597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185400,37792340,3425,3425,3425,3425,1523
|
|
20230908,185300,37792340,3425,3425,3425,3425,0
|
|
20230908,185200,37792340,3425,3425,3425,3425,0
|
|
20230908,185100,37792340,3425,3425,3425,3425,0
|
|
20230908,185000,37792340,3425,3425,3425,3425,0
|
|
20230908,184900,37792340,3425,3425,3425,3425,0
|
|
20230908,184800,37792340,3425,3425,3425,3425,0
|
|
20230908,184700,37792340,3425,3425,3425,3425,0
|
|
20230908,184600,37792340,3425,3425,3425,3425,0
|
|
20230908,184500,37792340,3425,3425,3425,3425,0
|
|
20230908,184400,37792340,3425,3425,3425,3425,0
|
|
20230908,184300,37792340,3425,3425,3425,3425,0
|
|
20230908,184200,37792340,3425,3425,3425,3425,0
|
|
20230908,184100,37792340,3425,3425,3425,3425,0
|
|
20230908,184000,37792340,3425,3425,3425,3425,0
|
|
20230908,183900,37792340,3425,3425,3425,3425,0
|
|
20230908,183800,37792340,3425,3425,3425,3425,0
|
|
20230908,183700,37792340,3425,3425,3425,3425,0
|
|
20230908,183600,37792340,3425,3425,3425,3425,0
|
|
20230908,183500,37792340,3425,3425,3425,3425,0
|
|
20230908,183400,37792340,3425,3425,3425,3425,0
|
|
20230908,183300,37792340,3425,3425,3425,3425,0
|
|
20230908,183200,37792340,3425,3425,3425,3425,0
|
|
20230908,183100,37792340,3425,3425,3425,3425,0
|
|
20230908,183000,37792340,3425,3425,3425,3425,0
|
|
20230908,182900,37792340,3425,3425,3425,3425,0
|
|
20230908,182800,37792340,3425,3425,3425,3425,0
|
|
20230908,182700,37792340,3425,3425,3425,3425,0
|
|
20230908,182600,37792340,3425,3425,3425,3425,0
|
|
20230908,182500,37792340,3425,3425,3425,3425,0
|
|
20230908,182400,37792340,3425,3425,3425,3425,1523
|
|
20230908,182300,37792340,3425,3425,3425,3425,0
|
|
20230908,182200,37792340,3425,3425,3425,3425,0
|
|
20230908,182100,37792340,3425,3425,3425,3425,0
|
|
20230908,182000,37792340,3425,3425,3425,3425,0
|
|
20230908,181900,37792340,3425,3425,3425,3425,0
|
|
20230908,181800,37792340,3425,3425,3425,3425,0
|
|
20230908,181700,37792340,3425,3425,3425,3425,0
|
|
20230908,181600,37792340,3425,3425,3425,3425,0
|
|
20230908,181500,37792340,3425,3425,3425,3425,0
|
|
20230908,181400,37792340,3425,3425,3425,3425,0
|
|
20230908,181300,37792340,3425,3425,3425,3425,0
|
|
20230908,181200,37792340,3425,3425,3425,3425,0
|
|
20230908,181100,37792340,3425,3425,3425,3425,0
|
|
20230908,181000,37792340,3425,3425,3425,3425,0
|
|
20230908,180900,37792340,3425,3425,3425,3425,0
|
|
20230908,180800,37792340,3425,3425,3425,3425,0
|
|
20230908,180700,37792340,3425,3425,3425,3425,0
|
|
20230908,180600,37792340,3425,3425,3425,3425,0
|
|
20230908,180500,37792340,3425,3425,3425,3425,0
|
|
20230908,180400,37792340,3425,3425,3425,3425,0
|
|
20230908,180300,37792340,3425,3425,3425,3425,0
|
|
20230908,180200,37792340,3425,3425,3425,3425,0
|
|
20230908,180100,37792340,3425,3425,3425,3425,0
|
|
20230908,180000,37792340,3425,3425,3425,3425,0
|
|
20230908,175900,37792340,3425,3425,3425,3425,0
|
|
20230908,175800,37792340,3425,3425,3425,3425,0
|
|
20230908,175700,37792340,3425,3425,3425,3425,0
|
|
20230908,175600,37792340,3425,3425,3425,3425,0
|
|
20230908,175500,37792340,3425,3425,3425,3425,0
|
|
20230908,175400,37792340,3425,3425,3425,3425,1523
|
|
20230908,175300,37792340,3425,3425,3425,3425,0
|
|
20230908,175200,37792340,3425,3425,3425,3425,0
|
|
20230908,175100,37792340,3425,3425,3425,3425,0
|
|
20230908,175000,37792340,3425,3425,3425,3425,0
|
|
20230908,174900,37792340,3425,3425,3425,3425,0
|
|
20230908,174800,37792340,3425,3425,3425,3425,0
|
|
20230908,174700,37792340,3425,3425,3425,3425,0
|
|
20230908,174600,37792340,3425,3425,3425,3425,0
|
|
20230908,174500,37792340,3425,3425,3425,3425,0
|
|
20230908,174400,37792340,3425,3425,3425,3425,0
|
|
20230908,174300,37792340,3425,3425,3425,3425,0
|
|
20230908,174200,37792340,3425,3425,3425,3425,0
|
|
20230908,174100,37792340,3425,3425,3425,3425,0
