623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,192000,96400980,8830,8830,8830,8830,391
|
|
20230907,191900,96400980,8830,8830,8830,8830,0
|
|
20230907,191800,96400980,8830,8830,8830,8830,0
|
|
20230907,191700,96400980,8830,8830,8830,8830,0
|
|
20230907,191600,96400980,8830,8830,8830,8830,0
|
|
20230907,191500,96400980,8830,8830,8830,8830,0
|
|
20230907,191400,96400980,8830,8830,8830,8830,0
|
|
20230907,191300,96400980,8830,8830,8830,8830,0
|
|
20230907,191200,96400980,8830,8830,8830,8830,0
|
|
20230907,191100,96400980,8830,8830,8830,8830,0
|
|
20230907,191000,96400980,8830,8830,8830,8830,0
|
|
20230907,190900,96400980,8830,8830,8830,8830,0
|
|
20230907,190800,96400980,8830,8830,8830,8830,0
|
|
20230907,190700,96400980,8830,8830,8830,8830,0
|
|
20230907,190600,96400980,8830,8830,8830,8830,0
|
|
20230907,190500,96400980,8830,8830,8830,8830,0
|
|
20230907,190400,96400980,8830,8830,8830,8830,0
|
|
20230907,190300,96400980,8830,8830,8830,8830,0
|
|
20230907,190200,96400980,8830,8830,8830,8830,0
|
|
20230907,190100,96400980,8830,8830,8830,8830,0
|
|
20230907,190000,96400980,8830,8830,8830,8830,0
|
|
20230907,185900,96400980,8830,8830,8830,8830,0
|
|
20230907,185800,96400980,8830,8830,8830,8830,0
|
|
20230907,185700,96400980,8830,8830,8830,8830,0
|
|
20230907,185600,96400980,8830,8830,8830,8830,0
|
|
20230907,185500,96400980,8830,8830,8830,8830,0
|
|
20230907,185400,96400980,8830,8830,8830,8830,0
|
|
20230907,185300,96400980,8830,8830,8830,8830,0
|
|
20230907,185200,96400980,8830,8830,8830,8830,0
|
|
20230907,185100,96400980,8830,8830,8830,8830,0
|
|
20230907,185000,96400980,8830,8830,8830,8830,391
|
|
20230907,184900,96400980,8830,8830,8830,8830,0
|
|
20230907,184800,96400980,8830,8830,8830,8830,0
|
|
20230907,184700,96400980,8830,8830,8830,8830,0
|
|
20230907,184600,96400980,8830,8830,8830,8830,0
|
|
20230907,184500,96400980,8830,8830,8830,8830,0
|
|
20230907,184400,96400980,8830,8830,8830,8830,0
|
|
20230907,184300,96400980,8830,8830,8830,8830,0
|
|
20230907,184200,96400980,8830,8830,8830,8830,0
|
|
20230907,184100,96400980,8830,8830,8830,8830,0
|
|
20230907,184000,96400980,8830,8830,8830,8830,0
|
|
20230907,183900,96400980,8830,8830,8830,8830,0
|
|
20230907,183800,96400980,8830,8830,8830,8830,0
|
|
20230907,183700,96400980,8830,8830,8830,8830,0
|
|
20230907,183600,96400980,8830,8830,8830,8830,0
|
|
20230907,183500,96400980,8830,8830,8830,8830,0
|
|
20230907,183400,96400980,8830,8830,8830,8830,0
|
|
20230907,183300,96400980,8830,8830,8830,8830,0
|
|
20230907,183200,96400980,8830,8830,8830,8830,0
|
|
20230907,183100,96400980,8830,8830,8830,8830,0
|
|
20230907,183000,96400980,8830,8830,8830,8830,0
|
|
20230907,182900,96400980,8830,8830,8830,8830,0
|
|
20230907,182800,96400980,8830,8830,8830,8830,0
|
|
20230907,182700,96400980,8830,8830,8830,8830,0
|
|
20230907,182600,96400980,8830,8830,8830,8830,0
|
|
20230907,182500,96400980,8830,8830,8830,8830,0
|
|
20230907,182400,96400980,8830,8830,8830,8830,0
|
|
20230907,182300,96400980,8830,8830,8830,8830,0
|
|
20230907,182200,96400980,8830,8830,8830,8830,0
|
|
20230907,182100,96400980,8830,8830,8830,8830,0
|
|
20230907,182000,96400980,8830,8830,8830,8830,391
|
|
20230907,181900,96400980,8830,8830,8830,8830,0
|
|
20230907,181800,96400980,8830,8830,8830,8830,0
|
|
20230907,181700,96400980,8830,8830,8830,8830,0
|
|
20230907,181600,96400980,8830,8830,8830,8830,0
|
|
20230907,181500,96400980,8830,8830,8830,8830,0
|
|
20230907,181400,96400980,8830,8830,8830,8830,0
|
|
20230907,181300,96400980,8830,8830,8830,8830,0
|
|
20230907,181200,96400980,8830,8830,8830,8830,0
|
|
20230907,181100,96400980,8830,8830,8830,8830,0
|
|
20230907,181000,96400980,8830,8830,8830,8830,0
|
|
20230907,180900,96400980,8830,8830,8830,8830,0
|
|
20230907,180800,96400980,8830,8830,8830,8830,0
|
|
20230907,180700,96400980,8830,8830,8830,8830,0
|
|
20230907,180600,96400980,8830,8830,8830,8830,0
|
|
20230907,180500,96400980,8830,8830,8830,8830,0
|
|
20230907,180400,96400980,8830,8830,8830,8830,0
