681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,201800,42744060,9980,9980,9980,9980,28
|
|
20230905,201700,42744060,9980,9980,9980,9980,0
|
|
20230905,201600,42744060,9980,9980,9980,9980,0
|
|
20230905,201500,42744060,9980,9980,9980,9980,0
|
|
20230905,201400,42744060,9980,9980,9980,9980,0
|
|
20230905,201300,42744060,9980,9980,9980,9980,0
|
|
20230905,201200,42744060,9980,9980,9980,9980,0
|
|
20230905,201100,42744060,9980,9980,9980,9980,0
|
|
20230905,201000,42744060,9980,9980,9980,9980,0
|
|
20230905,200900,42744060,9980,9980,9980,9980,0
|
|
20230905,200800,42744060,9980,9980,9980,9980,0
|
|
20230905,200700,42744060,9980,9980,9980,9980,0
|
|
20230905,200600,42744060,9980,9980,9980,9980,0
|
|
20230905,200500,42744060,9980,9980,9980,9980,0
|
|
20230905,200400,42744060,9980,9980,9980,9980,0
|
|
20230905,200300,42744060,9980,9980,9980,9980,0
|
|
20230905,200200,42744060,9980,9980,9980,9980,0
|
|
20230905,200100,42744060,9980,9980,9980,9980,0
|
|
20230905,200000,42744060,9980,9980,9980,9980,0
|
|
20230905,195900,42744060,9980,9980,9980,9980,0
|
|
20230905,195800,42744060,9980,9980,9980,9980,0
|
|
20230905,195700,42744060,9980,9980,9980,9980,0
|
|
20230905,195600,42744060,9980,9980,9980,9980,0
|
|
20230905,195500,42744060,9980,9980,9980,9980,0
|
|
20230905,195400,42744060,9980,9980,9980,9980,0
|
|
20230905,195300,42744060,9980,9980,9980,9980,0
|
|
20230905,195200,42744060,9980,9980,9980,9980,0
|
|
20230905,195100,42744060,9980,9980,9980,9980,0
|
|
20230905,195000,42744060,9980,9980,9980,9980,0
|
|
20230905,194900,42744060,9980,9980,9980,9980,0
|
|
20230905,194800,42744060,9980,9980,9980,9980,28
|
|
20230905,194700,42744060,9980,9980,9980,9980,0
|
|
20230905,194600,42744060,9980,9980,9980,9980,0
|
|
20230905,194500,42744060,9980,9980,9980,9980,0
|
|
20230905,194400,42744060,9980,9980,9980,9980,0
|
|
20230905,194300,42744060,9980,9980,9980,9980,0
|
|
20230905,194200,42744060,9980,9980,9980,9980,0
|
|
20230905,194100,42744060,9980,9980,9980,9980,0
|
|
20230905,194000,42744060,9980,9980,9980,9980,0
|
|
20230905,193900,42744060,9980,9980,9980,9980,0
|
|
20230905,193800,42744060,9980,9980,9980,9980,0
|
|
20230905,193700,42744060,9980,9980,9980,9980,0
|
|
20230905,193600,42744060,9980,9980,9980,9980,0
|
|
20230905,193500,42744060,9980,9980,9980,9980,0
|
|
20230905,193400,42744060,9980,9980,9980,9980,0
|
|
20230905,193300,42744060,9980,9980,9980,9980,0
|
|
20230905,193200,42744060,9980,9980,9980,9980,0
|
|
20230905,193100,42744060,9980,9980,9980,9980,0
|
|
20230905,193000,42744060,9980,9980,9980,9980,0
|
|
20230905,192900,42744060,9980,9980,9980,9980,0
|
|
20230905,192800,42744060,9980,9980,9980,9980,0
|
|
20230905,192700,42744060,9980,9980,9980,9980,0
|
|
20230905,192600,42744060,9980,9980,9980,9980,0
|
|
20230905,192500,42744060,9980,9980,9980,9980,0
|
|
20230905,192400,42744060,9980,9980,9980,9980,0
|
|
20230905,192300,42744060,9980,9980,9980,9980,0
|
|
20230905,192200,42744060,9980,9980,9980,9980,0
|
|
20230905,192100,42744060,9980,9980,9980,9980,0
|
|
20230905,192000,42744060,9980,9980,9980,9980,0
|
|
20230905,191900,42744060,9980,9980,9980,9980,0
|
|
20230905,191800,42744060,9980,9980,9980,9980,28
|
|
20230905,191700,42744060,9980,9980,9980,9980,0
|
|
20230905,191600,42744060,9980,9980,9980,9980,0
|
|
20230905,191500,42744060,9980,9980,9980,9980,0
|
|
20230905,191400,42744060,9980,9980,9980,9980,0
|
|
20230905,191300,42744060,9980,9980,9980,9980,0
|
|
20230905,191200,42744060,9980,9980,9980,9980,0
|
|
20230905,191100,42744060,9980,9980,9980,9980,0
|
|
20230905,191000,42744060,9980,9980,9980,9980,0
|
|
20230905,190900,42744060,9980,9980,9980,9980,0
|
|
20230905,190800,42744060,9980,9980,9980,9980,0
|
|
20230905,190700,42744060,9980,9980,9980,9980,0
|
|
20230905,190600,42744060,9980,9980,9980,9980,0
|
|
20230905,190500,42744060,9980,9980,9980,9980,0
|
|
20230905,190400,42744060,9980,9980,9980,9980,0
|
|
20230905,190300,42744060,9980,9980,9980,9980,0
|
|
20230905,190200,42744060,9980,9980,9980,9980,0
|
|
20230905,190100,42744060,9980,9980,9980,9980,0
|
|
20230905,190000,42744060,9980,9980,9980,9980,0
|
|
20230905,185900,42744060,9980,9980,9980,9980,0
|
|
20230905,185800,42744060,9980,9980,9980,9980,0
|
|
20230905,185700,42744060,9980,9980,9980,9980,0
|
|
20230905,185600,42744060,9980,9980,9980,9980,0
|
|
20230905,185500,42744060,9980,9980,9980,9980,0
|
|