|
|
20230908,174000,37792340,3425,3425,3425,3425,0
|
|
20230908,173900,37792340,3425,3425,3425,3425,0
|
|
20230908,173800,37792340,3425,3425,3425,3425,0
|
|
20230908,173700,37792340,3425,3425,3425,3425,0
|
|
20230908,173600,37792340,3425,3425,3425,3425,0
|
|
20230908,173500,37792340,3425,3425,3425,3425,0
|
|
20230908,173400,37792340,3425,3425,3425,3425,0
|
|
20230908,173300,37792340,3425,3425,3425,3425,0
|
|
20230908,173200,37792340,3425,3425,3425,3425,0
|
|
20230908,173100,37792340,3425,3425,3425,3425,0
|
|
20230908,173000,37792340,3425,3425,3425,3425,0
|
|
20230908,172900,37792340,3425,3425,3425,3425,0
|
|
20230908,172800,37792340,3425,3425,3425,3425,0
|
|
20230908,172700,37792340,3425,3425,3425,3425,0
|
|
20230908,172600,37792340,3425,3425,3425,3425,0
|
|
20230908,172500,37792340,3425,3425,3425,3425,0
|
|
20230908,172400,37792340,3425,3425,3425,3425,1523
|
|
20230908,172300,37792340,3425,3425,3425,3425,0
|
|
20230908,172200,37792340,3425,3425,3425,3425,0
|
|
20230908,172100,37792340,3425,3425,3425,3425,0
|
|
20230908,172000,37792340,3425,3425,3425,3425,0
|
|
20230908,171900,37792340,3425,3425,3425,3425,0
|
|
20230908,171800,37792340,3425,3425,3425,3425,0
|
|
20230908,171700,37792340,3425,3425,3425,3425,0
|
|
20230908,171600,37792340,3425,3425,3425,3425,0
|
|
20230908,171500,37792340,3425,3425,3425,3425,0
|
|
20230908,171400,37792340,3425,3425,3425,3425,0
|
|
20230908,171300,37792340,3425,3425,3425,3425,0
|
|
20230908,171200,37792340,3425,3425,3425,3425,0
|
|
20230908,171100,37792340,3425,3425,3425,3425,0
|
|
20230908,171000,37792340,3425,3425,3425,3425,0
|
|
20230908,170900,37792340,3425,3425,3425,3425,0
|
|
20230908,170800,37792340,3425,3425,3425,3425,0
|
|
20230908,170700,37792340,3425,3425,3425,3425,0
|
|
20230908,170600,37792340,3425,3425,3425,3425,0
|
|
20230908,170500,37792340,3425,3425,3425,3425,0
|
|
20230908,170400,37792340,3425,3425,3425,3425,0
|
|
20230908,170300,37792340,3425,3425,3425,3425,0
|
|
20230908,170200,37792340,3425,3425,3425,3425,0
|
|
20230908,170100,37792340,3425,3425,3425,3425,0
|
|
20230908,170000,37792340,3425,3425,3425,3425,0
|
|
20230908,165900,37792340,3425,3425,3425,3425,0
|
|
20230908,165800,37792340,3425,3425,3425,3425,0
|
|
20230908,165700,37792340,3425,3425,3425,3425,0
|
|
20230908,165600,37792340,3425,3425,3425,3425,0
|
|
20230908,165500,37792340,3425,3425,3425,3425,0
|
|
20230908,165400,37792340,3425,3425,3425,3425,1523
|
|
20230908,165300,37792340,3425,3425,3425,3425,0
|
|
20230908,165200,37792340,3425,3425,3425,3425,0
|
|
20230908,165100,37792340,3425,3425,3425,3425,0
|
|
20230908,165000,37792340,3425,3425,3425,3425,0
|
|
20230908,164900,37792340,3425,3425,3425,3425,0
|
|
20230908,164800,37792340,3425,3425,3425,3425,0
|
|
20230908,164700,37792340,3425,3425,3425,3425,0
|
|
20230908,164600,37792340,3425,3425,3425,3425,0
|
|
20230908,164500,37792340,3425,3425,3425,3425,0
|
|
20230908,164400,37792340,3425,3425,3425,3425,0
|
|
20230908,164300,37792340,3425,3425,3425,3425,0
|
|
20230908,164200,37792340,3425,3425,3425,3425,0
|
|
20230908,164100,37792340,3425,3425,3425,3425,0
|
|
20230908,164000,37792340,3425,3425,3425,3425,0
|
|
20230908,163900,37792340,3425,3425,3425,3425,0
|
|
20230908,163800,37792340,3425,3425,3425,3425,0
|
|
20230908,163700,37792340,3425,3425,3425,3425,0
|
|
20230908,163600,37792340,3425,3425,3425,3425,0
|
|
20230908,163500,37792340,3425,3425,3425,3425,0
|
|
20230908,163400,37792340,3425,3425,3425,3425,0
|
|
20230908,163300,37792340,3425,3425,3425,3425,0
|
|
20230908,163200,37792340,3425,3425,3425,3425,0
|
|
20230908,163100,37792340,3425,3425,3425,3425,0
|
|
20230908,163000,37792340,3425,3425,3425,3425,0
|
|
20230908,162900,37792340,3425,3425,3425,3425,0
|
|
20230908,162800,37792340,3425,3425,3425,3425,0
|
|
20230908,162700,37792340,3425,3425,3425,3425,0
|
|
