623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,192000,129670820,8880,8880,8880,8880,274
|
|
20230906,191900,129670820,8880,8880,8880,8880,0
|
|
20230906,191800,129670820,8880,8880,8880,8880,0
|
|
20230906,191700,129670820,8880,8880,8880,8880,0
|
|
20230906,191600,129670820,8880,8880,8880,8880,0
|
|
20230906,191500,129670820,8880,8880,8880,8880,0
|
|
20230906,191400,129670820,8880,8880,8880,8880,0
|
|
20230906,191300,129670820,8880,8880,8880,8880,0
|
|
20230906,191200,129670820,8880,8880,8880,8880,0
|
|
20230906,191100,129670820,8880,8880,8880,8880,0
|
|
20230906,191000,129670820,8880,8880,8880,8880,0
|
|
20230906,190900,129670820,8880,8880,8880,8880,0
|
|
20230906,190800,129670820,8880,8880,8880,8880,0
|
|
20230906,190700,129670820,8880,8880,8880,8880,0
|
|
20230906,190600,129670820,8880,8880,8880,8880,0
|
|
20230906,190500,129670820,8880,8880,8880,8880,0
|
|
20230906,190400,129670820,8880,8880,8880,8880,0
|
|
20230906,190300,129670820,8880,8880,8880,8880,0
|
|
20230906,190200,129670820,8880,8880,8880,8880,0
|
|
20230906,190100,129670820,8880,8880,8880,8880,0
|
|
20230906,190000,129670820,8880,8880,8880,8880,0
|
|
20230906,185900,129670820,8880,8880,8880,8880,0
|
|
20230906,185800,129670820,8880,8880,8880,8880,0
|
|
20230906,185700,129670820,8880,8880,8880,8880,0
|
|
20230906,185600,129670820,8880,8880,8880,8880,0
|
|
20230906,185500,129670820,8880,8880,8880,8880,0
|
|
20230906,185400,129670820,8880,8880,8880,8880,0
|
|
20230906,185300,129670820,8880,8880,8880,8880,0
|
|
20230906,185200,129670820,8880,8880,8880,8880,0
|
|
20230906,185100,129670820,8880,8880,8880,8880,0
|
|
20230906,185000,129670820,8880,8880,8880,8880,274
|
|
20230906,184900,129670820,8880,8880,8880,8880,0
|
|
20230906,184800,129670820,8880,8880,8880,8880,0
|
|
20230906,184700,129670820,8880,8880,8880,8880,0
|
|
20230906,184600,129670820,8880,8880,8880,8880,0
|
|
20230906,184500,129670820,8880,8880,8880,8880,0
|
|
20230906,184400,129670820,8880,8880,8880,8880,0
|
|
20230906,184300,129670820,8880,8880,8880,8880,0
|
|
20230906,184200,129670820,8880,8880,8880,8880,0
|
|
20230906,184100,129670820,8880,8880,8880,8880,0
|
|
20230906,184000,129670820,8880,8880,8880,8880,0
|
|
20230906,183900,129670820,8880,8880,8880,8880,0
|
|
20230906,183800,129670820,8880,8880,8880,8880,0
|
|
20230906,183700,129670820,8880,8880,8880,8880,0
|
|
20230906,183600,129670820,8880,8880,8880,8880,0
|
|
20230906,183500,129670820,8880,8880,8880,8880,0
|
|
20230906,183400,129670820,8880,8880,8880,8880,0
|
|
20230906,183300,129670820,8880,8880,8880,8880,0
|
|
20230906,183200,129670820,8880,8880,8880,8880,0
|
|
20230906,183100,129670820,8880,8880,8880,8880,0
|
|
20230906,183000,129670820,8880,8880,8880,8880,0
|
|
20230906,182900,129670820,8880,8880,8880,8880,0
|
|
20230906,182800,129670820,8880,8880,8880,8880,0
|
|
20230906,182700,129670820,8880,8880,8880,8880,0
|
|
20230906,182600,129670820,8880,8880,8880,8880,0
|
|
20230906,182500,129670820,8880,8880,8880,8880,0
|
|
20230906,182400,129670820,8880,8880,8880,8880,0
|
|
20230906,182300,129670820,8880,8880,8880,8880,0
|
|
20230906,182200,129670820,8880,8880,8880,8880,0
|
|
20230906,182100,129670820,8880,8880,8880,8880,0
|
|
20230906,182000,129670820,8880,8880,8880,8880,274
|
|
20230906,181900,129670820,8880,8880,8880,8880,0
|
|
20230906,181800,129670820,8880,8880,8880,8880,0
|
|
20230906,181700,129670820,8880,8880,8880,8880,0
|
|
20230906,181600,129670820,8880,8880,8880,8880,0
|
|
20230906,181500,129670820,8880,8880,8880,8880,0
|
|
20230906,181400,129670820,8880,8880,8880,8880,0
|
|
20230906,181300,129670820,8880,8880,8880,8880,0
|
|
20230906,181200,129670820,8880,8880,8880,8880,0
|
|
20230906,181100,129670820,8880,8880,8880,8880,0
|
|
20230906,181000,129670820,8880,8880,8880,8880,0
|
|
20230906,180900,129670820,8880,8880,8880,8880,0
|
|
20230906,180800,129670820,8880,8880,8880,8880,0
|
|
20230906,180700,129670820,8880,8880,8880,8880,0
|
|
20230906,180600,129670820,8880,8880,8880,8880,0
|
|
20230906,180500,129670820,8880,8880,8880,8880,0
|
|
20230906,180400,129670820,8880,8880,8880,8880,0
