586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184300,23470560,8450,8450,8450,8450,21
|
|
20230913,184200,23470560,8450,8450,8450,8450,0
|
|
20230913,184100,23470560,8450,8450,8450,8450,0
|
|
20230913,184000,23470560,8450,8450,8450,8450,0
|
|
20230913,183900,23470560,8450,8450,8450,8450,0
|
|
20230913,183800,23470560,8450,8450,8450,8450,0
|
|
20230913,183700,23470560,8450,8450,8450,8450,0
|
|
20230913,183600,23470560,8450,8450,8450,8450,0
|
|
20230913,183500,23470560,8450,8450,8450,8450,0
|
|
20230913,183400,23470560,8450,8450,8450,8450,0
|
|
20230913,183300,23470560,8450,8450,8450,8450,0
|
|
20230913,183200,23470560,8450,8450,8450,8450,0
|
|
20230913,183100,23470560,8450,8450,8450,8450,0
|
|
20230913,183000,23470560,8450,8450,8450,8450,0
|
|
20230913,182900,23470560,8450,8450,8450,8450,0
|
|
20230913,182800,23470560,8450,8450,8450,8450,0
|
|
20230913,182700,23470560,8450,8450,8450,8450,0
|
|
20230913,182600,23470560,8450,8450,8450,8450,0
|
|
20230913,182500,23470560,8450,8450,8450,8450,0
|
|
20230913,182400,23470560,8450,8450,8450,8450,0
|
|
20230913,182300,23470560,8450,8450,8450,8450,0
|
|
20230913,182200,23470560,8450,8450,8450,8450,0
|
|
20230913,182100,23470560,8450,8450,8450,8450,0
|
|
20230913,182000,23470560,8450,8450,8450,8450,0
|
|
20230913,181900,23470560,8450,8450,8450,8450,0
|
|
20230913,181800,23470560,8450,8450,8450,8450,0
|
|
20230913,181700,23470560,8450,8450,8450,8450,0
|
|
20230913,181600,23470560,8450,8450,8450,8450,0
|
|
20230913,181500,23470560,8450,8450,8450,8450,0
|
|
20230913,181400,23470560,8450,8450,8450,8450,0
|
|
20230913,181300,23470560,8450,8450,8450,8450,21
|
|
20230913,181200,23470560,8450,8450,8450,8450,0
|
|
20230913,181100,23470560,8450,8450,8450,8450,0
|
|
20230913,181000,23470560,8450,8450,8450,8450,0
|
|
20230913,180900,23470560,8450,8450,8450,8450,0
|
|
20230913,180800,23470560,8450,8450,8450,8450,0
|
|
20230913,180700,23470560,8450,8450,8450,8450,0
|
|
20230913,180600,23470560,8450,8450,8450,8450,0
|
|
20230913,180500,23470560,8450,8450,8450,8450,0
|
|
20230913,180400,23470560,8450,8450,8450,8450,0
|
|
20230913,180300,23470560,8450,8450,8450,8450,0
|
|
20230913,180200,23470560,8450,8450,8450,8450,0
|
|
20230913,180100,23470560,8450,8450,8450,8450,0
|
|
20230913,180000,23470560,8450,8450,8450,8450,0
|
|
20230913,175900,23470560,8450,8450,8450,8450,0
|
|
20230913,175800,23470560,8450,8450,8450,8450,0
|
|
20230913,175700,23470560,8450,8450,8450,8450,0
|
|
20230913,175600,23470560,8450,8450,8450,8450,0
|
|
20230913,175500,23470560,8450,8450,8450,8450,0
|
|
20230913,175400,23470560,8450,8450,8450,8450,0
|
|
20230913,175300,23470560,8450,8450,8450,8450,0
|
|
20230913,175200,23470560,8450,8450,8450,8450,0
|
|
20230913,175100,23470560,8450,8450,8450,8450,0
|
|
20230913,175000,23470560,8450,8450,8450,8450,0
|
|
20230913,174900,23470560,8450,8450,8450,8450,0
|
|
20230913,174800,23470560,8450,8450,8450,8450,0
|
|
20230913,174700,23470560,8450,8450,8450,8450,0
|
|
20230913,174600,23470560,8450,8450,8450,8450,0
|
|
20230913,174500,23470560,8450,8450,8450,8450,0
|
|
20230913,174400,23470560,8450,8450,8450,8450,0
|
|
20230913,174300,23470560,8450,8450,8450,8450,21
|
|
20230913,174200,23470560,8450,8450,8450,8450,0
|
|
20230913,174100,23470560,8450,8450,8450,8450,0
|
|
20230913,174000,23470560,8450,8450,8450,8450,0
|
|
20230913,173900,23470560,8450,8450,8450,8450,0
|
|
20230913,173800,23470560,8450,8450,8450,8450,0
|
|
20230913,173700,23470560,8450,8450,8450,8450,0
|
|
20230913,173600,23470560,8450,8450,8450,8450,0
|
|
20230913,173500,23470560,8450,8450,8450,8450,0
|
|
20230913,173400,23470560,8450,8450,8450,8450,0
|
|
20230913,173300,23470560,8450,8450,8450,8450,0
|
|
20230913,173200,23470560,8450,8450,8450,8450,0
