680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,201700,71585840,9960,9960,9960,9960,343
|
|
20230904,201600,71585840,9960,9960,9960,9960,0
|
|
20230904,201500,71585840,9960,9960,9960,9960,0
|
|
20230904,201400,71585840,9960,9960,9960,9960,0
|
|
20230904,201300,71585840,9960,9960,9960,9960,0
|
|
20230904,201200,71585840,9960,9960,9960,9960,0
|
|
20230904,201100,71585840,9960,9960,9960,9960,0
|
|
20230904,201000,71585840,9960,9960,9960,9960,0
|
|
20230904,200900,71585840,9960,9960,9960,9960,0
|
|
20230904,200800,71585840,9960,9960,9960,9960,0
|
|
20230904,200700,71585840,9960,9960,9960,9960,0
|
|
20230904,200600,71585840,9960,9960,9960,9960,0
|
|
20230904,200500,71585840,9960,9960,9960,9960,0
|
|
20230904,200400,71585840,9960,9960,9960,9960,0
|
|
20230904,200300,71585840,9960,9960,9960,9960,0
|
|
20230904,200200,71585840,9960,9960,9960,9960,0
|
|
20230904,200100,71585840,9960,9960,9960,9960,0
|
|
20230904,200000,71585840,9960,9960,9960,9960,0
|
|
20230904,195900,71585840,9960,9960,9960,9960,0
|
|
20230904,195800,71585840,9960,9960,9960,9960,0
|
|
20230904,195700,71585840,9960,9960,9960,9960,0
|
|
20230904,195600,71585840,9960,9960,9960,9960,0
|
|
20230904,195500,71585840,9960,9960,9960,9960,0
|
|
20230904,195400,71585840,9960,9960,9960,9960,0
|
|
20230904,195300,71585840,9960,9960,9960,9960,0
|
|
20230904,195200,71585840,9960,9960,9960,9960,0
|
|
20230904,195100,71585840,9960,9960,9960,9960,0
|
|
20230904,195000,71585840,9960,9960,9960,9960,0
|
|
20230904,194900,71585840,9960,9960,9960,9960,0
|
|
20230904,194800,71585840,9960,9960,9960,9960,0
|
|
20230904,194700,71585840,9960,9960,9960,9960,343
|
|
20230904,194600,71585840,9960,9960,9960,9960,0
|
|
20230904,194500,71585840,9960,9960,9960,9960,0
|
|
20230904,194400,71585840,9960,9960,9960,9960,0
|
|
20230904,194300,71585840,9960,9960,9960,9960,0
|
|
20230904,194200,71585840,9960,9960,9960,9960,0
|
|
20230904,194100,71585840,9960,9960,9960,9960,0
|
|
20230904,194000,71585840,9960,9960,9960,9960,0
|
|
20230904,193900,71585840,9960,9960,9960,9960,0
|
|
20230904,193800,71585840,9960,9960,9960,9960,0
|
|
20230904,193700,71585840,9960,9960,9960,9960,0
|
|
20230904,193600,71585840,9960,9960,9960,9960,0
|
|
20230904,193500,71585840,9960,9960,9960,9960,0
|
|
20230904,193400,71585840,9960,9960,9960,9960,0
|
|
20230904,193300,71585840,9960,9960,9960,9960,0
|
|
20230904,193200,71585840,9960,9960,9960,9960,0
|
|
20230904,193100,71585840,9960,9960,9960,9960,0
|
|
20230904,193000,71585840,9960,9960,9960,9960,0
|
|
20230904,192900,71585840,9960,9960,9960,9960,0
|
|
20230904,192800,71585840,9960,9960,9960,9960,0
|
|
20230904,192700,71585840,9960,9960,9960,9960,0
|
|
20230904,192600,71585840,9960,9960,9960,9960,0
|
|
20230904,192500,71585840,9960,9960,9960,9960,0
|
|
20230904,192400,71585840,9960,9960,9960,9960,0
|
|
20230904,192300,71585840,9960,9960,9960,9960,0
|
|
20230904,192200,71585840,9960,9960,9960,9960,0
|
|
20230904,192100,71585840,9960,9960,9960,9960,0
|
|
20230904,192000,71585840,9960,9960,9960,9960,0
|
|
20230904,191900,71585840,9960,9960,9960,9960,0
|
|
20230904,191800,71585840,9960,9960,9960,9960,0
|
|
20230904,191700,71585840,9960,9960,9960,9960,343
|
|
20230904,191600,71585840,9960,9960,9960,9960,0
|
|
20230904,191500,71585840,9960,9960,9960,9960,0
|
|
20230904,191400,71585840,9960,9960,9960,9960,0
|
|
20230904,191300,71585840,9960,9960,9960,9960,0
|
|
20230904,191200,71585840,9960,9960,9960,9960,0
|
|
20230904,191100,71585840,9960,9960,9960,9960,0
|
|
20230904,191000,71585840,9960,9960,9960,9960,0
|
|
20230904,190900,71585840,9960,9960,9960,9960,0
|
|
20230904,190800,71585840,9960,9960,9960,9960,0
|
|
20230904,190700,71585840,9960,9960,9960,9960,0
|
|
20230904,190600,71585840,9960,9960,9960,9960,0
|
|
20230904,190500,71585840,9960,9960,9960,9960,0
|
|
20230904,190400,71585840,9960,9960,9960,9960,0
|
|
20230904,190300,71585840,9960,9960,9960,9960,0
|
|
20230904,190200,71585840,9960,9960,9960,9960,0
|
|
20230904,190100,71585840,9960,9960,9960,9960,0
|
|
20230904,190000,71585840,9960,9960,9960,9960,0
|
|
20230904,185900,71585840,9960,9960,9960,9960,0
|
|
20230904,185800,71585840,9960,9960,9960,9960,0
|
|
20230904,185700,71585840,9960,9960,9960,9960,0
|
|
20230904,185600,71585840,9960,9960,9960,9960,0
|
|
20230904,185500,71585840,9960,9960,9960,9960,0
|
|
20230904,185400,71585840,9960,9960,9960,9960,0
|