|
|
20230906,180300,129670820,8880,8880,8880,8880,0
|
|
20230906,180200,129670820,8880,8880,8880,8880,0
|
|
20230906,180100,129670820,8880,8880,8880,8880,0
|
|
20230906,180000,129670820,8880,8880,8880,8880,0
|
|
20230906,175900,129670820,8880,8880,8880,8880,0
|
|
20230906,175800,129670820,8880,8880,8880,8880,0
|
|
20230906,175700,129670820,8880,8880,8880,8880,0
|
|
20230906,175600,129670820,8880,8880,8880,8880,0
|
|
20230906,175500,129670820,8880,8880,8880,8880,0
|
|
20230906,175400,129670820,8880,8880,8880,8880,0
|
|
20230906,175300,129670820,8880,8880,8880,8880,0
|
|
20230906,175200,129670820,8880,8880,8880,8880,0
|
|
20230906,175100,129670820,8880,8880,8880,8880,0
|
|
20230906,175000,129670820,8880,8880,8880,8880,274
|
|
20230906,174900,129670820,8880,8880,8880,8880,0
|
|
20230906,174800,129670820,8880,8880,8880,8880,0
|
|
20230906,174700,129670820,8880,8880,8880,8880,0
|
|
20230906,174600,129670820,8880,8880,8880,8880,0
|
|
20230906,174500,129670820,8880,8880,8880,8880,0
|
|
20230906,174400,129670820,8880,8880,8880,8880,0
|
|
20230906,174300,129670820,8880,8880,8880,8880,0
|
|
20230906,174200,129670820,8880,8880,8880,8880,0
|
|
20230906,174100,129670820,8880,8880,8880,8880,0
|
|
20230906,174000,129670820,8880,8880,8880,8880,0
|
|
20230906,173900,129670820,8880,8880,8880,8880,0
|
|
20230906,173800,129670820,8880,8880,8880,8880,0
|
|
20230906,173700,129670820,8880,8880,8880,8880,0
|
|
20230906,173600,129670820,8880,8880,8880,8880,0
|
|
20230906,173500,129670820,8880,8880,8880,8880,0
|
|
20230906,173400,129670820,8880,8880,8880,8880,0
|
|
20230906,173300,129670820,8880,8880,8880,8880,0
|
|
20230906,173200,129670820,8880,8880,8880,8880,0
|
|
20230906,173100,129670820,8880,8880,8880,8880,0
|
|
20230906,173000,129670820,8880,8880,8880,8880,0
|
|
20230906,172900,129670820,8880,8880,8880,8880,0
|
|
20230906,172800,129670820,8880,8880,8880,8880,0
|
|
20230906,172700,129670820,8880,8880,8880,8880,0
|
|
20230906,172600,129670820,8880,8880,8880,8880,0
|
|
20230906,172500,129670820,8880,8880,8880,8880,0
|
|
20230906,172400,129670820,8880,8880,8880,8880,0
|
|
20230906,172300,129670820,8880,8880,8880,8880,0
|
|
20230906,172200,129670820,8880,8880,8880,8880,0
|
|
20230906,172100,129670820,8880,8880,8880,8880,0
|
|
20230906,172000,129670820,8880,8880,8880,8880,274
|
|
20230906,171900,129670820,8880,8880,8880,8880,0
|
|
20230906,171800,129670820,8880,8880,8880,8880,0
|
|
20230906,171700,129670820,8880,8880,8880,8880,0
|
|
20230906,171600,129670820,8880,8880,8880,8880,0
|
|
20230906,171500,129670820,8880,8880,8880,8880,0
|
|
20230906,171400,129670820,8880,8880,8880,8880,0
|
|
20230906,171300,129670820,8880,8880,8880,8880,0
|
|
20230906,171200,129670820,8880,8880,8880,8880,0
|
|
20230906,171100,129670820,8880,8880,8880,8880,0
|
|
20230906,171000,129670820,8880,8880,8880,8880,0
|
|
20230906,170900,129670820,8880,8880,8880,8880,0
|
|
20230906,170800,129670820,8880,8880,8880,8880,0
|
|
20230906,170700,129670820,8880,8880,8880,8880,0
|
|
20230906,170600,129670820,8880,8880,8880,8880,0
|
|
20230906,170500,129670820,8880,8880,8880,8880,0
|
|
20230906,170400,129670820,8880,8880,8880,8880,0
|
|
20230906,170300,129670820,8880,8880,8880,8880,0
|
|
20230906,170200,129670820,8880,8880,8880,8880,0
|
|
20230906,170100,129670820,8880,8880,8880,8880,0
|
|
20230906,170000,129670820,8880,8880,8880,8880,0
|
|
20230906,165900,129670820,8880,8880,8880,8880,0
|
|
20230906,165800,129670820,8880,8880,8880,8880,0
|
|
20230906,165700,129670820,8880,8880,8880,8880,0
|
|
20230906,165600,129670820,8880,8880,8880,8880,0
|
|
20230906,165500,129670820,8880,8880,8880,8880,0
|
|
20230906,165400,129670820,8880,8880,8880,8880,0
|
|
20230906,165300,129670820,8880,8880,8880,8880,0
|
|
20230906,165200,129670820,8880,8880,8880,8880,0
|
|
20230906,165100,129670820,8880,8880,8880,8880,0
|
|
20230906,165000,129670820,8880,8880,8880,8880,274
|
|
20230906,164900,129670820,8880,8880,8880,8880,0
|
|
20230906,164800,129670820,8880,8880,8880,8880,0
|
|
20230906,164700,129670820,8880,8880,8880,8880,0
|
|