20230908,162600,37792340,3425,3425,3425,3425,0
|
|
20230908,162500,37792340,3425,3425,3425,3425,0
|
|
20230908,162400,37792340,3425,3425,3425,3425,1523
|
|
20230908,162300,37792340,3425,3425,3425,3425,0
|
|
20230908,162200,37792340,3425,3425,3425,3425,0
|
|
20230908,162100,37792340,3425,3425,3425,3425,0
|
|
20230908,162000,37792340,3425,3425,3425,3425,0
|
|
20230908,161900,37792340,3425,3425,3425,3425,0
|
|
20230908,161800,37792340,3425,3425,3425,3425,0
|
|
20230908,161700,37792340,3425,3425,3425,3425,0
|
|
20230908,161600,37792340,3425,3425,3425,3425,0
|
|
20230908,161500,37792340,3425,3425,3425,3425,0
|
|
20230908,161400,37792340,3425,3425,3425,3425,0
|
|
20230908,161300,37792340,3425,3425,3425,3425,0
|
|
20230908,161200,37792340,3425,3425,3425,3425,0
|
|
20230908,161100,37792340,3425,3425,3425,3425,0
|
|
20230908,161000,37792340,3425,3425,3425,3425,0
|
|
20230908,160900,37792340,3425,3425,3425,3425,0
|
|
20230908,160800,37792340,3425,3425,3425,3425,0
|
|
20230908,160700,37792340,3425,3425,3425,3425,0
|
|
20230908,160600,37792340,3425,3425,3425,3425,0
|
|
20230908,160500,37792340,3425,3425,3425,3425,0
|
|
20230908,160400,37792340,3425,3425,3425,3425,0
|
|
20230908,160300,37792340,3425,3425,3425,3425,0
|
|
20230908,160200,37792340,3425,3425,3425,3425,0
|
|
20230908,160100,37792340,3425,3425,3425,3425,0
|
|
20230908,160000,37792340,3425,3425,3425,3425,0
|
|
20230908,155900,37792340,3425,3425,3425,3425,0
|
|
20230908,155800,37792340,3425,3425,3425,3425,0
|
|
20230908,155700,37792340,3425,3425,3425,3425,0
|
|
20230908,155600,37792340,3425,3425,3425,3425,0
|
|
20230908,155500,37792340,3425,3425,3425,3425,0
|
|
20230908,155400,37792340,3425,3425,3425,3425,1523
|
|
20230908,155300,37792340,3425,3425,3425,3425,0
|
|
20230908,155200,37792340,3425,3425,3425,3425,0
|
|
20230908,155100,37792340,3425,3425,3425,3425,0
|
|
20230908,155000,37792340,3425,3425,3425,3425,0
|
|
20230908,154900,37792340,3425,3425,3425,3425,0
|
|
20230908,154800,37792340,3425,3425,3425,3425,0
|
|
20230908,154700,37792340,3425,3425,3425,3425,0
|
|
20230908,154600,37792340,3425,3425,3425,3425,0
|
|
20230908,154500,37792340,3425,3425,3425,3425,0
|
|
20230908,154400,37792340,3425,3425,3425,3425,0
|
|
20230908,154300,37792340,3425,3425,3425,3425,0
|
|
20230908,154200,37792340,3425,3425,3425,3425,0
|
|
20230908,154100,37792340,3425,3425,3425,3425,0
|
|
20230908,154000,37792340,3425,3425,3425,3425,0
|
|
20230908,153900,37792340,3425,3425,3425,3425,0
|
|
20230908,153800,37792340,3425,3425,3425,3425,0
|
|
20230908,153700,37792340,3425,3425,3425,3425,0
|
|
20230908,153600,37792340,3425,3425,3425,3425,0
|
|
20230908,153500,37792340,3425,3425,3425,3425,0
|
|
20230908,153400,37792340,3425,3425,3425,3425,0
|
|
20230908,153300,37792340,3425,3425,3425,3425,0
|
|
20230908,153200,37792340,3425,3425,3425,3425,0
|
|
20230908,153100,37792340,3425,3425,3425,3425,0
|
|
20230908,153000,37792340,3425,3425,3425,3425,1523
|
|
20230908,152900,32576065,3425,3425,3425,3425,0
|
|
20230908,152800,32576065,3425,3425,3425,3425,0
|
|
20230908,152700,32576065,3425,3425,3425,3425,0
|
|
20230908,152600,32576065,3425,3425,3425,3425,0
|
|
20230908,152500,32576065,3425,3425,3425,3425,0
|
|
20230908,152400,32576065,3425,3425,3425,3425,0
|
|
20230908,152300,32576065,3425,3425,3425,3425,0
|
|
20230908,152200,32576065,3425,3425,3425,3425,0
|
|
20230908,152100,32576065,3425,3425,3425,3425,0
|
|
20230908,152000,32576065,3425,3425,3425,3425,0
|
|
20230908,151900,32576065,3425,3425,3425,3425,0
|
|
20230908,151800,32576065,3425,3430,3430,3425,780
|
|
20230908,151700,29904510,3425,3425,3425,3425,0
|
|
20230908,151600,29904510,3425,3425,3425,3425,0
|
|
20230908,151500,29904510,3425,3425,3425,3425,0
|
|
20230908,151400,29904510,3425,3425,3425,3425,0
|
|
20230908,151300,29904510,3425,3425,3425,3425,1
|
|
20230908,151200,29901085,3440,3440,3440,3440,0