|
20230904,185300,71585840,9960,9960,9960,9960,0
|
|
20230904,185200,71585840,9960,9960,9960,9960,0
|
|
20230904,185100,71585840,9960,9960,9960,9960,0
|
|
20230904,185000,71585840,9960,9960,9960,9960,0
|
|
20230904,184900,71585840,9960,9960,9960,9960,0
|
|
20230904,184800,71585840,9960,9960,9960,9960,0
|
|
20230904,184700,71585840,9960,9960,9960,9960,343
|
|
20230904,184600,71585840,9960,9960,9960,9960,0
|
|
20230904,184500,71585840,9960,9960,9960,9960,0
|
|
20230904,184400,71585840,9960,9960,9960,9960,0
|
|
20230904,184300,71585840,9960,9960,9960,9960,0
|
|
20230904,184200,71585840,9960,9960,9960,9960,0
|
|
20230904,184100,71585840,9960,9960,9960,9960,0
|
|
20230904,184000,71585840,9960,9960,9960,9960,0
|
|
20230904,183900,71585840,9960,9960,9960,9960,0
|
|
20230904,183800,71585840,9960,9960,9960,9960,0
|
|
20230904,183700,71585840,9960,9960,9960,9960,0
|
|
20230904,183600,71585840,9960,9960,9960,9960,0
|
|
20230904,183500,71585840,9960,9960,9960,9960,0
|
|
20230904,183400,71585840,9960,9960,9960,9960,0
|
|
20230904,183300,71585840,9960,9960,9960,9960,0
|
|
20230904,183200,71585840,9960,9960,9960,9960,0
|
|
20230904,183100,71585840,9960,9960,9960,9960,0
|
|
20230904,183000,71585840,9960,9960,9960,9960,0
|
|
20230904,182900,71585840,9960,9960,9960,9960,0
|
|
20230904,182800,71585840,9960,9960,9960,9960,0
|
|
20230904,182700,71585840,9960,9960,9960,9960,0
|
|
20230904,182600,71585840,9960,9960,9960,9960,0
|
|
20230904,182500,71585840,9960,9960,9960,9960,0
|
|
20230904,182400,71585840,9960,9960,9960,9960,0
|
|
20230904,182300,71585840,9960,9960,9960,9960,0
|
|
20230904,182200,71585840,9960,9960,9960,9960,0
|
|
20230904,182100,71585840,9960,9960,9960,9960,0
|
|
20230904,182000,71585840,9960,9960,9960,9960,0
|
|
20230904,181900,71585840,9960,9960,9960,9960,0
|
|
20230904,181800,71585840,9960,9960,9960,9960,0
|
|
20230904,181700,71585840,9960,9960,9960,9960,343
|
|
20230904,181600,71585840,9960,9960,9960,9960,0
|
|
20230904,181500,71585840,9960,9960,9960,9960,0
|
|
20230904,181400,71585840,9960,9960,9960,9960,0
|
|
20230904,181300,71585840,9960,9960,9960,9960,0
|
|
20230904,181200,71585840,9960,9960,9960,9960,0
|
|
20230904,181100,71585840,9960,9960,9960,9960,0
|
|
20230904,181000,71585840,9960,9960,9960,9960,0
|
|
20230904,180900,71585840,9960,9960,9960,9960,0
|
|
20230904,180800,71585840,9960,9960,9960,9960,0
|
|
20230904,180700,71585840,9960,9960,9960,9960,0
|
|
20230904,180600,71585840,9960,9960,9960,9960,0
|
|
20230904,180500,71585840,9960,9960,9960,9960,0
|
|
20230904,180400,71585840,9960,9960,9960,9960,0
|
|
20230904,180300,71585840,9960,9960,9960,9960,0
|
|
20230904,180200,71585840,9960,9960,9960,9960,0
|
|
20230904,180100,71585840,9960,9960,9960,9960,0
|
|
20230904,180000,71585840,9960,9960,9960,9960,0
|
|
20230904,175900,71585840,9960,9960,9960,9960,0
|
|
20230904,175800,71585840,9960,9960,9960,9960,0
|
|
20230904,175700,71585840,9960,9960,9960,9960,0
|
|
20230904,175600,71585840,9960,9960,9960,9960,0
|
|
20230904,175500,71585840,9960,9960,9960,9960,0
|
|
20230904,175400,71585840,9960,9960,9960,9960,0
|
|
20230904,175300,71585840,9960,9960,9960,9960,0
|
|
20230904,175200,71585840,9960,9960,9960,9960,0
|
|
20230904,175100,71585840,9960,9960,9960,9960,0
|
|
20230904,175000,71585840,9960,9960,9960,9960,0
|
|
20230904,174900,71585840,9960,9960,9960,9960,0
|
|
20230904,174800,71585840,9960,9960,9960,9960,0
|
|
20230904,174700,71585840,9960,9960,9960,9960,343
|
|
20230904,174600,71585840,9960,9960,9960,9960,0
|
|
20230904,174500,71585840,9960,9960,9960,9960,0
|
|
20230904,174400,71585840,9960,9960,9960,9960,0
|
|
20230904,174300,71585840,9960,9960,9960,9960,0
|
|
20230904,174200,71585840,9960,9960,9960,9960,0
|
|
20230904,174100,71585840,9960,9960,9960,9960,0
|
|
20230904,174000,71585840,9960,9960,9960,9960,0
|
|
20230904,173900,71585840,9960,9960,9960,9960,0
|
|
20230904,173800,71585840,9960,9960,9960,9960,0
|
|
20230904,173700,71585840,9960,9960,9960,9960,0
|
|
20230904,173600,71585840,9960,9960,9960,9960,0
|
|
20230904,173500,71585840,9960,9960,9960,9960,0
|
|
20230904,173400,71585840,9960,9960,9960,9960,0
|
|
20230904,173300,71585840,9960,9960,9960,9960,0
|
|
20230904,173200,71585840,9960,9960,9960,9960,0
|
|
20230904,173100,71585840,9960,9960,9960,9960,0
|
|
20230904,173000,71585840,9960,9960,9960,9960,0
|
|
20230904,172900,71585840,9960,9960,9960,9960,0