|
|
20230907,180300,96400980,8830,8830,8830,8830,0
|
|
20230907,180200,96400980,8830,8830,8830,8830,0
|
|
20230907,180100,96400980,8830,8830,8830,8830,0
|
|
20230907,180000,96400980,8830,8830,8830,8830,0
|
|
20230907,175900,96400980,8830,8830,8830,8830,0
|
|
20230907,175800,96400980,8830,8830,8830,8830,0
|
|
20230907,175700,96400980,8830,8830,8830,8830,0
|
|
20230907,175600,96400980,8830,8830,8830,8830,0
|
|
20230907,175500,96400980,8830,8830,8830,8830,0
|
|
20230907,175400,96400980,8830,8830,8830,8830,0
|
|
20230907,175300,96400980,8830,8830,8830,8830,0
|
|
20230907,175200,96400980,8830,8830,8830,8830,0
|
|
20230907,175100,96400980,8830,8830,8830,8830,0
|
|
20230907,175000,96400980,8830,8830,8830,8830,391
|
|
20230907,174900,96400980,8830,8830,8830,8830,0
|
|
20230907,174800,96400980,8830,8830,8830,8830,0
|
|
20230907,174700,96400980,8830,8830,8830,8830,0
|
|
20230907,174600,96400980,8830,8830,8830,8830,0
|
|
20230907,174500,96400980,8830,8830,8830,8830,0
|
|
20230907,174400,96400980,8830,8830,8830,8830,0
|
|
20230907,174300,96400980,8830,8830,8830,8830,0
|
|
20230907,174200,96400980,8830,8830,8830,8830,0
|
|
20230907,174100,96400980,8830,8830,8830,8830,0
|
|
20230907,174000,96400980,8830,8830,8830,8830,0
|
|
20230907,173900,96400980,8830,8830,8830,8830,0
|
|
20230907,173800,96400980,8830,8830,8830,8830,0
|
|
20230907,173700,96400980,8830,8830,8830,8830,0
|
|
20230907,173600,96400980,8830,8830,8830,8830,0
|
|
20230907,173500,96400980,8830,8830,8830,8830,0
|
|
20230907,173400,96400980,8830,8830,8830,8830,0
|
|
20230907,173300,96400980,8830,8830,8830,8830,0
|
|
20230907,173200,96400980,8830,8830,8830,8830,0
|
|
20230907,173100,96400980,8830,8830,8830,8830,0
|
|
20230907,173000,96400980,8830,8830,8830,8830,0
|
|
20230907,172900,96400980,8830,8830,8830,8830,0
|
|
20230907,172800,96400980,8830,8830,8830,8830,0
|
|
20230907,172700,96400980,8830,8830,8830,8830,0
|
|
20230907,172600,96400980,8830,8830,8830,8830,0
|
|
20230907,172500,96400980,8830,8830,8830,8830,0
|
|
20230907,172400,96400980,8830,8830,8830,8830,0
|
|
20230907,172300,96400980,8830,8830,8830,8830,0
|
|
20230907,172200,96400980,8830,8830,8830,8830,0
|
|
20230907,172100,96400980,8830,8830,8830,8830,0
|
|
20230907,172000,96400980,8830,8830,8830,8830,391
|
|
20230907,171900,96400980,8830,8830,8830,8830,0
|
|
20230907,171800,96400980,8830,8830,8830,8830,0
|
|
20230907,171700,96400980,8830,8830,8830,8830,0
|
|
20230907,171600,96400980,8830,8830,8830,8830,0
|
|
20230907,171500,96400980,8830,8830,8830,8830,0
|
|
20230907,171400,96400980,8830,8830,8830,8830,0
|
|
20230907,171300,96400980,8830,8830,8830,8830,0
|
|
20230907,171200,96400980,8830,8830,8830,8830,0
|
|
20230907,171100,96400980,8830,8830,8830,8830,0
|
|
20230907,171000,96400980,8830,8830,8830,8830,0
|
|
20230907,170900,96400980,8830,8830,8830,8830,0
|
|
20230907,170800,96400980,8830,8830,8830,8830,0
|
|
20230907,170700,96400980,8830,8830,8830,8830,0
|
|
20230907,170600,96400980,8830,8830,8830,8830,0
|
|
20230907,170500,96400980,8830,8830,8830,8830,0
|
|
20230907,170400,96400980,8830,8830,8830,8830,0
|
|
20230907,170300,96400980,8830,8830,8830,8830,0
|
|
20230907,170200,96400980,8830,8830,8830,8830,0
|
|
20230907,170100,96400980,8830,8830,8830,8830,0
|
|
20230907,170000,96400980,8830,8830,8830,8830,0
|
|
20230907,165900,96400980,8830,8830,8830,8830,0
|
|
20230907,165800,96400980,8830,8830,8830,8830,0
|
|
20230907,165700,96400980,8830,8830,8830,8830,0
|
|
20230907,165600,96400980,8830,8830,8830,8830,0
|
|
20230907,165500,96400980,8830,8830,8830,8830,0
|
|
20230907,165400,96400980,8830,8830,8830,8830,0
|
|
20230907,165300,96400980,8830,8830,8830,8830,0
|
|
20230907,165200,96400980,8830,8830,8830,8830,0
|
|
20230907,165100,96400980,8830,8830,8830,8830,0
|
|
20230907,165000,96400980,8830,8830,8830,8830,391
|
|
20230907,164900,96400980,8830,8830,8830,8830,0
|
|
20230907,164800,96400980,8830,8830,8830,8830,0
|
|
20230907,164700,96400980,8830,8830,8830,8830,0
|
|
20230907,164600,96400980,8830,8830,8830,8830,0
