621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191800,78713050,8810,8810,8810,8810,450
|
|
20230904,191700,78713050,8810,8810,8810,8810,0
|
|
20230904,191600,78713050,8810,8810,8810,8810,0
|
|
20230904,191500,78713050,8810,8810,8810,8810,0
|
|
20230904,191400,78713050,8810,8810,8810,8810,0
|
|
20230904,191300,78713050,8810,8810,8810,8810,0
|
|
20230904,191200,78713050,8810,8810,8810,8810,0
|
|
20230904,191100,78713050,8810,8810,8810,8810,0
|
|
20230904,191000,78713050,8810,8810,8810,8810,0
|
|
20230904,190900,78713050,8810,8810,8810,8810,0
|
|
20230904,190800,78713050,8810,8810,8810,8810,0
|
|
20230904,190700,78713050,8810,8810,8810,8810,0
|
|
20230904,190600,78713050,8810,8810,8810,8810,0
|
|
20230904,190500,78713050,8810,8810,8810,8810,0
|
|
20230904,190400,78713050,8810,8810,8810,8810,0
|
|
20230904,190300,78713050,8810,8810,8810,8810,0
|
|
20230904,190200,78713050,8810,8810,8810,8810,0
|
|
20230904,190100,78713050,8810,8810,8810,8810,0
|
|
20230904,190000,78713050,8810,8810,8810,8810,0
|
|
20230904,185900,78713050,8810,8810,8810,8810,0
|
|
20230904,185800,78713050,8810,8810,8810,8810,0
|
|
20230904,185700,78713050,8810,8810,8810,8810,0
|
|
20230904,185600,78713050,8810,8810,8810,8810,0
|
|
20230904,185500,78713050,8810,8810,8810,8810,0
|
|
20230904,185400,78713050,8810,8810,8810,8810,0
|
|
20230904,185300,78713050,8810,8810,8810,8810,0
|
|
20230904,185200,78713050,8810,8810,8810,8810,0
|
|
20230904,185100,78713050,8810,8810,8810,8810,0
|
|
20230904,185000,78713050,8810,8810,8810,8810,0
|
|
20230904,184900,78713050,8810,8810,8810,8810,0
|
|
20230904,184800,78713050,8810,8810,8810,8810,450
|
|
20230904,184700,78713050,8810,8810,8810,8810,0
|
|
20230904,184600,78713050,8810,8810,8810,8810,0
|
|
20230904,184500,78713050,8810,8810,8810,8810,0
|
|
20230904,184400,78713050,8810,8810,8810,8810,0
|
|
20230904,184300,78713050,8810,8810,8810,8810,0
|
|
20230904,184200,78713050,8810,8810,8810,8810,0
|
|
20230904,184100,78713050,8810,8810,8810,8810,0
|
|
20230904,184000,78713050,8810,8810,8810,8810,0
|
|
20230904,183900,78713050,8810,8810,8810,8810,0
|
|
20230904,183800,78713050,8810,8810,8810,8810,0
|
|
20230904,183700,78713050,8810,8810,8810,8810,0
|
|
20230904,183600,78713050,8810,8810,8810,8810,0
|
|
20230904,183500,78713050,8810,8810,8810,8810,0
|
|
20230904,183400,78713050,8810,8810,8810,8810,0
|
|
20230904,183300,78713050,8810,8810,8810,8810,0
|
|
20230904,183200,78713050,8810,8810,8810,8810,0
|
|
20230904,183100,78713050,8810,8810,8810,8810,0
|
|
20230904,183000,78713050,8810,8810,8810,8810,0
|
|
20230904,182900,78713050,8810,8810,8810,8810,0
|
|
20230904,182800,78713050,8810,8810,8810,8810,0
|
|
20230904,182700,78713050,8810,8810,8810,8810,0
|
|
20230904,182600,78713050,8810,8810,8810,8810,0
|
|
20230904,182500,78713050,8810,8810,8810,8810,0
|
|
20230904,182400,78713050,8810,8810,8810,8810,0
|
|
20230904,182300,78713050,8810,8810,8810,8810,0
|
|
20230904,182200,78713050,8810,8810,8810,8810,0
|
|
20230904,182100,78713050,8810,8810,8810,8810,0
|
|
20230904,182000,78713050,8810,8810,8810,8810,0
|
|
20230904,181900,78713050,8810,8810,8810,8810,0
|
|
20230904,181800,78713050,8810,8810,8810,8810,450
|
|
20230904,181700,78713050,8810,8810,8810,8810,0
|
|
20230904,181600,78713050,8810,8810,8810,8810,0
|
|
20230904,181500,78713050,8810,8810,8810,8810,0
|
|
20230904,181400,78713050,8810,8810,8810,8810,0
|
|
20230904,181300,78713050,8810,8810,8810,8810,0
|
|
20230904,181200,78713050,8810,8810,8810,8810,0
|
|
20230904,181100,78713050,8810,8810,8810,8810,0
|
|
20230904,181000,78713050,8810,8810,8810,8810,0
|
|
20230904,180900,78713050,8810,8810,8810,8810,0
|
|
20230904,180800,78713050,8810,8810,8810,8810,0
|
|
20230904,180700,78713050,8810,8810,8810,8810,0
|
|
20230904,180600,78713050,8810,8810,8810,8810,0
|
|
20230904,180500,78713050,8810,8810,8810,8810,0
|
|
20230904,180400,78713050,8810,8810,8810,8810,0
|
|
20230904,180300,78713050,8810,8810,8810,8810,0
|
|
20230904,180200,78713050,8810,8810,8810,8810,0
