621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191800,77939380,8990,8990,8990,8990,179
|
|
20230809,191700,77939380,8990,8990,8990,8990,0
|
|
20230809,191600,77939380,8990,8990,8990,8990,0
|
|
20230809,191500,77939380,8990,8990,8990,8990,0
|
|
20230809,191400,77939380,8990,8990,8990,8990,0
|
|
20230809,191300,77939380,8990,8990,8990,8990,0
|
|
20230809,191200,77939380,8990,8990,8990,8990,0
|
|
20230809,191100,77939380,8990,8990,8990,8990,0
|
|
20230809,191000,77939380,8990,8990,8990,8990,0
|
|
20230809,190900,77939380,8990,8990,8990,8990,0
|
|
20230809,190800,77939380,8990,8990,8990,8990,0
|
|
20230809,190700,77939380,8990,8990,8990,8990,0
|
|
20230809,190600,77939380,8990,8990,8990,8990,0
|
|
20230809,190500,77939380,8990,8990,8990,8990,0
|
|
20230809,190400,77939380,8990,8990,8990,8990,0
|
|
20230809,190300,77939380,8990,8990,8990,8990,0
|
|
20230809,190200,77939380,8990,8990,8990,8990,0
|
|
20230809,190100,77939380,8990,8990,8990,8990,0
|
|
20230809,190000,77939380,8990,8990,8990,8990,0
|
|
20230809,185900,77939380,8990,8990,8990,8990,0
|
|
20230809,185800,77939380,8990,8990,8990,8990,0
|
|
20230809,185700,77939380,8990,8990,8990,8990,0
|
|
20230809,185600,77939380,8990,8990,8990,8990,0
|
|
20230809,185500,77939380,8990,8990,8990,8990,0
|
|
20230809,185400,77939380,8990,8990,8990,8990,0
|
|
20230809,185300,77939380,8990,8990,8990,8990,0
|
|
20230809,185200,77939380,8990,8990,8990,8990,0
|
|
20230809,185100,77939380,8990,8990,8990,8990,0
|
|
20230809,185000,77939380,8990,8990,8990,8990,0
|
|
20230809,184900,77939380,8990,8990,8990,8990,0
|
|
20230809,184800,77939380,8990,8990,8990,8990,179
|
|
20230809,184700,77939380,8990,8990,8990,8990,0
|
|
20230809,184600,77939380,8990,8990,8990,8990,0
|
|
20230809,184500,77939380,8990,8990,8990,8990,0
|
|
20230809,184400,77939380,8990,8990,8990,8990,0
|
|
20230809,184300,77939380,8990,8990,8990,8990,0
|
|
20230809,184200,77939380,8990,8990,8990,8990,0
|
|
20230809,184100,77939380,8990,8990,8990,8990,0
|
|
20230809,184000,77939380,8990,8990,8990,8990,0
|
|
20230809,183900,77939380,8990,8990,8990,8990,0
|
|
20230809,183800,77939380,8990,8990,8990,8990,0
|
|
20230809,183700,77939380,8990,8990,8990,8990,0
|
|
20230809,183600,77939380,8990,8990,8990,8990,0
|
|
20230809,183500,77939380,8990,8990,8990,8990,0
|
|
20230809,183400,77939380,8990,8990,8990,8990,0
|
|
20230809,183300,77939380,8990,8990,8990,8990,0
|
|
20230809,183200,77939380,8990,8990,8990,8990,0
|
|
20230809,183100,77939380,8990,8990,8990,8990,0
|
|
20230809,183000,77939380,8990,8990,8990,8990,0
|
|
20230809,182900,77939380,8990,8990,8990,8990,0
|
|
20230809,182800,77939380,8990,8990,8990,8990,0
|
|
20230809,182700,77939380,8990,8990,8990,8990,0
|
|
20230809,182600,77939380,8990,8990,8990,8990,0
|
|
20230809,182500,77939380,8990,8990,8990,8990,0
|
|
20230809,182400,77939380,8990,8990,8990,8990,0
|
|
20230809,182300,77939380,8990,8990,8990,8990,0
|
|
20230809,182200,77939380,8990,8990,8990,8990,0
|
|
20230809,182100,77939380,8990,8990,8990,8990,0
|
|
20230809,182000,77939380,8990,8990,8990,8990,0
|
|
20230809,181900,77939380,8990,8990,8990,8990,0
|
|
20230809,181800,77939380,8990,8990,8990,8990,179
|
|
20230809,181700,77939380,8990,8990,8990,8990,0
|
|
20230809,181600,77939380,8990,8990,8990,8990,0
|
|
20230809,181500,77939380,8990,8990,8990,8990,0
|
|
20230809,181400,77939380,8990,8990,8990,8990,0
|
|
20230809,181300,77939380,8990,8990,8990,8990,0
|
|
20230809,181200,77939380,8990,8990,8990,8990,0
|
|
20230809,181100,77939380,8990,8990,8990,8990,0
|
|
20230809,181000,77939380,8990,8990,8990,8990,0
|
|
20230809,180900,77939380,8990,8990,8990,8990,0
|
|
20230809,180800,77939380,8990,8990,8990,8990,0
|
|
20230809,180700,77939380,8990,8990,8990,8990,0
|
|
20230809,180600,77939380,8990,8990,8990,8990,0
|
|
20230809,180500,77939380,8990,8990,8990,8990,0
|
|
20230809,180400,77939380,8990,8990,8990,8990,0
|
|
20230809,180300,77939380,8990,8990,8990,8990,0
|
|