|
|
20230913,173100,23470560,8450,8450,8450,8450,0
|
|
20230913,173000,23470560,8450,8450,8450,8450,0
|
|
20230913,172900,23470560,8450,8450,8450,8450,0
|
|
20230913,172800,23470560,8450,8450,8450,8450,0
|
|
20230913,172700,23470560,8450,8450,8450,8450,0
|
|
20230913,172600,23470560,8450,8450,8450,8450,0
|
|
20230913,172500,23470560,8450,8450,8450,8450,0
|
|
20230913,172400,23470560,8450,8450,8450,8450,0
|
|
20230913,172300,23470560,8450,8450,8450,8450,0
|
|
20230913,172200,23470560,8450,8450,8450,8450,0
|
|
20230913,172100,23470560,8450,8450,8450,8450,0
|
|
20230913,172000,23470560,8450,8450,8450,8450,0
|
|
20230913,171900,23470560,8450,8450,8450,8450,0
|
|
20230913,171800,23470560,8450,8450,8450,8450,0
|
|
20230913,171700,23470560,8450,8450,8450,8450,0
|
|
20230913,171600,23470560,8450,8450,8450,8450,0
|
|
20230913,171500,23470560,8450,8450,8450,8450,0
|
|
20230913,171400,23470560,8450,8450,8450,8450,0
|
|
20230913,171300,23470560,8450,8450,8450,8450,21
|
|
20230913,171200,23470560,8450,8450,8450,8450,0
|
|
20230913,171100,23470560,8450,8450,8450,8450,0
|
|
20230913,171000,23470560,8450,8450,8450,8450,0
|
|
20230913,170900,23470560,8450,8450,8450,8450,0
|
|
20230913,170800,23470560,8450,8450,8450,8450,0
|
|
20230913,170700,23470560,8450,8450,8450,8450,0
|
|
20230913,170600,23470560,8450,8450,8450,8450,0
|
|
20230913,170500,23470560,8450,8450,8450,8450,0
|
|
20230913,170400,23470560,8450,8450,8450,8450,0
|
|
20230913,170300,23470560,8450,8450,8450,8450,0
|
|
20230913,170200,23470560,8450,8450,8450,8450,0
|
|
20230913,170100,23470560,8450,8450,8450,8450,0
|
|
20230913,170000,23470560,8450,8450,8450,8450,0
|
|
20230913,165900,23470560,8450,8450,8450,8450,0
|
|
20230913,165800,23470560,8450,8450,8450,8450,0
|
|
20230913,165700,23470560,8450,8450,8450,8450,0
|
|
20230913,165600,23470560,8450,8450,8450,8450,0
|
|
20230913,165500,23470560,8450,8450,8450,8450,0
|
|
20230913,165400,23470560,8450,8450,8450,8450,0
|
|
20230913,165300,23470560,8450,8450,8450,8450,0
|
|
20230913,165200,23470560,8450,8450,8450,8450,0
|
|
20230913,165100,23470560,8450,8450,8450,8450,0
|
|
20230913,165000,23470560,8450,8450,8450,8450,0
|
|
20230913,164900,23470560,8450,8450,8450,8450,0
|
|
20230913,164800,23470560,8450,8450,8450,8450,0
|
|
20230913,164700,23470560,8450,8450,8450,8450,0
|
|
20230913,164600,23470560,8450,8450,8450,8450,0
|
|
20230913,164500,23470560,8450,8450,8450,8450,0
|
|
20230913,164400,23470560,8450,8450,8450,8450,0
|
|
20230913,164300,23470560,8450,8450,8450,8450,21
|
|
20230913,164200,23470560,8450,8450,8450,8450,0
|
|
20230913,164100,23470560,8450,8450,8450,8450,0
|
|
20230913,164000,23470560,8450,8450,8450,8450,0
|
|
20230913,163900,23470560,8450,8450,8450,8450,0
|
|
20230913,163800,23470560,8450,8450,8450,8450,0
|
|
20230913,163700,23470560,8450,8450,8450,8450,0
|
|
20230913,163600,23470560,8450,8450,8450,8450,0
|
|
20230913,163500,23470560,8450,8450,8450,8450,0
|
|
20230913,163400,23470560,8450,8450,8450,8450,0
|
|
20230913,163300,23470560,8450,8450,8450,8450,0
|
|
20230913,163200,23470560,8450,8450,8450,8450,0
|
|
20230913,163100,23470560,8450,8450,8450,8450,0
|
|
20230913,163000,23470560,8450,8450,8450,8450,0
|
|
20230913,162900,23470560,8450,8450,8450,8450,0
|
|
20230913,162800,23470560,8450,8450,8450,8450,0
|
|
20230913,162700,23470560,8450,8450,8450,8450,0
|
|
20230913,162600,23470560,8450,8450,8450,8450,0
|
|
20230913,162500,23470560,8450,8450,8450,8450,0
|
|
20230913,162400,23470560,8450,8450,8450,8450,0
|
|
20230913,162300,23470560,8450,8450,8450,8450,0
|
|
20230913,162200,23470560,8450,8450,8450,8450,0
|
|
20230913,162100,23470560,8450,8450,8450,8450,0
|
|
20230913,162000,23470560,8450,8450,8450,8450,0
|
|