|
|
20230907,164500,96400980,8830,8830,8830,8830,0
|
|
20230907,164400,96400980,8830,8830,8830,8830,0
|
|
20230907,164300,96400980,8830,8830,8830,8830,0
|
|
20230907,164200,96400980,8830,8830,8830,8830,0
|
|
20230907,164100,96400980,8830,8830,8830,8830,0
|
|
20230907,164000,96400980,8830,8830,8830,8830,0
|
|
20230907,163900,96400980,8830,8830,8830,8830,0
|
|
20230907,163800,96400980,8830,8830,8830,8830,0
|
|
20230907,163700,96400980,8830,8830,8830,8830,0
|
|
20230907,163600,96400980,8830,8830,8830,8830,0
|
|
20230907,163500,96400980,8830,8830,8830,8830,0
|
|
20230907,163400,96400980,8830,8830,8830,8830,0
|
|
20230907,163300,96400980,8830,8830,8830,8830,0
|
|
20230907,163200,96400980,8830,8830,8830,8830,0
|
|
20230907,163100,96400980,8830,8830,8830,8830,0
|
|
20230907,163000,96400980,8830,8830,8830,8830,0
|
|
20230907,162900,96400980,8830,8830,8830,8830,0
|
|
20230907,162800,96400980,8830,8830,8830,8830,0
|
|
20230907,162700,96400980,8830,8830,8830,8830,0
|
|
20230907,162600,96400980,8830,8830,8830,8830,0
|
|
20230907,162500,96400980,8830,8830,8830,8830,0
|
|
20230907,162400,96400980,8830,8830,8830,8830,0
|
|
20230907,162300,96400980,8830,8830,8830,8830,0
|
|
20230907,162200,96400980,8830,8830,8830,8830,0
|
|
20230907,162100,96400980,8830,8830,8830,8830,0
|
|
20230907,162000,96400980,8830,8830,8830,8830,391
|
|
20230907,161900,96400980,8830,8830,8830,8830,0
|
|
20230907,161800,96400980,8830,8830,8830,8830,0
|
|
20230907,161700,96400980,8830,8830,8830,8830,0
|
|
20230907,161600,96400980,8830,8830,8830,8830,0
|
|
20230907,161500,96400980,8830,8830,8830,8830,0
|
|
20230907,161400,96400980,8830,8830,8830,8830,0
|
|
20230907,161300,96400980,8830,8830,8830,8830,0
|
|
20230907,161200,96400980,8830,8830,8830,8830,0
|
|
20230907,161100,96400980,8830,8830,8830,8830,0
|
|
20230907,161000,96400980,8830,8830,8830,8830,0
|
|
20230907,160900,96400980,8830,8830,8830,8830,0
|
|
20230907,160800,96400980,8830,8830,8830,8830,0
|
|
20230907,160700,96400980,8830,8830,8830,8830,0
|
|
20230907,160600,96400980,8830,8830,8830,8830,0
|
|
20230907,160500,96400980,8830,8830,8830,8830,0
|
|
20230907,160400,96400980,8830,8830,8830,8830,0
|
|
20230907,160300,96400980,8830,8830,8830,8830,0
|
|
20230907,160200,96400980,8830,8830,8830,8830,0
|
|
20230907,160100,96400980,8830,8830,8830,8830,0
|
|
20230907,160000,96400980,8830,8830,8830,8830,0
|
|
20230907,155900,96400980,8830,8830,8830,8830,0
|
|
20230907,155800,96400980,8830,8830,8830,8830,0
|
|
20230907,155700,96400980,8830,8830,8830,8830,0
|
|
20230907,155600,96400980,8830,8830,8830,8830,0
|
|
20230907,155500,96400980,8830,8830,8830,8830,0
|
|
20230907,155400,96400980,8830,8830,8830,8830,0
|
|
20230907,155300,96400980,8830,8830,8830,8830,0
|
|
20230907,155200,96400980,8830,8830,8830,8830,0
|
|
20230907,155100,96400980,8830,8830,8830,8830,0
|
|
20230907,155000,96400980,8830,8830,8830,8830,391
|
|
20230907,154900,96400980,8830,8830,8830,8830,0
|
|
20230907,154800,96400980,8830,8830,8830,8830,0
|
|
20230907,154700,96400980,8830,8830,8830,8830,0
|
|
20230907,154600,96400980,8830,8830,8830,8830,0
|
|
20230907,154500,96400980,8830,8830,8830,8830,0
|
|
20230907,154400,96400980,8830,8830,8830,8830,0
|
|
20230907,154300,96400980,8830,8830,8830,8830,0
|
|
20230907,154200,96400980,8830,8830,8830,8830,0
|
|
20230907,154100,96400980,8830,8830,8830,8830,0
|
|
20230907,154000,96400980,8830,8830,8830,8830,0
|
|
20230907,153900,96400980,8830,8830,8830,8830,0
|
|
20230907,153800,96400980,8830,8830,8830,8830,0
|
|
20230907,153700,96400980,8830,8830,8830,8830,0
|
|
20230907,153600,96400980,8830,8830,8830,8830,0
|
|
20230907,153500,96400980,8830,8830,8830,8830,0
|
|
20230907,153400,96400980,8830,8830,8830,8830,0
|
|
20230907,153300,96400980,8830,8830,8830,8830,0
|
|
20230907,153200,96400980,8830,8830,8830,8830,0
|
|
20230907,153100,96400980,8830,8830,8830,8830,0
|
|
20230907,153000,96400980,8830,8830,8830,8830,391
|
|
20230907,152900,92948450,8800,8800,8800,8800,0
|
|
20230907,152800,92948450,8800,8800,8800,8800,0
