683 lines
31 KiB
CSV
683 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,202000,39226980,9920,9920,9920,9920,30
|
|
20230906,201900,39226980,9920,9920,9920,9920,0
|
|
20230906,201800,39226980,9920,9920,9920,9920,0
|
|
20230906,201700,39226980,9920,9920,9920,9920,0
|
|
20230906,201600,39226980,9920,9920,9920,9920,0
|
|
20230906,201500,39226980,9920,9920,9920,9920,0
|
|
20230906,201400,39226980,9920,9920,9920,9920,0
|
|
20230906,201300,39226980,9920,9920,9920,9920,0
|
|
20230906,201200,39226980,9920,9920,9920,9920,0
|
|
20230906,201100,39226980,9920,9920,9920,9920,0
|
|
20230906,201000,39226980,9920,9920,9920,9920,0
|
|
20230906,200900,39226980,9920,9920,9920,9920,0
|
|
20230906,200800,39226980,9920,9920,9920,9920,0
|
|
20230906,200700,39226980,9920,9920,9920,9920,0
|
|
20230906,200600,39226980,9920,9920,9920,9920,0
|
|
20230906,200500,39226980,9920,9920,9920,9920,0
|
|
20230906,200400,39226980,9920,9920,9920,9920,0
|
|
20230906,200300,39226980,9920,9920,9920,9920,0
|
|
20230906,200200,39226980,9920,9920,9920,9920,0
|
|
20230906,200100,39226980,9920,9920,9920,9920,0
|
|
20230906,200000,39226980,9920,9920,9920,9920,0
|
|
20230906,195900,39226980,9920,9920,9920,9920,0
|
|
20230906,195800,39226980,9920,9920,9920,9920,0
|
|
20230906,195700,39226980,9920,9920,9920,9920,0
|
|
20230906,195600,39226980,9920,9920,9920,9920,0
|
|
20230906,195500,39226980,9920,9920,9920,9920,0
|
|
20230906,195400,39226980,9920,9920,9920,9920,0
|
|
20230906,195300,39226980,9920,9920,9920,9920,0
|
|
20230906,195200,39226980,9920,9920,9920,9920,0
|
|
20230906,195100,39226980,9920,9920,9920,9920,0
|
|
20230906,195000,39226980,9920,9920,9920,9920,30
|
|
20230906,194900,39226980,9920,9920,9920,9920,0
|
|
20230906,194800,39226980,9920,9920,9920,9920,0
|
|
20230906,194700,39226980,9920,9920,9920,9920,0
|
|
20230906,194600,39226980,9920,9920,9920,9920,0
|
|
20230906,194500,39226980,9920,9920,9920,9920,0
|
|
20230906,194400,39226980,9920,9920,9920,9920,0
|
|
20230906,194300,39226980,9920,9920,9920,9920,0
|
|
20230906,194200,39226980,9920,9920,9920,9920,0
|
|
20230906,194100,39226980,9920,9920,9920,9920,0
|
|
20230906,194000,39226980,9920,9920,9920,9920,0
|
|
20230906,193900,39226980,9920,9920,9920,9920,0
|
|
20230906,193800,39226980,9920,9920,9920,9920,0
|
|
20230906,193700,39226980,9920,9920,9920,9920,0
|
|
20230906,193600,39226980,9920,9920,9920,9920,0
|
|
20230906,193500,39226980,9920,9920,9920,9920,0
|
|
20230906,193400,39226980,9920,9920,9920,9920,0
|
|
20230906,193300,39226980,9920,9920,9920,9920,0
|
|
20230906,193200,39226980,9920,9920,9920,9920,0
|
|
20230906,193100,39226980,9920,9920,9920,9920,0
|
|
20230906,193000,39226980,9920,9920,9920,9920,0
|
|
20230906,192900,39226980,9920,9920,9920,9920,0
|
|
20230906,192800,39226980,9920,9920,9920,9920,0
|