20230906,164600,129670820,8880,8880,8880,8880,0
|
|
20230906,164500,129670820,8880,8880,8880,8880,0
|
|
20230906,164400,129670820,8880,8880,8880,8880,0
|
|
20230906,164300,129670820,8880,8880,8880,8880,0
|
|
20230906,164200,129670820,8880,8880,8880,8880,0
|
|
20230906,164100,129670820,8880,8880,8880,8880,0
|
|
20230906,164000,129670820,8880,8880,8880,8880,0
|
|
20230906,163900,129670820,8880,8880,8880,8880,0
|
|
20230906,163800,129670820,8880,8880,8880,8880,0
|
|
20230906,163700,129670820,8880,8880,8880,8880,0
|
|
20230906,163600,129670820,8880,8880,8880,8880,0
|
|
20230906,163500,129670820,8880,8880,8880,8880,0
|
|
20230906,163400,129670820,8880,8880,8880,8880,0
|
|
20230906,163300,129670820,8880,8880,8880,8880,0
|
|
20230906,163200,129670820,8880,8880,8880,8880,0
|
|
20230906,163100,129670820,8880,8880,8880,8880,0
|
|
20230906,163000,129670820,8880,8880,8880,8880,0
|
|
20230906,162900,129670820,8880,8880,8880,8880,0
|
|
20230906,162800,129670820,8880,8880,8880,8880,0
|
|
20230906,162700,129670820,8880,8880,8880,8880,0
|
|
20230906,162600,129670820,8880,8880,8880,8880,0
|
|
20230906,162500,129670820,8880,8880,8880,8880,0
|
|
20230906,162400,129670820,8880,8880,8880,8880,0
|
|
20230906,162300,129670820,8880,8880,8880,8880,0
|
|
20230906,162200,129670820,8880,8880,8880,8880,0
|
|
20230906,162100,129670820,8880,8880,8880,8880,0
|
|
20230906,162000,129670820,8880,8880,8880,8880,274
|
|
20230906,161900,129670820,8880,8880,8880,8880,0
|
|
20230906,161800,129670820,8880,8880,8880,8880,0
|
|
20230906,161700,129670820,8880,8880,8880,8880,0
|
|
20230906,161600,129670820,8880,8880,8880,8880,0
|
|
20230906,161500,129670820,8880,8880,8880,8880,0
|
|
20230906,161400,129670820,8880,8880,8880,8880,0
|
|
20230906,161300,129670820,8880,8880,8880,8880,0
|
|
20230906,161200,129670820,8880,8880,8880,8880,0
|
|
20230906,161100,129670820,8880,8880,8880,8880,0
|
|
20230906,161000,129670820,8880,8880,8880,8880,0
|
|
20230906,160900,129670820,8880,8880,8880,8880,0
|
|
20230906,160800,129670820,8880,8880,8880,8880,0
|
|
20230906,160700,129670820,8880,8880,8880,8880,0
|
|
20230906,160600,129670820,8880,8880,8880,8880,0
|
|
20230906,160500,129670820,8880,8880,8880,8880,0
|
|
20230906,160400,129670820,8880,8880,8880,8880,0
|
|
20230906,160300,129670820,8880,8880,8880,8880,0
|
|
20230906,160200,129670820,8880,8880,8880,8880,0
|
|
20230906,160100,129670820,8880,8880,8880,8880,0
|
|
20230906,160000,129670820,8880,8880,8880,8880,0
|
|
20230906,155900,129670820,8880,8880,8880,8880,0
|
|
20230906,155800,129670820,8880,8880,8880,8880,0
|
|
20230906,155700,129670820,8880,8880,8880,8880,0
|
|
20230906,155600,129670820,8880,8880,8880,8880,0
|
|
20230906,155500,129670820,8880,8880,8880,8880,0
|
|
20230906,155400,129670820,8880,8880,8880,8880,0
|
|
20230906,155300,129670820,8880,8880,8880,8880,0
|
|
20230906,155200,129670820,8880,8880,8880,8880,0
|
|
20230906,155100,129670820,8880,8880,8880,8880,0
|
|
20230906,155000,129670820,8880,8880,8880,8880,274
|
|
20230906,154900,129670820,8880,8880,8880,8880,0
|
|
20230906,154800,129670820,8880,8880,8880,8880,0
|
|
20230906,154700,129670820,8880,8880,8880,8880,0
|
|
20230906,154600,129670820,8880,8880,8880,8880,0
|
|
20230906,154500,129670820,8880,8880,8880,8880,0
|
|
20230906,154400,129670820,8880,8880,8880,8880,0
|
|
20230906,154300,129670820,8880,8880,8880,8880,0
|
|
20230906,154200,129670820,8880,8880,8880,8880,0
|
|
20230906,154100,129670820,8880,8880,8880,8880,0
|
|
20230906,154000,129670820,8880,8880,8880,8880,0
|
|
20230906,153900,129670820,8880,8880,8880,8880,0
|
|
20230906,153800,129670820,8880,8880,8880,8880,0
|
|
20230906,153700,129670820,8880,8880,8880,8880,0
|
|
20230906,153600,129670820,8880,8880,8880,8880,0
|
|
20230906,153500,129670820,8880,8880,8880,8880,0
|
|
20230906,153400,129670820,8880,8880,8880,8880,0
|
|
20230906,153300,129670820,8880,8880,8880,8880,0
|
|
20230906,153200,129670820,8880,8880,8880,8880,0
|
|
20230906,153100,129670820,8880,8880,8880,8880,0
|
|
20230906,153000,129670820,8880,8880,8880,8880,274
|
|
20230906,152900,127237700,8820,8820,8820,8820,0