20230905,185400,42744060,9980,9980,9980,9980,0
|
|
20230905,185300,42744060,9980,9980,9980,9980,0
|
|
20230905,185200,42744060,9980,9980,9980,9980,0
|
|
20230905,185100,42744060,9980,9980,9980,9980,0
|
|
20230905,185000,42744060,9980,9980,9980,9980,0
|
|
20230905,184900,42744060,9980,9980,9980,9980,0
|
|
20230905,184800,42744060,9980,9980,9980,9980,28
|
|
20230905,184700,42744060,9980,9980,9980,9980,0
|
|
20230905,184600,42744060,9980,9980,9980,9980,0
|
|
20230905,184500,42744060,9980,9980,9980,9980,0
|
|
20230905,184400,42744060,9980,9980,9980,9980,0
|
|
20230905,184300,42744060,9980,9980,9980,9980,0
|
|
20230905,184200,42744060,9980,9980,9980,9980,0
|
|
20230905,184100,42744060,9980,9980,9980,9980,0
|
|
20230905,184000,42744060,9980,9980,9980,9980,0
|
|
20230905,183900,42744060,9980,9980,9980,9980,0
|
|
20230905,183800,42744060,9980,9980,9980,9980,0
|
|
20230905,183700,42744060,9980,9980,9980,9980,0
|
|
20230905,183600,42744060,9980,9980,9980,9980,0
|
|
20230905,183500,42744060,9980,9980,9980,9980,0
|
|
20230905,183400,42744060,9980,9980,9980,9980,0
|
|
20230905,183300,42744060,9980,9980,9980,9980,0
|
|
20230905,183200,42744060,9980,9980,9980,9980,0
|
|
20230905,183100,42744060,9980,9980,9980,9980,0
|
|
20230905,183000,42744060,9980,9980,9980,9980,0
|
|
20230905,182900,42744060,9980,9980,9980,9980,0
|
|
20230905,182800,42744060,9980,9980,9980,9980,0
|
|
20230905,182700,42744060,9980,9980,9980,9980,0
|
|
20230905,182600,42744060,9980,9980,9980,9980,0
|
|
20230905,182500,42744060,9980,9980,9980,9980,0
|
|
20230905,182400,42744060,9980,9980,9980,9980,0
|
|
20230905,182300,42744060,9980,9980,9980,9980,0
|
|
20230905,182200,42744060,9980,9980,9980,9980,0
|
|
20230905,182100,42744060,9980,9980,9980,9980,0
|
|
20230905,182000,42744060,9980,9980,9980,9980,0
|
|
20230905,181900,42744060,9980,9980,9980,9980,0
|
|
20230905,181800,42744060,9980,9980,9980,9980,28
|
|
20230905,181700,42744060,9980,9980,9980,9980,0
|
|
20230905,181600,42744060,9980,9980,9980,9980,0
|
|
20230905,181500,42744060,9980,9980,9980,9980,0
|
|
20230905,181400,42744060,9980,9980,9980,9980,0
|
|
20230905,181300,42744060,9980,9980,9980,9980,0
|
|
20230905,181200,42744060,9980,9980,9980,9980,0
|
|
20230905,181100,42744060,9980,9980,9980,9980,0
|
|
20230905,181000,42744060,9980,9980,9980,9980,0
|
|
20230905,180900,42744060,9980,9980,9980,9980,0
|
|
20230905,180800,42744060,9980,9980,9980,9980,0
|
|
20230905,180700,42744060,9980,9980,9980,9980,0
|
|
20230905,180600,42744060,9980,9980,9980,9980,0
|
|
20230905,180500,42744060,9980,9980,9980,9980,0
|
|
20230905,180400,42744060,9980,9980,9980,9980,0
|
|
20230905,180300,42744060,9980,9980,9980,9980,0
|
|
20230905,180200,42744060,9980,9980,9980,9980,0
|
|
20230905,180100,42744060,9980,9980,9980,9980,0
|
|
20230905,180000,42744060,9980,9980,9980,9980,0
|
|
20230905,175900,42744060,9980,9980,9980,9980,0
|
|
20230905,175800,42744060,9980,9980,9980,9980,0
|
|
20230905,175700,42744060,9980,9980,9980,9980,0
|
|
20230905,175600,42744060,9980,9980,9980,9980,0
|
|
20230905,175500,42744060,9980,9980,9980,9980,0
|
|
20230905,175400,42744060,9980,9980,9980,9980,0
|
|
20230905,175300,42744060,9980,9980,9980,9980,0
|
|
20230905,175200,42744060,9980,9980,9980,9980,0
|
|
20230905,175100,42744060,9980,9980,9980,9980,0
|
|
20230905,175000,42744060,9980,9980,9980,9980,0
|
|
20230905,174900,42744060,9980,9980,9980,9980,0
|
|
20230905,174800,42744060,9980,9980,9980,9980,28
|
|
20230905,174700,42744060,9980,9980,9980,9980,0
|
|
20230905,174600,42744060,9980,9980,9980,9980,0
|
|
20230905,174500,42744060,9980,9980,9980,9980,0
|
|
20230905,174400,42744060,9980,9980,9980,9980,0
|
|
20230905,174300,42744060,9980,9980,9980,9980,0
|
|
20230905,174200,42744060,9980,9980,9980,9980,0
|
|
20230905,174100,42744060,9980,9980,9980,9980,0
|
|
20230905,174000,42744060,9980,9980,9980,9980,0
|
|
20230905,173900,42744060,9980,9980,9980,9980,0
|
|
20230905,173800,42744060,9980,9980,9980,9980,0
|
|
20230905,173700,42744060,9980,9980,9980,9980,0
|
|
20230905,173600,42744060,9980,9980,9980,9980,0
|
|
20230905,173500,42744060,9980,9980,9980,9980,0
|
|
20230905,173400,42744060,9980,9980,9980,9980,0
|
|
20230905,173300,42744060,9980,9980,9980,9980,0
|
|
20230905,173200,42744060,9980,9980,9980,9980,0
|
|
20230905,173100,42744060,9980,9980,9980,9980,0
|
|
20230905,173000,42744060,9980,9980,9980,9980,0
|
|
20230905,172900,42744060,9980,9980,9980,9980,0