20230913,161900,23470560,8450,8450,8450,8450,0
|
|
20230913,161800,23470560,8450,8450,8450,8450,0
|
|
20230913,161700,23470560,8450,8450,8450,8450,0
|
|
20230913,161600,23470560,8450,8450,8450,8450,0
|
|
20230913,161500,23470560,8450,8450,8450,8450,0
|
|
20230913,161400,23470560,8450,8450,8450,8450,0
|
|
20230913,161300,23470560,8450,8450,8450,8450,21
|
|
20230913,161200,23470560,8450,8450,8450,8450,0
|
|
20230913,161100,23470560,8450,8450,8450,8450,0
|
|
20230913,161000,23470560,8450,8450,8450,8450,0
|
|
20230913,160900,23470560,8450,8450,8450,8450,0
|
|
20230913,160800,23470560,8450,8450,8450,8450,0
|
|
20230913,160700,23470560,8450,8450,8450,8450,0
|
|
20230913,160600,23470560,8450,8450,8450,8450,0
|
|
20230913,160500,23470560,8450,8450,8450,8450,0
|
|
20230913,160400,23470560,8450,8450,8450,8450,0
|
|
20230913,160300,23470560,8450,8450,8450,8450,0
|
|
20230913,160200,23470560,8450,8450,8450,8450,0
|
|
20230913,160100,23470560,8450,8450,8450,8450,0
|
|
20230913,160000,23470560,8450,8450,8450,8450,0
|
|
20230913,155900,23470560,8450,8450,8450,8450,0
|
|
20230913,155800,23470560,8450,8450,8450,8450,0
|
|
20230913,155700,23470560,8450,8450,8450,8450,0
|
|
20230913,155600,23470560,8450,8450,8450,8450,0
|
|
20230913,155500,23470560,8450,8450,8450,8450,0
|
|
20230913,155400,23470560,8450,8450,8450,8450,0
|
|
20230913,155300,23470560,8450,8450,8450,8450,0
|
|
20230913,155200,23470560,8450,8450,8450,8450,0
|
|
20230913,155100,23470560,8450,8450,8450,8450,0
|
|
20230913,155000,23470560,8450,8450,8450,8450,0
|
|
20230913,154900,23470560,8450,8450,8450,8450,0
|
|
20230913,154800,23470560,8450,8450,8450,8450,0
|
|
20230913,154700,23470560,8450,8450,8450,8450,0
|
|
20230913,154600,23470560,8450,8450,8450,8450,0
|
|
20230913,154500,23470560,8450,8450,8450,8450,0
|
|
20230913,154400,23470560,8450,8450,8450,8450,0
|
|
20230913,154300,23470560,8450,8450,8450,8450,21
|
|
20230913,154200,23470560,8450,8450,8450,8450,0
|
|
20230913,154100,23470560,8450,8450,8450,8450,0
|
|
20230913,154000,23470560,8450,8450,8450,8450,0
|
|
20230913,153900,23470560,8450,8450,8450,8450,0
|
|
20230913,153800,23470560,8450,8450,8450,8450,0
|
|
20230913,153700,23470560,8450,8450,8450,8450,0
|
|
20230913,153600,23470560,8450,8450,8450,8450,0
|
|
20230913,153500,23470560,8450,8450,8450,8450,0
|
|
20230913,153400,23470560,8450,8450,8450,8450,0
|
|
20230913,153300,23470560,8450,8450,8450,8450,0
|
|
20230913,153200,23470560,8450,8450,8450,8450,0
|
|
20230913,153100,23470560,8450,8450,8450,8450,0
|
|
20230913,153000,23470560,8450,8450,8450,8450,21
|
|
20230913,152900,23293110,8470,8470,8470,8470,0
|
|
20230913,152800,23293110,8470,8470,8470,8470,0
|
|
20230913,152700,23293110,8470,8470,8470,8470,0
|
|
20230913,152600,23293110,8470,8470,8470,8470,0
|
|
20230913,152500,23293110,8470,8470,8470,8470,0
|
|
20230913,152400,23293110,8470,8470,8470,8470,0
|
|
20230913,152300,23293110,8470,8470,8470,8470,0
|
|
20230913,152200,23293110,8470,8470,8470,8470,0
|
|
20230913,152100,23293110,8470,8470,8470,8470,0
|
|
20230913,152000,23293110,8470,8470,8470,8470,0
|
|
20230913,151900,23293110,8470,8470,8470,8470,0
|
|
20230913,151800,23293110,8470,8470,8470,8470,0
|
|
20230913,151700,23293110,8470,8470,8470,8470,0
|
|
20230913,151600,23293110,8470,8470,8470,8470,0
|
|
20230913,151500,23293110,8470,8470,8470,8470,0
|
|
20230913,151400,23293110,8470,8470,8470,8470,2
|
|
20230913,151300,23276170,8470,8470,8470,8470,10
|
|
20230913,151200,23191470,8470,8470,8470,8470,0
|
|
20230913,151100,23191470,8470,8470,8470,8470,0
|
|
20230913,151000,23191470,8470,8470,8470,8470,0
|
|
20230913,150900,23191470,8470,8470,8470,8470,0
|
|
20230913,150800,23191470,8470,8470,8470,8470,10
|
|
20230913,150700,23106770,8450,8450,8450,8450,0