20230809,180200,77939380,8990,8990,8990,8990,0
|
|
20230809,180100,77939380,8990,8990,8990,8990,0
|
|
20230809,180000,77939380,8990,8990,8990,8990,0
|
|
20230809,175900,77939380,8990,8990,8990,8990,0
|
|
20230809,175800,77939380,8990,8990,8990,8990,0
|
|
20230809,175700,77939380,8990,8990,8990,8990,0
|
|
20230809,175600,77939380,8990,8990,8990,8990,0
|
|
20230809,175500,77939380,8990,8990,8990,8990,0
|
|
20230809,175400,77939380,8990,8990,8990,8990,0
|
|
20230809,175300,77939380,8990,8990,8990,8990,0
|
|
20230809,175200,77939380,8990,8990,8990,8990,0
|
|
20230809,175100,77939380,8990,8990,8990,8990,0
|
|
20230809,175000,77939380,8990,8990,8990,8990,0
|
|
20230809,174900,77939380,8990,8990,8990,8990,0
|
|
20230809,174800,77939380,8990,8990,8990,8990,179
|
|
20230809,174700,77939380,8990,8990,8990,8990,0
|
|
20230809,174600,77939380,8990,8990,8990,8990,0
|
|
20230809,174500,77939380,8990,8990,8990,8990,0
|
|
20230809,174400,77939380,8990,8990,8990,8990,0
|
|
20230809,174300,77939380,8990,8990,8990,8990,0
|
|
20230809,174200,77939380,8990,8990,8990,8990,0
|
|
20230809,174100,77939380,8990,8990,8990,8990,0
|
|
20230809,174000,77939380,8990,8990,8990,8990,0
|
|
20230809,173900,77939380,8990,8990,8990,8990,0
|
|
20230809,173800,77939380,8990,8990,8990,8990,0
|
|
20230809,173700,77939380,8990,8990,8990,8990,0
|
|
20230809,173600,77939380,8990,8990,8990,8990,0
|
|
20230809,173500,77939380,8990,8990,8990,8990,0
|
|
20230809,173400,77939380,8990,8990,8990,8990,0
|
|
20230809,173300,77939380,8990,8990,8990,8990,0
|
|
20230809,173200,77939380,8990,8990,8990,8990,0
|
|
20230809,173100,77939380,8990,8990,8990,8990,0
|
|
20230809,173000,77939380,8990,8990,8990,8990,0
|
|
20230809,172900,77939380,8990,8990,8990,8990,0
|
|
20230809,172800,77939380,8990,8990,8990,8990,0
|
|
20230809,172700,77939380,8990,8990,8990,8990,0
|
|
20230809,172600,77939380,8990,8990,8990,8990,0
|
|
20230809,172500,77939380,8990,8990,8990,8990,0
|
|
20230809,172400,77939380,8990,8990,8990,8990,0
|
|
20230809,172300,77939380,8990,8990,8990,8990,0
|
|
20230809,172200,77939380,8990,8990,8990,8990,0
|
|
20230809,172100,77939380,8990,8990,8990,8990,0
|
|
20230809,172000,77939380,8990,8990,8990,8990,0
|
|
20230809,171900,77939380,8990,8990,8990,8990,0
|
|
20230809,171800,77939380,8990,8990,8990,8990,179
|
|
20230809,171700,77939380,8990,8990,8990,8990,0
|
|
20230809,171600,77939380,8990,8990,8990,8990,0
|
|
20230809,171500,77939380,8990,8990,8990,8990,0
|
|
20230809,171400,77939380,8990,8990,8990,8990,0
|
|
20230809,171300,77939380,8990,8990,8990,8990,0
|
|
20230809,171200,77939380,8990,8990,8990,8990,0
|
|
20230809,171100,77939380,8990,8990,8990,8990,0
|
|
20230809,171000,77939380,8990,8990,8990,8990,0
|
|
20230809,170900,77939380,8990,8990,8990,8990,0
|
|
20230809,170800,77939380,8990,8990,8990,8990,0
|
|
20230809,170700,77939380,8990,8990,8990,8990,0
|
|
20230809,170600,77939380,8990,8990,8990,8990,0
|
|
20230809,170500,77939380,8990,8990,8990,8990,0
|
|
20230809,170400,77939380,8990,8990,8990,8990,0
|
|
20230809,170300,77939380,8990,8990,8990,8990,0
|
|
20230809,170200,77939380,8990,8990,8990,8990,0
|
|
20230809,170100,77939380,8990,8990,8990,8990,0
|
|
20230809,170000,77939380,8990,8990,8990,8990,0
|
|
20230809,165900,77939380,8990,8990,8990,8990,0
|
|
20230809,165800,77939380,8990,8990,8990,8990,0
|
|
20230809,165700,77939380,8990,8990,8990,8990,0
|
|
20230809,165600,77939380,8990,8990,8990,8990,0
|
|
20230809,165500,77939380,8990,8990,8990,8990,0
|
|
20230809,165400,77939380,8990,8990,8990,8990,0
|
|
20230809,165300,77939380,8990,8990,8990,8990,0
|
|
20230809,165200,77939380,8990,8990,8990,8990,0
|
|
20230809,165100,77939380,8990,8990,8990,8990,0
|
|
20230809,165000,77939380,8990,8990,8990,8990,0
|
|
20230809,164900,77939380,8990,8990,8990,8990,0
|
|
20230809,164800,77939380,8990,8990,8990,8990,179
|
|
20230809,164700,77939380,8990,8990,8990,8990,0
|
|
20230809,164600,77939380,8990,8990,8990,8990,0
|
|