|
|
20230905,172800,42744060,9980,9980,9980,9980,0
|
|
20230905,172700,42744060,9980,9980,9980,9980,0
|
|
20230905,172600,42744060,9980,9980,9980,9980,0
|
|
20230905,172500,42744060,9980,9980,9980,9980,0
|
|
20230905,172400,42744060,9980,9980,9980,9980,0
|
|
20230905,172300,42744060,9980,9980,9980,9980,0
|
|
20230905,172200,42744060,9980,9980,9980,9980,0
|
|
20230905,172100,42744060,9980,9980,9980,9980,0
|
|
20230905,172000,42744060,9980,9980,9980,9980,0
|
|
20230905,171900,42744060,9980,9980,9980,9980,0
|
|
20230905,171800,42744060,9980,9980,9980,9980,28
|
|
20230905,171700,42744060,9980,9980,9980,9980,0
|
|
20230905,171600,42744060,9980,9980,9980,9980,0
|
|
20230905,171500,42744060,9980,9980,9980,9980,0
|
|
20230905,171400,42744060,9980,9980,9980,9980,0
|
|
20230905,171300,42744060,9980,9980,9980,9980,0
|
|
20230905,171200,42744060,9980,9980,9980,9980,0
|
|
20230905,171100,42744060,9980,9980,9980,9980,0
|
|
20230905,171000,42744060,9980,9980,9980,9980,0
|
|
20230905,170900,42744060,9980,9980,9980,9980,0
|
|
20230905,170800,42744060,9980,9980,9980,9980,0
|
|
20230905,170700,42744060,9980,9980,9980,9980,0
|
|
20230905,170600,42744060,9980,9980,9980,9980,0
|
|
20230905,170500,42744060,9980,9980,9980,9980,0
|
|
20230905,170400,42744060,9980,9980,9980,9980,0
|
|
20230905,170300,42744060,9980,9980,9980,9980,0
|
|
20230905,170200,42744060,9980,9980,9980,9980,0
|
|
20230905,170100,42744060,9980,9980,9980,9980,0
|
|
20230905,170000,42744060,9980,9980,9980,9980,0
|
|
20230905,165900,42744060,9980,9980,9980,9980,0
|
|
20230905,165800,42744060,9980,9980,9980,9980,0
|
|
20230905,165700,42744060,9980,9980,9980,9980,0
|
|
20230905,165600,42744060,9980,9980,9980,9980,0
|
|
20230905,165500,42744060,9980,9980,9980,9980,0
|
|
20230905,165400,42744060,9980,9980,9980,9980,0
|
|
20230905,165300,42744060,9980,9980,9980,9980,0
|
|
20230905,165200,42744060,9980,9980,9980,9980,0
|
|
20230905,165100,42744060,9980,9980,9980,9980,0
|
|
20230905,165000,42744060,9980,9980,9980,9980,0
|
|
20230905,164900,42744060,9980,9980,9980,9980,0
|
|
20230905,164800,42744060,9980,9980,9980,9980,28
|
|
20230905,164700,42744060,9980,9980,9980,9980,0
|
|
20230905,164600,42744060,9980,9980,9980,9980,0
|
|
20230905,164500,42744060,9980,9980,9980,9980,0
|
|
20230905,164400,42744060,9980,9980,9980,9980,0
|
|
20230905,164300,42744060,9980,9980,9980,9980,0
|
|
20230905,164200,42744060,9980,9980,9980,9980,0
|
|
20230905,164100,42744060,9980,9980,9980,9980,0
|
|
20230905,164000,42744060,9980,9980,9980,9980,0
|
|
20230905,163900,42744060,9980,9980,9980,9980,0
|
|
20230905,163800,42744060,9980,9980,9980,9980,0
|
|
20230905,163700,42744060,9980,9980,9980,9980,0
|
|
20230905,163600,42744060,9980,9980,9980,9980,0
|
|
20230905,163500,42744060,9980,9980,9980,9980,0
|
|
20230905,163400,42744060,9980,9980,9980,9980,0
|
|
20230905,163300,42744060,9980,9980,9980,9980,0
|
|
20230905,163200,42744060,9980,9980,9980,9980,0
|
|
20230905,163100,42744060,9980,9980,9980,9980,0
|
|
20230905,163000,42744060,9980,9980,9980,9980,0
|
|
20230905,162900,42744060,9980,9980,9980,9980,0
|
|
20230905,162800,42744060,9980,9980,9980,9980,0
|
|
20230905,162700,42744060,9980,9980,9980,9980,0
|
|
20230905,162600,42744060,9980,9980,9980,9980,0
|
|
20230905,162500,42744060,9980,9980,9980,9980,0
|
|
20230905,162400,42744060,9980,9980,9980,9980,0
|
|
20230905,162300,42744060,9980,9980,9980,9980,0
|
|
20230905,162200,42744060,9980,9980,9980,9980,0
|
|
20230905,162100,42744060,9980,9980,9980,9980,0
|
|
20230905,162000,42744060,9980,9980,9980,9980,0
|
|
20230905,161900,42744060,9980,9980,9980,9980,0
|
|
20230905,161800,42744060,9980,9980,9980,9980,28
|
|
20230905,161700,42744060,9980,9980,9980,9980,0
|
|
20230905,161600,42744060,9980,9980,9980,9980,0
|
|
20230905,161500,42744060,9980,9980,9980,9980,0
|
|
20230905,161400,42744060,9980,9980,9980,9980,0
|
|
20230905,161300,42744060,9980,9980,9980,9980,0
|
|
20230905,161200,42744060,9980,9980,9980,9980,0
|
|
20230905,161100,42744060,9980,9980,9980,9980,0
|
|
20230905,161000,42744060,9980,9980,9980,9980,0
|
|
20230905,160900,42744060,9980,9980,9980,9980,0
|
|
20230905,160800,42744060,9980,9980,9980,9980,0
|
|
20230905,160700,42744060,9980,9980,9980,9980,0
|
|
20230905,160600,42744060,9980,9980,9980,9980,0
|
|
20230905,160500,42744060,9980,9980,9980,9980,0
|
|
20230905,160400,42744060,9980,9980,9980,9980,0