|
|
20230913,150600,23106770,8450,8450,8450,8450,10
|
|
20230913,150500,23022270,8470,8470,8470,8470,115
|
|
20230913,150400,22048220,8470,8470,8470,8470,2
|
|
20230913,150300,22031280,8480,8480,8480,8480,0
|
|
20230913,150200,22031280,8480,8480,8480,8480,0
|
|
20230913,150100,22031280,8480,8480,8480,8480,0
|
|
20230913,150000,22031280,8480,8480,8480,8480,0
|
|
20230913,145900,22031280,8480,8480,8480,8480,0
|
|
20230913,145800,22031280,8480,8480,8480,8480,0
|
|
20230913,145700,22031280,8480,8480,8480,8480,0
|
|
20230913,145600,22031280,8480,8480,8480,8480,0
|
|
20230913,145500,22031280,8480,8480,8480,8480,0
|
|
20230913,145400,22031280,8480,8480,8480,8480,300
|
|
20230913,145300,19487280,8480,8480,8480,8480,24
|
|
20230913,145200,19283760,8470,8470,8470,8470,0
|
|
20230913,145100,19283760,8470,8470,8470,8470,0
|
|
20230913,145000,19283760,8470,8480,8480,8470,202
|
|
20230913,144900,17570810,8480,8480,8480,8480,0
|
|
20230913,144800,17570810,8480,8480,8480,8480,0
|
|
20230913,144700,17570810,8480,8480,8480,8480,0
|
|
20230913,144600,17570810,8480,8480,8480,8480,0
|
|
20230913,144500,17570810,8480,8480,8480,8480,0
|
|
20230913,144400,17570810,8480,8480,8480,8480,1
|
|
20230913,144300,17562330,8480,8480,8480,8480,0
|
|
20230913,144200,17562330,8480,8480,8480,8480,0
|
|
20230913,144100,17562330,8480,8480,8480,8480,0
|
|
20230913,144000,17562330,8480,8480,8480,8480,0
|
|
20230913,143900,17562330,8480,8480,8480,8480,0
|
|
20230913,143800,17562330,8480,8480,8480,8480,0
|
|
20230913,143700,17562330,8480,8480,8480,8480,0
|
|
20230913,143600,17562330,8480,8480,8480,8480,0
|
|
20230913,143500,17562330,8480,8480,8480,8480,0
|
|
20230913,143400,17562330,8480,8480,8480,8480,0
|
|
20230913,143300,17562330,8480,8480,8480,8480,0
|
|
20230913,143200,17562330,8480,8480,8480,8480,0
|
|
20230913,143100,17562330,8480,8480,8480,8480,0
|
|
20230913,143000,17562330,8480,8480,8480,8480,0
|
|
20230913,142900,17562330,8480,8480,8480,8480,0
|
|
20230913,142800,17562330,8480,8480,8480,8480,0
|
|
20230913,142700,17562330,8480,8480,8480,8480,0
|
|
20230913,142600,17562330,8480,8480,8480,8480,0
|
|
20230913,142500,17562330,8480,8480,8480,8480,0
|
|
20230913,142400,17562330,8480,8480,8480,8480,0
|
|
20230913,142300,17562330,8480,8480,8480,8480,0
|
|
20230913,142200,17562330,8480,8480,8480,8480,0
|
|
20230913,142100,17562330,8480,8480,8480,8480,0
|
|
20230913,142000,17562330,8480,8480,8480,8480,0
|
|
20230913,141900,17562330,8480,8480,8480,8480,0
|
|
20230913,141800,17562330,8480,8480,8480,8480,0
|
|
20230913,141700,17562330,8480,8480,8480,8480,0
|
|
20230913,141600,17562330,8480,8480,8480,8480,0
|
|
20230913,141500,17562330,8480,8480,8480,8480,0
|
|
20230913,141400,17562330,8480,8480,8480,8480,0
|
|
20230913,141300,17562330,8480,8480,8480,8480,0
|
|
20230913,141200,17562330,8480,8480,8480,8480,0
|
|
20230913,141100,17562330,8480,8480,8480,8480,0
|
|
20230913,141000,17562330,8480,8480,8480,8480,0
|
|
20230913,140900,17562330,8480,8480,8480,8480,0
|
|
20230913,140800,17562330,8480,8480,8480,8480,0
|
|
20230913,140700,17562330,8480,8480,8480,8480,0
|
|
20230913,140600,17562330,8480,8480,8480,8480,0
|
|
20230913,140500,17562330,8480,8480,8480,8480,0
|
|
20230913,140400,17562330,8480,8480,8480,8480,0
|
|
20230913,140300,17562330,8480,8480,8480,8480,0
|
|
20230913,140200,17562330,8480,8480,8480,8480,0
|
|
20230913,140100,17562330,8480,8480,8480,8480,0
|
|
20230913,140000,17562330,8480,8480,8480,8480,0
|
|
20230913,135900,17562330,8480,8480,8480,8480,0
|
|
20230913,135800,17562330,8480,8480,8480,8480,0
|
|
20230913,135700,17562330,8480,8480,8480,8480,300
|
|
20230913,135600,15018330,8480,8480,8480,8480,0
|
|
20230913,135500,15018330,8480,8480,8480,8480,0
|
|