|
|
20230904,172800,71585840,9960,9960,9960,9960,0
|
|
20230904,172700,71585840,9960,9960,9960,9960,0
|
|
20230904,172600,71585840,9960,9960,9960,9960,0
|
|
20230904,172500,71585840,9960,9960,9960,9960,0
|
|
20230904,172400,71585840,9960,9960,9960,9960,0
|
|
20230904,172300,71585840,9960,9960,9960,9960,0
|
|
20230904,172200,71585840,9960,9960,9960,9960,0
|
|
20230904,172100,71585840,9960,9960,9960,9960,0
|
|
20230904,172000,71585840,9960,9960,9960,9960,0
|
|
20230904,171900,71585840,9960,9960,9960,9960,0
|
|
20230904,171800,71585840,9960,9960,9960,9960,0
|
|
20230904,171700,71585840,9960,9960,9960,9960,343
|
|
20230904,171600,71585840,9960,9960,9960,9960,0
|
|
20230904,171500,71585840,9960,9960,9960,9960,0
|
|
20230904,171400,71585840,9960,9960,9960,9960,0
|
|
20230904,171300,71585840,9960,9960,9960,9960,0
|
|
20230904,171200,71585840,9960,9960,9960,9960,0
|
|
20230904,171100,71585840,9960,9960,9960,9960,0
|
|
20230904,171000,71585840,9960,9960,9960,9960,0
|
|
20230904,170900,71585840,9960,9960,9960,9960,0
|
|
20230904,170800,71585840,9960,9960,9960,9960,0
|
|
20230904,170700,71585840,9960,9960,9960,9960,0
|
|
20230904,170600,71585840,9960,9960,9960,9960,0
|
|
20230904,170500,71585840,9960,9960,9960,9960,0
|
|
20230904,170400,71585840,9960,9960,9960,9960,0
|
|
20230904,170300,71585840,9960,9960,9960,9960,0
|
|
20230904,170200,71585840,9960,9960,9960,9960,0
|
|
20230904,170100,71585840,9960,9960,9960,9960,0
|
|
20230904,170000,71585840,9960,9960,9960,9960,0
|
|
20230904,165900,71585840,9960,9960,9960,9960,0
|
|
20230904,165800,71585840,9960,9960,9960,9960,0
|
|
20230904,165700,71585840,9960,9960,9960,9960,0
|
|
20230904,165600,71585840,9960,9960,9960,9960,0
|
|
20230904,165500,71585840,9960,9960,9960,9960,0
|
|
20230904,165400,71585840,9960,9960,9960,9960,0
|
|
20230904,165300,71585840,9960,9960,9960,9960,0
|
|
20230904,165200,71585840,9960,9960,9960,9960,0
|
|
20230904,165100,71585840,9960,9960,9960,9960,0
|
|
20230904,165000,71585840,9960,9960,9960,9960,0
|
|
20230904,164900,71585840,9960,9960,9960,9960,0
|
|
20230904,164800,71585840,9960,9960,9960,9960,0
|
|
20230904,164700,71585840,9960,9960,9960,9960,343
|
|
20230904,164600,71585840,9960,9960,9960,9960,0
|
|
20230904,164500,71585840,9960,9960,9960,9960,0
|
|
20230904,164400,71585840,9960,9960,9960,9960,0
|
|
20230904,164300,71585840,9960,9960,9960,9960,0
|
|
20230904,164200,71585840,9960,9960,9960,9960,0
|
|
20230904,164100,71585840,9960,9960,9960,9960,0
|
|
20230904,164000,71585840,9960,9960,9960,9960,0
|
|
20230904,163900,71585840,9960,9960,9960,9960,0
|
|
20230904,163800,71585840,9960,9960,9960,9960,0
|
|
20230904,163700,71585840,9960,9960,9960,9960,0
|
|
20230904,163600,71585840,9960,9960,9960,9960,0
|
|
20230904,163500,71585840,9960,9960,9960,9960,0
|
|
20230904,163400,71585840,9960,9960,9960,9960,0
|
|
20230904,163300,71585840,9960,9960,9960,9960,0
|
|
20230904,163200,71585840,9960,9960,9960,9960,0
|
|
20230904,163100,71585840,9960,9960,9960,9960,0
|
|
20230904,163000,71585840,9960,9960,9960,9960,0
|
|
20230904,162900,71585840,9960,9960,9960,9960,0
|
|
20230904,162800,71585840,9960,9960,9960,9960,0
|
|
20230904,162700,71585840,9960,9960,9960,9960,0
|
|
20230904,162600,71585840,9960,9960,9960,9960,0
|
|
20230904,162500,71585840,9960,9960,9960,9960,0
|
|
20230904,162400,71585840,9960,9960,9960,9960,0
|
|
20230904,162300,71585840,9960,9960,9960,9960,0
|
|
20230904,162200,71585840,9960,9960,9960,9960,0
|
|
20230904,162100,71585840,9960,9960,9960,9960,0
|
|
20230904,162000,71585840,9960,9960,9960,9960,0
|
|
20230904,161900,71585840,9960,9960,9960,9960,0
|
|
20230904,161800,71585840,9960,9960,9960,9960,0
|
|
20230904,161700,71585840,9960,9960,9960,9960,343
|
|
20230904,161600,71585840,9960,9960,9960,9960,0
|
|
20230904,161500,71585840,9960,9960,9960,9960,0
|
|
20230904,161400,71585840,9960,9960,9960,9960,0
|
|
20230904,161300,71585840,9960,9960,9960,9960,0
|
|
20230904,161200,71585840,9960,9960,9960,9960,0
|
|
20230904,161100,71585840,9960,9960,9960,9960,0
|
|
20230904,161000,71585840,9960,9960,9960,9960,0
|
|
20230904,160900,71585840,9960,9960,9960,9960,0
|
|
20230904,160800,71585840,9960,9960,9960,9960,0
|
|
20230904,160700,71585840,9960,9960,9960,9960,0
|
|
20230904,160600,71585840,9960,9960,9960,9960,0
|
|
20230904,160500,71585840,9960,9960,9960,9960,0
|
|
20230904,160400,71585840,9960,9960,9960,9960,0