|
|
20230905,160300,42744060,9980,9980,9980,9980,0
|
|
20230905,160200,42744060,9980,9980,9980,9980,0
|
|
20230905,160100,42744060,9980,9980,9980,9980,0
|
|
20230905,160000,42744060,9980,9980,9980,9980,0
|
|
20230905,155900,42744060,9980,9980,9980,9980,0
|
|
20230905,155800,42744060,9980,9980,9980,9980,0
|
|
20230905,155700,42744060,9980,9980,9980,9980,0
|
|
20230905,155600,42744060,9980,9980,9980,9980,0
|
|
20230905,155500,42744060,9980,9980,9980,9980,0
|
|
20230905,155400,42744060,9980,9980,9980,9980,0
|
|
20230905,155300,42744060,9980,9980,9980,9980,0
|
|
20230905,155200,42744060,9980,9980,9980,9980,0
|
|
20230905,155100,42744060,9980,9980,9980,9980,0
|
|
20230905,155000,42744060,9980,9980,9980,9980,0
|
|
20230905,154900,42744060,9980,9980,9980,9980,0
|
|
20230905,154800,42744060,9980,9980,9980,9980,28
|
|
20230905,154700,42744060,9980,9980,9980,9980,0
|
|
20230905,154600,42744060,9980,9980,9980,9980,0
|
|
20230905,154500,42744060,9980,9980,9980,9980,0
|
|
20230905,154400,42744060,9980,9980,9980,9980,0
|
|
20230905,154300,42744060,9980,9980,9980,9980,0
|
|
20230905,154200,42744060,9980,9980,9980,9980,0
|
|
20230905,154100,42744060,9980,9980,9980,9980,0
|
|
20230905,154000,42744060,9980,9980,9980,9980,0
|
|
20230905,153900,42744060,9980,9980,9980,9980,0
|
|
20230905,153800,42744060,9980,9980,9980,9980,0
|
|
20230905,153700,42744060,9980,9980,9980,9980,0
|
|
20230905,153600,42744060,9980,9980,9980,9980,0
|
|
20230905,153500,42744060,9980,9980,9980,9980,0
|
|
20230905,153400,42744060,9980,9980,9980,9980,0
|
|
20230905,153300,42744060,9980,9980,9980,9980,0
|
|
20230905,153200,42744060,9980,9980,9980,9980,0
|
|
20230905,153100,42744060,9980,9980,9980,9980,0
|
|
20230905,153000,42744060,9980,9980,9980,9980,28
|
|
20230905,152900,42464620,9980,9980,9980,9980,0
|
|
20230905,152800,42464620,9980,9980,9980,9980,0
|
|
20230905,152700,42464620,9980,9980,9980,9980,0
|
|
20230905,152600,42464620,9980,9980,9980,9980,0
|
|
20230905,152500,42464620,9980,9980,9980,9980,0
|
|
20230905,152400,42464620,9980,9980,9980,9980,0
|
|
20230905,152300,42464620,9980,9980,9980,9980,0
|
|
20230905,152200,42464620,9980,9980,9980,9980,0
|
|
20230905,152100,42464620,9980,9980,9980,9980,0
|
|
20230905,152000,42464620,9980,9980,9980,9980,0
|
|
20230905,151900,42464620,9980,9980,9980,9980,0
|
|
20230905,151800,42464620,9980,9980,9980,9980,0
|
|
20230905,151700,42464620,9980,9980,9980,9980,3
|
|
20230905,151600,42434680,9980,9980,9980,9980,0
|
|
20230905,151500,42434680,9980,9980,9980,9980,0
|
|
20230905,151400,42434680,9980,9980,9980,9980,11
|
|
20230905,151300,42324900,9970,9970,9970,9970,0
|
|
20230905,151200,42324900,9970,9970,9970,9970,0
|
|
20230905,151100,42324900,9970,9980,9980,9970,7
|
|
20230905,151000,42255080,9980,9980,9980,9980,1
|
|
20230905,150900,42245100,9970,9970,9970,9970,0
|
|
20230905,150800,42245100,9970,9970,9970,9970,0
|
|
20230905,150700,42245100,9970,9970,9970,9970,11
|
|
20230905,150600,42135430,9950,9950,9950,9950,0
|
|
20230905,150500,42135430,9950,9950,9950,9950,0
|
|
20230905,150400,42135430,9950,9950,9950,9950,2
|
|
20230905,150300,42115530,9950,9950,9950,9950,0
|
|
20230905,150200,42115530,9950,9950,9950,9950,0
|
|
20230905,150100,42115530,9950,9950,9950,9950,0
|
|
20230905,150000,42115530,9950,9950,9950,9950,0
|
|
20230905,145900,42115530,9950,9960,9960,9950,175
|
|
20230905,145800,40373840,9980,9980,9980,9980,0
|
|
20230905,145700,40373840,9980,9980,9980,9980,0
|
|
20230905,145600,40373840,9980,9980,9980,9980,0
|
|
20230905,145500,40373840,9980,9980,9980,9980,0
|
|
20230905,145400,40373840,9980,9980,9980,9980,13
|
|
20230905,145300,40244100,9980,9980,9980,9980,0
|
|
20230905,145200,40244100,9980,9980,9980,9980,0
|
|
20230905,145100,40244100,9980,9970,9980,9970,16
|
|
20230905,145000,40084470,9980,9980,9980,9980,0
|
|
20230905,144900,40084470,9980,9980,9980,9980,0
|
|
20230905,144800,40084470,9980,9980,9980,9980,1
|
|
20230905,144700,40074490,9980,9980,9980,9980,0
|
|
20230905,144600,40074490,9980,9980,9980,9980,0
|
|
20230905,144500,40074490,9980,9980,9980,9980,0
|
|
20230905,144400,40074490,9980,9980,9980,9980,0
|
|
20230905,144300,40074490,9980,9980,9980,9980,1
|
|
20230905,144200,40064510,9980,9980,9980,9980,0
|
|
20230905,144100,40064510,9980,9980,9980,9980,0
|
|
20230905,144000,40064510,9980,9980,9980,9980,0
|
|
20230905,143900,40064510,9980,9980,9980,9980,0
|
|