|
|
20230907,152700,92948450,8800,8800,8800,8800,0
|
|
20230907,152600,92948450,8800,8800,8800,8800,0
|
|
20230907,152500,92948450,8800,8800,8800,8800,0
|
|
20230907,152400,92948450,8800,8800,8800,8800,0
|
|
20230907,152300,92948450,8800,8800,8800,8800,0
|
|
20230907,152200,92948450,8800,8800,8800,8800,0
|
|
20230907,152100,92948450,8800,8800,8800,8800,0
|
|
20230907,152000,92948450,8800,8800,8800,8800,0
|
|
20230907,151900,92948450,8800,8830,8850,8800,190
|
|
20230907,151800,91272950,8820,8800,8820,8800,100
|
|
20230907,151700,90392220,8770,8770,8770,8770,31
|
|
20230907,151600,90120350,8810,8810,8810,8810,0
|
|
20230907,151500,90120350,8810,8810,8810,8810,1
|
|
20230907,151400,90111540,8770,8770,8770,8770,30
|
|
20230907,151300,89848440,8780,8780,8780,8780,30
|
|
20230907,151200,89585040,8740,8740,8740,8740,10
|
|
20230907,151100,89497640,8740,8740,8740,8740,0
|
|
20230907,151000,89497640,8740,8740,8740,8740,0
|
|
20230907,150900,89497640,8740,8740,8740,8740,0
|
|
20230907,150800,89497640,8740,8710,8740,8710,119
|
|
20230907,150700,88457640,8710,8710,8710,8710,446
|
|
20230907,150600,84572980,8690,8690,8690,8690,0
|
|
20230907,150500,84572980,8690,8690,8690,8690,0
|
|
20230907,150400,84572980,8690,8710,8710,8690,816
|
|
20230907,150300,77477960,8720,8720,8720,8720,0
|
|
20230907,150200,77477960,8720,8730,8730,8720,736
|
|
20230907,150100,71058870,8750,8750,8750,8750,0
|
|
20230907,150000,71058870,8750,8750,8750,8750,0
|
|
20230907,145900,71058870,8750,8750,8750,8750,0
|
|
20230907,145800,71058870,8750,8750,8750,8750,0
|
|
20230907,145700,71058870,8750,8750,8750,8750,0
|
|
20230907,145600,71058870,8750,8750,8750,8750,0
|
|
20230907,145500,71058870,8750,8750,8750,8750,0
|
|
20230907,145400,71058870,8750,8750,8750,8750,0
|
|
20230907,145300,71058870,8750,8750,8750,8750,11
|
|
20230907,145200,70962620,8760,8760,8760,8760,0
|
|
20230907,145100,70962620,8760,8760,8760,8760,0
|
|
20230907,145000,70962620,8760,8760,8760,8760,18
|
|
20230907,144900,70804940,8760,8760,8760,8760,5
|
|
20230907,144800,70761140,8750,8750,8750,8750,1
|
|
20230907,144700,70752390,8750,8750,8750,8750,0
|
|
20230907,144600,70752390,8750,8750,8750,8750,0
|
|
20230907,144500,70752390,8750,8750,8750,8750,0
|
|
20230907,144400,70752390,8750,8750,8750,8750,0
|
|
20230907,144300,70752390,8750,8750,8750,8750,0
|
|
20230907,144200,70752390,8750,8750,8750,8750,0
|
|
20230907,144100,70752390,8750,8750,8750,8750,0
|
|
20230907,144000,70752390,8750,8750,8750,8750,0
|
|
20230907,143900,70752390,8750,8750,8750,8750,0
|
|
20230907,143800,70752390,8750,8750,8750,8750,0
|
|
20230907,143700,70752390,8750,8750,8750,8750,0
|
|
20230907,143600,70752390,8750,8750,8750,8750,0
|
|
20230907,143500,70752390,8750,8750,8750,8750,150
|
|
20230907,143400,69439890,8760,8760,8760,8760,0
|
|
20230907,143300,69439890,8760,8760,8760,8760,0
|
|
20230907,143200,69439890,8760,8760,8760,8760,0
|
|
20230907,143100,69439890,8760,8760,8760,8760,0
|
|
20230907,143000,69439890,8760,8760,8760,8760,1
|
|
20230907,142900,69431130,8760,8760,8760,8760,0
|
|
20230907,142800,69431130,8760,8760,8760,8760,0
|
|
20230907,142700,69431130,8760,8760,8800,8760,123
|
|
20230907,142600,68350370,8770,8720,8770,8720,201
|
|
20230907,142500,66590050,8770,8710,8770,8710,120
|
|
20230907,142400,65540000,8680,8680,8680,8680,10
|
|
20230907,142300,65453200,8690,8700,8700,8690,272
|
|
20230907,142200,63088800,8720,8720,8720,8720,0
|
|
20230907,142100,63088800,8720,8720,8720,8720,0
|
|
20230907,142000,63088800,8720,8720,8720,8720,0
|
|
20230907,141900,63088800,8720,8720,8720,8720,0
|
|
20230907,141800,63088800,8720,8720,8720,8720,0
|
|
20230907,141700,63088800,8720,8700,8720,8700,500
|
|
20230907,141600,58729060,8700,8700,8700,8680,927
|
|
20230907,141500,50675170,8710,8710,8710,8710,4
|
|
20230907,141400,50640330,8720,8720,8720,8720,0
|
|
20230907,141300,50640330,8720,8720,8720,8720,4
|
|
20230907,141200,50605450,8690,8690,8690,8690,0
|
|
20230907,141100,50605450,8690,8690,8690,8690,50