|
|
20230904,160300,71585840,9960,9960,9960,9960,0
|
|
20230904,160200,71585840,9960,9960,9960,9960,0
|
|
20230904,160100,71585840,9960,9960,9960,9960,0
|
|
20230904,160000,71585840,9960,9960,9960,9960,0
|
|
20230904,155900,71585840,9960,9960,9960,9960,0
|
|
20230904,155800,71585840,9960,9960,9960,9960,0
|
|
20230904,155700,71585840,9960,9960,9960,9960,0
|
|
20230904,155600,71585840,9960,9960,9960,9960,0
|
|
20230904,155500,71585840,9960,9960,9960,9960,0
|
|
20230904,155400,71585840,9960,9960,9960,9960,0
|
|
20230904,155300,71585840,9960,9960,9960,9960,0
|
|
20230904,155200,71585840,9960,9960,9960,9960,0
|
|
20230904,155100,71585840,9960,9960,9960,9960,0
|
|
20230904,155000,71585840,9960,9960,9960,9960,0
|
|
20230904,154900,71585840,9960,9960,9960,9960,0
|
|
20230904,154800,71585840,9960,9960,9960,9960,0
|
|
20230904,154700,71585840,9960,9960,9960,9960,343
|
|
20230904,154600,71585840,9960,9960,9960,9960,0
|
|
20230904,154500,71585840,9960,9960,9960,9960,0
|
|
20230904,154400,71585840,9960,9960,9960,9960,0
|
|
20230904,154300,71585840,9960,9960,9960,9960,0
|
|
20230904,154200,71585840,9960,9960,9960,9960,0
|
|
20230904,154100,71585840,9960,9960,9960,9960,0
|
|
20230904,154000,71585840,9960,9960,9960,9960,0
|
|
20230904,153900,71585840,9960,9960,9960,9960,0
|
|
20230904,153800,71585840,9960,9960,9960,9960,0
|
|
20230904,153700,71585840,9960,9960,9960,9960,0
|
|
20230904,153600,71585840,9960,9960,9960,9960,0
|
|
20230904,153500,71585840,9960,9960,9960,9960,0
|
|
20230904,153400,71585840,9960,9960,9960,9960,0
|
|
20230904,153300,71585840,9960,9960,9960,9960,0
|
|
20230904,153200,71585840,9960,9960,9960,9960,0
|
|
20230904,153100,71585840,9960,9960,9960,9960,0
|
|
20230904,153000,71585840,9960,9960,9960,9960,343
|
|
20230904,152900,68169560,9940,9940,9940,9940,0
|
|
20230904,152800,68169560,9940,9940,9940,9940,0
|
|
20230904,152700,68169560,9940,9940,9940,9940,0
|
|
20230904,152600,68169560,9940,9940,9940,9940,0
|
|
20230904,152500,68169560,9940,9940,9940,9940,0
|
|
20230904,152400,68169560,9940,9940,9940,9940,0
|
|
20230904,152300,68169560,9940,9940,9940,9940,0
|
|
20230904,152200,68169560,9940,9940,9940,9940,0
|
|
20230904,152100,68169560,9940,9940,9940,9940,0
|
|
20230904,152000,68169560,9940,9940,9940,9940,0
|
|
20230904,151900,68169560,9940,9940,9940,9940,0
|
|
20230904,151800,68169560,9940,9940,9940,9940,0
|
|
20230904,151700,68169560,9940,9940,9940,9940,0
|
|
20230904,151600,68169560,9940,9940,9940,9940,0
|
|
20230904,151500,68169560,9940,9940,9940,9940,0
|
|
20230904,151400,68169560,9940,9940,9940,9940,0
|
|
20230904,151300,68169560,9940,9940,9940,9940,48
|
|
20230904,151200,67692440,9940,9940,9940,9940,10
|
|
20230904,151100,67593040,9930,9930,9930,9930,0
|
|
20230904,151000,67593040,9930,9930,9930,9930,0
|
|
20230904,150900,67593040,9930,9930,9930,9930,0
|
|
20230904,150800,67593040,9930,9940,9940,9930,510
|
|
20230904,150700,62528640,9940,9940,9940,9940,0
|
|
20230904,150600,62528640,9940,9940,9940,9940,1
|
|
20230904,150500,62518700,9930,9930,9930,9930,0
|
|
20230904,150400,62518700,9930,9930,9930,9930,1
|
|
20230904,150300,62508770,9930,9930,9930,9930,0
|
|
20230904,150200,62508770,9930,9930,9930,9930,0
|
|
20230904,150100,62508770,9930,9930,9930,9930,700
|
|
20230904,150000,55557770,9940,9940,9940,9940,0
|
|
20230904,145900,55557770,9940,9940,9940,9940,26
|
|
20230904,145800,55299330,9940,9940,9940,9940,4
|
|
20230904,145700,55259570,9940,9940,9940,9940,0
|
|
20230904,145600,55259570,9940,9940,9940,9940,0
|
|
20230904,145500,55259570,9940,9940,9940,9940,0
|
|
20230904,145400,55259570,9940,9930,9940,9930,60
|
|
20230904,145300,54663200,9940,9940,9940,9940,50
|
|
20230904,145200,54166200,9940,9940,9940,9940,0
|
|
20230904,145100,54166200,9940,9940,9940,9940,20
|
|
20230904,145000,53967400,9930,9930,9930,9930,0
|
|
20230904,144900,53967400,9930,9930,9930,9930,0
|
|
20230904,144800,53967400,9930,9930,9930,9930,0
|
|
20230904,144700,53967400,9930,9940,9940,9930,10
|
|
20230904,144600,53868050,9940,9940,9940,9940,0
|
|
20230904,144500,53868050,9940,9940,9940,9940,30
|
|
20230904,144400,53569850,9940,9940,9940,9940,0
|
|
20230904,144300,53569850,9940,9940,9940,9940,0
|
|
20230904,144200,53569850,9940,9940,9940,9940,0
|
|
20230904,144100,53569850,9940,9940,9940,9940,0
|
|
20230904,144000,53569850,9940,9940,9940,9940,0
|
|
20230904,143900,53569850,9940,9940,9940,9940,0