|
20230906,192700,39226980,9920,9920,9920,9920,0
|
|
20230906,192600,39226980,9920,9920,9920,9920,0
|
|
20230906,192500,39226980,9920,9920,9920,9920,0
|
|
20230906,192400,39226980,9920,9920,9920,9920,0
|
|
20230906,192300,39226980,9920,9920,9920,9920,0
|
|
20230906,192200,39226980,9920,9920,9920,9920,0
|
|
20230906,192100,39226980,9920,9920,9920,9920,0
|
|
20230906,192000,39226980,9920,9920,9920,9920,30
|
|
20230906,191900,39226980,9920,9920,9920,9920,0
|
|
20230906,191800,39226980,9920,9920,9920,9920,0
|
|
20230906,191700,39226980,9920,9920,9920,9920,0
|
|
20230906,191600,39226980,9920,9920,9920,9920,0
|
|
20230906,191500,39226980,9920,9920,9920,9920,0
|
|
20230906,191400,39226980,9920,9920,9920,9920,0
|
|
20230906,191300,39226980,9920,9920,9920,9920,0
|
|
20230906,191200,39226980,9920,9920,9920,9920,0
|
|
20230906,191100,39226980,9920,9920,9920,9920,0
|
|
20230906,191000,39226980,9920,9920,9920,9920,0
|
|
20230906,190900,39226980,9920,9920,9920,9920,0
|
|
20230906,190800,39226980,9920,9920,9920,9920,0
|
|
20230906,190700,39226980,9920,9920,9920,9920,0
|
|
20230906,190600,39226980,9920,9920,9920,9920,0
|
|
20230906,190500,39226980,9920,9920,9920,9920,0
|
|
20230906,190400,39226980,9920,9920,9920,9920,0
|
|
20230906,190300,39226980,9920,9920,9920,9920,0
|
|
20230906,190200,39226980,9920,9920,9920,9920,0
|
|
20230906,190100,39226980,9920,9920,9920,9920,0
|
|
20230906,190000,39226980,9920,9920,9920,9920,0
|
|
20230906,185900,39226980,9920,9920,9920,9920,0
|
|
20230906,185800,39226980,9920,9920,9920,9920,0
|
|
20230906,185700,39226980,9920,9920,9920,9920,0
|
|
20230906,185600,39226980,9920,9920,9920,9920,0
|
|
20230906,185500,39226980,9920,9920,9920,9920,0
|
|
20230906,185400,39226980,9920,9920,9920,9920,0
|
|
20230906,185300,39226980,9920,9920,9920,9920,0
|
|
20230906,185200,39226980,9920,9920,9920,9920,0
|
|
20230906,185100,39226980,9920,9920,9920,9920,0
|
|
20230906,185000,39226980,9920,9920,9920,9920,30
|
|
20230906,184900,39226980,9920,9920,9920,9920,0
|
|
20230906,184800,39226980,9920,9920,9920,9920,0
|
|
20230906,184700,39226980,9920,9920,9920,9920,0
|
|
20230906,184600,39226980,9920,9920,9920,9920,0
|
|
20230906,184500,39226980,9920,9920,9920,9920,0
|
|
20230906,184400,39226980,9920,9920,9920,9920,0
|
|
20230906,184300,39226980,9920,9920,9920,9920,0
|
|
20230906,184200,39226980,9920,9920,9920,9920,0
|
|
20230906,184100,39226980,9920,9920,9920,9920,0
|
|
20230906,184000,39226980,9920,9920,9920,9920,0
|
|
20230906,183900,39226980,9920,9920,9920,9920,0
|
|
20230906,183800,39226980,9920,9920,9920,9920,0
|
|
20230906,183700,39226980,9920,9920,9920,9920,0
|
|
20230906,183600,39226980,9920,9920,9920,9920,0
|
|
20230906,183500,39226980,9920,9920,9920,9920,0
|
|
20230906,183400,39226980,9920,9920,9920,9920,0
|
|