20230913,135400,15018330,8480,8480,8480,8480,0
|
|
20230913,135300,15018330,8480,8480,8480,8480,0
|
|
20230913,135200,15018330,8480,8480,8480,8480,0
|
|
20230913,135100,15018330,8480,8480,8480,8480,0
|
|
20230913,135000,15018330,8480,8480,8480,8480,0
|
|
20230913,134900,15018330,8480,8480,8480,8480,0
|
|
20230913,134800,15018330,8480,8480,8480,8480,1
|
|
20230913,134700,15009850,8480,8480,8480,8480,0
|
|
20230913,134600,15009850,8480,8480,8480,8480,0
|
|
20230913,134500,15009850,8480,8480,8480,8480,0
|
|
20230913,134400,15009850,8480,8480,8480,8480,0
|
|
20230913,134300,15009850,8480,8480,8480,8480,0
|
|
20230913,134200,15009850,8480,8480,8480,8480,0
|
|
20230913,134100,15009850,8480,8480,8480,8480,0
|
|
20230913,134000,15009850,8480,8480,8480,8480,0
|
|
20230913,133900,15009850,8480,8480,8480,8480,0
|
|
20230913,133800,15009850,8480,8480,8480,8480,0
|
|
20230913,133700,15009850,8480,8480,8480,8480,0
|
|
20230913,133600,15009850,8480,8480,8480,8480,0
|
|
20230913,133500,15009850,8480,8480,8480,8480,0
|
|
20230913,133400,15009850,8480,8480,8480,8480,0
|
|
20230913,133300,15009850,8480,8480,8480,8480,0
|
|
20230913,133200,15009850,8480,8480,8480,8480,0
|
|
20230913,133100,15009850,8480,8480,8480,8480,0
|
|
20230913,133000,15009850,8480,8480,8480,8480,0
|
|
20230913,132900,15009850,8480,8480,8480,8480,0
|
|
20230913,132800,15009850,8480,8480,8480,8480,0
|
|
20230913,132700,15009850,8480,8480,8480,8480,0
|
|
20230913,132600,15009850,8480,8480,8480,8480,0
|
|
20230913,132500,15009850,8480,8480,8480,8480,0
|
|
20230913,132400,15009850,8480,8480,8480,8480,0
|
|
20230913,132300,15009850,8480,8480,8480,8480,0
|
|
20230913,132200,15009850,8480,8480,8480,8480,0
|
|
20230913,132100,15009850,8480,8480,8480,8480,0
|
|
20230913,132000,15009850,8480,8480,8480,8480,0
|
|
20230913,131900,15009850,8480,8480,8480,8480,0
|
|
20230913,131800,15009850,8480,8480,8480,8480,0
|
|
20230913,131700,15009850,8480,8480,8480,8480,0
|
|
20230913,131600,15009850,8480,8480,8480,8480,0
|
|
20230913,131500,15009850,8480,8480,8480,8480,0
|
|
20230913,131400,15009850,8480,8480,8480,8480,0
|
|
20230913,131300,15009850,8480,8480,8480,8480,0
|
|
20230913,131200,15009850,8480,8480,8480,8480,0
|
|
20230913,131100,15009850,8480,8480,8480,8480,0
|
|
20230913,131000,15009850,8480,8480,8480,8480,0
|
|
20230913,130900,15009850,8480,8480,8480,8480,0
|
|
20230913,130800,15009850,8480,8480,8480,8480,0
|
|
20230913,130700,15009850,8480,8480,8480,8480,0
|
|
20230913,130600,15009850,8480,8480,8480,8480,0
|
|
20230913,130500,15009850,8480,8480,8480,8480,0
|
|
20230913,130400,15009850,8480,8480,8480,8480,0
|
|
20230913,130300,15009850,8480,8480,8480,8480,0
|
|
20230913,130200,15009850,8480,8480,8480,8480,0
|
|
20230913,130100,15009850,8480,8480,8480,8480,0
|
|
20230913,130000,15009850,8480,8480,8480,8480,0
|
|
20230913,125900,15009850,8480,8480,8480,8480,0
|
|
20230913,125800,15009850,8480,8480,8480,8480,0
|
|
20230913,125700,15009850,8480,8480,8480,8480,0
|
|
20230913,125600,15009850,8480,8480,8480,8480,0
|
|
20230913,125500,15009850,8480,8480,8480,8480,133
|
|
20230913,125400,13882010,8480,8480,8480,8480,0
|
|
20230913,125300,13882010,8480,8480,8480,8480,0
|
|
20230913,125200,13882010,8480,8480,8480,8480,0
|
|
20230913,125100,13882010,8480,8480,8480,8480,0
|
|
20230913,125000,13882010,8480,8480,8480,8480,0
|
|
20230913,124900,13882010,8480,8480,8480,8480,0
|
|
20230913,124800,13882010,8480,8480,8480,8480,0
|
|
20230913,124700,13882010,8480,8480,8480,8480,0
|
|
20230913,124600,13882010,8480,8480,8480,8480,500
|
|
20230913,124500,9642010,8490,8490,8490,8490,0
|
|
20230913,124400,9642010,8490,8490,8490,8490,0
|
|
20230913,124300,9642010,8490,8490,8490,8490,0
|
|
20230913,124200,9642010,8490,8490,8490,8490,0