|
|
20230904,143800,53569850,9940,9940,9940,9940,0
|
|
20230904,143700,53569850,9940,9940,9940,9940,0
|
|
20230904,143600,53569850,9940,9940,9940,9940,0
|
|
20230904,143500,53569850,9940,9940,9940,9940,0
|
|
20230904,143400,53569850,9940,9940,9940,9940,0
|
|
20230904,143300,53569850,9940,9940,9940,9940,0
|
|
20230904,143200,53569850,9940,9940,9940,9940,50
|
|
20230904,143100,53072850,9940,9940,9940,9940,0
|
|
20230904,143000,53072850,9940,9940,9940,9940,0
|
|
20230904,142900,53072850,9940,9940,9940,9940,0
|
|
20230904,142800,53072850,9940,9940,9940,9940,2
|
|
20230904,142700,53052970,9950,9950,9950,9950,0
|
|
20230904,142600,53052970,9950,9950,9950,9950,0
|
|
20230904,142500,53052970,9950,9950,9950,9950,2
|
|
20230904,142400,53033070,9930,9930,9930,9930,0
|
|
20230904,142300,53033070,9930,9930,9930,9930,0
|
|
20230904,142200,53033070,9930,9930,9930,9930,0
|
|
20230904,142100,53033070,9930,9950,9950,9930,1130
|
|
20230904,142000,41800230,9950,9950,9950,9950,0
|
|
20230904,141900,41800230,9950,9950,9950,9950,0
|
|
20230904,141800,41800230,9950,9950,9950,9950,0
|
|
20230904,141700,41800230,9950,9950,9950,9950,0
|
|
20230904,141600,41800230,9950,9950,9950,9950,0
|
|
20230904,141500,41800230,9950,9950,9950,9950,0
|
|
20230904,141400,41800230,9950,9950,9950,9950,2
|
|
20230904,141300,41780330,9960,9960,9960,9960,0
|
|
20230904,141200,41780330,9960,9960,9960,9960,0
|
|
20230904,141100,41780330,9960,9960,9960,9960,0
|
|
20230904,141000,41780330,9960,9960,9960,9960,0
|
|
20230904,140900,41780330,9960,9960,9960,9960,0
|
|
20230904,140800,41780330,9960,9960,9960,9960,0
|
|
20230904,140700,41780330,9960,9960,9960,9960,2
|
|
20230904,140600,41760410,9960,9960,9960,9960,0
|
|
20230904,140500,41760410,9960,9960,9960,9960,1
|
|
20230904,140400,41750450,9960,9960,9960,9960,0
|
|
20230904,140300,41750450,9960,9960,9960,9960,0
|
|
20230904,140200,41750450,9960,9960,9960,9960,0
|
|
20230904,140100,41750450,9960,9960,9960,9960,0
|
|
20230904,140000,41750450,9960,9960,9960,9960,0
|
|
20230904,135900,41750450,9960,9960,9960,9960,0
|
|
20230904,135800,41750450,9960,9960,9960,9960,0
|
|
20230904,135700,41750450,9960,9960,9960,9960,0
|
|
20230904,135600,41750450,9960,9960,9960,9960,0
|
|
20230904,135500,41750450,9960,9960,9960,9960,0
|
|
20230904,135400,41750450,9960,9960,9960,9960,2
|
|
20230904,135300,41730530,9950,9950,9950,9950,0
|
|
20230904,135200,41730530,9950,9950,9950,9950,0
|
|
20230904,135100,41730530,9950,9950,9950,9950,0
|
|
20230904,135000,41730530,9950,9950,9950,9950,0
|
|
20230904,134900,41730530,9950,9950,9950,9950,0
|
|
20230904,134800,41730530,9950,9950,9950,9950,0
|
|
20230904,134700,41730530,9950,9950,9950,9950,0
|
|
20230904,134600,41730530,9950,9950,9950,9950,0
|
|
20230904,134500,41730530,9950,9950,9950,9950,0
|
|
20230904,134400,41730530,9950,9950,9950,9950,0
|
|
20230904,134300,41730530,9950,9950,9950,9950,0
|
|
20230904,134200,41730530,9950,9950,9950,9950,0
|
|
20230904,134100,41730530,9950,9950,9950,9950,0
|
|
20230904,134000,41730530,9950,9950,9950,9950,0
|
|
20230904,133900,41730530,9950,9950,9950,9950,0
|
|
20230904,133800,41730530,9950,9950,9950,9950,0
|
|
20230904,133700,41730530,9950,9950,9950,9950,0
|
|
20230904,133600,41730530,9950,9950,9950,9950,0
|
|
20230904,133500,41730530,9950,9950,9950,9950,0
|
|
20230904,133400,41730530,9950,9950,9950,9950,0
|
|
20230904,133300,41730530,9950,9950,9950,9950,0
|
|
20230904,133200,41730530,9950,9950,9950,9950,0
|
|
20230904,133100,41730530,9950,9950,9950,9950,1
|
|
20230904,133000,41720580,9950,9950,9950,9950,0
|
|
20230904,132900,41720580,9950,9950,9950,9950,20
|
|
20230904,132800,41521580,9950,9950,9950,9950,0
|
|
20230904,132700,41521580,9950,9950,9950,9950,0
|
|
20230904,132600,41521580,9950,9950,9950,9950,0
|
|
20230904,132500,41521580,9950,9950,9950,9950,0
|
|
20230904,132400,41521580,9950,9950,9950,9950,0
|
|
20230904,132300,41521580,9950,9950,9950,9950,0
|
|
20230904,132200,41521580,9950,9950,9950,9950,0
|
|
20230904,132100,41521580,9950,9950,9950,9950,100
|
|
20230904,132000,40526580,9950,9950,9950,9950,0
|
|
20230904,131900,40526580,9950,9950,9950,9950,0
|
|
20230904,131800,40526580,9950,9950,9950,9950,0
|
|
20230904,131700,40526580,9950,9950,9950,9950,0
|
|
20230904,131600,40526580,9950,9950,9950,9950,0
|
|
20230904,131500,40526580,9950,9950,9950,9950,1
|
|