20230905,143800,40064510,9980,9980,9980,9980,0
|
|
20230905,143700,40064510,9980,9980,9980,9980,0
|
|
20230905,143600,40064510,9980,9960,9980,9960,2
|
|
20230905,143500,40044570,9960,9960,9960,9960,0
|
|
20230905,143400,40044570,9960,9960,9960,9960,0
|
|
20230905,143300,40044570,9960,9960,9960,9960,0
|
|
20230905,143200,40044570,9960,9960,9960,9960,0
|
|
20230905,143100,40044570,9960,9960,9960,9960,0
|
|
20230905,143000,40044570,9960,9960,9960,9960,0
|
|
20230905,142900,40044570,9960,9960,9960,9960,0
|
|
20230905,142800,40044570,9960,9960,9960,9960,4
|
|
20230905,142700,40004730,9980,9980,9980,9980,0
|
|
20230905,142600,40004730,9980,9980,9980,9980,0
|
|
20230905,142500,40004730,9980,9980,9980,9980,0
|
|
20230905,142400,40004730,9980,9980,9980,9980,0
|
|
20230905,142300,40004730,9980,9980,9980,9980,0
|
|
20230905,142200,40004730,9980,9980,9980,9980,1
|
|
20230905,142100,39994750,9980,9980,9980,9980,0
|
|
20230905,142000,39994750,9980,9980,9980,9980,50
|
|
20230905,141900,39495750,9980,9980,9980,9980,0
|
|
20230905,141800,39495750,9980,9980,9980,9980,38
|
|
20230905,141700,39116510,9980,9980,9980,9980,0
|
|
20230905,141600,39116510,9980,9980,9980,9980,0
|
|
20230905,141500,39116510,9980,9980,9980,9980,0
|
|
20230905,141400,39116510,9980,9980,9980,9980,0
|
|
20230905,141300,39116510,9980,9980,9980,9980,0
|
|
20230905,141200,39116510,9980,9980,9980,9980,0
|
|
20230905,141100,39116510,9980,9980,9980,9980,0
|
|
20230905,141000,39116510,9980,9980,9980,9980,0
|
|
20230905,140900,39116510,9980,9980,9980,9980,0
|
|
20230905,140800,39116510,9980,9980,9980,9980,0
|
|
20230905,140700,39116510,9980,9980,9980,9980,0
|
|
20230905,140600,39116510,9980,9980,9980,9980,0
|
|
20230905,140500,39116510,9980,9980,9980,9980,235
|
|
20230905,140400,36771210,9980,9980,9980,9980,0
|
|
20230905,140300,36771210,9980,9980,9980,9980,0
|
|
20230905,140200,36771210,9980,9980,9980,9980,1
|
|
20230905,140100,36761230,9980,9980,9980,9980,0
|
|
20230905,140000,36761230,9980,9980,9980,9980,0
|
|
20230905,135900,36761230,9980,9980,9980,9980,0
|
|
20230905,135800,36761230,9980,9980,9980,9980,0
|
|
20230905,135700,36761230,9980,9980,9980,9980,0
|
|
20230905,135600,36761230,9980,9980,9980,9980,0
|
|
20230905,135500,36761230,9980,9980,9980,9980,0
|
|
20230905,135400,36761230,9980,9980,9980,9980,0
|
|
20230905,135300,36761230,9980,9980,9980,9980,0
|
|
20230905,135200,36761230,9980,9980,9980,9980,0
|
|
20230905,135100,36761230,9980,9980,9980,9980,0
|
|
20230905,135000,36761230,9980,9980,9980,9980,10
|
|
20230905,134900,36661430,9980,9980,9980,9980,5
|
|
20230905,134800,36611530,9950,9950,9950,9950,0
|
|
20230905,134700,36611530,9950,9950,9950,9950,0
|
|
20230905,134600,36611530,9950,9960,9960,9950,13
|
|
20230905,134500,36482130,9950,9950,9950,9950,0
|
|
20230905,134400,36482130,9950,9950,9950,9950,0
|
|
20230905,134300,36482130,9950,9950,9950,9950,0
|
|
20230905,134200,36482130,9950,9950,9950,9950,0
|
|
20230905,134100,36482130,9950,9950,9950,9950,0
|
|
20230905,134000,36482130,9950,9960,9960,9950,78
|
|
20230905,133900,35705650,9960,9960,9960,9960,10
|
|
20230905,133800,35606050,9970,9970,9970,9970,0
|
|
20230905,133700,35606050,9970,9970,9970,9970,0
|
|
20230905,133600,35606050,9970,9970,9970,9970,0
|
|
20230905,133500,35606050,9970,9970,9970,9970,0
|
|
20230905,133400,35606050,9970,9970,9970,9970,0
|
|
20230905,133300,35606050,9970,9970,9970,9970,0
|
|
20230905,133200,35606050,9970,9970,9970,9970,0
|
|
20230905,133100,35606050,9970,9970,9970,9970,0
|
|
20230905,133000,35606050,9970,9970,9970,9970,0
|
|
20230905,132900,35606050,9970,9970,9970,9970,0
|
|
20230905,132800,35606050,9970,9970,9970,9970,0
|
|
20230905,132700,35606050,9970,9970,9970,9970,0
|
|
20230905,132600,35606050,9970,9970,9970,9970,0
|
|
20230905,132500,35606050,9970,9970,9970,9970,6
|
|
20230905,132400,35546230,9970,9970,9970,9970,0
|
|
20230905,132300,35546230,9970,9970,9970,9970,37
|
|
20230905,132200,35177340,9970,9970,9970,9970,0
|
|
20230905,132100,35177340,9970,9970,9970,9970,0
|
|
20230905,132000,35177340,9970,9970,9970,9970,0
|
|
20230905,131900,35177340,9970,9970,9970,9970,0
|
|
20230905,131800,35177340,9970,9970,9970,9970,30
|
|
20230905,131700,34878240,9970,9970,9970,9970,0
|
|
20230905,131600,34878240,9970,9970,9970,9970,0
|
|
20230905,131500,34878240,9970,9970,9970,9970,0
|
|
20230905,131400,34878240,9970,9970,9970,9970,0
|
|