|
|
20230904,180100,78713050,8810,8810,8810,8810,0
|
|
20230904,180000,78713050,8810,8810,8810,8810,0
|
|
20230904,175900,78713050,8810,8810,8810,8810,0
|
|
20230904,175800,78713050,8810,8810,8810,8810,0
|
|
20230904,175700,78713050,8810,8810,8810,8810,0
|
|
20230904,175600,78713050,8810,8810,8810,8810,0
|
|
20230904,175500,78713050,8810,8810,8810,8810,0
|
|
20230904,175400,78713050,8810,8810,8810,8810,0
|
|
20230904,175300,78713050,8810,8810,8810,8810,0
|
|
20230904,175200,78713050,8810,8810,8810,8810,0
|
|
20230904,175100,78713050,8810,8810,8810,8810,0
|
|
20230904,175000,78713050,8810,8810,8810,8810,0
|
|
20230904,174900,78713050,8810,8810,8810,8810,0
|
|
20230904,174800,78713050,8810,8810,8810,8810,450
|
|
20230904,174700,78713050,8810,8810,8810,8810,0
|
|
20230904,174600,78713050,8810,8810,8810,8810,0
|
|
20230904,174500,78713050,8810,8810,8810,8810,0
|
|
20230904,174400,78713050,8810,8810,8810,8810,0
|
|
20230904,174300,78713050,8810,8810,8810,8810,0
|
|
20230904,174200,78713050,8810,8810,8810,8810,0
|
|
20230904,174100,78713050,8810,8810,8810,8810,0
|
|
20230904,174000,78713050,8810,8810,8810,8810,0
|
|
20230904,173900,78713050,8810,8810,8810,8810,0
|
|
20230904,173800,78713050,8810,8810,8810,8810,0
|
|
20230904,173700,78713050,8810,8810,8810,8810,0
|
|
20230904,173600,78713050,8810,8810,8810,8810,0
|
|
20230904,173500,78713050,8810,8810,8810,8810,0
|
|
20230904,173400,78713050,8810,8810,8810,8810,0
|
|
20230904,173300,78713050,8810,8810,8810,8810,0
|
|
20230904,173200,78713050,8810,8810,8810,8810,0
|
|
20230904,173100,78713050,8810,8810,8810,8810,0
|
|
20230904,173000,78713050,8810,8810,8810,8810,0
|
|
20230904,172900,78713050,8810,8810,8810,8810,0
|
|
20230904,172800,78713050,8810,8810,8810,8810,0
|
|
20230904,172700,78713050,8810,8810,8810,8810,0
|
|
20230904,172600,78713050,8810,8810,8810,8810,0
|
|
20230904,172500,78713050,8810,8810,8810,8810,0
|
|
20230904,172400,78713050,8810,8810,8810,8810,0
|
|
20230904,172300,78713050,8810,8810,8810,8810,0
|
|
20230904,172200,78713050,8810,8810,8810,8810,0
|
|
20230904,172100,78713050,8810,8810,8810,8810,0
|
|
20230904,172000,78713050,8810,8810,8810,8810,0
|
|
20230904,171900,78713050,8810,8810,8810,8810,0
|
|
20230904,171800,78713050,8810,8810,8810,8810,450
|
|
20230904,171700,78713050,8810,8810,8810,8810,0
|
|
20230904,171600,78713050,8810,8810,8810,8810,0
|
|
20230904,171500,78713050,8810,8810,8810,8810,0
|
|
20230904,171400,78713050,8810,8810,8810,8810,0
|
|
20230904,171300,78713050,8810,8810,8810,8810,0
|
|
20230904,171200,78713050,8810,8810,8810,8810,0
|
|
20230904,171100,78713050,8810,8810,8810,8810,0
|
|
20230904,171000,78713050,8810,8810,8810,8810,0
|
|
20230904,170900,78713050,8810,8810,8810,8810,0
|
|
20230904,170800,78713050,8810,8810,8810,8810,0
|
|
20230904,170700,78713050,8810,8810,8810,8810,0
|
|
20230904,170600,78713050,8810,8810,8810,8810,0
|
|
20230904,170500,78713050,8810,8810,8810,8810,0
|
|
20230904,170400,78713050,8810,8810,8810,8810,0
|
|
20230904,170300,78713050,8810,8810,8810,8810,0
|
|
20230904,170200,78713050,8810,8810,8810,8810,0
|
|
20230904,170100,78713050,8810,8810,8810,8810,0
|
|
20230904,170000,78713050,8810,8810,8810,8810,0
|
|
20230904,165900,78713050,8810,8810,8810,8810,0
|
|
20230904,165800,78713050,8810,8810,8810,8810,0
|
|
20230904,165700,78713050,8810,8810,8810,8810,0
|
|
20230904,165600,78713050,8810,8810,8810,8810,0
|
|
20230904,165500,78713050,8810,8810,8810,8810,0
|
|
20230904,165400,78713050,8810,8810,8810,8810,0
|
|
20230904,165300,78713050,8810,8810,8810,8810,0
|
|
20230904,165200,78713050,8810,8810,8810,8810,0
|
|
20230904,165100,78713050,8810,8810,8810,8810,0
|
|
20230904,165000,78713050,8810,8810,8810,8810,0
|
|
20230904,164900,78713050,8810,8810,8810,8810,0
|
|
20230904,164800,78713050,8810,8810,8810,8810,450
|
|
20230904,164700,78713050,8810,8810,8810,8810,0
|
|
20230904,164600,78713050,8810,8810,8810,8810,0
|
|
20230904,164500,78713050,8810,8810,8810,8810,0
|
|