20230906,183300,39226980,9920,9920,9920,9920,0
|
|
20230906,183200,39226980,9920,9920,9920,9920,0
|
|
20230906,183100,39226980,9920,9920,9920,9920,0
|
|
20230906,183000,39226980,9920,9920,9920,9920,0
|
|
20230906,182900,39226980,9920,9920,9920,9920,0
|
|
20230906,182800,39226980,9920,9920,9920,9920,0
|
|
20230906,182700,39226980,9920,9920,9920,9920,0
|
|
20230906,182600,39226980,9920,9920,9920,9920,0
|
|
20230906,182500,39226980,9920,9920,9920,9920,0
|
|
20230906,182400,39226980,9920,9920,9920,9920,0
|
|
20230906,182300,39226980,9920,9920,9920,9920,0
|
|
20230906,182200,39226980,9920,9920,9920,9920,0
|
|
20230906,182100,39226980,9920,9920,9920,9920,0
|
|
20230906,182000,39226980,9920,9920,9920,9920,30
|
|
20230906,181900,39226980,9920,9920,9920,9920,0
|
|
20230906,181800,39226980,9920,9920,9920,9920,0
|
|
20230906,181700,39226980,9920,9920,9920,9920,0
|
|
20230906,181600,39226980,9920,9920,9920,9920,0
|
|
20230906,181500,39226980,9920,9920,9920,9920,0
|
|
20230906,181400,39226980,9920,9920,9920,9920,0
|
|
20230906,181300,39226980,9920,9920,9920,9920,0
|
|
20230906,181200,39226980,9920,9920,9920,9920,0
|
|
20230906,181100,39226980,9920,9920,9920,9920,0
|
|
20230906,181000,39226980,9920,9920,9920,9920,0
|
|
20230906,180900,39226980,9920,9920,9920,9920,0
|
|
20230906,180800,39226980,9920,9920,9920,9920,0
|
|
20230906,180700,39226980,9920,9920,9920,9920,0
|
|
20230906,180600,39226980,9920,9920,9920,9920,0
|
|
20230906,180500,39226980,9920,9920,9920,9920,0
|
|
20230906,180400,39226980,9920,9920,9920,9920,0
|
|
20230906,180300,39226980,9920,9920,9920,9920,0
|
|
20230906,180200,39226980,9920,9920,9920,9920,0
|
|
20230906,180100,39226980,9920,9920,9920,9920,0
|
|
20230906,180000,39226980,9920,9920,9920,9920,0
|
|
20230906,175900,39226980,9920,9920,9920,9920,0
|
|
20230906,175800,39226980,9920,9920,9920,9920,0
|
|
20230906,175700,39226980,9920,9920,9920,9920,0
|
|
20230906,175600,39226980,9920,9920,9920,9920,0
|
|
20230906,175500,39226980,9920,9920,9920,9920,0
|
|
20230906,175400,39226980,9920,9920,9920,9920,0
|
|
20230906,175300,39226980,9920,9920,9920,9920,0
|
|
20230906,175200,39226980,9920,9920,9920,9920,0
|
|
20230906,175100,39226980,9920,9920,9920,9920,0
|
|
20230906,175000,39226980,9920,9920,9920,9920,30
|
|
20230906,174900,39226980,9920,9920,9920,9920,0
|
|
20230906,174800,39226980,9920,9920,9920,9920,0
|
|
20230906,174700,39226980,9920,9920,9920,9920,0
|
|
20230906,174600,39226980,9920,9920,9920,9920,0
|
|
20230906,174500,39226980,9920,9920,9920,9920,0
|
|
20230906,174400,39226980,9920,9920,9920,9920,0
|
|
20230906,174300,39226980,9920,9920,9920,9920,0
|
|
20230906,174200,39226980,9920,9920,9920,9920,0
|
|
20230906,174100,39226980,9920,9920,9920,9920,0
|
|
20230906,174000,39226980,9920,9920,9920,9920,0
|
|
20230906,173900,39226980,9920,9920,9920,9920,0