20230904,131400,40516630,9950,9950,9950,9950,0
|
|
20230904,131300,40516630,9950,9950,9950,9950,7
|
|
20230904,131200,40446980,9960,9960,9960,9960,0
|
|
20230904,131100,40446980,9960,9960,9960,9960,0
|
|
20230904,131000,40446980,9960,9960,9960,9960,0
|
|
20230904,130900,40446980,9960,9960,9960,9960,0
|
|
20230904,130800,40446980,9960,9960,9960,9960,0
|
|
20230904,130700,40446980,9960,9960,9960,9960,0
|
|
20230904,130600,40446980,9960,9960,9960,9960,0
|
|
20230904,130500,40446980,9960,9960,9960,9960,0
|
|
20230904,130400,40446980,9960,9960,9960,9960,5
|
|
20230904,130300,40397180,9960,9960,9960,9960,0
|
|
20230904,130200,40397180,9960,9960,9960,9960,103
|
|
20230904,130100,39371300,9950,9950,9950,9950,0
|
|
20230904,130000,39371300,9950,9950,9950,9950,0
|
|
20230904,125900,39371300,9950,9950,9950,9950,0
|
|
20230904,125800,39371300,9950,9950,9950,9950,0
|
|
20230904,125700,39371300,9950,9950,9950,9950,0
|
|
20230904,125600,39371300,9950,9950,9950,9950,0
|
|
20230904,125500,39371300,9950,9950,9950,9950,0
|
|
20230904,125400,39371300,9950,9950,9950,9950,11
|
|
20230904,125300,39261850,9960,9960,9960,9960,85
|
|
20230904,125200,38415250,9950,9950,9950,9950,0
|
|
20230904,125100,38415250,9950,9950,9950,9950,0
|
|
20230904,125000,38415250,9950,9950,9950,9950,123
|
|
20230904,124900,37191400,9960,9960,9960,9960,221
|
|
20230904,124800,34990240,9950,9960,9960,9950,382
|
|
20230904,124700,31188780,9960,9960,9960,9960,0
|
|
20230904,124600,31188780,9960,9960,9960,9960,0
|
|
20230904,124500,31188780,9960,9960,9960,9960,0
|
|
20230904,124400,31188780,9960,9960,9960,9960,0
|
|
20230904,124300,31188780,9960,9960,9960,9960,0
|
|
20230904,124200,31188780,9960,9960,9960,9960,1
|
|
20230904,124100,31178820,9960,9950,9960,9950,259
|
|
20230904,124000,28601670,9950,9950,9950,9950,5
|
|
20230904,123900,28551920,9950,9950,9950,9950,0
|
|
20230904,123800,28551920,9950,9950,9950,9950,0
|
|
20230904,123700,28551920,9950,9950,9950,9950,0
|
|
20230904,123600,28551920,9950,9950,9950,9950,0
|
|
20230904,123500,28551920,9950,9950,9950,9950,0
|
|
20230904,123400,28551920,9950,9950,9950,9950,0
|
|
20230904,123300,28551920,9950,9950,9950,9950,3
|
|
20230904,123200,28522070,9950,9950,9950,9950,0
|
|
20230904,123100,28522070,9950,9950,9950,9950,0
|
|
20230904,123000,28522070,9950,9950,9950,9950,0
|
|
20230904,122900,28522070,9950,9950,9950,9950,0
|
|
20230904,122800,28522070,9950,9950,9950,9950,0
|
|
20230904,122700,28522070,9950,9950,9950,9950,0
|
|
20230904,122600,28522070,9950,9950,9950,9950,0
|
|
20230904,122500,28522070,9950,9950,9950,9950,2
|
|
20230904,122400,28502170,9950,9950,9950,9950,60
|
|
20230904,122300,27905170,9940,9940,9940,9940,3
|
|
20230904,122200,27875350,9920,9920,9920,9920,0
|
|
20230904,122100,27875350,9920,9920,9920,9920,0
|
|
20230904,122000,27875350,9920,9940,9940,9920,81
|
|
20230904,121900,27071810,9940,9940,9940,9940,0
|
|
20230904,121800,27071810,9940,9940,9940,9940,0
|
|
20230904,121700,27071810,9940,9940,9940,9940,10
|
|
20230904,121600,26972410,9940,9940,9940,9940,1
|
|
20230904,121500,26962470,9920,9920,9920,9920,0
|
|
20230904,121400,26962470,9920,9920,9920,9920,0
|
|
20230904,121300,26962470,9920,9920,9920,9920,0
|
|
20230904,121200,26962470,9920,9920,9920,9920,0
|
|
20230904,121100,26962470,9920,9920,9920,9920,0
|
|
20230904,121000,26962470,9920,9920,9920,9920,0
|
|
20230904,120900,26962470,9920,9920,9920,9920,0
|
|
20230904,120800,26962470,9920,9920,9920,9920,0
|
|
20230904,120700,26962470,9920,9920,9920,9920,0
|
|
20230904,120600,26962470,9920,9920,9920,9920,0
|
|
20230904,120500,26962470,9920,9920,9920,9920,0
|
|
20230904,120400,26962470,9920,9920,9920,9920,0
|
|
20230904,120300,26962470,9920,9920,9920,9920,0
|
|
20230904,120200,26962470,9920,9920,9920,9920,1
|
|
20230904,120100,26952550,9930,9930,9930,9930,0
|
|
20230904,120000,26952550,9930,9930,9930,9930,0
|
|
20230904,115900,26952550,9930,9930,9930,9930,0
|
|
20230904,115800,26952550,9930,9930,9930,9930,0
|
|
20230904,115700,26952550,9930,9930,9930,9930,0
|
|
20230904,115600,26952550,9930,9930,9930,9930,1
|
|
20230904,115500,26942620,9930,9930,9930,9930,1
|
|
20230904,115400,26932690,9930,9930,9930,9930,28
|
|
20230904,115300,26654650,9930,9930,9930,9930,200
|
|
20230904,115200,24668650,9940,9940,9940,9940,0
|
|
20230904,115100,24668650,9940,9940,9940,9940,0
|
|
20230904,115000,24668650,9940,9940,9940,9940,0
|
|