|
|
20230906,152800,127237700,8820,8820,8820,8820,0
|
|
20230906,152700,127237700,8820,8820,8820,8820,0
|
|
20230906,152600,127237700,8820,8820,8820,8820,0
|
|
20230906,152500,127237700,8820,8820,8820,8820,0
|
|
20230906,152400,127237700,8820,8820,8820,8820,0
|
|
20230906,152300,127237700,8820,8820,8820,8820,0
|
|
20230906,152200,127237700,8820,8820,8820,8820,0
|
|
20230906,152100,127237700,8820,8820,8820,8820,0
|
|
20230906,152000,127237700,8820,8820,8820,8820,0
|
|
20230906,151900,127237700,8820,8820,8820,8820,0
|
|
20230906,151800,127237700,8820,8820,8820,8820,0
|
|
20230906,151700,127237700,8820,8820,8820,8820,0
|
|
20230906,151600,127237700,8820,8820,8820,8820,0
|
|
20230906,151500,127237700,8820,8820,8820,8820,30
|
|
20230906,151400,126973100,8820,8820,8820,8820,0
|
|
20230906,151300,126973100,8820,8820,8820,8820,0
|
|
20230906,151200,126973100,8820,8820,8820,8820,0
|
|
20230906,151100,126973100,8820,8820,8820,8820,0
|
|
20230906,151000,126973100,8820,8820,8820,8820,0
|
|
20230906,150900,126973100,8820,8820,8820,8820,30
|
|
20230906,150800,126708500,8830,8850,8850,8810,547
|
|
20230906,150700,121877870,8830,8830,8830,8830,42
|
|
20230906,150600,121507010,8830,8830,8830,8830,0
|
|
20230906,150500,121507010,8830,8830,8830,8830,0
|
|
20230906,150400,121507010,8830,8830,8830,8830,0
|
|
20230906,150300,121507010,8830,8830,8830,8830,0
|
|
20230906,150200,121507010,8830,8830,8830,8830,0
|
|
20230906,150100,121507010,8830,8830,8830,8830,0
|
|
20230906,150000,121507010,8830,8830,8830,8830,18
|
|
20230906,145900,121348070,8830,8830,8830,8830,107
|
|
20230906,145800,120403260,8830,8830,8830,8830,175
|
|
20230906,145700,118858010,8800,8800,8800,8800,0
|
|
20230906,145600,118858010,8800,8800,8800,8800,2
|
|
20230906,145500,118840410,8800,8810,8810,8800,9
|
|
20230906,145400,118761140,8800,8800,8800,8800,50
|
|
20230906,145300,118321140,8750,8750,8750,8750,0
|
|
20230906,145200,118321140,8750,8750,8750,8750,0
|
|
20230906,145100,118321140,8750,8750,8750,8750,0
|
|
20230906,145000,118321140,8750,8750,8750,8750,30
|
|
20230906,144900,118058640,8750,8810,8810,8750,21
|
|
20230906,144800,117874480,8820,8820,8820,8820,108
|
|
20230906,144700,116921920,8820,8820,8820,8820,0
|
|
20230906,144600,116921920,8820,8820,8820,8820,0
|
|
20230906,144500,116921920,8820,8820,8820,8820,0
|
|
20230906,144400,116921920,8820,8820,8820,8820,0
|
|
20230906,144300,116921920,8820,8820,8820,8820,0
|
|
20230906,144200,116921920,8820,8820,8820,8820,51
|
|
20230906,144100,116472100,8820,8820,8820,8820,0
|
|
20230906,144000,116472100,8820,8820,8820,8820,64
|
|
20230906,143900,115907620,8820,8820,8820,8820,0
|
|
20230906,143800,115907620,8820,8820,8820,8820,0
|
|
20230906,143700,115907620,8820,8820,8820,8820,0
|
|
20230906,143600,115907620,8820,8820,8820,8820,0
|
|
20230906,143500,115907620,8820,8820,8820,8820,0
|
|
20230906,143400,115907620,8820,8820,8820,8820,0
|
|
20230906,143300,115907620,8820,8820,8820,8820,0
|
|
20230906,143200,115907620,8820,8820,8820,8820,0
|
|
20230906,143100,115907620,8820,8820,8820,8820,50
|
|
20230906,143000,115466620,8820,8820,8820,8820,100
|
|
20230906,142900,114584620,8820,8820,8820,8820,5
|
|
20230906,142800,114540520,8830,8830,8830,8830,0
|
|
20230906,142700,114540520,8830,8830,8830,8830,0
|
|
20230906,142600,114540520,8830,8830,8830,8830,0
|
|
20230906,142500,114540520,8830,8830,8830,8830,0
|
|
20230906,142400,114540520,8830,8830,8830,8830,33
|
|
20230906,142300,114249130,8830,8830,8830,8830,0
|
|
20230906,142200,114249130,8830,8830,8830,8830,0
|
|
20230906,142100,114249130,8830,8830,8830,8830,100
|
|
20230906,142000,113366130,8840,8840,8840,8840,0
|
|
20230906,141900,113366130,8840,8840,8840,8840,0
|
|
20230906,141800,113366130,8840,8840,8840,8840,0
|
|
20230906,141700,113366130,8840,8840,8840,8840,0
|
|
20230906,141600,113366130,8840,8840,8840,8840,0
|
|
20230906,141500,113366130,8840,8840,8840,8840,0
|
|
20230906,141400,113366130,8840,8840,8840,8840,0
|
|
20230906,141300,113366130,8840,8840,8840,8840,0
|
|
20230906,141200,113366130,8840,8840,8840,8840,0