|
|
20230906,173800,39226980,9920,9920,9920,9920,0
|
|
20230906,173700,39226980,9920,9920,9920,9920,0
|
|
20230906,173600,39226980,9920,9920,9920,9920,0
|
|
20230906,173500,39226980,9920,9920,9920,9920,0
|
|
20230906,173400,39226980,9920,9920,9920,9920,0
|
|
20230906,173300,39226980,9920,9920,9920,9920,0
|
|
20230906,173200,39226980,9920,9920,9920,9920,0
|
|
20230906,173100,39226980,9920,9920,9920,9920,0
|
|
20230906,173000,39226980,9920,9920,9920,9920,0
|
|
20230906,172900,39226980,9920,9920,9920,9920,0
|
|
20230906,172800,39226980,9920,9920,9920,9920,0
|
|
20230906,172700,39226980,9920,9920,9920,9920,0
|
|
20230906,172600,39226980,9920,9920,9920,9920,0
|
|
20230906,172500,39226980,9920,9920,9920,9920,0
|
|
20230906,172400,39226980,9920,9920,9920,9920,0
|
|
20230906,172300,39226980,9920,9920,9920,9920,0
|
|
20230906,172200,39226980,9920,9920,9920,9920,0
|
|
20230906,172100,39226980,9920,9920,9920,9920,0
|
|
20230906,172000,39226980,9920,9920,9920,9920,30
|
|
20230906,171900,39226980,9920,9920,9920,9920,0
|
|
20230906,171800,39226980,9920,9920,9920,9920,0
|
|
20230906,171700,39226980,9920,9920,9920,9920,0
|
|
20230906,171600,39226980,9920,9920,9920,9920,0
|
|
20230906,171500,39226980,9920,9920,9920,9920,0
|
|
20230906,171400,39226980,9920,9920,9920,9920,0
|
|
20230906,171300,39226980,9920,9920,9920,9920,0
|
|
20230906,171200,39226980,9920,9920,9920,9920,0
|
|
20230906,171100,39226980,9920,9920,9920,9920,0
|
|
20230906,171000,39226980,9920,9920,9920,9920,0
|
|
20230906,170900,39226980,9920,9920,9920,9920,0
|
|
20230906,170800,39226980,9920,9920,9920,9920,0
|
|
20230906,170700,39226980,9920,9920,9920,9920,0
|
|
20230906,170600,39226980,9920,9920,9920,9920,0
|
|
20230906,170500,39226980,9920,9920,9920,9920,0
|
|
20230906,170400,39226980,9920,9920,9920,9920,0
|
|
20230906,170300,39226980,9920,9920,9920,9920,0
|
|
20230906,170200,39226980,9920,9920,9920,9920,0
|
|
20230906,170100,39226980,9920,9920,9920,9920,0
|
|
20230906,170000,39226980,9920,9920,9920,9920,0
|
|
20230906,165900,39226980,9920,9920,9920,9920,0
|
|
20230906,165800,39226980,9920,9920,9920,9920,0
|
|
20230906,165700,39226980,9920,9920,9920,9920,0
|
|
20230906,165600,39226980,9920,9920,9920,9920,0
|
|
20230906,165500,39226980,9920,9920,9920,9920,0
|
|
20230906,165400,39226980,9920,9920,9920,9920,0
|
|
20230906,165300,39226980,9920,9920,9920,9920,0
|
|
20230906,165200,39226980,9920,9920,9920,9920,0
|
|
20230906,165100,39226980,9920,9920,9920,9920,0
|
|
20230906,165000,39226980,9920,9920,9920,9920,30
|
|
20230906,164900,39226980,9920,9920,9920,9920,0
|
|
20230906,164800,39226980,9920,9920,9920,9920,0
|
|
20230906,164700,39226980,9920,9920,9920,9920,0
|
|
20230906,164600,39226980,9920,9920,9920,9920,0
|
|
20230906,164500,39226980,9920,9920,9920,9920,0
|