|
|
20230908,151100,29901085,3440,3440,3440,3440,2
|
|
20230908,151000,29894205,3425,3425,3425,3425,1
|
|
20230908,150900,29890780,3440,3440,3440,3440,0
|
|
20230908,150800,29890780,3440,3440,3440,3440,0
|
|
20230908,150700,29890780,3440,3440,3440,3440,0
|
|
20230908,150600,29890780,3440,3440,3440,3440,0
|
|
20230908,150500,29890780,3440,3425,3440,3425,30
|
|
20230908,150400,29788015,3440,3440,3440,3440,0
|
|
20230908,150300,29788015,3440,3440,3440,3440,0
|
|
20230908,150200,29788015,3440,3440,3440,3440,0
|
|
20230908,150100,29788015,3440,3440,3440,3440,1
|
|
20230908,150000,29784575,3420,3425,3425,3420,171
|
|
20230908,145900,29199230,3425,3425,3425,3425,125
|
|
20230908,145800,28771105,3440,3440,3440,3440,0
|
|
20230908,145700,28771105,3440,3440,3440,3440,0
|
|
20230908,145600,28771105,3440,3440,3440,3440,0
|
|
20230908,145500,28771105,3440,3440,3440,3440,0
|
|
20230908,145400,28771105,3440,3440,3440,3440,0
|
|
20230908,145300,28771105,3440,3440,3440,3440,0
|
|
20230908,145200,28771105,3440,3440,3440,3440,0
|
|
20230908,145100,28771105,3440,3440,3440,3440,0
|
|
20230908,145000,28771105,3440,3440,3440,3440,0
|
|
20230908,144900,28771105,3440,3440,3440,3440,0
|
|
20230908,144800,28771105,3440,3440,3440,3440,0
|
|
20230908,144700,28771105,3440,3440,3440,3440,188
|
|
20230908,144600,28124385,3440,3440,3440,3440,1
|
|
20230908,144500,28120945,3440,3440,3440,3440,0
|
|
20230908,144400,28120945,3440,3440,3440,3440,0
|
|
20230908,144300,28120945,3440,3440,3440,3440,0
|
|
20230908,144200,28120945,3440,3440,3440,3440,600
|
|
20230908,144100,26056945,3440,3440,3440,3440,0
|
|
20230908,144000,26056945,3440,3440,3440,3440,0
|
|
20230908,143900,26056945,3440,3440,3440,3440,0
|
|
20230908,143800,26056945,3440,3440,3440,3440,0
|
|
20230908,143700,26056945,3440,3440,3440,3440,1
|
|
20230908,143600,26053505,3430,3430,3430,3430,0
|
|
20230908,143500,26053505,3430,3430,3430,3430,1
|
|
20230908,143400,26050075,3440,3440,3440,3440,0
|
|
20230908,143300,26050075,3440,3440,3440,3440,421
|
|
20230908,143200,24601835,3440,3440,3440,3440,0
|
|
20230908,143100,24601835,3440,3440,3440,3440,0
|
|
20230908,143000,24601835,3440,3440,3440,3440,0
|
|
20230908,142900,24601835,3440,3440,3440,3440,0
|
|
20230908,142800,24601835,3440,3440,3440,3440,0
|
|
20230908,142700,24601835,3440,3440,3440,3440,0
|
|
20230908,142600,24601835,3440,3440,3440,3440,0
|
|
20230908,142500,24601835,3440,3440,3440,3440,0
|
|
20230908,142400,24601835,3440,3440,3440,3440,0
|
|
20230908,142300,24601835,3440,3440,3440,3440,0
|
|
20230908,142200,24601835,3440,3440,3440,3440,0
|
|
20230908,142100,24601835,3440,3440,3440,3440,0
|
|
20230908,142000,24601835,3440,3440,3440,3440,1
|
|
20230908,141900,24598395,3420,3420,3420,3420,0
|
|
20230908,141800,24598395,3420,3420,3420,3420,0
|
|
20230908,141700,24598395,3420,3420,3420,3420,1
|
|
20230908,141600,24594975,3440,3440,3440,3440,0
|
|
20230908,141500,24594975,3440,3440,3440,3440,0
|
|
20230908,141400,24594975,3440,3440,3440,3440,58
|
|
20230908,141300,24395455,3420,3430,3430,3420,3
|
|
20230908,141200,24385180,3440,3440,3440,3440,0
|
|
20230908,141100,24385180,3440,3440,3440,3440,0
|
|
20230908,141000,24385180,3440,3440,3440,3440,0
|
|
20230908,140900,24385180,3440,3440,3440,3440,1
|
|
20230908,140800,24381740,3440,3440,3440,3440,0
|
|
20230908,140700,24381740,3440,3440,3440,3440,1
|
|
20230908,140600,24378300,3420,3420,3420,3420,0
|
|
20230908,140500,24378300,3420,3420,3420,3420,0
|
|
20230908,140400,24378300,3420,3420,3420,3420,0
|
|
20230908,140300,24378300,3420,3420,3420,3420,0
|
|
20230908,140200,24378300,3420,3420,3420,3420,0
|
|
20230908,140100,24378300,3420,3420,3420,3420,54
|
|
20230908,140000,24193620,3420,3420,3420,3420,150
|
|
20230908,135900,23680620,3440,3440,3440,3440,0
|
|
20230908,135800,23680620,3440,3440,3440,3440,0