|
|
20230906,141100,113366130,8840,8840,8840,8840,0
|
|
20230906,141000,113366130,8840,8840,8840,8840,0
|
|
20230906,140900,113366130,8840,8830,8840,8830,128
|
|
20230906,140800,112234700,8830,8830,8830,8830,259
|
|
20230906,140700,109947730,8830,8830,8830,8830,0
|
|
20230906,140600,109947730,8830,8830,8830,8830,0
|
|
20230906,140500,109947730,8830,8830,8830,8830,0
|
|
20230906,140400,109947730,8830,8830,8830,8830,0
|
|
20230906,140300,109947730,8830,8830,8830,8830,2
|
|
20230906,140200,109930070,8810,8810,8810,8810,0
|
|
20230906,140100,109930070,8810,8810,8810,8810,0
|
|
20230906,140000,109930070,8810,8810,8810,8810,0
|
|
20230906,135900,109930070,8810,8810,8810,8810,0
|
|
20230906,135800,109930070,8810,8810,8810,8810,0
|
|
20230906,135700,109930070,8810,8810,8810,8810,0
|
|
20230906,135600,109930070,8810,8810,8810,8810,0
|
|
20230906,135500,109930070,8810,8810,8810,8810,0
|
|
20230906,135400,109930070,8810,8810,8810,8810,0
|
|
20230906,135300,109930070,8810,8810,8810,8810,0
|
|
20230906,135200,109930070,8810,8810,8810,8810,0
|
|
20230906,135100,109930070,8810,8810,8810,8810,0
|
|
20230906,135000,109930070,8810,8810,8810,8810,0
|
|
20230906,134900,109930070,8810,8810,8810,8810,0
|
|
20230906,134800,109930070,8810,8810,8810,8810,168
|
|
20230906,134700,108449990,8820,8820,8820,8820,0
|
|
20230906,134600,108449990,8820,8820,8820,8820,0
|
|
20230906,134500,108449990,8820,8820,8820,8820,0
|
|
20230906,134400,108449990,8820,8820,8820,8820,0
|
|
20230906,134300,108449990,8820,8820,8820,8820,0
|
|
20230906,134200,108449990,8820,8820,8820,8820,0
|
|
20230906,134100,108449990,8820,8820,8820,8820,0
|
|
20230906,134000,108449990,8820,8820,8820,8820,0
|
|
20230906,133900,108449990,8820,8820,8820,8820,0
|
|
20230906,133800,108449990,8820,8820,8820,8820,0
|
|
20230906,133700,108449990,8820,8820,8820,8820,2
|
|
20230906,133600,108432350,8820,8820,8820,8820,3
|
|
20230906,133500,108405890,8830,8830,8830,8830,0
|
|
20230906,133400,108405890,8830,8830,8830,8830,0
|
|
20230906,133300,108405890,8830,8830,8830,8830,0
|
|
20230906,133200,108405890,8830,8830,8830,8830,0
|
|
20230906,133100,108405890,8830,8830,8830,8830,0
|
|
20230906,133000,108405890,8830,8830,8830,8830,0
|
|
20230906,132900,108405890,8830,8830,8830,8830,0
|
|
20230906,132800,108405890,8830,8830,8830,8830,0
|
|
20230906,132700,108405890,8830,8830,8830,8830,0
|
|
20230906,132600,108405890,8830,8830,8830,8830,0
|
|
20230906,132500,108405890,8830,8830,8830,8830,0
|
|
20230906,132400,108405890,8830,8830,8830,8830,0
|
|
20230906,132300,108405890,8830,8830,8830,8830,0
|
|
20230906,132200,108405890,8830,8830,8830,8830,0
|
|
20230906,132100,108405890,8830,8830,8830,8830,0
|
|
20230906,132000,108405890,8830,8830,8830,8830,0
|
|
20230906,131900,108405890,8830,8830,8830,8830,0
|
|
20230906,131800,108405890,8830,8830,8830,8830,0
|
|
20230906,131700,108405890,8830,8830,8830,8830,0
|
|
20230906,131600,108405890,8830,8830,8830,8830,0
|
|
20230906,131500,108405890,8830,8830,8830,8830,0
|
|
20230906,131400,108405890,8830,8830,8830,8830,0
|
|
20230906,131300,108405890,8830,8830,8830,8830,0
|
|
20230906,131200,108405890,8830,8830,8830,8830,0
|
|
20230906,131100,108405890,8830,8830,8830,8830,0
|
|
20230906,131000,108405890,8830,8830,8830,8830,0
|
|
20230906,130900,108405890,8830,8830,8830,8830,0
|
|
20230906,130800,108405890,8830,8830,8830,8830,21
|
|
20230906,130700,108220460,8880,8880,8880,8880,0
|
|
20230906,130600,108220460,8880,8880,8880,8880,0
|
|
20230906,130500,108220460,8880,8880,8880,8880,0
|
|
20230906,130400,108220460,8880,8880,8880,8880,0
|
|
20230906,130300,108220460,8880,8880,8880,8880,0
|
|
20230906,130200,108220460,8880,8880,8880,8880,0
|
|
20230906,130100,108220460,8880,8880,8880,8880,0
|
|
20230906,130000,108220460,8880,8880,8880,8880,0
|
|
20230906,125900,108220460,8880,8880,8880,8880,0
|
|
20230906,125800,108220460,8880,8880,8880,8880,0
|
|
20230906,125700,108220460,8880,8880,8880,8880,0
|
|
20230906,125600,108220460,8880,8880,8880,8880,0
|
|
20230906,125500,108220460,8880,8880,8880,8880,0
|
|