20230809,164500,77939380,8990,8990,8990,8990,0
|
|
20230809,164400,77939380,8990,8990,8990,8990,0
|
|
20230809,164300,77939380,8990,8990,8990,8990,0
|
|
20230809,164200,77939380,8990,8990,8990,8990,0
|
|
20230809,164100,77939380,8990,8990,8990,8990,0
|
|
20230809,164000,77939380,8990,8990,8990,8990,0
|
|
20230809,163900,77939380,8990,8990,8990,8990,0
|
|
20230809,163800,77939380,8990,8990,8990,8990,0
|
|
20230809,163700,77939380,8990,8990,8990,8990,0
|
|
20230809,163600,77939380,8990,8990,8990,8990,0
|
|
20230809,163500,77939380,8990,8990,8990,8990,0
|
|
20230809,163400,77939380,8990,8990,8990,8990,0
|
|
20230809,163300,77939380,8990,8990,8990,8990,0
|
|
20230809,163200,77939380,8990,8990,8990,8990,0
|
|
20230809,163100,77939380,8990,8990,8990,8990,0
|
|
20230809,163000,77939380,8990,8990,8990,8990,0
|
|
20230809,162900,77939380,8990,8990,8990,8990,0
|
|
20230809,162800,77939380,8990,8990,8990,8990,0
|
|
20230809,162700,77939380,8990,8990,8990,8990,0
|
|
20230809,162600,77939380,8990,8990,8990,8990,0
|
|
20230809,162500,77939380,8990,8990,8990,8990,0
|
|
20230809,162400,77939380,8990,8990,8990,8990,0
|
|
20230809,162300,77939380,8990,8990,8990,8990,0
|
|
20230809,162200,77939380,8990,8990,8990,8990,0
|
|
20230809,162100,77939380,8990,8990,8990,8990,0
|
|
20230809,162000,77939380,8990,8990,8990,8990,0
|
|
20230809,161900,77939380,8990,8990,8990,8990,0
|
|
20230809,161800,77939380,8990,8990,8990,8990,179
|
|
20230809,161700,77939380,8990,8990,8990,8990,0
|
|
20230809,161600,77939380,8990,8990,8990,8990,0
|
|
20230809,161500,77939380,8990,8990,8990,8990,0
|
|
20230809,161400,77939380,8990,8990,8990,8990,0
|
|
20230809,161300,77939380,8990,8990,8990,8990,0
|
|
20230809,161200,77939380,8990,8990,8990,8990,0
|
|
20230809,161100,77939380,8990,8990,8990,8990,0
|
|
20230809,161000,77939380,8990,8990,8990,8990,0
|
|
20230809,160900,77939380,8990,8990,8990,8990,0
|
|
20230809,160800,77939380,8990,8990,8990,8990,0
|
|
20230809,160700,77939380,8990,8990,8990,8990,0
|
|
20230809,160600,77939380,8990,8990,8990,8990,0
|
|
20230809,160500,77939380,8990,8990,8990,8990,0
|
|
20230809,160400,77939380,8990,8990,8990,8990,0
|
|
20230809,160300,77939380,8990,8990,8990,8990,0
|
|
20230809,160200,77939380,8990,8990,8990,8990,0
|
|
20230809,160100,77939380,8990,8990,8990,8990,0
|
|
20230809,160000,77939380,8990,8990,8990,8990,0
|
|
20230809,155900,77939380,8990,8990,8990,8990,0
|
|
20230809,155800,77939380,8990,8990,8990,8990,0
|
|
20230809,155700,77939380,8990,8990,8990,8990,0
|
|
20230809,155600,77939380,8990,8990,8990,8990,0
|
|
20230809,155500,77939380,8990,8990,8990,8990,0
|
|
20230809,155400,77939380,8990,8990,8990,8990,0
|
|
20230809,155300,77939380,8990,8990,8990,8990,0
|
|
20230809,155200,77939380,8990,8990,8990,8990,0
|
|
20230809,155100,77939380,8990,8990,8990,8990,0
|
|
20230809,155000,77939380,8990,8990,8990,8990,0
|
|
20230809,154900,77939380,8990,8990,8990,8990,0
|
|
20230809,154800,77939380,8990,8990,8990,8990,179
|
|
20230809,154700,77939380,8990,8990,8990,8990,0
|
|
20230809,154600,77939380,8990,8990,8990,8990,0
|
|
20230809,154500,77939380,8990,8990,8990,8990,0
|
|
20230809,154400,77939380,8990,8990,8990,8990,0
|
|
20230809,154300,77939380,8990,8990,8990,8990,0
|
|
20230809,154200,77939380,8990,8990,8990,8990,0
|
|
20230809,154100,77939380,8990,8990,8990,8990,0
|
|
20230809,154000,77939380,8990,8990,8990,8990,0
|
|
20230809,153900,77939380,8990,8990,8990,8990,0
|
|
20230809,153800,77939380,8990,8990,8990,8990,0
|
|
20230809,153700,77939380,8990,8990,8990,8990,0
|
|
20230809,153600,77939380,8990,8990,8990,8990,0
|
|
20230809,153500,77939380,8990,8990,8990,8990,0
|
|
20230809,153400,77939380,8990,8990,8990,8990,0
|
|
20230809,153300,77939380,8990,8990,8990,8990,0
|
|
20230809,153200,77939380,8990,8990,8990,8990,0
|
|
20230809,153100,77939380,8990,8990,8990,8990,0
|
|
20230809,153000,77939380,8990,8990,8990,8990,179
|
|
20230809,152900,76330170,8960,8960,8960,8960,0
|
|