|
|
20230908,135700,23680620,3440,3440,3440,3440,0
|
|
20230908,135600,23680620,3440,3440,3440,3440,0
|
|
20230908,135500,23680620,3440,3440,3440,3440,0
|
|
20230908,135400,23680620,3440,3440,3440,3440,1
|
|
20230908,135300,23677180,3440,3440,3440,3440,0
|
|
20230908,135200,23677180,3440,3440,3440,3440,0
|
|
20230908,135100,23677180,3440,3440,3440,3440,0
|
|
20230908,135000,23677180,3440,3440,3440,3440,0
|
|
20230908,134900,23677180,3440,3440,3440,3440,0
|
|
20230908,134800,23677180,3440,3440,3440,3440,0
|
|
20230908,134700,23677180,3440,3440,3440,3440,0
|
|
20230908,134600,23677180,3440,3440,3440,3440,0
|
|
20230908,134500,23677180,3440,3440,3440,3440,0
|
|
20230908,134400,23677180,3440,3440,3440,3440,0
|
|
20230908,134300,23677180,3440,3440,3440,3440,0
|
|
20230908,134200,23677180,3440,3440,3440,3440,0
|
|
20230908,134100,23677180,3440,3440,3440,3440,0
|
|
20230908,134000,23677180,3440,3440,3440,3440,0
|
|
20230908,133900,23677180,3440,3440,3440,3440,0
|
|
20230908,133800,23677180,3440,3440,3440,3440,0
|
|
20230908,133700,23677180,3440,3440,3440,3440,0
|
|
20230908,133600,23677180,3440,3440,3440,3440,0
|
|
20230908,133500,23677180,3440,3440,3440,3440,0
|
|
20230908,133400,23677180,3440,3440,3440,3440,0
|
|
20230908,133300,23677180,3440,3440,3440,3440,0
|
|
20230908,133200,23677180,3440,3440,3440,3440,0
|
|
20230908,133100,23677180,3440,3440,3440,3440,0
|
|
20230908,133000,23677180,3440,3440,3440,3440,0
|
|
20230908,132900,23677180,3440,3435,3440,3435,200
|
|
20230908,132800,22989245,3435,3435,3435,3435,0
|
|
20230908,132700,22989245,3435,3435,3435,3435,0
|
|
20230908,132600,22989245,3435,3435,3435,3435,0
|
|
20230908,132500,22989245,3435,3435,3435,3435,0
|
|
20230908,132400,22989245,3435,3435,3435,3435,0
|
|
20230908,132300,22989245,3435,3435,3435,3435,0
|
|
20230908,132200,22989245,3435,3435,3435,3435,0
|
|
20230908,132100,22989245,3435,3435,3435,3435,0
|
|
20230908,132000,22989245,3435,3435,3435,3435,0
|
|
20230908,131900,22989245,3435,3435,3435,3435,0
|
|
20230908,131800,22989245,3435,3435,3435,3435,0
|
|
20230908,131700,22989245,3435,3435,3435,3435,0
|
|
20230908,131600,22989245,3435,3435,3435,3435,0
|
|
20230908,131500,22989245,3435,3435,3435,3435,0
|
|
20230908,131400,22989245,3435,3435,3435,3435,0
|
|
20230908,131300,22989245,3435,3435,3435,3435,0
|
|
20230908,131200,22989245,3435,3435,3435,3435,0
|
|
20230908,131100,22989245,3435,3435,3435,3435,0
|
|
20230908,131000,22989245,3435,3435,3435,3435,0
|
|
20230908,130900,22989245,3435,3435,3435,3435,1
|
|
20230908,130800,22985810,3435,3435,3435,3435,0
|
|
20230908,130700,22985810,3435,3435,3435,3435,0
|
|
20230908,130600,22985810,3435,3435,3435,3435,0
|
|
20230908,130500,22985810,3435,3435,3435,3435,0
|
|
20230908,130400,22985810,3435,3435,3435,3435,0
|
|
20230908,130300,22985810,3435,3435,3435,3435,0
|
|
20230908,130200,22985810,3435,3435,3435,3435,0
|
|
20230908,130100,22985810,3435,3435,3435,3435,0
|
|
20230908,130000,22985810,3435,3435,3435,3435,0
|
|
20230908,125900,22985810,3435,3435,3435,3435,0
|
|
20230908,125800,22985810,3435,3435,3435,3435,0
|
|
20230908,125700,22985810,3435,3435,3435,3435,0
|
|
20230908,125600,22985810,3435,3435,3435,3435,0
|
|
20230908,125500,22985810,3435,3435,3435,3435,0
|
|
20230908,125400,22985810,3435,3435,3435,3435,0
|
|
20230908,125300,22985810,3435,3435,3435,3435,0
|
|
20230908,125200,22985810,3435,3435,3435,3435,0
|
|
20230908,125100,22985810,3435,3435,3435,3435,0
|
|
20230908,125000,22985810,3435,3435,3435,3435,140
|
|
20230908,124900,22504910,3420,3420,3420,3420,0
|
|
20230908,124800,22504910,3420,3420,3420,3420,0
|
|
20230908,124700,22504910,3420,3420,3420,3420,1
|
|
20230908,124600,22501490,3435,3435,3435,3435,1
|
|
20230908,124500,22498055,3440,3440,3440,3440,0
|
|
20230908,124400,22498055,3440,3440,3440,3440,0
|
|
20230908,124300,22498055,3440,3440,3440,3440,0