20230904,114900,24668650,9940,9940,9940,9940,46
|
|
20230904,114800,24211410,9940,9940,9940,9940,0
|
|
20230904,114700,24211410,9940,9940,9940,9940,0
|
|
20230904,114600,24211410,9940,9940,9940,9940,0
|
|
20230904,114500,24211410,9940,9940,9940,9940,0
|
|
20230904,114400,24211410,9940,9940,9940,9940,0
|
|
20230904,114300,24211410,9940,9940,9940,9940,0
|
|
20230904,114200,24211410,9940,9940,9940,9940,0
|
|
20230904,114100,24211410,9940,9940,9940,9940,0
|
|
20230904,114000,24211410,9940,9940,9940,9940,0
|
|
20230904,113900,24211410,9940,9940,9940,9940,0
|
|
20230904,113800,24211410,9940,9940,9940,9940,280
|
|
20230904,113700,21428210,9950,9950,9950,9950,0
|
|
20230904,113600,21428210,9950,9950,9950,9950,0
|
|
20230904,113500,21428210,9950,9950,9950,9950,0
|
|
20230904,113400,21428210,9950,9950,9950,9950,0
|
|
20230904,113300,21428210,9950,9950,9950,9950,0
|
|
20230904,113200,21428210,9950,9950,9950,9950,0
|
|
20230904,113100,21428210,9950,9950,9950,9950,0
|
|
20230904,113000,21428210,9950,9950,9950,9950,0
|
|
20230904,112900,21428210,9950,9950,9950,9950,0
|
|
20230904,112800,21428210,9950,9950,9950,9950,0
|
|
20230904,112700,21428210,9950,9950,9950,9950,2
|
|
20230904,112600,21408310,9950,9950,9950,9950,33
|
|
20230904,112500,21079960,9950,9950,9950,9950,0
|
|
20230904,112400,21079960,9950,9950,9950,9950,0
|
|
20230904,112300,21079960,9950,9950,9950,9950,0
|
|
20230904,112200,21079960,9950,9950,9950,9950,0
|
|
20230904,112100,21079960,9950,9950,9950,9950,0
|
|
20230904,112000,21079960,9950,9950,9950,9950,0
|
|
20230904,111900,21079960,9950,9950,9950,9950,0
|
|
20230904,111800,21079960,9950,9970,9970,9950,27
|
|
20230904,111700,20811290,9970,9970,9970,9970,0
|
|
20230904,111600,20811290,9970,9960,9970,9960,125
|
|
20230904,111500,19565910,9960,9960,9960,9960,5
|
|
20230904,111400,19516110,9960,9960,9960,9960,11
|
|
20230904,111300,19406550,9960,9960,9960,9960,20
|
|
20230904,111200,19207350,9960,9960,9960,9960,0
|
|
20230904,111100,19207350,9960,9960,9960,9960,0
|
|
20230904,111000,19207350,9960,9960,9960,9960,0
|
|
20230904,110900,19207350,9960,9960,9960,9960,0
|
|
20230904,110800,19207350,9960,9960,9960,9960,0
|
|
20230904,110700,19207350,9960,9960,9960,9960,0
|
|
20230904,110600,19207350,9960,9960,9960,9960,0
|
|
20230904,110500,19207350,9960,9960,9960,9960,0
|
|
20230904,110400,19207350,9960,9960,9960,9960,5
|
|
20230904,110300,19157550,9940,9940,9940,9940,0
|
|
20230904,110200,19157550,9940,9940,9940,9940,0
|
|
20230904,110100,19157550,9940,9950,9950,9940,10
|
|
20230904,110000,19058060,9950,9950,9950,9950,0
|
|
20230904,105900,19058060,9950,9950,9950,9950,0
|
|
20230904,105800,19058060,9950,9950,9950,9950,0
|
|
20230904,105700,19058060,9950,9950,9950,9950,0
|
|
20230904,105600,19058060,9950,9950,9950,9950,0
|
|
20230904,105500,19058060,9950,9950,9950,9950,0
|
|
20230904,105400,19058060,9950,9950,9950,9950,0
|
|
20230904,105300,19058060,9950,9950,9950,9950,1
|
|
20230904,105200,19048110,9960,9960,9960,9960,0
|
|
20230904,105100,19048110,9960,9960,9960,9960,1
|
|
20230904,105000,19038150,9940,9940,9940,9940,0
|
|
20230904,104900,19038150,9940,9940,9940,9940,0
|
|
20230904,104800,19038150,9940,9950,9950,9940,100
|
|
20230904,104700,18043710,9950,9950,9950,9950,0
|
|
20230904,104600,18043710,9950,9950,9950,9950,60
|
|
20230904,104500,17446710,9960,9960,9960,9960,1
|
|
20230904,104400,17436750,9960,9960,9960,9960,1
|
|
20230904,104300,17426790,9960,9960,9960,9960,0
|
|
20230904,104200,17426790,9960,9960,9960,9960,0
|
|
20230904,104100,17426790,9960,9960,9960,9960,0
|
|
20230904,104000,17426790,9960,9960,9960,9960,0
|
|
20230904,103900,17426790,9960,9960,9960,9960,5
|
|
20230904,103800,17376990,9960,9960,9960,9960,0
|
|
20230904,103700,17376990,9960,9960,9960,9960,14
|
|
20230904,103600,17237550,9960,9960,9960,9960,0
|
|
20230904,103500,17237550,9960,9960,9960,9960,0
|
|
20230904,103400,17237550,9960,9960,9960,9960,0
|
|
20230904,103300,17237550,9960,9960,9960,9960,0
|
|
20230904,103200,17237550,9960,9960,9960,9960,0
|
|
20230904,103100,17237550,9960,9960,9960,9960,0
|
|
20230904,103000,17237550,9960,9960,9960,9960,3
|
|
20230904,102900,17207670,9960,9960,9960,9960,0
|
|
20230904,102800,17207670,9960,9960,9960,9960,0
|
|
20230904,102700,17207670,9960,9960,9960,9960,0
|
|
20230904,102600,17207670,9960,9960,9960,9960,0
|
|
20230904,102500,17207670,9960,9960,9960,9960,13