20230904,164400,78713050,8810,8810,8810,8810,0
|
|
20230904,164300,78713050,8810,8810,8810,8810,0
|
|
20230904,164200,78713050,8810,8810,8810,8810,0
|
|
20230904,164100,78713050,8810,8810,8810,8810,0
|
|
20230904,164000,78713050,8810,8810,8810,8810,0
|
|
20230904,163900,78713050,8810,8810,8810,8810,0
|
|
20230904,163800,78713050,8810,8810,8810,8810,0
|
|
20230904,163700,78713050,8810,8810,8810,8810,0
|
|
20230904,163600,78713050,8810,8810,8810,8810,0
|
|
20230904,163500,78713050,8810,8810,8810,8810,0
|
|
20230904,163400,78713050,8810,8810,8810,8810,0
|
|
20230904,163300,78713050,8810,8810,8810,8810,0
|
|
20230904,163200,78713050,8810,8810,8810,8810,0
|
|
20230904,163100,78713050,8810,8810,8810,8810,0
|
|
20230904,163000,78713050,8810,8810,8810,8810,0
|
|
20230904,162900,78713050,8810,8810,8810,8810,0
|
|
20230904,162800,78713050,8810,8810,8810,8810,0
|
|
20230904,162700,78713050,8810,8810,8810,8810,0
|
|
20230904,162600,78713050,8810,8810,8810,8810,0
|
|
20230904,162500,78713050,8810,8810,8810,8810,0
|
|
20230904,162400,78713050,8810,8810,8810,8810,0
|
|
20230904,162300,78713050,8810,8810,8810,8810,0
|
|
20230904,162200,78713050,8810,8810,8810,8810,0
|
|
20230904,162100,78713050,8810,8810,8810,8810,0
|
|
20230904,162000,78713050,8810,8810,8810,8810,0
|
|
20230904,161900,78713050,8810,8810,8810,8810,0
|
|
20230904,161800,78713050,8810,8810,8810,8810,450
|
|
20230904,161700,78713050,8810,8810,8810,8810,0
|
|
20230904,161600,78713050,8810,8810,8810,8810,0
|
|
20230904,161500,78713050,8810,8810,8810,8810,0
|
|
20230904,161400,78713050,8810,8810,8810,8810,0
|
|
20230904,161300,78713050,8810,8810,8810,8810,0
|
|
20230904,161200,78713050,8810,8810,8810,8810,0
|
|
20230904,161100,78713050,8810,8810,8810,8810,0
|
|
20230904,161000,78713050,8810,8810,8810,8810,0
|
|
20230904,160900,78713050,8810,8810,8810,8810,0
|
|
20230904,160800,78713050,8810,8810,8810,8810,0
|
|
20230904,160700,78713050,8810,8810,8810,8810,0
|
|
20230904,160600,78713050,8810,8810,8810,8810,0
|
|
20230904,160500,78713050,8810,8810,8810,8810,0
|
|
20230904,160400,78713050,8810,8810,8810,8810,0
|
|
20230904,160300,78713050,8810,8810,8810,8810,0
|
|
20230904,160200,78713050,8810,8810,8810,8810,0
|
|
20230904,160100,78713050,8810,8810,8810,8810,0
|
|
20230904,160000,78713050,8810,8810,8810,8810,0
|
|
20230904,155900,78713050,8810,8810,8810,8810,0
|
|
20230904,155800,78713050,8810,8810,8810,8810,0
|
|
20230904,155700,78713050,8810,8810,8810,8810,0
|
|
20230904,155600,78713050,8810,8810,8810,8810,0
|
|
20230904,155500,78713050,8810,8810,8810,8810,0
|
|
20230904,155400,78713050,8810,8810,8810,8810,0
|
|
20230904,155300,78713050,8810,8810,8810,8810,0
|
|
20230904,155200,78713050,8810,8810,8810,8810,0
|
|
20230904,155100,78713050,8810,8810,8810,8810,0
|
|
20230904,155000,78713050,8810,8810,8810,8810,0
|
|
20230904,154900,78713050,8810,8810,8810,8810,0
|
|
20230904,154800,78713050,8810,8810,8810,8810,450
|
|
20230904,154700,78713050,8810,8810,8810,8810,0
|
|
20230904,154600,78713050,8810,8810,8810,8810,0
|
|
20230904,154500,78713050,8810,8810,8810,8810,0
|
|
20230904,154400,78713050,8810,8810,8810,8810,0
|
|
20230904,154300,78713050,8810,8810,8810,8810,0
|
|
20230904,154200,78713050,8810,8810,8810,8810,0
|
|
20230904,154100,78713050,8810,8810,8810,8810,0
|
|
20230904,154000,78713050,8810,8810,8810,8810,0
|
|
20230904,153900,78713050,8810,8810,8810,8810,0
|
|
20230904,153800,78713050,8810,8810,8810,8810,0
|
|
20230904,153700,78713050,8810,8810,8810,8810,0
|
|
20230904,153600,78713050,8810,8810,8810,8810,0
|
|
20230904,153500,78713050,8810,8810,8810,8810,0
|
|
20230904,153400,78713050,8810,8810,8810,8810,0
|
|
20230904,153300,78713050,8810,8810,8810,8810,0
|
|
20230904,153200,78713050,8810,8810,8810,8810,0
|
|
20230904,153100,78713050,8810,8810,8810,8810,0
|
|
20230904,153000,78713050,8810,8810,8810,8810,450
|
|
20230904,152900,74748550,8780,8780,8780,8780,0
|
|
20230904,152800,74748550,8780,8780,8780,8780,0
|
|
20230904,152700,74748550,8780,8780,8780,8780,0