|
|
20230908,124200,22498055,3440,3440,3440,3440,0
|
|
20230908,124100,22498055,3440,3440,3440,3440,0
|
|
20230908,124000,22498055,3440,3440,3440,3440,0
|
|
20230908,123900,22498055,3440,3440,3440,3440,0
|
|
20230908,123800,22498055,3440,3440,3440,3440,0
|
|
20230908,123700,22498055,3440,3440,3440,3440,0
|
|
20230908,123600,22498055,3440,3440,3440,3440,0
|
|
20230908,123500,22498055,3440,3440,3440,3440,0
|
|
20230908,123400,22498055,3440,3440,3440,3440,0
|
|
20230908,123300,22498055,3440,3440,3440,3440,0
|
|
20230908,123200,22498055,3440,3440,3440,3440,0
|
|
20230908,123100,22498055,3440,3440,3440,3440,0
|
|
20230908,123000,22498055,3440,3440,3440,3440,0
|
|
20230908,122900,22498055,3440,3440,3440,3440,0
|
|
20230908,122800,22498055,3440,3440,3440,3440,0
|
|
20230908,122700,22498055,3440,3440,3440,3440,0
|
|
20230908,122600,22498055,3440,3440,3440,3440,0
|
|
20230908,122500,22498055,3440,3440,3440,3440,0
|
|
20230908,122400,22498055,3440,3440,3440,3440,0
|
|
20230908,122300,22498055,3440,3440,3440,3440,0
|
|
20230908,122200,22498055,3440,3440,3440,3440,1
|
|
20230908,122100,22494615,3420,3420,3420,3420,0
|
|
20230908,122000,22494615,3420,3420,3420,3420,0
|
|
20230908,121900,22494615,3420,3420,3420,3420,0
|
|
20230908,121800,22494615,3420,3420,3420,3420,0
|
|
20230908,121700,22494615,3420,3420,3420,3420,0
|
|
20230908,121600,22494615,3420,3420,3420,3420,0
|
|
20230908,121500,22494615,3420,3420,3420,3420,1
|
|
20230908,121400,22491195,3440,3440,3440,3440,0
|
|
20230908,121300,22491195,3440,3440,3440,3440,0
|
|
20230908,121200,22491195,3440,3440,3440,3440,0
|
|
20230908,121100,22491195,3440,3430,3440,3430,5
|
|
20230908,121000,22474015,3420,3420,3420,3420,0
|
|
20230908,120900,22474015,3420,3435,3435,3420,22
|
|
20230908,120800,22398560,3435,3435,3435,3435,0
|
|
20230908,120700,22398560,3435,3435,3435,3435,0
|
|
20230908,120600,22398560,3435,3435,3435,3435,0
|
|
20230908,120500,22398560,3435,3435,3435,3435,0
|
|
20230908,120400,22398560,3435,3435,3435,3435,0
|
|
20230908,120300,22398560,3435,3435,3435,3435,4
|
|
20230908,120200,22384820,3435,3435,3435,3435,0
|
|
20230908,120100,22384820,3435,3435,3435,3435,0
|
|
20230908,120000,22384820,3435,3435,3435,3435,8
|
|
20230908,115900,22357340,3440,3440,3440,3440,0
|
|
20230908,115800,22357340,3440,3440,3440,3440,0
|
|
20230908,115700,22357340,3440,3440,3440,3440,0
|
|
20230908,115600,22357340,3440,3440,3440,3440,0
|
|
20230908,115500,22357340,3440,3440,3440,3440,0
|
|
20230908,115400,22357340,3440,3440,3440,3440,0
|
|
20230908,115300,22357340,3440,3440,3440,3440,0
|
|
20230908,115200,22357340,3440,3440,3440,3440,0
|
|
20230908,115100,22357340,3440,3440,3440,3440,0
|
|
20230908,115000,22357340,3440,3440,3440,3440,264
|
|
20230908,114900,21449180,3435,3435,3435,3435,0
|
|
20230908,114800,21449180,3435,3435,3435,3435,382
|
|
20230908,114700,20137010,3435,3435,3435,3435,0
|
|
20230908,114600,20137010,3435,3435,3435,3435,1
|
|
20230908,114500,20133575,3435,3435,3435,3435,0
|
|
20230908,114400,20133575,3435,3435,3435,3435,0
|
|
20230908,114300,20133575,3435,3435,3435,3435,0
|
|
20230908,114200,20133575,3435,3435,3435,3435,27
|
|
20230908,114100,20040830,3435,3435,3435,3435,0
|
|
20230908,114000,20040830,3435,3435,3435,3435,1
|
|
20230908,113900,20037395,3430,3430,3430,3430,118
|
|
20230908,113800,19632655,3430,3430,3430,3430,0
|
|
20230908,113700,19632655,3430,3430,3430,3430,0
|
|
20230908,113600,19632655,3430,3430,3430,3430,0
|
|
20230908,113500,19632655,3430,3430,3430,3430,0
|
|
20230908,113400,19632655,3430,3430,3430,3430,0
|
|
20230908,113300,19632655,3430,3430,3430,3430,0
|
|
20230908,113200,19632655,3430,3430,3430,3430,0
|
|
20230908,113100,19632655,3430,3430,3430,3430,135
|
|
20230908,113000,19169605,3435,3435,3435,3435,0
|
|
20230908,112900,19169605,3435,3435,3435,3435,0