|
|
20230913,124100,9642010,8490,8490,8490,8490,0
|
|
20230913,124000,9642010,8490,8490,8490,8490,0
|
|
20230913,123900,9642010,8490,8490,8490,8490,0
|
|
20230913,123800,9642010,8490,8490,8490,8490,0
|
|
20230913,123700,9642010,8490,8490,8490,8490,0
|
|
20230913,123600,9642010,8490,8490,8490,8490,0
|
|
20230913,123500,9642010,8490,8490,8490,8490,0
|
|
20230913,123400,9642010,8490,8490,8490,8490,0
|
|
20230913,123300,9642010,8490,8490,8490,8490,0
|
|
20230913,123200,9642010,8490,8490,8490,8490,0
|
|
20230913,123100,9642010,8490,8490,8490,8490,0
|
|
20230913,123000,9642010,8490,8490,8490,8490,0
|
|
20230913,122900,9642010,8490,8490,8490,8490,0
|
|
20230913,122800,9642010,8490,8490,8490,8490,0
|
|
20230913,122700,9642010,8490,8490,8490,8490,0
|
|
20230913,122600,9642010,8490,8490,8490,8490,0
|
|
20230913,122500,9642010,8490,8490,8490,8490,0
|
|
20230913,122400,9642010,8490,8490,8490,8490,0
|
|
20230913,122300,9642010,8490,8490,8490,8490,0
|
|
20230913,122200,9642010,8490,8490,8490,8490,0
|
|
20230913,122100,9642010,8490,8490,8490,8490,0
|
|
20230913,122000,9642010,8490,8490,8490,8490,0
|
|
20230913,121900,9642010,8490,8490,8490,8490,0
|
|
20230913,121800,9642010,8490,8490,8490,8490,0
|
|
20230913,121700,9642010,8490,8490,8490,8490,0
|
|
20230913,121600,9642010,8490,8490,8490,8490,0
|
|
20230913,121500,9642010,8490,8490,8490,8490,0
|
|
20230913,121400,9642010,8490,8490,8490,8490,0
|
|
20230913,121300,9642010,8490,8490,8490,8490,0
|
|
20230913,121200,9642010,8490,8490,8490,8490,0
|
|
20230913,121100,9642010,8490,8490,8490,8490,0
|
|
20230913,121000,9642010,8490,8490,8490,8490,0
|
|
20230913,120900,9642010,8490,8490,8490,8490,0
|
|
20230913,120800,9642010,8490,8490,8490,8490,0
|
|
20230913,120700,9642010,8490,8490,8490,8490,0
|
|
20230913,120600,9642010,8490,8490,8490,8490,0
|
|
20230913,120500,9642010,8490,8490,8490,8490,0
|
|
20230913,120400,9642010,8490,8490,8490,8490,0
|
|
20230913,120300,9642010,8490,8490,8490,8490,0
|
|
20230913,120200,9642010,8490,8490,8490,8490,0
|
|
20230913,120100,9642010,8490,8490,8490,8490,0
|
|
20230913,120000,9642010,8490,8490,8490,8490,0
|
|
20230913,115900,9642010,8490,8490,8490,8490,0
|
|
20230913,115800,9642010,8490,8490,8490,8490,0
|
|
20230913,115700,9642010,8490,8490,8490,8490,0
|
|
20230913,115600,9642010,8490,8490,8490,8490,0
|
|
20230913,115500,9642010,8490,8490,8490,8490,0
|
|
20230913,115400,9642010,8490,8490,8490,8490,0
|
|
20230913,115300,9642010,8490,8490,8490,8490,0
|
|
20230913,115200,9642010,8490,8490,8490,8490,0
|
|
20230913,115100,9642010,8490,8490,8490,8490,0
|
|
20230913,115000,9642010,8490,8490,8490,8490,0
|
|
20230913,114900,9642010,8490,8490,8490,8490,0
|
|
20230913,114800,9642010,8490,8490,8490,8490,0
|
|
20230913,114700,9642010,8490,8490,8490,8490,0
|
|
20230913,114600,9642010,8490,8490,8490,8490,0
|
|
20230913,114500,9642010,8490,8490,8490,8490,0
|
|
20230913,114400,9642010,8490,8490,8490,8490,0
|
|
20230913,114300,9642010,8490,8490,8490,8490,0
|
|
20230913,114200,9642010,8490,8490,8490,8490,0
|
|
20230913,114100,9642010,8490,8490,8490,8490,0
|
|
20230913,114000,9642010,8490,8490,8490,8490,0
|
|
20230913,113900,9642010,8490,8490,8490,8490,0
|
|
20230913,113800,9642010,8490,8490,8490,8490,0
|
|
20230913,113700,9642010,8490,8490,8490,8490,0
|
|
20230913,113600,9642010,8490,8490,8490,8490,0
|
|
20230913,113500,9642010,8490,8490,8490,8490,0
|
|
20230913,113400,9642010,8490,8490,8490,8490,0
|
|
20230913,113300,9642010,8490,8490,8490,8490,7
|
|
20230913,113200,9582580,8490,8490,8490,8490,0
|
|
20230913,113100,9582580,8490,8490,8490,8490,0
|
|
20230913,113000,9582580,8490,8490,8490,8490,0
|
|
20230913,112900,9582580,8490,8490,8490,8490,0
|
|
20230913,112800,9582580,8490,8490,8490,8490,0