20230905,131300,34878240,9970,9970,9970,9970,0
|
|
20230905,131200,34878240,9970,9970,9970,9970,0
|
|
20230905,131100,34878240,9970,9970,9970,9970,1
|
|
20230905,131000,34868270,9960,9960,9960,9960,0
|
|
20230905,130900,34868270,9960,9960,9960,9960,0
|
|
20230905,130800,34868270,9960,9960,9960,9960,0
|
|
20230905,130700,34868270,9960,9960,9960,9960,0
|
|
20230905,130600,34868270,9960,9960,9960,9960,0
|
|
20230905,130500,34868270,9960,9960,9960,9960,0
|
|
20230905,130400,34868270,9960,9960,9960,9960,0
|
|
20230905,130300,34868270,9960,9960,9960,9960,50
|
|
20230905,130200,34370270,9960,9960,9960,9960,0
|
|
20230905,130100,34370270,9960,9960,9960,9960,0
|
|
20230905,130000,34370270,9960,9960,9960,9960,0
|
|
20230905,125900,34370270,9960,9960,9960,9960,0
|
|
20230905,125800,34370270,9960,9960,9960,9960,0
|
|
20230905,125700,34370270,9960,9960,9960,9960,0
|
|
20230905,125600,34370270,9960,9960,9960,9960,1
|
|
20230905,125500,34360310,9960,9960,9960,9960,0
|
|
20230905,125400,34360310,9960,9960,9960,9960,0
|
|
20230905,125300,34360310,9960,9960,9960,9960,0
|
|
20230905,125200,34360310,9960,9960,9960,9960,0
|
|
20230905,125100,34360310,9960,9960,9960,9960,0
|
|
20230905,125000,34360310,9960,9960,9960,9960,0
|
|
20230905,124900,34360310,9960,9960,9960,9960,1
|
|
20230905,124800,34350350,9960,9960,9960,9960,0
|
|
20230905,124700,34350350,9960,9960,9960,9960,1
|
|
20230905,124600,34340390,9970,9970,9970,9970,0
|
|
20230905,124500,34340390,9970,9970,9970,9970,0
|
|
20230905,124400,34340390,9970,9970,9970,9970,0
|
|
20230905,124300,34340390,9970,9970,9970,9970,0
|
|
20230905,124200,34340390,9970,9970,9970,9970,0
|
|
20230905,124100,34340390,9970,9970,9970,9970,0
|
|
20230905,124000,34340390,9970,9970,9970,9970,0
|
|
20230905,123900,34340390,9970,9970,9970,9970,0
|
|
20230905,123800,34340390,9970,9970,9970,9970,0
|
|
20230905,123700,34340390,9970,9970,9970,9970,0
|
|
20230905,123600,34340390,9970,9970,9970,9970,0
|
|
20230905,123500,34340390,9970,9970,9970,9970,0
|
|
20230905,123400,34340390,9970,9980,9980,9970,41
|
|
20230905,123300,33931610,9970,9970,9970,9970,10
|
|
20230905,123200,33831910,9970,9970,9970,9970,0
|
|
20230905,123100,33831910,9970,9970,9970,9970,10
|
|
20230905,123000,33732210,9960,9960,9960,9960,0
|
|
20230905,122900,33732210,9960,9960,9960,9960,0
|
|
20230905,122800,33732210,9960,9960,9960,9960,0
|
|
20230905,122700,33732210,9960,9960,9960,9960,0
|
|
20230905,122600,33732210,9960,9960,9960,9960,0
|
|
20230905,122500,33732210,9960,9960,9960,9960,0
|
|
20230905,122400,33732210,9960,9960,9960,9960,0
|
|
20230905,122300,33732210,9960,9960,9960,9960,0
|
|
20230905,122200,33732210,9960,9960,9960,9960,0
|
|
20230905,122100,33732210,9960,9960,9960,9960,7
|
|
20230905,122000,33662490,9970,9970,9970,9970,0
|
|
20230905,121900,33662490,9970,9970,9970,9970,20
|
|
20230905,121800,33463090,9970,9970,9970,9970,0
|
|
20230905,121700,33463090,9970,9970,9970,9970,0
|
|
20230905,121600,33463090,9970,9970,9970,9970,0
|
|
20230905,121500,33463090,9970,9970,9970,9970,0
|
|
20230905,121400,33463090,9970,9970,9970,9970,0
|
|
20230905,121300,33463090,9970,9970,9970,9970,0
|
|
20230905,121200,33463090,9970,9970,9970,9970,0
|
|
20230905,121100,33463090,9970,9970,9970,9970,0
|
|
20230905,121000,33463090,9970,9970,9970,9970,0
|
|
20230905,120900,33463090,9970,9970,9970,9970,0
|
|
20230905,120800,33463090,9970,9970,9970,9970,0
|
|
20230905,120700,33463090,9970,9970,9970,9970,0
|
|
20230905,120600,33463090,9970,9970,9970,9970,0
|
|
20230905,120500,33463090,9970,9970,9970,9970,0
|
|
20230905,120400,33463090,9970,9970,9970,9970,0
|
|
20230905,120300,33463090,9970,9970,9970,9970,0
|
|
20230905,120200,33463090,9970,9970,9970,9970,0
|
|
20230905,120100,33463090,9970,9970,9970,9970,0
|
|
20230905,120000,33463090,9970,9970,9970,9960,31
|
|
20230905,115900,33154310,9960,9960,9960,9960,56
|
|
20230905,115800,32596550,9950,9950,9950,9950,1
|
|
20230905,115700,32586600,9960,9960,9960,9960,0
|
|
20230905,115600,32586600,9960,9960,9960,9960,5
|
|
20230905,115500,32536800,9950,9950,9950,9950,0
|
|
20230905,115400,32536800,9950,9950,9950,9940,17
|
|
20230905,115300,32367710,9950,9950,9950,9950,0
|
|
20230905,115200,32367710,9950,9950,9950,9950,10
|
|
20230905,115100,32268210,9960,9960,9960,9960,0
|
|
20230905,115000,32268210,9960,9960,9960,9960,0
|
|
20230905,114900,32268210,9960,9960,9960,9960,45
|
|