|
|
20230908,112800,19169605,3435,3435,3435,3435,0
|
|
20230908,112700,19169605,3435,3435,3435,3435,0
|
|
20230908,112600,19169605,3435,3435,3435,3435,0
|
|
20230908,112500,19169605,3435,3435,3435,3435,0
|
|
20230908,112400,19169605,3435,3435,3435,3435,0
|
|
20230908,112300,19169605,3435,3435,3435,3435,0
|
|
20230908,112200,19169605,3435,3435,3435,3435,0
|
|
20230908,112100,19169605,3435,3435,3435,3435,0
|
|
20230908,112000,19169605,3435,3435,3435,3435,0
|
|
20230908,111900,19169605,3435,3435,3435,3435,0
|
|
20230908,111800,19169605,3435,3435,3435,3435,0
|
|
20230908,111700,19169605,3435,3435,3435,3435,0
|
|
20230908,111600,19169605,3435,3435,3435,3435,10
|
|
20230908,111500,19135255,3435,3435,3435,3435,100
|
|
20230908,111400,18791755,3435,3435,3435,3435,1
|
|
20230908,111300,18788320,3420,3420,3420,3420,0
|
|
20230908,111200,18788320,3420,3420,3420,3420,0
|
|
20230908,111100,18788320,3420,3420,3420,3420,0
|
|
20230908,111000,18788320,3420,3420,3420,3420,0
|
|
20230908,110900,18788320,3420,3420,3420,3420,0
|
|
20230908,110800,18788320,3420,3420,3420,3420,1
|
|
20230908,110700,18784900,3425,3425,3425,3425,0
|
|
20230908,110600,18784900,3425,3425,3425,3425,0
|
|
20230908,110500,18784900,3425,3425,3425,3425,1
|
|
20230908,110400,18781475,3435,3435,3435,3435,1
|
|
20230908,110300,18778040,3415,3430,3430,3415,4
|
|
20230908,110200,18764350,3440,3440,3440,3440,0
|
|
20230908,110100,18764350,3440,3440,3440,3440,0
|
|
20230908,110000,18764350,3440,3440,3440,3440,365
|
|
20230908,105900,17508750,3430,3430,3430,3430,191
|
|
20230908,105800,16853620,3430,3430,3430,3430,1
|
|
20230908,105700,16850190,3425,3425,3425,3425,154
|
|
20230908,105600,16322740,3425,3425,3425,3425,0
|
|
20230908,105500,16322740,3425,3425,3425,3425,0
|
|
20230908,105400,16322740,3425,3425,3425,3425,0
|
|
20230908,105300,16322740,3425,3425,3425,3425,2
|
|
20230908,105200,16315890,3425,3425,3425,3425,36
|
|
20230908,105100,16192590,3425,3425,3425,3425,0
|
|
20230908,105000,16192590,3425,3425,3425,3425,0
|
|
20230908,104900,16192590,3425,3425,3425,3425,0
|
|
20230908,104800,16192590,3425,3425,3425,3425,0
|
|
20230908,104700,16192590,3425,3425,3425,3425,0
|
|
20230908,104600,16192590,3425,3425,3425,3425,6
|
|
20230908,104500,16172040,3425,3425,3425,3425,0
|
|
20230908,104400,16172040,3425,3425,3425,3425,1
|
|
20230908,104300,16168615,3410,3410,3410,3410,0
|
|
20230908,104200,16168615,3410,3410,3410,3410,0
|
|
20230908,104100,16168615,3410,3410,3410,3410,0
|
|
20230908,104000,16168615,3410,3410,3410,3410,0
|
|
20230908,103900,16168615,3410,3410,3410,3410,0
|
|
20230908,103800,16168615,3410,3410,3410,3410,0
|
|
20230908,103700,16168615,3410,3410,3410,3410,0
|
|
20230908,103600,16168615,3410,3410,3410,3410,0
|
|
20230908,103500,16168615,3410,3415,3415,3410,163
|
|
20230908,103400,15612680,3425,3425,3425,3425,0
|
|
20230908,103300,15612680,3425,3425,3425,3425,0
|
|
20230908,103200,15612680,3425,3425,3425,3425,0
|
|
20230908,103100,15612680,3425,3425,3425,3425,0
|
|
20230908,103000,15612680,3425,3425,3425,3425,0
|
|
20230908,102900,15612680,3425,3425,3425,3425,1
|
|
20230908,102800,15609255,3410,3415,3415,3410,160
|
|
20230908,102700,15063455,3420,3420,3420,3420,0
|
|
20230908,102600,15063455,3420,3420,3420,3420,0
|
|
20230908,102500,15063455,3420,3420,3420,3420,0
|
|
20230908,102400,15063455,3420,3420,3420,3420,0
|
|
20230908,102300,15063455,3420,3420,3420,3420,0
|
|
20230908,102200,15063455,3420,3420,3420,3420,1
|
|
20230908,102100,15060035,3425,3425,3425,3425,0
|
|
20230908,102000,15060035,3425,3425,3425,3425,0
|
|
20230908,101900,15060035,3425,3425,3425,3425,0
|
|
20230908,101800,15060035,3425,3425,3425,3425,0
|
|
20230908,101700,15060035,3425,3425,3425,3425,0
|
|
20230908,101600,15060035,3425,3425,3425,3425,0
|
|
20230908,101500,15060035,3425,3425,3425,3425,0
|
|