20230809,152800,76330170,8960,8960,8960,8960,0
|
|
20230809,152700,76330170,8960,8960,8960,8960,0
|
|
20230809,152600,76330170,8960,8960,8960,8960,0
|
|
20230809,152500,76330170,8960,8960,8960,8960,0
|
|
20230809,152400,76330170,8960,8960,8960,8960,0
|
|
20230809,152300,76330170,8960,8960,8960,8960,0
|
|
20230809,152200,76330170,8960,8960,8960,8960,0
|
|
20230809,152100,76330170,8960,8960,8960,8960,0
|
|
20230809,152000,76330170,8960,8960,8960,8960,0
|
|
20230809,151900,76330170,8960,8950,8960,8950,11
|
|
20230809,151800,76231680,8950,8940,8950,8940,164
|
|
20230809,151700,74763970,8940,8940,8940,8940,9
|
|
20230809,151600,74683510,8950,8950,8950,8950,0
|
|
20230809,151500,74683510,8950,8950,8950,8950,0
|
|
20230809,151400,74683510,8950,8950,8950,8950,0
|
|
20230809,151300,74683510,8950,8950,8950,8950,0
|
|
20230809,151200,74683510,8950,8950,8950,8950,0
|
|
20230809,151100,74683510,8950,8950,8950,8950,0
|
|
20230809,151000,74683510,8950,8950,8950,8950,0
|
|
20230809,150900,74683510,8950,8950,8950,8950,50
|
|
20230809,150800,74236010,8960,8960,8960,8960,0
|
|
20230809,150700,74236010,8960,8960,8960,8960,0
|
|
20230809,150600,74236010,8960,8960,8960,8960,49
|
|
20230809,150500,73796970,8940,8930,8940,8930,2
|
|
20230809,150400,73779100,8910,8910,8910,8910,200
|
|
20230809,150300,71997100,8920,8940,8940,8920,283
|
|
20230809,150200,69470770,8940,8960,8960,8940,122
|
|
20230809,150100,68379770,8960,8960,8960,8960,0
|
|
20230809,150000,68379770,8960,8960,8960,8960,45
|
|
20230809,145900,67976570,8950,8950,8950,8950,0
|
|
20230809,145800,67976570,8950,8950,8950,8950,0
|
|
20230809,145700,67976570,8950,8960,8960,8950,23
|
|
20230809,145600,67770710,8950,8950,8950,8950,11
|
|
20230809,145500,67672260,8940,8940,8940,8940,164
|
|
20230809,145400,66206100,8930,8910,8930,8910,321
|
|
20230809,145300,63345490,8920,8920,8920,8920,20
|
|
20230809,145200,63167090,8910,8910,8910,8910,0
|
|
20230809,145100,63167090,8910,8910,8910,8910,0
|
|
20230809,145000,63167090,8910,8910,8910,8910,0
|
|
20230809,144900,63167090,8910,8910,8910,8910,0
|
|
20230809,144800,63167090,8910,8940,8940,8910,170
|
|
20230809,144700,61651100,8940,8940,8940,8940,0
|
|
20230809,144600,61651100,8940,8940,8940,8940,14
|
|
20230809,144500,61525940,8950,8950,8950,8950,0
|
|
20230809,144400,61525940,8950,8950,8950,8950,100
|
|
20230809,144300,60630940,8950,8950,8950,8950,0
|
|
20230809,144200,60630940,8950,8950,8950,8950,0
|
|
20230809,144100,60630940,8950,8950,8950,8950,0
|
|
20230809,144000,60630940,8950,8950,8950,8950,0
|
|
20230809,143900,60630940,8950,8950,8950,8950,0
|
|
20230809,143800,60630940,8950,8950,8950,8950,0
|
|
20230809,143700,60630940,8950,8950,8950,8950,0
|
|
20230809,143600,60630940,8950,8950,8950,8950,0
|
|
20230809,143500,60630940,8950,8950,8950,8950,58
|
|
20230809,143400,60111840,8950,8950,8950,8950,0
|
|
20230809,143300,60111840,8950,8950,8950,8950,5
|
|
20230809,143200,60067090,8950,8940,8950,8940,82
|
|
20230809,143100,59333640,8910,8910,8910,8910,68
|
|
20230809,143000,58727760,8920,8940,8940,8910,2723
|
|
20230809,142900,34437090,8920,8920,8920,8920,0
|
|
20230809,142800,34437090,8920,8920,8920,8920,0
|
|
20230809,142700,34437090,8920,8920,8920,8920,0
|
|
20230809,142600,34437090,8920,8920,8920,8920,0
|
|
20230809,142500,34437090,8920,8920,8920,8920,0
|
|
20230809,142400,34437090,8920,8920,8920,8920,0
|
|
20230809,142300,34437090,8920,8920,8920,8920,0
|
|
20230809,142200,34437090,8920,8920,8920,8920,0
|
|
20230809,142100,34437090,8920,8920,8920,8920,0
|
|
20230809,142000,34437090,8920,8920,8920,8920,0
|
|
20230809,141900,34437090,8920,8920,8920,8920,0
|
|
20230809,141800,34437090,8920,8920,8920,8920,0
|
|
20230809,141700,34437090,8920,8920,8920,8920,0
|
|
20230809,141600,34437090,8920,8920,8920,8920,0
|
|
20230809,141500,34437090,8920,8920,8920,8920,0
|
|
20230809,141400,34437090,8920,8920,8920,8920,0
|
|
20230809,141300,34437090,8920,8920,8920,8920,0
|
|
20230809,141200,34437090,8920,8920,8920,8920,0