|
|
20230913,112700,9582580,8490,8490,8490,8490,0
|
|
20230913,112600,9582580,8490,8490,8490,8490,0
|
|
20230913,112500,9582580,8490,8490,8490,8490,0
|
|
20230913,112400,9582580,8490,8490,8490,8490,0
|
|
20230913,112300,9582580,8490,8490,8490,8490,0
|
|
20230913,112200,9582580,8490,8490,8490,8490,3
|
|
20230913,112100,9557110,8510,8510,8510,8510,0
|
|
20230913,112000,9557110,8510,8510,8510,8510,10
|
|
20230913,111900,9472010,8510,8510,8510,8510,0
|
|
20230913,111800,9472010,8510,8510,8510,8510,0
|
|
20230913,111700,9472010,8510,8510,8510,8510,0
|
|
20230913,111600,9472010,8510,8510,8510,8510,0
|
|
20230913,111500,9472010,8510,8510,8510,8510,0
|
|
20230913,111400,9472010,8510,8510,8510,8510,0
|
|
20230913,111300,9472010,8510,8510,8510,8510,0
|
|
20230913,111200,9472010,8510,8510,8510,8510,0
|
|
20230913,111100,9472010,8510,8510,8510,8510,0
|
|
20230913,111000,9472010,8510,8510,8510,8510,0
|
|
20230913,110900,9472010,8510,8510,8510,8510,0
|
|
20230913,110800,9472010,8510,8510,8510,8510,0
|
|
20230913,110700,9472010,8510,8510,8510,8510,0
|
|
20230913,110600,9472010,8510,8510,8510,8510,0
|
|
20230913,110500,9472010,8510,8510,8510,8510,0
|
|
20230913,110400,9472010,8510,8510,8510,8510,0
|
|
20230913,110300,9472010,8510,8510,8510,8510,0
|
|
20230913,110200,9472010,8510,8510,8510,8510,0
|
|
20230913,110100,9472010,8510,8510,8510,8510,0
|
|
20230913,110000,9472010,8510,8510,8510,8510,0
|
|
20230913,105900,9472010,8510,8510,8510,8510,371
|
|
20230913,105800,6314800,8510,8510,8510,8510,0
|
|
20230913,105700,6314800,8510,8510,8510,8510,0
|
|
20230913,105600,6314800,8510,8510,8510,8510,0
|
|
20230913,105500,6314800,8510,8510,8510,8510,0
|
|
20230913,105400,6314800,8510,8510,8510,8510,0
|
|
20230913,105300,6314800,8510,8510,8510,8510,0
|
|
20230913,105200,6314800,8510,8510,8510,8510,0
|
|
20230913,105100,6314800,8510,8510,8510,8510,0
|
|
20230913,105000,6314800,8510,8510,8510,8510,0
|
|
20230913,104900,6314800,8510,8510,8510,8510,0
|
|
20230913,104800,6314800,8510,8510,8510,8510,0
|
|
20230913,104700,6314800,8510,8510,8510,8510,0
|
|
20230913,104600,6314800,8510,8510,8510,8510,0
|
|
20230913,104500,6314800,8510,8510,8510,8510,0
|
|
20230913,104400,6314800,8510,8510,8510,8510,0
|
|
20230913,104300,6314800,8510,8510,8510,8510,0
|
|
20230913,104200,6314800,8510,8510,8510,8510,0
|
|
20230913,104100,6314800,8510,8510,8510,8510,0
|
|
20230913,104000,6314800,8510,8510,8510,8510,0
|
|
20230913,103900,6314800,8510,8510,8510,8510,0
|
|
20230913,103800,6314800,8510,8510,8510,8510,0
|
|
20230913,103700,6314800,8510,8510,8510,8510,0
|
|
20230913,103600,6314800,8510,8510,8510,8510,0
|
|
20230913,103500,6314800,8510,8510,8510,8510,1
|
|
20230913,103400,6306290,8510,8510,8510,8510,0
|
|
20230913,103300,6306290,8510,8510,8510,8510,18
|
|
20230913,103200,6153110,8520,8520,8520,8520,0
|
|
20230913,103100,6153110,8520,8520,8520,8520,0
|
|
20230913,103000,6153110,8520,8520,8520,8520,4
|
|
20230913,102900,6119030,8520,8520,8520,8520,0
|
|
20230913,102800,6119030,8520,8520,8520,8520,0
|
|
20230913,102700,6119030,8520,8520,8520,8520,0
|
|
20230913,102600,6119030,8520,8520,8520,8520,0
|
|
20230913,102500,6119030,8520,8520,8520,8520,3
|
|
20230913,102400,6093470,8510,8510,8510,8510,0
|
|
20230913,102300,6093470,8510,8510,8510,8510,0
|
|
20230913,102200,6093470,8510,8510,8510,8510,0
|
|
20230913,102100,6093470,8510,8510,8510,8510,0
|
|
20230913,102000,6093470,8510,8510,8510,8510,0
|
|
20230913,101900,6093470,8510,8510,8510,8510,0
|
|
20230913,101800,6093470,8510,8510,8510,8510,0
|
|
20230913,101700,6093470,8510,8510,8510,8510,0
|
|
20230913,101600,6093470,8510,8510,8510,8510,0
|
|
20230913,101500,6093470,8510,8510,8510,8510,0
|
|
20230913,101400,6093470,8510,8510,8510,8510,0