20230906,125400,108220460,8880,8880,8880,8880,0
|
|
20230906,125300,108220460,8880,8880,8880,8880,0
|
|
20230906,125200,108220460,8880,8880,8880,8880,0
|
|
20230906,125100,108220460,8880,8880,8880,8880,0
|
|
20230906,125000,108220460,8880,8880,8880,8880,0
|
|
20230906,124900,108220460,8880,8880,8880,8880,0
|
|
20230906,124800,108220460,8880,8880,8880,8880,0
|
|
20230906,124700,108220460,8880,8880,8880,8880,0
|
|
20230906,124600,108220460,8880,8880,8880,8880,0
|
|
20230906,124500,108220460,8880,8880,8880,8880,0
|
|
20230906,124400,108220460,8880,8880,8880,8880,141
|
|
20230906,124300,106968380,8880,8880,8880,8880,0
|
|
20230906,124200,106968380,8880,8880,8880,8880,0
|
|
20230906,124100,106968380,8880,8880,8880,8880,0
|
|
20230906,124000,106968380,8880,8880,8880,8880,0
|
|
20230906,123900,106968380,8880,8880,8880,8880,0
|
|
20230906,123800,106968380,8880,8880,8880,8880,0
|
|
20230906,123700,106968380,8880,8880,8880,8880,0
|
|
20230906,123600,106968380,8880,8880,8880,8880,0
|
|
20230906,123500,106968380,8880,8880,8880,8880,450
|
|
20230906,123400,102972380,8880,8880,8880,8880,0
|
|
20230906,123300,102972380,8880,8880,8880,8880,0
|
|
20230906,123200,102972380,8880,8880,8880,8880,0
|
|
20230906,123100,102972380,8880,8880,8880,8880,0
|
|
20230906,123000,102972380,8880,8840,8880,8840,10
|
|
20230906,122900,102883790,8830,8830,8830,8830,0
|
|
20230906,122800,102883790,8830,8830,8830,8830,0
|
|
20230906,122700,102883790,8830,8830,8830,8830,127
|
|
20230906,122600,101762380,8830,8830,8830,8830,0
|
|
20230906,122500,101762380,8830,8830,8830,8830,0
|
|
20230906,122400,101762380,8830,8830,8830,8830,0
|
|
20230906,122300,101762380,8830,8830,8830,8830,0
|
|
20230906,122200,101762380,8830,8830,8830,8830,0
|
|
20230906,122100,101762380,8830,8830,8830,8830,0
|
|
20230906,122000,101762380,8830,8830,8830,8830,0
|
|
20230906,121900,101762380,8830,8830,8830,8830,0
|
|
20230906,121800,101762380,8830,8830,8830,8830,0
|
|
20230906,121700,101762380,8830,8830,8830,8830,0
|
|
20230906,121600,101762380,8830,8830,8830,8830,0
|
|
20230906,121500,101762380,8830,8830,8830,8830,0
|
|
20230906,121400,101762380,8830,8830,8830,8830,0
|
|
20230906,121300,101762380,8830,8830,8830,8830,2
|
|
20230906,121200,101744720,8820,8820,8820,8820,0
|
|
20230906,121100,101744720,8820,8820,8820,8820,0
|
|
20230906,121000,101744720,8820,8820,8820,8820,0
|
|
20230906,120900,101744720,8820,8820,8820,8820,0
|
|
20230906,120800,101744720,8820,8820,8820,8820,0
|
|
20230906,120700,101744720,8820,8820,8820,8820,0
|
|
20230906,120600,101744720,8820,8820,8820,8820,0
|
|
20230906,120500,101744720,8820,8820,8820,8820,0
|
|
20230906,120400,101744720,8820,8820,8820,8820,1
|
|
20230906,120300,101735900,8820,8820,8820,8820,0
|
|
20230906,120200,101735900,8820,8820,8820,8820,0
|
|
20230906,120100,101735900,8820,8820,8820,8820,0
|
|
20230906,120000,101735900,8820,8820,8820,8820,0
|
|
20230906,115900,101735900,8820,8820,8820,8820,0
|
|
20230906,115800,101735900,8820,8820,8820,8820,0
|
|
20230906,115700,101735900,8820,8820,8820,8820,1
|
|
20230906,115600,101727080,8800,8800,8800,8800,0
|
|
20230906,115500,101727080,8800,8800,8800,8800,0
|
|
20230906,115400,101727080,8800,8800,8800,8800,0
|
|
20230906,115300,101727080,8800,8800,8800,8800,0
|
|
20230906,115200,101727080,8800,8800,8800,8800,0
|
|
20230906,115100,101727080,8800,8800,8800,8800,0
|
|
20230906,115000,101727080,8800,8800,8800,8800,0
|
|
20230906,114900,101727080,8800,8800,8800,8800,0
|
|
20230906,114800,101727080,8800,8800,8800,8800,0
|
|
20230906,114700,101727080,8800,8800,8800,8800,0
|
|
20230906,114600,101727080,8800,8800,8800,8800,0
|
|
20230906,114500,101727080,8800,8800,8800,8800,0
|
|
20230906,114400,101727080,8800,8800,8800,8800,0
|
|
20230906,114300,101727080,8800,8800,8800,8800,0
|
|
20230906,114200,101727080,8800,8800,8800,8800,0
|
|
20230906,114100,101727080,8800,8800,8800,8800,0
|
|
20230906,114000,101727080,8800,8800,8800,8800,0
|
|
20230906,113900,101727080,8800,8800,8800,8800,0
|
|
20230906,113800,101727080,8800,8800,8800,8800,0
|
|
20230906,113700,101727080,8800,8800,8800,8800,0