20230908,101400,15060035,3425,3425,3425,3425,0
|
|
20230908,101300,15060035,3425,3425,3425,3425,0
|
|
20230908,101200,15060035,3425,3425,3425,3425,0
|
|
20230908,101100,15060035,3425,3425,3425,3425,0
|
|
20230908,101000,15060035,3425,3425,3425,3425,0
|
|
20230908,100900,15060035,3425,3425,3425,3425,0
|
|
20230908,100800,15060035,3425,3425,3425,3425,0
|
|
20230908,100700,15060035,3425,3425,3425,3425,1
|
|
20230908,100600,15056610,3405,3405,3405,3405,0
|
|
20230908,100500,15056610,3405,3405,3405,3405,0
|
|
20230908,100400,15056610,3405,3405,3405,3405,0
|
|
20230908,100300,15056610,3405,3410,3410,3405,286
|
|
20230908,100200,14081740,3425,3415,3425,3415,6
|
|
20230908,100100,14061230,3415,3415,3415,3415,289
|
|
20230908,100000,13074295,3415,3415,3415,3415,0
|
|
20230908,095900,13074295,3415,3415,3415,3415,100
|
|
20230908,095800,12732795,3415,3415,3415,3415,0
|
|
20230908,095700,12732795,3415,3415,3415,3415,50
|
|
20230908,095600,12562045,3425,3425,3425,3425,0
|
|
20230908,095500,12562045,3425,3425,3425,3425,1
|
|
20230908,095400,12558620,3420,3420,3420,3420,0
|
|
20230908,095300,12558620,3420,3420,3420,3420,0
|
|
20230908,095200,12558620,3420,3420,3420,3420,0
|
|
20230908,095100,12558620,3420,3420,3420,3420,0
|
|
20230908,095000,12558620,3420,3420,3420,3420,0
|
|
20230908,094900,12558620,3420,3420,3420,3420,0
|
|
20230908,094800,12558620,3420,3420,3420,3420,0
|
|
20230908,094700,12558620,3420,3420,3420,3420,0
|
|
20230908,094600,12558620,3420,3420,3420,3420,2
|
|
20230908,094500,12551780,3420,3420,3420,3420,4
|
|
20230908,094400,12538100,3425,3425,3425,3425,1
|
|
20230908,094300,12534675,3420,3420,3420,3420,70
|
|
20230908,094200,12295275,3430,3430,3430,3430,0
|
|
20230908,094100,12295275,3430,3430,3430,3430,0
|
|
20230908,094000,12295275,3430,3430,3430,3430,0
|
|
20230908,093900,12295275,3430,3430,3430,3430,1
|
|
20230908,093800,12291845,3425,3425,3425,3425,500
|
|
20230908,093700,10579345,3425,3425,3425,3425,0
|
|
20230908,093600,10579345,3425,3425,3425,3425,10
|
|
20230908,093500,10545095,3430,3430,3430,3430,0
|
|
20230908,093400,10545095,3430,3430,3430,3430,0
|
|
20230908,093300,10545095,3430,3430,3430,3430,0
|
|
20230908,093200,10545095,3430,3430,3430,3430,0
|
|
20230908,093100,10545095,3430,3430,3430,3430,0
|
|
20230908,093000,10545095,3430,3430,3430,3430,0
|
|
20230908,092900,10545095,3430,3430,3430,3430,0
|
|
20230908,092800,10545095,3430,3430,3430,3430,0
|
|
20230908,092700,10545095,3430,3430,3430,3430,3
|
|
20230908,092600,10534805,3435,3435,3435,3435,0
|
|
20230908,092500,10534805,3435,3435,3435,3435,1
|
|
20230908,092400,10531370,3420,3420,3420,3420,270
|
|
20230908,092300,9607970,3440,3440,3440,3440,0
|
|
20230908,092200,9607970,3440,3440,3440,3440,0
|
|
20230908,092100,9607970,3440,3440,3440,3440,1
|
|
20230908,092000,9604530,3420,3420,3420,3420,0
|
|
20230908,091900,9604530,3420,3420,3420,3420,0
|
|
20230908,091800,9604530,3420,3420,3420,3420,0
|
|
20230908,091700,9604530,3420,3420,3420,3420,0
|
|
20230908,091600,9604530,3420,3430,3430,3420,749
|
|
20230908,091500,7040130,3440,3440,3440,3440,1
|
|
20230908,091400,7036690,3425,3425,3425,3425,0
|
|
20230908,091300,7036690,3425,3425,3425,3425,700
|
|
20230908,091200,4639190,3425,3425,3425,3425,116
|
|
20230908,091100,4241890,3440,3440,3440,3440,0
|
|
20230908,091000,4241890,3440,3440,3440,3440,0
|
|
20230908,090900,4241890,3440,3440,3440,3440,1
|
|
20230908,090800,4238450,3440,3440,3440,3440,0
|
|
20230908,090700,4238450,3440,3440,3440,3440,0
|
|
20230908,090600,4238450,3440,3440,3440,3440,0
|
|
20230908,090500,4238450,3440,3440,3440,3440,0
|
|
20230908,090400,4238450,3440,3440,3440,3440,1
|
|
20230908,090300,4235010,3435,3435,3435,3435,107
|
|
20230908,090200,3867465,3435,3435,3435,3435,1
|
|
20230908,090100,3864030,3425,3430,3430,3425,431
|
|
20230908,090000,2387355,3435,3440,3440,3435,694
|