|
|
20230907,141000,50170950,8690,8690,8690,8690,0
|
|
20230907,140900,50170950,8690,8700,8700,8690,450
|
|
20230907,140800,46258380,8700,8720,8720,8700,1550
|
|
20230907,140700,32770540,8720,8720,8720,8720,0
|
|
20230907,140600,32770540,8720,8720,8720,8720,0
|
|
20230907,140500,32770540,8720,8720,8720,8720,0
|
|
20230907,140400,32770540,8720,8720,8720,8720,0
|
|
20230907,140300,32770540,8720,8720,8720,8720,0
|
|
20230907,140200,32770540,8720,8720,8720,8720,0
|
|
20230907,140100,32770540,8720,8720,8720,8720,0
|
|
20230907,140000,32770540,8720,8730,8730,8720,30
|
|
20230907,135900,32508910,8750,8750,8750,8750,0
|
|
20230907,135800,32508910,8750,8750,8750,8750,0
|
|
20230907,135700,32508910,8750,8750,8750,8750,0
|
|
20230907,135600,32508910,8750,8750,8750,8750,0
|
|
20230907,135500,32508910,8750,8750,8750,8750,0
|
|
20230907,135400,32508910,8750,8750,8750,8750,0
|
|
20230907,135300,32508910,8750,8750,8750,8750,0
|
|
20230907,135200,32508910,8750,8740,8750,8730,67
|
|
20230907,135100,31923430,8750,8750,8750,8750,0
|
|
20230907,135000,31923430,8750,8750,8750,8750,0
|
|
20230907,134900,31923430,8750,8750,8750,8750,0
|
|
20230907,134800,31923430,8750,8750,8750,8750,50
|
|
20230907,134700,31485930,8770,8770,8770,8770,0
|
|
20230907,134600,31485930,8770,8770,8770,8770,0
|
|
20230907,134500,31485930,8770,8770,8770,8770,0
|
|
20230907,134400,31485930,8770,8770,8770,8770,0
|
|
20230907,134300,31485930,8770,8770,8770,8770,0
|
|
20230907,134200,31485930,8770,8770,8770,8770,0
|
|
20230907,134100,31485930,8770,8770,8770,8770,0
|
|
20230907,134000,31485930,8770,8770,8770,8770,0
|
|
20230907,133900,31485930,8770,8770,8770,8770,0
|
|
20230907,133800,31485930,8770,8770,8770,8770,1
|
|
20230907,133700,31477160,8770,8770,8770,8770,0
|
|
20230907,133600,31477160,8770,8770,8770,8770,0
|
|
20230907,133500,31477160,8770,8770,8770,8770,0
|
|
20230907,133400,31477160,8770,8770,8770,8770,0
|
|
20230907,133300,31477160,8770,8770,8770,8770,50
|
|
20230907,133200,31038660,8740,8760,8760,8740,750
|
|
20230907,133100,24480640,8770,8770,8770,8770,1
|
|
20230907,133000,24471870,8780,8780,8780,8780,0
|
|
20230907,132900,24471870,8780,8780,8780,8780,1
|
|
20230907,132800,24463090,8780,8780,8780,8780,0
|
|
20230907,132700,24463090,8780,8780,8780,8780,0
|
|
20230907,132600,24463090,8780,8780,8780,8780,0
|
|
20230907,132500,24463090,8780,8780,8780,8780,0
|
|
20230907,132400,24463090,8780,8780,8780,8780,0
|
|
20230907,132300,24463090,8780,8780,8780,8780,0
|
|
20230907,132200,24463090,8780,8780,8780,8780,0
|
|
20230907,132100,24463090,8780,8780,8780,8780,10
|
|
20230907,132000,24375290,8800,8800,8800,8800,0
|
|
20230907,131900,24375290,8800,8800,8800,8800,0
|
|
20230907,131800,24375290,8800,8800,8800,8800,0
|
|
20230907,131700,24375290,8800,8800,8800,8800,0
|
|
20230907,131600,24375290,8800,8800,8800,8800,0
|
|
20230907,131500,24375290,8800,8800,8800,8800,0
|
|
20230907,131400,24375290,8800,8800,8800,8800,0
|
|
20230907,131300,24375290,8800,8800,8800,8800,1
|
|
20230907,131200,24366490,8800,8800,8800,8800,0
|
|
20230907,131100,24366490,8800,8800,8800,8800,0
|
|
20230907,131000,24366490,8800,8800,8800,8800,0
|
|
20230907,130900,24366490,8800,8800,8800,8800,0
|
|
20230907,130800,24366490,8800,8800,8800,8800,0
|
|
20230907,130700,24366490,8800,8800,8800,8800,0
|
|
20230907,130600,24366490,8800,8800,8800,8800,0
|
|
20230907,130500,24366490,8800,8800,8800,8800,0
|
|
20230907,130400,24366490,8800,8800,8800,8800,0
|
|
20230907,130300,24366490,8800,8790,8800,8790,63
|
|
20230907,130200,23812270,8790,8790,8790,8790,0
|
|
20230907,130100,23812270,8790,8790,8790,8790,0
|
|
20230907,130000,23812270,8790,8790,8790,8790,0
|
|
20230907,125900,23812270,8790,8790,8790,8790,0
|
|
20230907,125800,23812270,8790,8790,8790,8790,18
|
|
20230907,125700,23654050,8790,8790,8790,8790,0
|
|
20230907,125600,23654050,8790,8790,8790,8790,0
|
|
20230907,125500,23654050,8790,8790,8790,8790,0
|
|
20230907,125400,23654050,8790,8790,8790,8790,0
|
|