|
|
20230906,113600,101727080,8800,8800,8800,8800,0
|
|
20230906,113500,101727080,8800,8800,8800,8800,0
|
|
20230906,113400,101727080,8800,8800,8800,8800,0
|
|
20230906,113300,101727080,8800,8800,8800,8800,0
|
|
20230906,113200,101727080,8800,8800,8800,8800,0
|
|
20230906,113100,101727080,8800,8860,8880,8800,243
|
|
20230906,113000,99574980,8850,8850,8850,8850,0
|
|
20230906,112900,99574980,8850,8850,8850,8850,0
|
|
20230906,112800,99574980,8850,8850,8850,8850,0
|
|
20230906,112700,99574980,8850,8850,8850,8850,0
|
|
20230906,112600,99574980,8850,8850,8850,8850,0
|
|
20230906,112500,99574980,8850,8850,8850,8850,0
|
|
20230906,112400,99574980,8850,8850,8850,8850,0
|
|
20230906,112300,99574980,8850,8850,8850,8850,0
|
|
20230906,112200,99574980,8850,8850,8850,8850,0
|
|
20230906,112100,99574980,8850,8850,8850,8850,0
|
|
20230906,112000,99574980,8850,8850,8850,8850,2
|
|
20230906,111900,99557280,8850,8850,8850,8850,0
|
|
20230906,111800,99557280,8850,8850,8850,8850,0
|
|
20230906,111700,99557280,8850,8850,8850,8850,0
|
|
20230906,111600,99557280,8850,8850,8850,8850,0
|
|
20230906,111500,99557280,8850,8850,8850,8850,0
|
|
20230906,111400,99557280,8850,8850,8850,8850,0
|
|
20230906,111300,99557280,8850,8850,8850,8850,0
|
|
20230906,111200,99557280,8850,8850,8850,8850,0
|
|
20230906,111100,99557280,8850,8850,8850,8850,0
|
|
20230906,111000,99557280,8850,8850,8850,8850,0
|
|
20230906,110900,99557280,8850,8850,8850,8850,0
|
|
20230906,110800,99557280,8850,8850,8850,8850,20
|
|
20230906,110700,99380280,8850,8850,8850,8850,0
|
|
20230906,110600,99380280,8850,8850,8850,8850,0
|
|
20230906,110500,99380280,8850,8850,8850,8850,0
|
|
20230906,110400,99380280,8850,8850,8850,8850,0
|
|
20230906,110300,99380280,8850,8850,8850,8850,0
|
|
20230906,110200,99380280,8850,8850,8850,8850,0
|
|
20230906,110100,99380280,8850,8850,8850,8850,0
|
|
20230906,110000,99380280,8850,8850,8850,8850,0
|
|
20230906,105900,99380280,8850,8850,8850,8850,0
|
|
20230906,105800,99380280,8850,8850,8850,8850,0
|
|
20230906,105700,99380280,8850,8850,8850,8850,0
|
|
20230906,105600,99380280,8850,8850,8850,8850,0
|
|
20230906,105500,99380280,8850,8850,8850,8850,0
|
|
20230906,105400,99380280,8850,8850,8850,8850,0
|
|
20230906,105300,99380280,8850,8850,8850,8850,0
|
|
20230906,105200,99380280,8850,8850,8850,8850,0
|
|
20230906,105100,99380280,8850,8850,8850,8850,298
|
|
20230906,105000,96742980,8850,8850,8850,8850,1
|
|
20230906,104900,96734130,8850,8870,8870,8850,34
|
|
20230906,104800,96432570,8870,8870,8870,8870,2
|
|
20230906,104700,96414830,8870,8870,8870,8870,0
|
|
20230906,104600,96414830,8870,8870,8870,8870,0
|
|
20230906,104500,96414830,8870,8870,8870,8870,0
|
|
20230906,104400,96414830,8870,8870,8870,8870,0
|
|
20230906,104300,96414830,8870,8870,8870,8870,0
|
|
20230906,104200,96414830,8870,8870,8870,8870,0
|
|
20230906,104100,96414830,8870,8870,8870,8870,10
|
|
20230906,104000,96326130,8870,8870,8870,8870,0
|
|
20230906,103900,96326130,8870,8870,8870,8870,0
|
|
20230906,103800,96326130,8870,8870,8870,8870,0
|
|
20230906,103700,96326130,8870,8870,8870,8870,0
|
|
20230906,103600,96326130,8870,8870,8870,8870,0
|
|
20230906,103500,96326130,8870,8870,8870,8870,100
|
|
20230906,103400,95439130,8880,8880,8880,8880,2
|
|
20230906,103300,95421370,8870,8870,8870,8870,0
|
|
20230906,103200,95421370,8870,8870,8870,8870,54
|
|
20230906,103100,94942390,8820,8820,8820,8820,0
|
|
20230906,103000,94942390,8820,8820,8820,8820,549
|
|
20230906,102900,90100210,8800,8820,8820,8800,1000
|
|
20230906,102800,81300180,8830,8860,8860,8830,664
|
|
20230906,102700,75431520,8860,8870,8870,8860,7
|
|
20230906,102600,75369490,8860,8860,8860,8860,0
|
|
20230906,102500,75369490,8860,8860,8860,8860,15
|
|
20230906,102400,75236590,8860,8850,8860,8850,20
|
|
20230906,102300,75059490,8850,8850,8850,8850,0
|
|
20230906,102200,75059490,8850,8850,8850,8850,0
|
|
20230906,102100,75059490,8850,8850,8850,8850,328
|
|
20230906,102000,72156690,8850,8850,8850,8850,0
|
|
20230906,101900,72156690,8850,8850,8850,8850,0
|
|
20230906,101800,72156690,8850,8850,8850,8850,0