20230905,114800,31820010,9960,9960,9960,9960,1
|
|
20230905,114700,31810050,9930,9930,9930,9930,50
|
|
20230905,114600,31313550,9930,9930,9930,9930,2
|
|
20230905,114500,31293690,9930,9930,9930,9930,0
|
|
20230905,114400,31293690,9930,9930,9930,9930,0
|
|
20230905,114300,31293690,9930,9930,9930,9930,0
|
|
20230905,114200,31293690,9930,9930,9930,9930,0
|
|
20230905,114100,31293690,9930,9930,9930,9930,0
|
|
20230905,114000,31293690,9930,9930,9930,9930,0
|
|
20230905,113900,31293690,9930,9930,9930,9930,0
|
|
20230905,113800,31293690,9930,9930,9930,9930,0
|
|
20230905,113700,31293690,9930,9930,9930,9930,0
|
|
20230905,113600,31293690,9930,9930,9930,9930,0
|
|
20230905,113500,31293690,9930,9930,9930,9930,0
|
|
20230905,113400,31293690,9930,9940,9940,9930,200
|
|
20230905,113300,29305790,9950,9950,9950,9950,10
|
|
20230905,113200,29206290,9950,9950,9950,9950,0
|
|
20230905,113100,29206290,9950,9950,9950,9950,0
|
|
20230905,113000,29206290,9950,9950,9950,9950,0
|
|
20230905,112900,29206290,9950,9950,9950,9950,1
|
|
20230905,112800,29196340,9950,9950,9950,9950,0
|
|
20230905,112700,29196340,9950,9950,9950,9950,0
|
|
20230905,112600,29196340,9950,9950,9950,9950,0
|
|
20230905,112500,29196340,9950,9950,9950,9950,1
|
|
20230905,112400,29186390,9960,9960,9960,9960,0
|
|
20230905,112300,29186390,9960,9960,9960,9960,0
|
|
20230905,112200,29186390,9960,9960,9960,9960,0
|
|
20230905,112100,29186390,9960,9960,9960,9960,0
|
|
20230905,112000,29186390,9960,9960,9960,9960,0
|
|
20230905,111900,29186390,9960,9960,9960,9960,1
|
|
20230905,111800,29176430,9960,9960,9960,9960,1
|
|
20230905,111700,29166470,9960,9960,9960,9960,0
|
|
20230905,111600,29166470,9960,9960,9960,9960,0
|
|
20230905,111500,29166470,9960,9950,9960,9950,10
|
|
20230905,111400,29066880,9950,9950,9950,9950,20
|
|
20230905,111300,28867880,9950,9950,9950,9950,0
|
|
20230905,111200,28867880,9950,9950,9950,9950,0
|
|
20230905,111100,28867880,9950,9950,9950,9950,1
|
|
20230905,111000,28857930,9950,9950,9950,9950,2
|
|
20230905,110900,28838030,9950,9950,9950,9950,0
|
|
20230905,110800,28838030,9950,9950,9950,9950,46
|
|
20230905,110700,28380330,9950,9950,9950,9950,0
|
|
20230905,110600,28380330,9950,9950,9950,9950,0
|
|
20230905,110500,28380330,9950,9950,9950,9950,4
|
|
20230905,110400,28340530,9940,9940,9940,9940,0
|
|
20230905,110300,28340530,9940,9940,9940,9940,0
|
|
20230905,110200,28340530,9940,9940,9940,9940,0
|
|
20230905,110100,28340530,9940,9940,9940,9940,0
|
|
20230905,110000,28340530,9940,9940,9940,9940,0
|
|
20230905,105900,28340530,9940,9940,9940,9940,0
|
|
20230905,105800,28340530,9940,9940,9940,9940,0
|
|
20230905,105700,28340530,9940,9940,9940,9940,0
|
|
20230905,105600,28340530,9940,9940,9940,9940,64
|
|
20230905,105500,27704370,9940,9940,9940,9940,0
|
|
20230905,105400,27704370,9940,9940,9940,9940,0
|
|
20230905,105300,27704370,9940,9940,9940,9940,0
|
|
20230905,105200,27704370,9940,9940,9940,9940,0
|
|
20230905,105100,27704370,9940,9940,9940,9940,1
|
|
20230905,105000,27694430,9940,9940,9940,9940,0
|
|
20230905,104900,27694430,9940,9940,9940,9940,0
|
|
20230905,104800,27694430,9940,9940,9940,9940,0
|
|
20230905,104700,27694430,9940,9940,9940,9940,0
|
|
20230905,104600,27694430,9940,9940,9940,9940,0
|
|
20230905,104500,27694430,9940,9940,9940,9940,0
|
|
20230905,104400,27694430,9940,9940,9940,9940,0
|
|
20230905,104300,27694430,9940,9940,9940,9940,0
|
|
20230905,104200,27694430,9940,9940,9940,9940,0
|
|
20230905,104100,27694430,9940,9940,9940,9940,2
|
|
20230905,104000,27674550,9930,9930,9930,9930,0
|
|
20230905,103900,27674550,9930,9930,9930,9930,1
|
|
20230905,103800,27664620,9920,9920,9920,9920,0
|
|
20230905,103700,27664620,9920,9920,9920,9920,0
|
|
20230905,103600,27664620,9920,9920,9920,9920,0
|
|
20230905,103500,27664620,9920,9920,9920,9920,0
|
|
20230905,103400,27664620,9920,9920,9920,9920,0
|
|
20230905,103300,27664620,9920,9920,9920,9920,0
|
|
20230905,103200,27664620,9920,9920,9920,9920,0
|
|
20230905,103100,27664620,9920,9920,9920,9920,0
|
|
20230905,103000,27664620,9920,9920,9920,9920,0
|
|
20230905,102900,27664620,9920,9920,9920,9920,0
|
|
20230905,102800,27664620,9920,9920,9920,9920,0
|
|
20230905,102700,27664620,9920,9920,9920,9920,0
|
|
20230905,102600,27664620,9920,9920,9920,9920,0
|
|
20230905,102500,27664620,9920,9920,9920,9920,0
|
|
20230905,102400,27664620,9920,9930,9930,9920,2
|
|
20230905,102300,27644770,9930,9930,9930,9930,0