|
|
20230904,152600,74748550,8780,8780,8780,8780,0
|
|
20230904,152500,74748550,8780,8780,8780,8780,0
|
|
20230904,152400,74748550,8780,8780,8780,8780,0
|
|
20230904,152300,74748550,8780,8780,8780,8780,0
|
|
20230904,152200,74748550,8780,8780,8780,8780,0
|
|
20230904,152100,74748550,8780,8780,8780,8780,0
|
|
20230904,152000,74748550,8780,8780,8780,8780,0
|
|
20230904,151900,74748550,8780,8780,8780,8780,0
|
|
20230904,151800,74748550,8780,8780,8780,8780,0
|
|
20230904,151700,74748550,8780,8770,8780,8770,8
|
|
20230904,151600,74678380,8740,8740,8740,8740,21
|
|
20230904,151500,74494840,8770,8770,8770,8770,0
|
|
20230904,151400,74494840,8770,8770,8770,8770,0
|
|
20230904,151300,74494840,8770,8770,8770,8770,0
|
|
20230904,151200,74494840,8770,8770,8770,8770,100
|
|
20230904,151100,73617840,8770,8770,8770,8770,0
|
|
20230904,151000,73617840,8770,8740,8770,8740,15
|
|
20230904,150900,73486590,8730,8730,8730,8730,0
|
|
20230904,150800,73486590,8730,8730,8730,8730,0
|
|
20230904,150700,73486590,8730,8730,8730,8730,0
|
|
20230904,150600,73486590,8730,8730,8730,8730,0
|
|
20230904,150500,73486590,8730,8730,8730,8730,0
|
|
20230904,150400,73486590,8730,8730,8730,8730,237
|
|
20230904,150300,71417580,8730,8730,8730,8730,0
|
|
20230904,150200,71417580,8730,8730,8730,8730,220
|
|
20230904,150100,69496980,8740,8740,8740,8740,0
|
|
20230904,150000,69496980,8740,8740,8740,8740,0
|
|
20230904,145900,69496980,8740,8750,8750,8740,430
|
|
20230904,145800,65737780,8760,8760,8760,8760,100
|
|
20230904,145700,64861780,8770,8760,8770,8760,101
|
|
20230904,145600,63977010,8730,8730,8730,8730,120
|
|
20230904,145500,62929410,8710,8710,8710,8710,25
|
|
20230904,145400,62711660,8720,8720,8720,8720,8
|
|
20230904,145300,62641900,8730,8730,8730,8730,109
|
|
20230904,145200,61690330,8740,8740,8740,8740,0
|
|
20230904,145100,61690330,8740,8740,8740,8740,82
|
|
20230904,145000,60973650,8750,8750,8750,8750,0
|
|
20230904,144900,60973650,8750,8750,8750,8750,48
|
|
20230904,144800,60553650,8760,8760,8760,8760,1
|
|
20230904,144700,60544890,8750,8750,8750,8750,0
|
|
20230904,144600,60544890,8750,8750,8750,8750,0
|
|
20230904,144500,60544890,8750,8750,8750,8750,0
|
|
20230904,144400,60544890,8750,8750,8750,8750,0
|
|
20230904,144300,60544890,8750,8750,8750,8750,0
|
|
20230904,144200,60544890,8750,8750,8750,8750,0
|
|
20230904,144100,60544890,8750,8750,8750,8750,0
|
|
20230904,144000,60544890,8750,8750,8750,8750,0
|
|
20230904,143900,60544890,8750,8750,8750,8750,0
|
|
20230904,143800,60544890,8750,8750,8750,8750,0
|
|
20230904,143700,60544890,8750,8750,8750,8750,0
|
|
20230904,143600,60544890,8750,8740,8750,8740,271
|
|
20230904,143500,58173820,8730,8730,8730,8730,0
|
|
20230904,143400,58173820,8730,8730,8730,8730,0
|
|
20230904,143300,58173820,8730,8730,8730,8730,0
|
|
20230904,143200,58173820,8730,8730,8730,8730,0
|
|
20230904,143100,58173820,8730,8730,8730,8730,0
|
|
20230904,143000,58173820,8730,8740,8740,8730,154
|
|
20230904,142900,56829390,8740,8740,8740,8740,0
|
|
20230904,142800,56829390,8740,8740,8740,8740,0
|
|
20230904,142700,56829390,8740,8740,8740,8740,30
|
|
20230904,142600,56567190,8740,8730,8740,8730,23
|
|
20230904,142500,56366370,8730,8720,8730,8720,132
|
|
20230904,142400,55214020,8720,8700,8730,8700,12
|
|
20230904,142300,55109410,8700,8700,8730,8700,3
|
|
20230904,142200,55083280,8700,8700,8700,8700,0
|
|
20230904,142100,55083280,8700,8700,8700,8700,0
|
|
20230904,142000,55083280,8700,8700,8700,8700,0
|
|
20230904,141900,55083280,8700,8700,8700,8700,0
|
|
20230904,141800,55083280,8700,8700,8700,8700,0
|
|
20230904,141700,55083280,8700,8680,8700,8680,3
|
|
20230904,141600,55057220,8680,8700,8700,8680,2
|
|
20230904,141500,55039840,8700,8700,8700,8700,3
|
|
20230904,141400,55013740,8690,8690,8690,8690,0
|
|
20230904,141300,55013740,8690,8690,8690,8690,0
|
|
20230904,141200,55013740,8690,8690,8690,8690,0
|
|
20230904,141100,55013740,8690,8690,8690,8690,0
|
|
20230904,141000,55013740,8690,8690,8690,8690,0