|
|
20230904,102400,17078190,9960,9960,9960,9960,0
|
|
20230904,102300,17078190,9960,9960,9960,9960,0
|
|
20230904,102200,17078190,9960,9960,9960,9960,0
|
|
20230904,102100,17078190,9960,9960,9960,9960,0
|
|
20230904,102000,17078190,9960,9960,9960,9960,0
|
|
20230904,101900,17078190,9960,9960,9960,9960,0
|
|
20230904,101800,17078190,9960,9960,9960,9960,0
|
|
20230904,101700,17078190,9960,9960,9960,9960,0
|
|
20230904,101600,17078190,9960,9960,9960,9960,0
|
|
20230904,101500,17078190,9960,9960,9960,9960,0
|
|
20230904,101400,17078190,9960,9960,9960,9960,0
|
|
20230904,101300,17078190,9960,9960,9960,9960,0
|
|
20230904,101200,17078190,9960,9960,9960,9960,0
|
|
20230904,101100,17078190,9960,9960,9960,9960,0
|
|
20230904,101000,17078190,9960,9960,9960,9960,5
|
|
20230904,100900,17028390,9960,9960,9960,9960,1
|
|
20230904,100800,17018430,9960,9960,9960,9960,0
|
|
20230904,100700,17018430,9960,9960,9960,9960,2
|
|
20230904,100600,16998510,9960,9960,9960,9960,0
|
|
20230904,100500,16998510,9960,9960,9960,9960,0
|
|
20230904,100400,16998510,9960,9960,9960,9960,0
|
|
20230904,100300,16998510,9960,9960,9960,9960,4
|
|
20230904,100200,16958670,9950,9950,9950,9950,0
|
|
20230904,100100,16958670,9950,9950,9950,9950,0
|
|
20230904,100000,16958670,9950,9950,9950,9950,0
|
|
20230904,095900,16958670,9950,9950,9950,9950,0
|
|
20230904,095800,16958670,9950,9950,9950,9950,0
|
|
20230904,095700,16958670,9950,9950,9950,9950,0
|
|
20230904,095600,16958670,9950,9950,9950,9950,10
|
|
20230904,095500,16859170,9960,9960,9960,9960,0
|
|
20230904,095400,16859170,9960,9960,9960,9960,0
|
|
20230904,095300,16859170,9960,9960,9960,9960,0
|
|
20230904,095200,16859170,9960,9960,9960,9960,0
|
|
20230904,095100,16859170,9960,9960,9960,9960,0
|
|
20230904,095000,16859170,9960,9960,9960,9960,0
|
|
20230904,094900,16859170,9960,9960,9960,9960,0
|
|
20230904,094800,16859170,9960,9960,9960,9960,0
|
|
20230904,094700,16859170,9960,9960,9960,9960,1
|
|
20230904,094600,16849210,9970,9970,9970,9970,1
|
|
20230904,094500,16839240,9970,9970,9980,9970,40
|
|
20230904,094400,16440070,9970,9970,9970,9970,9
|
|
20230904,094300,16350340,9970,9960,9970,9960,2
|
|
20230904,094200,16330410,9980,9980,9980,9980,305
|
|
20230904,094100,13286510,9980,9980,9980,9980,0
|
|
20230904,094000,13286510,9980,9980,9980,9980,5
|
|
20230904,093900,13236610,9980,9980,9980,9980,2
|
|
20230904,093800,13216650,9980,9980,9980,9980,6
|
|
20230904,093700,13156770,9980,9980,9980,9980,9
|
|
20230904,093600,13066950,9980,9980,9980,9980,3
|
|
20230904,093500,13037010,9980,9980,9980,9980,0
|
|
20230904,093400,13037010,9980,9980,9980,9980,1
|
|
20230904,093300,13027030,9930,9980,9980,9930,11
|
|
20230904,093200,12917740,9980,9950,9980,9950,5
|
|
20230904,093100,12867920,9950,9950,9950,9950,6
|
|
20230904,093000,12808220,9950,9950,9950,9950,0
|
|
20230904,092900,12808220,9950,9950,9950,9950,0
|
|
20230904,092800,12808220,9950,9950,9950,9950,0
|
|
20230904,092700,12808220,9950,9950,9950,9950,1
|
|
20230904,092600,12798270,9950,9950,9950,9950,2
|
|
20230904,092500,12778370,9950,9960,9960,9950,4
|
|
20230904,092400,12738550,9960,9960,9960,9960,1
|
|
20230904,092300,12728590,9920,9920,9920,9920,22
|
|
20230904,092200,12510350,9910,9910,9910,9910,1
|
|
20230904,092100,12500440,9910,9910,9910,9910,1028
|
|
20230904,092000,2312960,9920,9920,9920,9920,0
|
|
20230904,091900,2312960,9920,9920,9920,9920,0
|
|
20230904,091800,2312960,9920,9920,9920,9920,0
|
|
20230904,091700,2312960,9920,9920,9920,9920,0
|
|
20230904,091600,2312960,9920,9920,9920,9920,8
|
|
20230904,091500,2233600,9920,9920,9920,9920,0
|
|
20230904,091400,2233600,9920,9920,9920,9920,0
|
|
20230904,091300,2233600,9920,9920,9920,9920,0
|
|
20230904,091200,2233600,9920,9920,9920,9920,0
|
|
20230904,091100,2233600,9920,9920,9920,9920,0
|
|
20230904,091000,2233600,9920,9920,9920,9920,0
|
|
20230904,090900,2233600,9920,9920,9920,9920,0
|
|
20230904,090800,2233600,9920,9920,9920,9920,0
|
|
20230904,090700,2233600,9920,9920,9920,9920,1
|
|
20230904,090600,2223680,9910,9910,9910,9910,0
|
|
20230904,090500,2223680,9910,9910,9910,9910,0
|
|
20230904,090400,2223680,9910,9910,9910,9910,0
|
|
20230904,090300,2223680,9910,9910,9910,9910,0
|
|
20230904,090200,2223680,9910,9910,9910,9910,0
|
|
20230904,090100,2223680,9910,9980,9990,9910,54
|
|
20230904,090000,1684700,9910,9910,9910,9910,170
|