|
|
20230905,102200,27644770,9930,9930,9930,9930,1
|
|
20230905,102100,27634840,9930,9930,9930,9930,69
|
|
20230905,102000,26949670,9930,9960,9960,9930,144
|
|
20230905,101900,25519010,9960,9960,9960,9960,0
|
|
20230905,101800,25519010,9960,9970,9970,9960,100
|
|
20230905,101700,24522980,9970,9970,9970,9970,0
|
|
20230905,101600,24522980,9970,9970,9970,9970,0
|
|
20230905,101500,24522980,9970,9970,9970,9970,0
|
|
20230905,101400,24522980,9970,9970,9970,9970,0
|
|
20230905,101300,24522980,9970,9970,9970,9970,0
|
|
20230905,101200,24522980,9970,9970,9970,9970,0
|
|
20230905,101100,24522980,9970,9970,9970,9970,0
|
|
20230905,101000,24522980,9970,9970,9970,9970,0
|
|
20230905,100900,24522980,9970,9970,9970,9970,0
|
|
20230905,100800,24522980,9970,9970,9970,9970,0
|
|
20230905,100700,24522980,9970,9970,9970,9970,0
|
|
20230905,100600,24522980,9970,9970,9970,9970,0
|
|
20230905,100500,24522980,9970,9970,9970,9970,0
|
|
20230905,100400,24522980,9970,9970,9970,9970,50
|
|
20230905,100300,24024480,9980,9980,9980,9980,0
|
|
20230905,100200,24024480,9980,9980,9980,9980,0
|
|
20230905,100100,24024480,9980,9980,9980,9980,1
|
|
20230905,100000,24014500,9960,9960,9960,9960,0
|
|
20230905,095900,24014500,9960,9960,9960,9960,0
|
|
20230905,095800,24014500,9960,9960,9960,9960,0
|
|
20230905,095700,24014500,9960,9960,9960,9960,0
|
|
20230905,095600,24014500,9960,9960,9960,9960,0
|
|
20230905,095500,24014500,9960,9960,9960,9960,21
|
|
20230905,095400,23805340,9980,9980,9980,9980,0
|
|
20230905,095300,23805340,9980,9980,9980,9980,0
|
|
20230905,095200,23805340,9980,9980,9980,9980,1
|
|
20230905,095100,23795360,9970,9970,9970,9970,73
|
|
20230905,095000,23067550,9980,9980,9980,9980,34
|
|
20230905,094900,22728230,9980,9980,9980,9980,0
|
|
20230905,094800,22728230,9980,9980,9980,9980,0
|
|
20230905,094700,22728230,9980,9980,9980,9980,100
|
|
20230905,094600,21730230,9980,9980,9980,9980,0
|
|
20230905,094500,21730230,9980,9980,9980,9980,0
|
|
20230905,094400,21730230,9980,9980,9980,9980,0
|
|
20230905,094300,21730230,9980,9980,9980,9980,0
|
|
20230905,094200,21730230,9980,9980,9980,9980,0
|
|
20230905,094100,21730230,9980,9980,9980,9980,0
|
|
20230905,094000,21730230,9980,9990,9990,9980,31
|
|
20230905,093900,21420840,9990,9990,9990,9990,0
|
|
20230905,093800,21420840,9990,10000,10000,9990,3
|
|
20230905,093700,21390850,10000,9970,10000,9970,103
|
|
20230905,093600,20363850,10000,10000,10000,10000,4
|
|
20230905,093500,20323850,10000,10000,10000,10000,1
|
|
20230905,093400,20313850,10000,10000,10000,10000,2
|
|
20230905,093300,20293850,10000,10000,10000,10000,11
|
|
20230905,093200,20183850,10000,9970,10000,9970,123
|
|
20230905,093100,18957450,9980,9990,10000,9980,55
|
|
20230905,093000,18408480,9990,9990,9990,9990,5
|
|
20230905,092900,18358530,9990,9990,9990,9990,52
|
|
20230905,092800,17839050,9990,9990,9990,9990,0
|
|
20230905,092700,17839050,9990,9990,9990,9990,8
|
|
20230905,092600,17759130,9990,9990,9990,9990,0
|
|
20230905,092500,17759130,9990,9990,9990,9990,7
|
|
20230905,092400,17689200,9990,9990,9990,9990,101
|
|
20230905,092300,16680210,9990,9990,9990,9990,0
|
|
20230905,092200,16680210,9990,9990,9990,9990,0
|
|
20230905,092100,16680210,9990,9990,9990,9990,105
|
|
20230905,092000,15631260,9990,9990,9990,9990,0
|
|
20230905,091900,15631260,9990,9990,9990,9990,500
|
|
20230905,091800,10636260,10000,10000,10000,10000,0
|
|
20230905,091700,10636260,10000,10000,10000,10000,0
|
|
20230905,091600,10636260,10000,10000,10000,10000,23
|
|
20230905,091500,10406260,10000,10000,10000,10000,3
|
|
20230905,091400,10376260,9990,9990,9990,9990,5
|
|
20230905,091300,10326310,10000,10000,10000,10000,0
|
|
20230905,091200,10326310,10000,10000,10000,10000,0
|
|
20230905,091100,10326310,10000,10000,10000,10000,0
|
|
20230905,091000,10326310,10000,10000,10000,10000,0
|
|
20230905,090900,10326310,10000,9970,10000,9970,46
|
|
20230905,090800,9867660,9970,9970,9970,9970,32
|
|
20230905,090700,9548620,9970,9970,9970,9970,27
|
|
20230905,090600,9279430,9970,9980,9980,9970,376
|
|
20230905,090500,5528720,9980,10000,10000,9980,57
|
|
20230905,090400,4958740,10000,9990,10020,9990,337
|
|
20230905,090300,1589000,10000,10000,10000,9990,120
|
|
20230905,090200,389100,10000,10000,10000,10000,0
|
|
20230905,090100,389100,10000,10000,10000,10000,0
|
|
20230905,090000,389100,10000,10000,10000,9970,39
|