|
|
20230904,140900,55013740,8690,8690,8690,8690,1
|
|
20230904,140800,55005050,8690,8690,8690,8690,0
|
|
20230904,140700,55005050,8690,8690,8690,8690,0
|
|
20230904,140600,55005050,8690,8690,8690,8690,1
|
|
20230904,140500,54996360,8730,8690,8730,8690,37
|
|
20230904,140400,54673390,8730,8730,8730,8730,0
|
|
20230904,140300,54673390,8730,8730,8730,8730,0
|
|
20230904,140200,54673390,8730,8730,8730,8730,0
|
|
20230904,140100,54673390,8730,8730,8730,8730,0
|
|
20230904,140000,54673390,8730,8730,8730,8730,0
|
|
20230904,135900,54673390,8730,8730,8730,8730,0
|
|
20230904,135800,54673390,8730,8730,8730,8730,0
|
|
20230904,135700,54673390,8730,8730,8730,8730,0
|
|
20230904,135600,54673390,8730,8730,8730,8730,0
|
|
20230904,135500,54673390,8730,8730,8730,8730,0
|
|
20230904,135400,54673390,8730,8730,8730,8730,0
|
|
20230904,135300,54673390,8730,8730,8730,8730,0
|
|
20230904,135200,54673390,8730,8730,8730,8730,0
|
|
20230904,135100,54673390,8730,8730,8730,8730,0
|
|
20230904,135000,54673390,8730,8730,8730,8730,0
|
|
20230904,134900,54673390,8730,8730,8730,8730,0
|
|
20230904,134800,54673390,8730,8690,8730,8690,174
|
|
20230904,134700,53155140,8680,8680,8680,8680,1
|
|
20230904,134600,53146460,8690,8690,8690,8690,250
|
|
20230904,134500,50973960,8680,8680,8680,8680,0
|
|
20230904,134400,50973960,8680,8680,8680,8680,0
|
|
20230904,134300,50973960,8680,8670,8680,8670,251
|
|
20230904,134200,48797780,8670,8670,8670,8670,0
|
|
20230904,134100,48797780,8670,8680,8710,8660,365
|
|
20230904,134000,45633810,8680,8680,8680,8680,0
|
|
20230904,133900,45633810,8680,8660,8680,8660,29
|
|
20230904,133800,45382650,8660,8660,8660,8660,0
|
|
20230904,133700,45382650,8660,8660,8660,8660,0
|
|
20230904,133600,45382650,8660,8660,8660,8660,1
|
|
20230904,133500,45373990,8670,8670,8670,8670,0
|
|
20230904,133400,45373990,8670,8670,8670,8670,0
|
|
20230904,133300,45373990,8670,8670,8670,8670,114
|
|
20230904,133200,44385610,8650,8650,8650,8650,0
|
|
20230904,133100,44385610,8650,8650,8650,8650,0
|
|
20230904,133000,44385610,8650,8650,8650,8650,0
|
|
20230904,132900,44385610,8650,8650,8650,8650,43
|
|
20230904,132800,44013660,8640,8640,8640,8640,0
|
|
20230904,132700,44013660,8640,8640,8640,8640,0
|
|
20230904,132600,44013660,8640,8640,8640,8640,0
|
|
20230904,132500,44013660,8640,8640,8640,8640,0
|
|
20230904,132400,44013660,8640,8640,8640,8640,57
|
|
20230904,132300,43521180,8640,8640,8640,8640,0
|
|
20230904,132200,43521180,8640,8640,8640,8640,0
|
|
20230904,132100,43521180,8640,8640,8640,8640,0
|
|
20230904,132000,43521180,8640,8640,8640,8640,0
|
|
20230904,131900,43521180,8640,8650,8650,8640,320
|
|
20230904,131800,40756180,8650,8650,8650,8650,0
|
|
20230904,131700,40756180,8650,8650,8650,8650,0
|
|
20230904,131600,40756180,8650,8650,8650,8650,0
|
|
20230904,131500,40756180,8650,8650,8650,8650,0
|
|
20230904,131400,40756180,8650,8650,8650,8650,41
|
|
20230904,131300,40401530,8650,8650,8650,8650,0
|
|
20230904,131200,40401530,8650,8650,8650,8650,0
|
|
20230904,131100,40401530,8650,8650,8650,8650,0
|
|
20230904,131000,40401530,8650,8650,8650,8650,0
|
|
20230904,130900,40401530,8650,8650,8650,8650,0
|
|
20230904,130800,40401530,8650,8650,8650,8650,0
|
|
20230904,130700,40401530,8650,8650,8650,8650,0
|
|
20230904,130600,40401530,8650,8650,8650,8650,0
|
|
20230904,130500,40401530,8650,8650,8650,8650,0
|
|
20230904,130400,40401530,8650,8650,8650,8650,0
|
|
20230904,130300,40401530,8650,8650,8650,8650,0
|
|
20230904,130200,40401530,8650,8650,8650,8650,0
|
|
20230904,130100,40401530,8650,8650,8650,8650,0
|
|
20230904,130000,40401530,8650,8650,8650,8650,2
|
|
20230904,125900,40384230,8670,8670,8670,8670,0
|
|
20230904,125800,40384230,8670,8670,8670,8670,0
|
|
20230904,125700,40384230,8670,8670,8670,8670,0
|
|
20230904,125600,40384230,8670,8670,8670,8670,0
|
|
20230904,125500,40384230,8670,8670,8670,8670,0
|
|
20230904,125400,40384230,8670,8670,8670,8670,1
|
|
20230904,125300,40375560,8630,8630,8630,8630,0
|
|