20230907,125300,23654050,8790,8790,8790,8790,0
|
|
20230907,125200,23654050,8790,8790,8790,8790,0
|
|
20230907,125100,23654050,8790,8790,8790,8790,0
|
|
20230907,125000,23654050,8790,8790,8790,8790,0
|
|
20230907,124900,23654050,8790,8790,8790,8790,0
|
|
20230907,124800,23654050,8790,8790,8790,8790,0
|
|
20230907,124700,23654050,8790,8790,8790,8790,0
|
|
20230907,124600,23654050,8790,8790,8790,8790,0
|
|
20230907,124500,23654050,8790,8790,8790,8790,0
|
|
20230907,124400,23654050,8790,8790,8790,8790,0
|
|
20230907,124300,23654050,8790,8790,8790,8790,0
|
|
20230907,124200,23654050,8790,8790,8790,8790,0
|
|
20230907,124100,23654050,8790,8790,8790,8790,0
|
|
20230907,124000,23654050,8790,8790,8790,8790,29
|
|
20230907,123900,23399140,8790,8790,8790,8790,0
|
|
20230907,123800,23399140,8790,8790,8790,8790,0
|
|
20230907,123700,23399140,8790,8790,8790,8790,0
|
|
20230907,123600,23399140,8790,8790,8790,8790,0
|
|
20230907,123500,23399140,8790,8790,8790,8790,0
|
|
20230907,123400,23399140,8790,8790,8790,8790,0
|
|
20230907,123300,23399140,8790,8790,8790,8790,0
|
|
20230907,123200,23399140,8790,8790,8790,8790,0
|
|
20230907,123100,23399140,8790,8790,8790,8790,0
|
|
20230907,123000,23399140,8790,8790,8790,8790,0
|
|
20230907,122900,23399140,8790,8790,8790,8790,0
|
|
20230907,122800,23399140,8790,8790,8790,8790,0
|
|
20230907,122700,23399140,8790,8790,8790,8790,0
|
|
20230907,122600,23399140,8790,8790,8790,8790,0
|
|
20230907,122500,23399140,8790,8790,8790,8790,0
|
|
20230907,122400,23399140,8790,8790,8790,8790,1
|
|
20230907,122300,23390350,8770,8770,8770,8770,0
|
|
20230907,122200,23390350,8770,8770,8770,8770,0
|
|
20230907,122100,23390350,8770,8770,8770,8770,0
|
|
20230907,122000,23390350,8770,8770,8770,8770,0
|
|
20230907,121900,23390350,8770,8770,8770,8770,0
|
|
20230907,121800,23390350,8770,8770,8770,8770,2
|
|
20230907,121700,23372810,8770,8770,8770,8770,0
|
|
20230907,121600,23372810,8770,8770,8770,8770,0
|
|
20230907,121500,23372810,8770,8770,8770,8770,0
|
|
20230907,121400,23372810,8770,8770,8770,8770,0
|
|
20230907,121300,23372810,8770,8770,8770,8770,0
|
|
20230907,121200,23372810,8770,8770,8770,8770,0
|
|
20230907,121100,23372810,8770,8770,8770,8770,0
|
|
20230907,121000,23372810,8770,8770,8770,8770,0
|
|
20230907,120900,23372810,8770,8770,8770,8770,21
|
|
20230907,120800,23188640,8780,8780,8780,8780,1
|
|
20230907,120700,23179860,8770,8770,8770,8770,0
|
|
20230907,120600,23179860,8770,8770,8770,8770,0
|
|
20230907,120500,23179860,8770,8770,8770,8770,0
|
|
20230907,120400,23179860,8770,8770,8770,8770,0
|
|
20230907,120300,23179860,8770,8770,8770,8770,0
|
|
20230907,120200,23179860,8770,8770,8770,8770,0
|
|
20230907,120100,23179860,8770,8770,8770,8770,0
|
|
20230907,120000,23179860,8770,8770,8770,8770,0
|
|
20230907,115900,23179860,8770,8770,8770,8770,0
|
|
20230907,115800,23179860,8770,8770,8770,8770,40
|
|
20230907,115700,22829060,8790,8790,8790,8790,110
|
|
20230907,115600,21862160,8780,8780,8780,8780,0
|
|
20230907,115500,21862160,8780,8780,8780,8780,0
|
|
20230907,115400,21862160,8780,8780,8780,8780,0
|
|
20230907,115300,21862160,8780,8780,8780,8780,0
|
|
20230907,115200,21862160,8780,8780,8780,8780,0
|
|
20230907,115100,21862160,8780,8780,8780,8780,0
|
|
20230907,115000,21862160,8780,8780,8780,8780,0
|
|
20230907,114900,21862160,8780,8780,8780,8780,0
|
|
20230907,114800,21862160,8780,8780,8780,8780,0
|
|
20230907,114700,21862160,8780,8780,8780,8780,0
|
|
20230907,114600,21862160,8780,8780,8780,8780,0
|
|
20230907,114500,21862160,8780,8780,8780,8780,0
|
|
20230907,114400,21862160,8780,8780,8780,8780,0
|
|
20230907,114300,21862160,8780,8780,8780,8780,0
|
|
20230907,114200,21862160,8780,8780,8780,8780,0
|
|
20230907,114100,21862160,8780,8770,8780,8770,190
|
|
20230907,114000,20195410,8750,8750,8750,8750,15
|
|
20230907,113900,20064160,8760,8760,8760,8760,0
|
|
20230907,113800,20064160,8760,8760,8760,8760,0
|
|
20230907,113700,20064160,8760,8760,8760,8760,0
|
|
20230907,113600,20064160,8760,8760,8760,8760,0
|
|