|
|
20230906,101700,72156690,8850,8850,8850,8850,0
|
|
20230906,101600,72156690,8850,8830,8850,8830,147
|
|
20230906,101500,70858220,8830,8830,8830,8830,1
|
|
20230906,101400,70849390,8890,8890,8890,8890,0
|
|
20230906,101300,70849390,8890,8890,8890,8890,0
|
|
20230906,101200,70849390,8890,8890,8890,8890,0
|
|
20230906,101100,70849390,8890,8890,8890,8890,0
|
|
20230906,101000,70849390,8890,8890,8890,8890,0
|
|
20230906,100900,70849390,8890,8890,8890,8890,1
|
|
20230906,100800,70840500,8890,8890,8890,8890,0
|
|
20230906,100700,70840500,8890,8890,8890,8890,1
|
|
20230906,100600,70831610,8900,8900,8900,8900,0
|
|
20230906,100500,70831610,8900,8900,8900,8900,0
|
|
20230906,100400,70831610,8900,8900,8900,8900,0
|
|
20230906,100300,70831610,8900,8900,8900,8900,63
|
|
20230906,100200,70270910,8910,8910,8910,8910,1
|
|
20230906,100100,70262000,8900,8900,8900,8900,1
|
|
20230906,100000,70253100,8910,8910,8910,8910,1
|
|
20230906,095900,70244190,8910,8900,8910,8900,3
|
|
20230906,095800,70217480,8900,8900,8900,8900,0
|
|
20230906,095700,70217480,8900,8890,8900,8890,345
|
|
20230906,095600,67149870,8890,8890,8890,8890,130
|
|
20230906,095500,65994170,8890,8860,8890,8860,1552
|
|
20230906,095400,52202420,8860,8860,8860,8860,5
|
|
20230906,095300,52158120,8880,8870,8880,8870,40
|
|
20230906,095200,51803020,8870,8860,8870,8860,150
|
|
20230906,095100,50472720,8860,8860,8860,8860,34
|
|
20230906,095000,50171480,8880,8880,8880,8880,0
|
|
20230906,094900,50171480,8880,8890,8890,8880,254
|
|
20230906,094800,47915040,8890,8880,8890,8880,46
|
|
20230906,094700,47506490,8880,8880,8880,8880,11
|
|
20230906,094600,47408810,8860,8860,8860,8860,38
|
|
20230906,094500,47072130,8820,8820,8820,8820,316
|
|
20230906,094400,44285010,8780,8800,8800,8780,500
|
|
20230906,094300,39891010,8850,8850,8850,8850,36
|
|
20230906,094200,39572410,8850,8850,8850,8850,89
|
|
20230906,094100,38784760,8840,8840,8840,8840,0
|
|
20230906,094000,38784760,8840,8840,8840,8840,11
|
|
20230906,093900,38687520,8820,8820,8820,8820,564
|
|
20230906,093800,33713040,8790,8830,8830,8790,702
|
|
20230906,093700,27539780,8830,8830,8830,8830,49
|
|
20230906,093600,27107110,8830,8820,8830,8820,54
|
|
20230906,093500,26630800,8820,8820,8820,8820,0
|
|
20230906,093400,26630800,8820,8820,8820,8820,2
|
|
20230906,093300,26613160,8840,8810,8840,8800,1100
|
|
20230906,093200,16928710,8840,8840,8840,8840,3
|
|
20230906,093100,16902190,8850,8850,8850,8850,0
|
|
20230906,093000,16902190,8850,8850,8850,8850,1
|
|
20230906,092900,16893340,8850,8850,8850,8850,81
|
|
20230906,092800,16176490,8850,8850,8850,8850,0
|
|
20230906,092700,16176490,8850,8870,8870,8850,67
|
|
20230906,092600,15582490,8890,8890,8890,8890,30
|
|
20230906,092500,15315790,8890,8890,8890,8890,23
|
|
20230906,092400,15111320,8900,8840,8900,8840,333
|
|
20230906,092300,12157890,8840,8840,8840,8840,0
|
|
20230906,092200,12157890,8840,8840,8840,8840,55
|
|
20230906,092100,11671690,8840,8840,8840,8840,48
|
|
20230906,092000,11247370,8830,8830,8830,8830,0
|
|
20230906,091900,11247370,8830,8820,8830,8820,96
|
|
20230906,091800,10400390,8810,8810,8810,8810,1
|
|
20230906,091700,10391580,8800,8810,8810,8800,64
|
|
20230906,091600,9827880,8800,8770,8800,8770,308
|
|
20230906,091500,7118510,8730,8730,8770,8730,151
|
|
20230906,091400,5794320,8730,8730,8770,8730,15
|
|
20230906,091300,5662850,8730,8730,8730,8730,1
|
|
20230906,091200,5654120,8730,8730,8730,8730,1
|
|
20230906,091100,5645390,8720,8720,8720,8720,0
|
|
20230906,091000,5645390,8720,8720,8720,8720,0
|
|
20230906,090900,5645390,8720,8720,8720,8720,35
|
|
20230906,090800,5340190,8720,8720,8720,8720,0
|
|
20230906,090700,5340190,8720,8720,8720,8720,0
|
|
20230906,090600,5340190,8720,8720,8720,8720,0
|
|
20230906,090500,5340190,8720,8720,8720,8720,0
|
|
20230906,090400,5340190,8720,8720,8720,8720,0
|
|
20230906,090300,5340190,8720,8720,8720,8720,0
|
|
20230906,090200,5340190,8720,8720,8720,8720,0
|
|
20230906,090100,5340190,8720,8720,8720,8720,10
|
|
20230906,090000,5252990,8730,8770,8770,8730,599
|