20230904,125200,40375560,8630,8630,8630,8630,0
|
|
20230904,125100,40375560,8630,8630,8630,8630,0
|
|
20230904,125000,40375560,8630,8630,8630,8630,0
|
|
20230904,124900,40375560,8630,8630,8630,8630,0
|
|
20230904,124800,40375560,8630,8630,8630,8630,0
|
|
20230904,124700,40375560,8630,8630,8630,8630,0
|
|
20230904,124600,40375560,8630,8630,8630,8630,0
|
|
20230904,124500,40375560,8630,8630,8630,8630,0
|
|
20230904,124400,40375560,8630,8630,8630,8630,0
|
|
20230904,124300,40375560,8630,8640,8640,8630,410
|
|
20230904,124200,36833680,8640,8640,8640,8640,0
|
|
20230904,124100,36833680,8640,8650,8650,8640,50
|
|
20230904,124000,36401660,8650,8650,8650,8650,0
|
|
20230904,123900,36401660,8650,8650,8650,8650,0
|
|
20230904,123800,36401660,8650,8650,8650,8650,0
|
|
20230904,123700,36401660,8650,8650,8650,8650,0
|
|
20230904,123600,36401660,8650,8650,8650,8650,0
|
|
20230904,123500,36401660,8650,8650,8650,8650,0
|
|
20230904,123400,36401660,8650,8650,8650,8650,0
|
|
20230904,123300,36401660,8650,8650,8650,8650,0
|
|
20230904,123200,36401660,8650,8650,8650,8650,0
|
|
20230904,123100,36401660,8650,8650,8650,8650,0
|
|
20230904,123000,36401660,8650,8650,8650,8650,0
|
|
20230904,122900,36401660,8650,8650,8650,8650,0
|
|
20230904,122800,36401660,8650,8650,8650,8650,0
|
|
20230904,122700,36401660,8650,8650,8650,8650,3
|
|
20230904,122600,36375710,8650,8650,8650,8650,0
|
|
20230904,122500,36375710,8650,8650,8650,8650,0
|
|
20230904,122400,36375710,8650,8650,8650,8650,0
|
|
20230904,122300,36375710,8650,8650,8650,8650,0
|
|
20230904,122200,36375710,8650,8660,8660,8650,20
|
|
20230904,122100,36202580,8660,8660,8660,8660,0
|
|
20230904,122000,36202580,8660,8660,8660,8660,0
|
|
20230904,121900,36202580,8660,8660,8660,8660,0
|
|
20230904,121800,36202580,8660,8660,8660,8660,0
|
|
20230904,121700,36202580,8660,8660,8660,8660,0
|
|
20230904,121600,36202580,8660,8660,8660,8660,0
|
|
20230904,121500,36202580,8660,8660,8660,8660,0
|
|
20230904,121400,36202580,8660,8660,8660,8660,0
|
|
20230904,121300,36202580,8660,8660,8660,8660,0
|
|
20230904,121200,36202580,8660,8660,8660,8660,0
|
|
20230904,121100,36202580,8660,8660,8660,8660,0
|
|
20230904,121000,36202580,8660,8660,8660,8660,0
|
|
20230904,120900,36202580,8660,8660,8660,8660,0
|
|
20230904,120800,36202580,8660,8660,8660,8660,0
|
|
20230904,120700,36202580,8660,8660,8660,8660,102
|
|
20230904,120600,35319260,8660,8660,8660,8660,1
|
|
20230904,120500,35310600,8660,8660,8660,8660,0
|
|
20230904,120400,35310600,8660,8660,8660,8660,0
|
|
20230904,120300,35310600,8660,8660,8660,8660,0
|
|
20230904,120200,35310600,8660,8660,8660,8660,0
|
|
20230904,120100,35310600,8660,8660,8660,8660,0
|
|
20230904,120000,35310600,8660,8660,8660,8660,2
|
|
20230904,115900,35293280,8660,8660,8660,8660,0
|
|
20230904,115800,35293280,8660,8660,8660,8660,0
|
|
20230904,115700,35293280,8660,8660,8660,8660,0
|
|
20230904,115600,35293280,8660,8660,8660,8660,0
|
|
20230904,115500,35293280,8660,8660,8660,8660,0
|
|
20230904,115400,35293280,8660,8660,8660,8660,0
|
|
20230904,115300,35293280,8660,8660,8660,8660,0
|
|
20230904,115200,35293280,8660,8660,8660,8660,0
|
|
20230904,115100,35293280,8660,8660,8660,8660,0
|
|
20230904,115000,35293280,8660,8660,8660,8660,0
|
|
20230904,114900,35293280,8660,8660,8660,8660,52
|
|
20230904,114800,34842960,8660,8660,8660,8660,2
|
|
20230904,114700,34825640,8640,8640,8640,8640,0
|
|
20230904,114600,34825640,8640,8640,8640,8640,0
|
|
20230904,114500,34825640,8640,8640,8640,8640,0
|
|
20230904,114400,34825640,8640,8640,8640,8640,75
|
|
20230904,114300,34177640,8640,8640,8640,8640,0
|
|
20230904,114200,34177640,8640,8640,8640,8640,0
|
|
20230904,114100,34177640,8640,8640,8640,8640,0
|
|
20230904,114000,34177640,8640,8640,8640,8640,0
|
|
20230904,113900,34177640,8640,8650,8650,8640,380
|
|
20230904,113800,30891040,8650,8650,8650,8650,0
|
|
20230904,113700,30891040,8650,8650,8650,8650,137
|
|
20230904,113600,29705990,8650,8650,8650,8650,0
|
|
20230904,113500,29705990,8650,8650,8650,8650,0