|
|
20230809,141100,34437090,8920,8940,9000,8920,1106
|
|
20230809,141000,24499500,8930,8930,8930,8930,0
|
|
20230809,140900,24499500,8930,8930,8930,8930,0
|
|
20230809,140800,24499500,8930,8930,8930,8930,0
|
|
20230809,140700,24499500,8930,8930,8930,8930,0
|
|
20230809,140600,24499500,8930,8930,8930,8930,0
|
|
20230809,140500,24499500,8930,8930,8930,8930,1
|
|
20230809,140400,24490570,8930,8930,8930,8930,28
|
|
20230809,140300,24240530,8930,8930,8930,8930,30
|
|
20230809,140200,23972630,8930,8930,8930,8930,731
|
|
20230809,140100,17444800,8930,8930,8930,8930,9
|
|
20230809,140000,17364430,8940,8940,8940,8940,0
|
|
20230809,135900,17364430,8940,8940,8940,8940,0
|
|
20230809,135800,17364430,8940,8940,8940,8940,0
|
|
20230809,135700,17364430,8940,8940,8940,8940,1
|
|
20230809,135600,17355490,8950,8950,8950,8950,0
|
|
20230809,135500,17355490,8950,8950,8950,8950,0
|
|
20230809,135400,17355490,8950,8950,8950,8950,0
|
|
20230809,135300,17355490,8950,8950,8950,8950,0
|
|
20230809,135200,17355490,8950,8950,8950,8950,0
|
|
20230809,135100,17355490,8950,8950,8950,8950,0
|
|
20230809,135000,17355490,8950,8950,8950,8950,0
|
|
20230809,134900,17355490,8950,8950,8950,8950,0
|
|
20230809,134800,17355490,8950,8950,8950,8950,0
|
|
20230809,134700,17355490,8950,8950,8950,8950,0
|
|
20230809,134600,17355490,8950,8950,8950,8950,0
|
|
20230809,134500,17355490,8950,8950,8950,8950,1
|
|
20230809,134400,17346540,8930,8930,8930,8930,0
|
|
20230809,134300,17346540,8930,8930,8930,8930,0
|
|
20230809,134200,17346540,8930,8930,8930,8930,0
|
|
20230809,134100,17346540,8930,8930,8930,8930,0
|
|
20230809,134000,17346540,8930,8930,8930,8930,0
|
|
20230809,133900,17346540,8930,8930,8930,8930,0
|
|
20230809,133800,17346540,8930,8930,8930,8930,0
|
|
20230809,133700,17346540,8930,8930,8930,8930,0
|
|
20230809,133600,17346540,8930,8930,8930,8930,21
|
|
20230809,133500,17159010,8940,8940,8940,8940,0
|
|
20230809,133400,17159010,8940,8940,8940,8940,11
|
|
20230809,133300,17060670,8930,8930,8930,8930,0
|
|
20230809,133200,17060670,8930,8940,8940,8930,503
|
|
20230809,133100,12568780,8940,8940,8940,8940,2
|
|
20230809,133000,12550900,8940,8940,8940,8940,38
|
|
20230809,132900,12211180,8940,8940,8940,8940,0
|
|
20230809,132800,12211180,8940,8940,8940,8940,1
|
|
20230809,132700,12202240,8950,8950,8950,8950,0
|
|
20230809,132600,12202240,8950,8950,8950,8950,0
|
|
20230809,132500,12202240,8950,8950,8950,8950,24
|
|
20230809,132400,11987440,8960,8960,8960,8960,0
|
|
20230809,132300,11987440,8960,8960,8960,8960,0
|
|
20230809,132200,11987440,8960,8960,8960,8960,0
|
|
20230809,132100,11987440,8960,8960,8960,8960,0
|
|
20230809,132000,11987440,8960,8960,8960,8960,1
|
|
20230809,131900,11978480,8960,8960,8960,8960,0
|
|
20230809,131800,11978480,8960,8960,8960,8960,0
|
|
20230809,131700,11978480,8960,8960,8960,8960,1
|
|
20230809,131600,11969520,8960,8960,8960,8960,0
|
|
20230809,131500,11969520,8960,8960,8960,8960,1
|
|
20230809,131400,11960560,8970,8970,8970,8970,0
|
|
20230809,131300,11960560,8970,8970,8970,8970,3
|
|
20230809,131200,11933650,8970,8970,8970,8970,0
|
|
20230809,131100,11933650,8970,8970,8970,8970,1
|
|
20230809,131000,11924680,8970,8970,8970,8970,0
|
|
20230809,130900,11924680,8970,8970,8970,8970,0
|
|
20230809,130800,11924680,8970,8970,8970,8970,0
|
|
20230809,130700,11924680,8970,8970,8970,8970,20
|
|
20230809,130600,11745280,8980,8980,8980,8980,0
|
|
20230809,130500,11745280,8980,8980,8980,8980,0
|
|
20230809,130400,11745280,8980,8980,8980,8980,0
|
|
20230809,130300,11745280,8980,8980,8980,8980,0
|
|
20230809,130200,11745280,8980,8980,8980,8980,0
|
|
20230809,130100,11745280,8980,8980,8980,8980,0
|
|
20230809,130000,11745280,8980,8980,8980,8980,1
|
|
20230809,125900,11736300,8980,8980,8980,8980,0
|
|
20230809,125800,11736300,8980,8980,8980,8980,0
|
|
20230809,125700,11736300,8980,8980,8980,8980,0
|
|
20230809,125600,11736300,8980,8980,8980,8980,0
|
|
20230809,125500,11736300,8980,8980,8980,8980,0