|
|
20230913,101300,6093470,8510,8510,8510,8510,0
|
|
20230913,101200,6093470,8510,8510,8510,8510,0
|
|
20230913,101100,6093470,8510,8510,8510,8510,0
|
|
20230913,101000,6093470,8510,8510,8510,8510,42
|
|
20230913,100900,5736050,8520,8510,8520,8510,2
|
|
20230913,100800,5719020,8510,8510,8510,8510,0
|
|
20230913,100700,5719020,8510,8510,8510,8510,0
|
|
20230913,100600,5719020,8510,8510,8510,8510,0
|
|
20230913,100500,5719020,8510,8510,8510,8510,0
|
|
20230913,100400,5719020,8510,8510,8510,8510,57
|
|
20230913,100300,5233950,8510,8510,8510,8510,0
|
|
20230913,100200,5233950,8510,8510,8510,8510,0
|
|
20230913,100100,5233950,8510,8510,8510,8510,0
|
|
20230913,100000,5233950,8510,8510,8510,8510,0
|
|
20230913,095900,5233950,8510,8510,8510,8510,0
|
|
20230913,095800,5233950,8510,8510,8510,8510,0
|
|
20230913,095700,5233950,8510,8510,8510,8510,0
|
|
20230913,095600,5233950,8510,8510,8510,8510,0
|
|
20230913,095500,5233950,8510,8510,8510,8510,28
|
|
20230913,095400,4995670,8520,8520,8520,8520,0
|
|
20230913,095300,4995670,8520,8520,8520,8520,0
|
|
20230913,095200,4995670,8520,8520,8520,8520,0
|
|
20230913,095100,4995670,8520,8520,8520,8520,0
|
|
20230913,095000,4995670,8520,8520,8520,8520,0
|
|
20230913,094900,4995670,8520,8520,8520,8520,0
|
|
20230913,094800,4995670,8520,8520,8520,8520,0
|
|
20230913,094700,4995670,8520,8520,8520,8520,0
|
|
20230913,094600,4995670,8520,8520,8520,8520,0
|
|
20230913,094500,4995670,8520,8520,8520,8520,0
|
|
20230913,094400,4995670,8520,8520,8520,8520,0
|
|
20230913,094300,4995670,8520,8520,8520,8520,0
|
|
20230913,094200,4995670,8520,8520,8520,8520,0
|
|
20230913,094100,4995670,8520,8520,8520,8520,0
|
|
20230913,094000,4995670,8520,8520,8520,8520,0
|
|
20230913,093900,4995670,8520,8520,8520,8520,0
|
|
20230913,093800,4995670,8520,8520,8520,8520,0
|
|
20230913,093700,4995670,8520,8520,8520,8520,0
|
|
20230913,093600,4995670,8520,8520,8520,8520,1
|
|
20230913,093500,4987150,8520,8520,8520,8520,0
|
|
20230913,093400,4987150,8520,8520,8520,8520,0
|
|
20230913,093300,4987150,8520,8520,8520,8520,0
|
|
20230913,093200,4987150,8520,8520,8520,8520,0
|
|
20230913,093100,4987150,8520,8520,8520,8520,1
|
|
20230913,093000,4978630,8510,8510,8510,8510,1
|
|
20230913,092900,4970120,8510,8510,8510,8510,0
|
|
20230913,092800,4970120,8510,8510,8510,8510,25
|
|
20230913,092700,4757370,8510,8510,8510,8510,0
|
|
20230913,092600,4757370,8510,8510,8510,8510,0
|
|
20230913,092500,4757370,8510,8510,8510,8510,0
|
|
20230913,092400,4757370,8510,8510,8510,8510,2
|
|
20230913,092300,4740350,8510,8510,8510,8510,0
|
|
20230913,092200,4740350,8510,8510,8510,8510,37
|
|
20230913,092100,4425480,8510,8510,8510,8510,18
|
|
20230913,092000,4272300,8510,8510,8510,8510,0
|
|
20230913,091900,4272300,8510,8510,8510,8510,0
|
|
20230913,091800,4272300,8510,8510,8510,8510,0
|
|
20230913,091700,4272300,8510,8510,8510,8510,0
|
|
20230913,091600,4272300,8510,8510,8510,8510,0
|
|
20230913,091500,4272300,8510,8510,8510,8510,0
|
|
20230913,091400,4272300,8510,8510,8510,8510,0
|
|
20230913,091300,4272300,8510,8510,8510,8510,0
|
|
20230913,091200,4272300,8510,8510,8510,8510,1
|
|
20230913,091100,4263790,8510,8510,8510,8510,205
|
|
20230913,091000,2519240,8510,8510,8510,8510,210
|
|
20230913,090900,732140,8440,8440,8440,8440,0
|
|
20230913,090800,732140,8440,8440,8440,8440,0
|
|
20230913,090700,732140,8440,8440,8440,8440,0
|
|
20230913,090600,732140,8440,8440,8440,8440,10
|
|
20230913,090500,647740,8420,8420,8420,8420,0
|
|
20230913,090400,647740,8420,8420,8420,8420,0
|
|
20230913,090300,647740,8420,8420,8420,8420,2
|
|
20230913,090200,630900,8400,8400,8400,8400,0
|
|
20230913,090100,630900,8400,8400,8400,8400,0
|
|
20230913,090000,630900,8400,8550,8550,8400,74
|