20230907,113500,20064160,8760,8760,8760,8760,0
|
|
20230907,113400,20064160,8760,8760,8760,8760,0
|
|
20230907,113300,20064160,8760,8760,8760,8760,0
|
|
20230907,113200,20064160,8760,8760,8760,8760,0
|
|
20230907,113100,20064160,8760,8760,8760,8760,0
|
|
20230907,113000,20064160,8760,8760,8760,8760,0
|
|
20230907,112900,20064160,8760,8760,8760,8760,0
|
|
20230907,112800,20064160,8760,8760,8760,8760,0
|
|
20230907,112700,20064160,8760,8760,8760,8760,0
|
|
20230907,112600,20064160,8760,8760,8760,8760,0
|
|
20230907,112500,20064160,8760,8760,8760,8760,0
|
|
20230907,112400,20064160,8760,8760,8760,8760,0
|
|
20230907,112300,20064160,8760,8760,8760,8760,161
|
|
20230907,112200,18653800,8770,8770,8770,8770,1
|
|
20230907,112100,18645030,8780,8780,8780,8780,0
|
|
20230907,112000,18645030,8780,8780,8780,8780,0
|
|
20230907,111900,18645030,8780,8780,8780,8780,0
|
|
20230907,111800,18645030,8780,8780,8780,8780,0
|
|
20230907,111700,18645030,8780,8780,8780,8780,0
|
|
20230907,111600,18645030,8780,8780,8780,8780,0
|
|
20230907,111500,18645030,8780,8780,8780,8780,5
|
|
20230907,111400,18601130,8780,8780,8780,8780,0
|
|
20230907,111300,18601130,8780,8780,8780,8780,0
|
|
20230907,111200,18601130,8780,8780,8780,8780,0
|
|
20230907,111100,18601130,8780,8780,8780,8780,0
|
|
20230907,111000,18601130,8780,8780,8780,8780,6
|
|
20230907,110900,18548450,8780,8780,8780,8780,5
|
|
20230907,110800,18504550,8780,8780,8780,8780,0
|
|
20230907,110700,18504550,8780,8780,8780,8780,0
|
|
20230907,110600,18504550,8780,8780,8780,8780,0
|
|
20230907,110500,18504550,8780,8780,8780,8780,0
|
|
20230907,110400,18504550,8780,8780,8780,8780,0
|
|
20230907,110300,18504550,8780,8780,8780,8780,0
|
|
20230907,110200,18504550,8780,8780,8780,8780,0
|
|
20230907,110100,18504550,8780,8780,8780,8780,0
|
|
20230907,110000,18504550,8780,8780,8780,8780,0
|
|
20230907,105900,18504550,8780,8780,8780,8780,0
|
|
20230907,105800,18504550,8780,8780,8780,8780,0
|
|
20230907,105700,18504550,8780,8780,8780,8780,0
|
|
20230907,105600,18504550,8780,8780,8780,8780,1
|
|
20230907,105500,18495770,8760,8760,8760,8760,0
|
|
20230907,105400,18495770,8760,8760,8760,8760,0
|
|
20230907,105300,18495770,8760,8760,8760,8760,0
|
|
20230907,105200,18495770,8760,8760,8760,8760,40
|
|
20230907,105100,18145370,8780,8780,8780,8780,0
|
|
20230907,105000,18145370,8780,8780,8780,8780,0
|
|
20230907,104900,18145370,8780,8780,8780,8780,0
|
|
20230907,104800,18145370,8780,8780,8780,8780,0
|
|
20230907,104700,18145370,8780,8780,8780,8780,0
|
|
20230907,104600,18145370,8780,8780,8780,8780,0
|
|
20230907,104500,18145370,8780,8780,8780,8780,0
|
|
20230907,104400,18145370,8780,8780,8780,8780,0
|
|
20230907,104300,18145370,8780,8780,8780,8780,0
|
|
20230907,104200,18145370,8780,8780,8780,8780,0
|
|
20230907,104100,18145370,8780,8780,8780,8780,0
|
|
20230907,104000,18145370,8780,8780,8780,8780,0
|
|
20230907,103900,18145370,8780,8780,8780,8780,0
|
|
20230907,103800,18145370,8780,8780,8780,8780,0
|
|
20230907,103700,18145370,8780,8780,8780,8780,0
|
|
20230907,103600,18145370,8780,8780,8780,8780,0
|
|
20230907,103500,18145370,8780,8780,8780,8780,10
|
|
20230907,103400,18057570,8780,8780,8780,8780,1
|
|
20230907,103300,18048790,8750,8750,8750,8750,0
|
|
20230907,103200,18048790,8750,8750,8750,8750,0
|
|
20230907,103100,18048790,8750,8750,8750,8750,0
|
|
20230907,103000,18048790,8750,8750,8750,8750,33
|
|
20230907,102900,17760040,8750,8750,8750,8750,0
|
|
20230907,102800,17760040,8750,8750,8750,8750,22
|
|
20230907,102700,17567540,8780,8780,8780,8780,14
|
|
20230907,102600,17444620,8790,8790,8790,8790,0
|
|
20230907,102500,17444620,8790,8790,8790,8790,0
|
|
20230907,102400,17444620,8790,8780,8790,8780,15
|
|
20230907,102300,17312780,8780,8780,8780,8780,44
|
|
20230907,102200,16926460,8820,8820,8820,8820,0
|
|
20230907,102100,16926460,8820,8820,8820,8820,0
|
|
20230907,102000,16926460,8820,8830,8840,8810,186
|
|
20230907,101900,15284700,8780,8780,8780,8780,70
|
|
20230907,101800,14670100,8750,8750,8750,8750,0