|
|
20230809,125400,11736300,8980,8980,8980,8980,0
|
|
20230809,125300,11736300,8980,8980,8980,8980,0
|
|
20230809,125200,11736300,8980,8980,8980,8980,0
|
|
20230809,125100,11736300,8980,8980,8980,8980,12
|
|
20230809,125000,11628540,8980,8980,8980,8980,0
|
|
20230809,124900,11628540,8980,8980,8980,8980,0
|
|
20230809,124800,11628540,8980,8980,8980,8980,1
|
|
20230809,124700,11619560,8980,8980,8980,8980,0
|
|
20230809,124600,11619560,8980,8980,8980,8980,0
|
|
20230809,124500,11619560,8980,8980,8980,8980,0
|
|
20230809,124400,11619560,8980,8980,8980,8980,0
|
|
20230809,124300,11619560,8980,8980,8980,8980,0
|
|
20230809,124200,11619560,8980,8980,8980,8980,0
|
|
20230809,124100,11619560,8980,8980,8980,8980,0
|
|
20230809,124000,11619560,8980,8980,8980,8980,0
|
|
20230809,123900,11619560,8980,8980,8980,8980,0
|
|
20230809,123800,11619560,8980,8980,8980,8980,0
|
|
20230809,123700,11619560,8980,8980,8980,8980,0
|
|
20230809,123600,11619560,8980,8980,8980,8980,0
|
|
20230809,123500,11619560,8980,8980,8980,8980,0
|
|
20230809,123400,11619560,8980,8980,8980,8980,11
|
|
20230809,123300,11520780,9000,9000,9000,9000,0
|
|
20230809,123200,11520780,9000,9000,9000,9000,0
|
|
20230809,123100,11520780,9000,9000,9000,9000,0
|
|
20230809,123000,11520780,9000,9000,9000,9000,0
|
|
20230809,122900,11520780,9000,9000,9000,9000,0
|
|
20230809,122800,11520780,9000,9000,9000,9000,0
|
|
20230809,122700,11520780,9000,9000,9000,9000,0
|
|
20230809,122600,11520780,9000,9000,9000,9000,0
|
|
20230809,122500,11520780,9000,9000,9000,9000,0
|
|
20230809,122400,11520780,9000,9000,9000,9000,0
|
|
20230809,122300,11520780,9000,9000,9000,9000,0
|
|
20230809,122200,11520780,9000,9000,9000,9000,0
|
|
20230809,122100,11520780,9000,9000,9000,9000,0
|
|
20230809,122000,11520780,9000,9000,9000,9000,0
|
|
20230809,121900,11520780,9000,9000,9000,9000,0
|
|
20230809,121800,11520780,9000,9000,9000,9000,0
|
|
20230809,121700,11520780,9000,9000,9000,9000,0
|
|
20230809,121600,11520780,9000,9000,9000,9000,0
|
|
20230809,121500,11520780,9000,8970,9000,8970,112
|
|
20230809,121400,10513240,8940,8940,8940,8940,0
|
|
20230809,121300,10513240,8940,8940,8940,8940,0
|
|
20230809,121200,10513240,8940,8940,8940,8940,0
|
|
20230809,121100,10513240,8940,8940,8940,8940,0
|
|
20230809,121000,10513240,8940,8940,8940,8940,0
|
|
20230809,120900,10513240,8940,8940,8990,8940,7
|
|
20230809,120800,10450570,8980,8940,8980,8940,8
|
|
20230809,120700,10378870,8950,8940,8950,8940,150
|
|
20230809,120600,9036490,8930,8930,8930,8930,0
|
|
20230809,120500,9036490,8930,8930,8930,8930,4
|
|
20230809,120400,9000770,8920,8920,8920,8920,0
|
|
20230809,120300,9000770,8920,8920,8920,8920,1
|
|
20230809,120200,8991850,8920,8920,8920,8920,0
|
|
20230809,120100,8991850,8920,8920,8920,8920,0
|
|
20230809,120000,8991850,8920,8920,8920,8920,0
|
|
20230809,115900,8991850,8920,8920,8920,8920,0
|
|
20230809,115800,8991850,8920,8920,8920,8920,0
|
|
20230809,115700,8991850,8920,8920,8920,8920,0
|
|
20230809,115600,8991850,8920,8920,8920,8920,0
|
|
20230809,115500,8991850,8920,8920,8920,8920,0
|
|
20230809,115400,8991850,8920,8920,8920,8920,0
|
|
20230809,115300,8991850,8920,8920,8920,8920,0
|
|
20230809,115200,8991850,8920,8930,8930,8920,114
|
|
20230809,115100,7974950,8920,8920,8920,8920,66
|
|
20230809,115000,7386230,8930,8930,8930,8930,0
|
|
20230809,114900,7386230,8930,8930,8930,8930,0
|
|
20230809,114800,7386230,8930,8930,8930,8920,3
|
|
20230809,114700,7359450,8920,8920,8920,8920,1
|
|
20230809,114600,7350530,8920,8920,8920,8920,0
|
|
20230809,114500,7350530,8920,8920,8920,8920,0
|
|
20230809,114400,7350530,8920,8920,8920,8920,1
|
|
20230809,114300,7341610,8920,8920,8920,8920,0
|
|
20230809,114200,7341610,8920,8920,8920,8920,0
|
|
20230809,114100,7341610,8920,8920,8920,8920,1
|
|
20230809,114000,7332690,8920,8920,8920,8920,0
|
|
20230809,113900,7332690,8920,8920,8920,8920,0
|
|
20230809,113800,7332690,8920,8920,8920,8920,0
|
|