|
|
20230904,113400,29705990,8650,8650,8650,8650,13
|
|
20230904,113300,29593540,8650,8650,8650,8650,0
|
|
20230904,113200,29593540,8650,8650,8650,8650,36
|
|
20230904,113100,29282140,8650,8650,8650,8650,0
|
|
20230904,113000,29282140,8650,8650,8650,8650,0
|
|
20230904,112900,29282140,8650,8650,8650,8650,0
|
|
20230904,112800,29282140,8650,8650,8650,8650,0
|
|
20230904,112700,29282140,8650,8650,8650,8650,1
|
|
20230904,112600,29273490,8660,8660,8660,8660,0
|
|
20230904,112500,29273490,8660,8660,8660,8660,0
|
|
20230904,112400,29273490,8660,8660,8660,8660,0
|
|
20230904,112300,29273490,8660,8660,8660,8660,0
|
|
20230904,112200,29273490,8660,8660,8660,8660,0
|
|
20230904,112100,29273490,8660,8660,8660,8660,0
|
|
20230904,112000,29273490,8660,8660,8660,8660,1
|
|
20230904,111900,29264830,8650,8650,8650,8650,0
|
|
20230904,111800,29264830,8650,8650,8650,8650,0
|
|
20230904,111700,29264830,8650,8650,8650,8650,0
|
|
20230904,111600,29264830,8650,8650,8650,8650,0
|
|
20230904,111500,29264830,8650,8650,8650,8650,0
|
|
20230904,111400,29264830,8650,8650,8650,8650,0
|
|
20230904,111300,29264830,8650,8650,8650,8650,0
|
|
20230904,111200,29264830,8650,8650,8650,8650,0
|
|
20230904,111100,29264830,8650,8650,8650,8650,60
|
|
20230904,111000,28745830,8660,8660,8660,8660,0
|
|
20230904,110900,28745830,8660,8660,8660,8660,0
|
|
20230904,110800,28745830,8660,8660,8660,8660,0
|
|
20230904,110700,28745830,8660,8660,8660,8660,0
|
|
20230904,110600,28745830,8660,8660,8660,8660,0
|
|
20230904,110500,28745830,8660,8660,8660,8660,0
|
|
20230904,110400,28745830,8660,8660,8660,8660,10
|
|
20230904,110300,28659230,8660,8660,8660,8660,0
|
|
20230904,110200,28659230,8660,8660,8660,8660,0
|
|
20230904,110100,28659230,8660,8660,8660,8660,0
|
|
20230904,110000,28659230,8660,8660,8660,8660,0
|
|
20230904,105900,28659230,8660,8660,8660,8660,15
|
|
20230904,105800,28529330,8670,8670,8670,8670,0
|
|
20230904,105700,28529330,8670,8670,8670,8670,15
|
|
20230904,105600,28399280,8670,8670,8670,8670,0
|
|
20230904,105500,28399280,8670,8670,8670,8670,0
|
|
20230904,105400,28399280,8670,8670,8670,8670,0
|
|
20230904,105300,28399280,8670,8670,8670,8670,1
|
|
20230904,105200,28390610,8690,8690,8690,8690,0
|
|
20230904,105100,28390610,8690,8690,8690,8690,0
|
|
20230904,105000,28390610,8690,8690,8690,8690,0
|
|
20230904,104900,28390610,8690,8690,8690,8690,0
|
|
20230904,104800,28390610,8690,8690,8690,8690,0
|
|
20230904,104700,28390610,8690,8690,8690,8690,0
|
|
20230904,104600,28390610,8690,8690,8690,8690,0
|
|
20230904,104500,28390610,8690,8690,8690,8690,0
|
|
20230904,104400,28390610,8690,8690,8690,8690,57
|
|
20230904,104300,27895280,8680,8680,8680,8680,0
|
|
20230904,104200,27895280,8680,8680,8680,8680,0
|
|
20230904,104100,27895280,8680,8680,8680,8680,0
|
|
20230904,104000,27895280,8680,8680,8680,8680,0
|
|
20230904,103900,27895280,8680,8680,8680,8680,0
|
|
20230904,103800,27895280,8680,8690,8690,8680,6
|
|
20230904,103700,27843190,8690,8690,8690,8690,0
|
|
20230904,103600,27843190,8690,8690,8690,8690,0
|
|
20230904,103500,27843190,8690,8690,8690,8690,0
|
|
20230904,103400,27843190,8690,8690,8690,8690,0
|
|
20230904,103300,27843190,8690,8690,8690,8690,0
|
|
20230904,103200,27843190,8690,8690,8690,8690,0
|
|
20230904,103100,27843190,8690,8690,8690,8690,0
|
|
20230904,103000,27843190,8690,8690,8690,8690,1
|
|
20230904,102900,27834500,8690,8690,8690,8690,0
|
|
20230904,102800,27834500,8690,8690,8690,8690,0
|
|
20230904,102700,27834500,8690,8690,8690,8690,0
|
|
20230904,102600,27834500,8690,8680,8690,8680,130
|
|
20230904,102500,26705730,8680,8680,8680,8680,0
|
|
20230904,102400,26705730,8680,8680,8680,8680,0
|
|
20230904,102300,26705730,8680,8680,8680,8680,3
|
|
20230904,102200,26679690,8680,8680,8680,8680,0
|
|
20230904,102100,26679690,8680,8680,8680,8680,0
|
|
20230904,102000,26679690,8680,8680,8680,8680,1
|
|
20230904,101900,26671010,8680,8690,8690,8680,12
|
|
20230904,101800,26566840,8690,8690,8690,8690,0
|