|
|
20230907,101700,14670100,8750,8750,8750,8750,0
|
|
20230907,101600,14670100,8750,8750,8750,8750,1
|
|
20230907,101500,14661350,8750,8750,8750,8750,0
|
|
20230907,101400,14661350,8750,8750,8750,8750,0
|
|
20230907,101300,14661350,8750,8750,8750,8750,0
|
|
20230907,101200,14661350,8750,8750,8750,8750,0
|
|
20230907,101100,14661350,8750,8750,8750,8750,0
|
|
20230907,101000,14661350,8750,8750,8750,8750,0
|
|
20230907,100900,14661350,8750,8750,8750,8750,0
|
|
20230907,100800,14661350,8750,8750,8750,8750,0
|
|
20230907,100700,14661350,8750,8750,8750,8750,297
|
|
20230907,100600,12062600,8750,8750,8750,8750,0
|
|
20230907,100500,12062600,8750,8750,8750,8750,0
|
|
20230907,100400,12062600,8750,8750,8750,8750,0
|
|
20230907,100300,12062600,8750,8750,8750,8750,0
|
|
20230907,100200,12062600,8750,8770,8770,8750,82
|
|
20230907,100100,11344770,8850,8850,8850,8850,0
|
|
20230907,100000,11344770,8850,8850,8850,8850,0
|
|
20230907,095900,11344770,8850,8780,8850,8780,32
|
|
20230907,095800,11063370,8870,8870,8870,8870,0
|
|
20230907,095700,11063370,8870,8780,8870,8780,21
|
|
20230907,095600,10877360,8770,8770,8770,8770,0
|
|
20230907,095500,10877360,8770,8770,8770,8770,0
|
|
20230907,095400,10877360,8770,8780,8780,8770,16
|
|
20230907,095300,10737030,8780,8780,8780,8780,3
|
|
20230907,095200,10710690,8780,8780,8780,8780,0
|
|
20230907,095100,10710690,8780,8780,8780,8780,0
|
|
20230907,095000,10710690,8780,8780,8780,8780,0
|
|
20230907,094900,10710690,8780,8780,8780,8780,0
|
|
20230907,094800,10710690,8780,8780,8780,8780,0
|
|
20230907,094700,10710690,8780,8780,8780,8780,10
|
|
20230907,094600,10622890,8800,8800,8800,8800,0
|
|
20230907,094500,10622890,8800,8800,8800,8800,0
|
|
20230907,094400,10622890,8800,8800,8800,8800,0
|
|
20230907,094300,10622890,8800,8800,8800,8800,0
|
|
20230907,094200,10622890,8800,8800,8800,8800,0
|
|
20230907,094100,10622890,8800,8800,8800,8800,2
|
|
20230907,094000,10605290,8800,8800,8800,8800,29
|
|
20230907,093900,10350090,8860,8860,8860,8860,0
|
|
20230907,093800,10350090,8860,8860,8860,8860,0
|
|
20230907,093700,10350090,8860,8860,8860,8860,0
|
|
20230907,093600,10350090,8860,8860,8860,8860,0
|
|
20230907,093500,10350090,8860,8860,8860,8860,1
|
|
20230907,093400,10341230,8870,8870,8870,8870,1
|
|
20230907,093300,10332360,8820,8800,8820,8800,32
|
|
20230907,093200,10050160,8850,8790,8880,8790,172
|
|
20230907,093100,8529940,8830,8830,8830,8830,0
|
|
20230907,093000,8529940,8830,8830,8830,8830,1
|
|
20230907,092900,8521110,8840,8840,8840,8840,0
|
|
20230907,092800,8521110,8840,8840,8840,8840,0
|
|
20230907,092700,8521110,8840,8840,8840,8840,0
|
|
20230907,092600,8521110,8840,8780,8840,8780,6
|
|
20230907,092500,8468170,8780,8830,8830,8780,121
|
|
20230907,092400,7399840,8830,8830,8830,8830,0
|
|
20230907,092300,7399840,8830,8830,8830,8830,0
|
|
20230907,092200,7399840,8830,8830,8830,8830,0
|
|
20230907,092100,7399840,8830,8830,8830,8830,1
|
|
20230907,092000,7391010,8810,8810,8810,8810,0
|
|
20230907,091900,7391010,8810,8810,8810,8810,0
|
|
20230907,091800,7391010,8810,8790,8810,8790,276
|
|
20230907,091700,4960670,8790,8790,8790,8790,0
|
|
20230907,091600,4960670,8790,8790,8790,8790,1
|
|
20230907,091500,4951880,8750,8750,8750,8750,0
|
|
20230907,091400,4951880,8750,8750,8750,8750,0
|
|
20230907,091300,4951880,8750,8750,8750,8750,0
|
|
20230907,091200,4951880,8750,8750,8750,8750,0
|
|
20230907,091100,4951880,8750,8750,8750,8750,0
|
|
20230907,091000,4951880,8750,8750,8750,8750,0
|
|
20230907,090900,4951880,8750,8750,8750,8750,101
|
|
20230907,090800,4068130,8770,8770,8770,8770,50
|
|
20230907,090700,3629630,8770,8770,8770,8770,0
|
|
20230907,090600,3629630,8770,8770,8770,8770,50
|
|
20230907,090500,3191130,8770,8770,8770,8770,12
|
|
20230907,090400,3085890,8770,8770,8770,8770,0
|
|
20230907,090300,3085890,8770,8770,8770,8770,10
|
|
20230907,090200,2998190,8820,8820,8820,8820,1
|
|
20230907,090100,2989370,8760,8770,8770,8760,287
|
|
20230907,090000,475150,8770,8800,8800,8770,54
|