20230809,113700,7332690,8920,8920,8920,8920,1
|
|
20230809,113600,7323770,8920,8920,8920,8920,0
|
|
20230809,113500,7323770,8920,8920,8920,8920,0
|
|
20230809,113400,7323770,8920,8920,8920,8920,1
|
|
20230809,113300,7314850,8920,8920,8920,8920,0
|
|
20230809,113200,7314850,8920,8920,8920,8920,0
|
|
20230809,113100,7314850,8920,8920,8920,8920,0
|
|
20230809,113000,7314850,8920,8920,8920,8920,0
|
|
20230809,112900,7314850,8920,8920,8920,8920,0
|
|
20230809,112800,7314850,8920,8920,8920,8920,0
|
|
20230809,112700,7314850,8920,8940,8940,8920,7
|
|
20230809,112600,7252290,8940,8940,8940,8940,2
|
|
20230809,112500,7234410,8940,8950,8950,8940,6
|
|
20230809,112400,7180760,8940,8940,8940,8940,112
|
|
20230809,112300,6179480,8940,8940,8940,8940,0
|
|
20230809,112200,6179480,8940,8940,8940,8940,0
|
|
20230809,112100,6179480,8940,8940,8940,8940,1
|
|
20230809,112000,6170540,8940,8940,8940,8940,0
|
|
20230809,111900,6170540,8940,8940,8940,8940,1
|
|
20230809,111800,6161600,8940,8940,8940,8940,0
|
|
20230809,111700,6161600,8940,8940,8940,8940,90
|
|
20230809,111600,5357000,8940,8940,8940,8940,1
|
|
20230809,111500,5348060,8920,8930,8930,8920,42
|
|
20230809,111400,4973080,8930,8930,8930,8930,0
|
|
20230809,111300,4973080,8930,8930,8930,8930,0
|
|
20230809,111200,4973080,8930,8930,8930,8930,0
|
|
20230809,111100,4973080,8930,8930,8930,8930,0
|
|
20230809,111000,4973080,8930,8930,8930,8930,0
|
|
20230809,110900,4973080,8930,8930,8930,8930,0
|
|
20230809,110800,4973080,8930,8930,8930,8930,0
|
|
20230809,110700,4973080,8930,8930,8930,8930,0
|
|
20230809,110600,4973080,8930,8930,8930,8930,0
|
|
20230809,110500,4973080,8930,8930,8930,8930,0
|
|
20230809,110400,4973080,8930,8930,8930,8930,0
|
|
20230809,110300,4973080,8930,8930,8930,8930,0
|
|
20230809,110200,4973080,8930,8930,8930,8930,0
|
|
20230809,110100,4973080,8930,8940,8940,8930,13
|
|
20230809,110000,4856900,8930,8930,8930,8930,0
|
|
20230809,105900,4856900,8930,8930,8930,8930,0
|
|
20230809,105800,4856900,8930,8930,8930,8930,0
|
|
20230809,105700,4856900,8930,8930,8930,8930,0
|
|
20230809,105600,4856900,8930,8930,8930,8930,0
|
|
20230809,105500,4856900,8930,8930,8930,8930,0
|
|
20230809,105400,4856900,8930,8930,8930,8930,0
|
|
20230809,105300,4856900,8930,8930,8930,8930,0
|
|
20230809,105200,4856900,8930,8930,8930,8930,0
|
|
20230809,105100,4856900,8930,8930,8930,8930,0
|
|
20230809,105000,4856900,8930,8930,8930,8930,0
|
|
20230809,104900,4856900,8930,8930,8930,8930,0
|
|
20230809,104800,4856900,8930,8930,8930,8930,0
|
|
20230809,104700,4856900,8930,8930,8930,8930,0
|
|
20230809,104600,4856900,8930,8930,8930,8930,0
|
|
20230809,104500,4856900,8930,8930,8930,8930,1
|
|
20230809,104400,4847970,8930,8930,8930,8930,0
|
|
20230809,104300,4847970,8930,8930,8930,8930,0
|
|
20230809,104200,4847970,8930,8930,8930,8930,1
|
|
20230809,104100,4839040,8930,8930,8930,8930,0
|
|
20230809,104000,4839040,8930,8930,8930,8930,1
|
|
20230809,103900,4830110,8930,8930,8930,8930,0
|
|
20230809,103800,4830110,8930,8930,8930,8930,0
|
|
20230809,103700,4830110,8930,8930,8930,8930,1
|
|
20230809,103600,4821180,8960,8960,8960,8960,0
|
|
20230809,103500,4821180,8960,8960,8960,8960,0
|
|
20230809,103400,4821180,8960,8960,8960,8960,0
|
|
20230809,103300,4821180,8960,8960,8960,8960,0
|
|
20230809,103200,4821180,8960,8960,8960,8960,0
|
|
20230809,103100,4821180,8960,8960,8960,8960,0
|
|
20230809,103000,4821180,8960,8960,8960,8960,0
|
|
20230809,102900,4821180,8960,8950,8960,8950,2
|
|
20230809,102800,4803270,8950,8950,8950,8950,0
|
|
20230809,102700,4803270,8950,8950,8950,8950,0
|
|
20230809,102600,4803270,8950,8950,8950,8950,1
|
|
20230809,102500,4794320,8950,8950,8950,8930,5
|
|
20230809,102400,4749590,8940,8940,8940,8930,61
|
|
20230809,102300,4204750,8940,8940,8940,8940,0
|
|
20230809,102200,4204750,8940,8940,8940,8940,1
|
|
20230809,102100,4195810,8940,8940,8940,8940,0
|
|
20230809,102000,4195810,8940,8940,8940,8940,0
|
|
20230809,101900,4195810,8940,8940,8940,8940,2
|
|