|
20230904,101700,26566840,8690,8690,8690,8690,0
|
|
20230904,101600,26566840,8690,8690,8690,8690,0
|
|
20230904,101500,26566840,8690,8690,8690,8690,21
|
|
20230904,101400,26384350,8690,8690,8690,8690,0
|
|
20230904,101300,26384350,8690,8690,8690,8690,0
|
|
20230904,101200,26384350,8690,8690,8690,8690,0
|
|
20230904,101100,26384350,8690,8690,8690,8690,0
|
|
20230904,101000,26384350,8690,8690,8690,8690,0
|
|
20230904,100900,26384350,8690,8690,8690,8690,10
|
|
20230904,100800,26297450,8700,8700,8700,8700,10
|
|
20230904,100700,26210450,8690,8690,8690,8690,0
|
|
20230904,100600,26210450,8690,8690,8690,8690,10
|
|
20230904,100500,26123550,8650,8650,8650,8650,119
|
|
20230904,100400,25094200,8700,8700,8700,8700,0
|
|
20230904,100300,25094200,8700,8700,8700,8700,0
|
|
20230904,100200,25094200,8700,8700,8700,8700,0
|
|
20230904,100100,25094200,8700,8700,8700,8700,0
|
|
20230904,100000,25094200,8700,8700,8700,8700,0
|
|
20230904,095900,25094200,8700,8700,8700,8700,0
|
|
20230904,095800,25094200,8700,8660,8700,8660,300
|
|
20230904,095700,22484240,8690,8660,8690,8660,300
|
|
20230904,095600,19877270,8660,8660,8660,8660,0
|
|
20230904,095500,19877270,8660,8660,8660,8660,0
|
|
20230904,095400,19877270,8660,8660,8660,8660,0
|
|
20230904,095300,19877270,8660,8660,8660,8660,0
|
|
20230904,095200,19877270,8660,8660,8660,8660,1
|
|
20230904,095100,19868610,8660,8660,8660,8660,1
|
|
20230904,095000,19859950,8660,8660,8660,8660,151
|
|
20230904,094900,18552290,8660,8660,8660,8660,0
|
|
20230904,094800,18552290,8660,8660,8660,8660,200
|
|
20230904,094700,16820290,8640,8640,8640,8640,0
|
|
20230904,094600,16820290,8640,8640,8640,8640,0
|
|
20230904,094500,16820290,8640,8640,8640,8640,51
|
|
20230904,094400,16379650,8640,8680,8680,8640,845
|
|
20230904,094300,9066660,8690,8690,8690,8690,0
|
|
20230904,094200,9066660,8690,8690,8690,8690,100
|
|
20230904,094100,8197660,8680,8680,8680,8680,1
|
|
20230904,094000,8188980,8680,8680,8680,8680,0
|
|
20230904,093900,8188980,8680,8680,8680,8680,0
|
|
20230904,093800,8188980,8680,8680,8680,8680,0
|
|
20230904,093700,8188980,8680,8680,8680,8680,5
|
|
20230904,093600,8145580,8680,8680,8680,8680,0
|
|
20230904,093500,8145580,8680,8680,8680,8680,0
|
|
20230904,093400,8145580,8680,8680,8680,8680,1
|
|
20230904,093300,8136900,8680,8680,8680,8680,0
|
|
20230904,093200,8136900,8680,8680,8680,8680,22
|
|
20230904,093100,7945940,8680,8680,8680,8680,1
|
|
20230904,093000,7937260,8680,8680,8680,8680,1
|
|
20230904,092900,7928580,8680,8680,8680,8680,0
|
|
20230904,092800,7928580,8680,8680,8680,8680,0
|
|
20230904,092700,7928580,8680,8680,8680,8680,0
|
|
20230904,092600,7928580,8680,8680,8680,8680,0
|
|
20230904,092500,7928580,8680,8680,8680,8680,9
|
|
20230904,092400,7850460,8680,8680,8680,8680,0
|
|
20230904,092300,7850460,8680,8680,8680,8680,0
|
|
20230904,092200,7850460,8680,8680,8680,8680,0
|
|
20230904,092100,7850460,8680,8680,8680,8680,0
|
|
20230904,092000,7850460,8680,8680,8680,8680,0
|
|
20230904,091900,7850460,8680,8680,8680,8680,0
|
|
20230904,091800,7850460,8680,8680,8680,8680,0
|
|
20230904,091700,7850460,8680,8680,8680,8680,0
|
|
20230904,091600,7850460,8680,8680,8680,8680,0
|
|
20230904,091500,7850460,8680,8680,8680,8680,6
|
|
20230904,091400,7798380,8670,8670,8670,8670,0
|
|
20230904,091300,7798380,8670,8670,8670,8670,0
|
|
20230904,091200,7798380,8670,8670,8670,8670,0
|
|
20230904,091100,7798380,8670,8670,8670,8670,0
|
|
20230904,091000,7798380,8670,8690,8690,8670,7
|
|
20230904,090900,7737610,8670,8670,8670,8670,50
|
|
20230904,090800,7304110,8670,8670,8670,8670,11
|
|
20230904,090700,7208740,8650,8650,8650,8650,0
|
|
20230904,090600,7208740,8650,8660,8660,8650,2
|
|
20230904,090500,7191430,8670,8670,8670,8670,242
|
|
20230904,090400,5093290,8660,8660,8660,8660,0
|
|
20230904,090300,5093290,8660,8660,8660,8660,0
|
|
20230904,090200,5093290,8660,8670,8670,8660,327
|
|
20230904,090100,2260260,8660,8660,8660,8660,0
|
|
20230904,090000,2260260,8660,8660,8660,8660,261
|