100,17809620,8390,8390,8390,8390,0
|
|
20230904,101000,17809620,8390,8390,8390,8390,0
|
|
20230904,100900,17809620,8390,8390,8390,8390,0
|
|
20230904,100800,17809620,8390,8390,8390,8390,0
|
|
20230904,100700,17809620,8390,8390,8390,8390,0
|
|
20230904,100600,17809620,8390,8390,8390,8390,0
|
|
20230904,100500,17809620,8390,8390,8390,8390,0
|
|
20230904,100400,17809620,8390,8390,8390,8390,0
|
|
20230904,100300,17809620,8390,8390,8390,8390,0
|
|
20230904,100200,17809620,8390,8390,8390,8390,0
|
|
20230904,100100,17809620,8390,8390,8390,8390,0
|
|
20230904,100000,17809620,8390,8390,8390,8390,0
|
|
20230904,095900,17809620,8390,8390,8390,8390,0
|
|
20230904,095800,17809620,8390,8390,8390,8390,476
|
|
20230904,095700,13815980,8390,8390,8390,8390,0
|
|
20230904,095600,13815980,8390,8390,8390,8390,4
|
|
20230904,095500,13782420,8390,8390,8390,8390,0
|
|
20230904,095400,13782420,8390,8390,8390,8390,0
|
|
20230904,095300,13782420,8390,8390,8390,8390,0
|
|
20230904,095200,13782420,8390,8390,8390,8390,0
|
|
20230904,095100,13782420,8390,8390,8390,8390,56
|
|
20230904,095000,13312580,8390,8390,8390,8390,3
|
|
20230904,094900,13287410,8390,8390,8390,8390,2
|
|
20230904,094800,13270630,8390,8390,8390,8390,0
|
|
20230904,094700,13270630,8390,8390,8390,8390,0
|
|
20230904,094600,13270630,8390,8390,8390,8390,1
|
|
20230904,094500,13262240,8390,8390,8390,8390,1
|
|
20230904,094400,13253850,8390,8390,8390,8390,0
|
|
20230904,094300,13253850,8390,8390,8390,8390,0
|
|
20230904,094200,13253850,8390,8390,8390,8390,0
|
|
20230904,094100,13253850,8390,8390,8390,8390,0
|
|
20230904,094000,13253850,8390,8390,8390,8390,0
|
|
20230904,093900,13253850,8390,8390,8390,8390,0
|
|
20230904,093800,13253850,8390,8390,8390,8390,0
|
|
20230904,093700,13253850,8390,8390,8390,8390,0
|
|
20230904,093600,13253850,8390,8390,8390,8390,0
|
|
20230904,093500,13253850,8390,8390,8390,8390,0
|
|
20230904,093400,13253850,8390,8390,8390,8390,0
|
|
20230904,093300,13253850,8390,8390,8390,8390,0
|
|
20230904,093200,13253850,8390,8390,8390,8390,0
|
|
20230904,093100,13253850,8390,8390,8390,8390,0
|
|
20230904,093000,13253850,8390,8390,8390,8390,0
|
|
20230904,092900,13253850,8390,8430,8430,8390,740
|
|
20230904,092800,7025210,8430,8430,8430,8430,0
|
|
20230904,092700,7025210,8430,8430,8430,8430,0
|
|
20230904,092600,7025210,8430,8430,8430,8430,0
|
|
20230904,092500,7025210,8430,8430,8430,8430,0
|
|
20230904,092400,7025210,8430,8430,8430,8430,0
|
|
20230904,092300,7025210,8430,8430,8430,8430,2
|
|
20230904,092200,7008350,8430,8430,8430,8430,0
|
|
20230904,092100,7008350,8430,8430,8430,8430,0
|
|
20230904,092000,7008350,8430,8430,8430,8430,411
|
|
20230904,091900,3543620,8430,8430,8430,8430,0
|
|
20230904,091800,3543620,8430,8430,8430,8430,0
|
|
20230904,091700,3543620,8430,8430,8430,8430,0
|
|
20230904,091600,3543620,8430,8430,8430,8430,5
|
|
20230904,091500,3501470,8430,8430,8430,8430,0
|
|
20230904,091400,3501470,8430,8430,8430,8430,81
|
|
20230904,091300,2818640,8430,8430,8430,8430,0
|
|
20230904,091200,2818640,8430,8430,8430,8430,0
|
|
20230904,091100,2818640,8430,8430,8430,8430,0
|
|
20230904,091000,2818640,8430,8430,8430,8430,1
|
|
20230904,090900,2810210,8430,8430,8430,8430,0
|
|
20230904,090800,2810210,8430,8430,8430,8430,0
|
|
20230904,090700,2810210,8430,8430,8430,8430,0
|
|
20230904,090600,2810210,8430,8430,8430,8430,0
|
|
20230904,090500,2810210,8430,8430,8430,8430,3
|
|
20230904,090400,2784920,8360,8360,8360,8360,31
|
|
20230904,090300,2525760,8360,8360,8360,8360,0
|
|
20230904,090200,2525760,8360,8420,8420,8360,41
|
|
20230904,090100,2180780,8420,8420,8420,8420,0
|
|
20230904,090000,2180780,8420,8420,8420,8420,259
|