20230809,101800,4177930,8940,8940,8940,8940,0
|
|
20230809,101700,4177930,8940,8940,8940,8940,1
|
|
20230809,101600,4168990,8940,8940,8940,8940,0
|
|
20230809,101500,4168990,8940,8940,8940,8940,1
|
|
20230809,101400,4160050,8940,8940,8940,8940,0
|
|
20230809,101300,4160050,8940,8940,8940,8940,1
|
|
20230809,101200,4151110,8940,8940,8940,8940,0
|
|
20230809,101100,4151110,8940,8940,8940,8940,1
|
|
20230809,101000,4142170,8940,8940,8940,8940,0
|
|
20230809,100900,4142170,8940,8940,8940,8940,1
|
|
20230809,100800,4133230,8940,8940,8940,8940,0
|
|
20230809,100700,4133230,8940,8940,8940,8940,1
|
|
20230809,100600,4124290,8940,8940,8940,8940,0
|
|
20230809,100500,4124290,8940,8940,8940,8940,1
|
|
20230809,100400,4115350,8940,8940,8940,8940,0
|
|
20230809,100300,4115350,8940,8940,8940,8940,1
|
|
20230809,100200,4106410,8940,8940,8940,8940,0
|
|
20230809,100100,4106410,8940,8940,8940,8940,0
|
|
20230809,100000,4106410,8940,8940,8940,8940,1
|
|
20230809,095900,4097470,8940,8940,8940,8940,0
|
|
20230809,095800,4097470,8940,8940,8940,8940,1
|
|
20230809,095700,4088530,8940,8940,8940,8940,0
|
|
20230809,095600,4088530,8940,8940,8940,8940,1
|
|
20230809,095500,4079590,8940,8940,8940,8940,0
|
|
20230809,095400,4079590,8940,8940,8940,8940,1
|
|
20230809,095300,4070650,8940,8940,8940,8940,8
|
|
20230809,095200,3999130,8940,8940,8940,8940,0
|
|
20230809,095100,3999130,8940,8940,8940,8940,1
|
|
20230809,095000,3990190,8940,8940,8940,8940,0
|
|
20230809,094900,3990190,8940,8940,8940,8940,1
|
|
20230809,094800,3981250,8930,8930,8930,8930,1
|
|
20230809,094700,3972320,8930,8930,8930,8930,0
|
|
20230809,094600,3972320,8930,8930,8930,8930,41
|
|
20230809,094500,3606190,8930,8930,8930,8930,0
|
|
20230809,094400,3606190,8930,8930,8930,8930,1
|
|
20230809,094300,3597260,8930,8930,8930,8930,0
|
|
20230809,094200,3597260,8930,8930,8930,8930,1
|
|
20230809,094100,3588330,8930,8930,8930,8930,2
|
|
20230809,094000,3570470,8930,8930,8930,8930,1
|
|
20230809,093900,3561540,8930,8930,8930,8930,1
|
|
20230809,093800,3552610,8950,8950,8950,8950,0
|
|
20230809,093700,3552610,8950,8950,8950,8950,1
|
|
20230809,093600,3543660,8930,8930,8930,8930,0
|
|
20230809,093500,3543660,8930,8930,8930,8930,1
|
|
20230809,093400,3534730,8950,8950,8950,8950,0
|
|
20230809,093300,3534730,8950,8970,8970,8950,200
|
|
20230809,093200,1744590,8970,8970,8970,8970,0
|
|
20230809,093100,1744590,8970,8990,8990,8970,3
|
|
20230809,093000,1717660,8970,8970,8970,8970,4
|
|
20230809,092900,1681780,8970,8970,8970,8970,1
|
|
20230809,092800,1672810,8950,8950,8950,8950,0
|
|
20230809,092700,1672810,8950,8950,8950,8950,0
|
|
20230809,092600,1672810,8950,8950,8950,8950,0
|
|
20230809,092500,1672810,8950,8950,8950,8950,0
|
|
20230809,092400,1672810,8950,8950,8950,8950,0
|
|
20230809,092300,1672810,8950,8950,8950,8950,0
|
|
20230809,092200,1672810,8950,8950,8950,8950,0
|
|
20230809,092100,1672810,8950,8950,8950,8950,0
|
|
20230809,092000,1672810,8950,8950,8950,8950,0
|
|
20230809,091900,1672810,8950,8950,8950,8950,1
|
|
20230809,091800,1663860,8930,8930,8930,8930,0
|
|
20230809,091700,1663860,8930,8930,8930,8930,0
|
|
20230809,091600,1663860,8930,8930,8930,8930,11
|
|
20230809,091500,1565630,8950,8950,8950,8950,0
|
|
20230809,091400,1565630,8950,8950,8950,8950,0
|
|
20230809,091300,1565630,8950,8950,8950,8950,0
|
|
20230809,091200,1565630,8950,8950,8950,8950,43
|
|
20230809,091100,1180780,9000,9000,9000,9000,0
|
|
20230809,091000,1180780,9000,8990,9000,8990,9
|
|
20230809,090900,1099860,8990,8950,9000,8920,17
|
|
20230809,090800,947830,8950,8940,8950,8940,100
|
|
20230809,090700,53590,8940,8940,8940,8940,0
|
|
20230809,090600,53590,8940,8940,8940,8940,0
|
|
20230809,090500,53590,8940,8940,8940,8940,0
|
|
20230809,090400,53590,8940,8940,8940,8940,1
|
|
20230809,090300,44650,8930,8930,8930,8930,0
|
|
20230809,090200,44650,8930,8930,8930,8930,0
|
|
20230809,090100,44650,8930,8930,8930,8930,0
|
|
20230809,090000,44650,8930,8930,8930,8930,5
|