|
20230906,164400,39226980,9920,9920,9920,9920,0
|
|
20230906,164300,39226980,9920,9920,9920,9920,0
|
|
20230906,164200,39226980,9920,9920,9920,9920,0
|
|
20230906,164100,39226980,9920,9920,9920,9920,0
|
|
20230906,164000,39226980,9920,9920,9920,9920,0
|
|
20230906,163900,39226980,9920,9920,9920,9920,0
|
|
20230906,163800,39226980,9920,9920,9920,9920,0
|
|
20230906,163700,39226980,9920,9920,9920,9920,0
|
|
20230906,163600,39226980,9920,9920,9920,9920,0
|
|
20230906,163500,39226980,9920,9920,9920,9920,0
|
|
20230906,163400,39226980,9920,9920,9920,9920,0
|
|
20230906,163300,39226980,9920,9920,9920,9920,0
|
|
20230906,163200,39226980,9920,9920,9920,9920,0
|
|
20230906,163100,39226980,9920,9920,9920,9920,0
|
|
20230906,163000,39226980,9920,9920,9920,9920,0
|
|
20230906,162900,39226980,9920,9920,9920,9920,0
|
|
20230906,162800,39226980,9920,9920,9920,9920,0
|
|
20230906,162700,39226980,9920,9920,9920,9920,0
|
|
20230906,162600,39226980,9920,9920,9920,9920,0
|
|
20230906,162500,39226980,9920,9920,9920,9920,0
|
|
20230906,162400,39226980,9920,9920,9920,9920,0
|
|
20230906,162300,39226980,9920,9920,9920,9920,0
|
|
20230906,162200,39226980,9920,9920,9920,9920,0
|
|
20230906,162100,39226980,9920,9920,9920,9920,0
|
|
20230906,162000,39226980,9920,9920,9920,9920,30
|
|
20230906,161900,39226980,9920,9920,9920,9920,0
|
|
20230906,161800,39226980,9920,9920,9920,9920,0
|
|
20230906,161700,39226980,9920,9920,9920,9920,0
|
|
20230906,161600,39226980,9920,9920,9920,9920,0
|
|
20230906,161500,39226980,9920,9920,9920,9920,0
|
|
20230906,161400,39226980,9920,9920,9920,9920,0
|
|
20230906,161300,39226980,9920,9920,9920,9920,0
|
|
20230906,161200,39226980,9920,9920,9920,9920,0
|
|
20230906,161100,39226980,9920,9920,9920,9920,0
|
|
20230906,161000,39226980,9920,9920,9920,9920,0
|
|
20230906,160900,39226980,9920,9920,9920,9920,0
|
|
20230906,160800,39226980,9920,9920,9920,9920,0
|
|
20230906,160700,39226980,9920,9920,9920,9920,0
|
|
20230906,160600,39226980,9920,9920,9920,9920,0
|
|
20230906,160500,39226980,9920,9920,9920,9920,0
|
|
20230906,160400,39226980,9920,9920,9920,9920,0
|
|
20230906,160300,39226980,9920,9920,9920,9920,0
|
|
20230906,160200,39226980,9920,9920,9920,9920,0
|
|
20230906,160100,39226980,9920,9920,9920,9920,0
|
|
20230906,160000,39226980,9920,9920,9920,9920,0
|
|
20230906,155900,39226980,9920,9920,9920,9920,0
|
|
20230906,155800,39226980,9920,9920,9920,9920,0
|
|
20230906,155700,39226980,9920,9920,9920,9920,0
|
|
20230906,155600,39226980,9920,9920,9920,9920,0
|
|
20230906,155500,39226980,9920,9920,9920,9920,0
|
|
20230906,155400,39226980,9920,9920,9920,9920,0
|
|
20230906,155300,39226980,9920,9920,9920,9920,0
|
|
20230906,155200,39226980,9920,9920,9920,9920,0
|
|
20230906,155100,39226980,9920,9920,9920,9920,0
|
|
20230906,155000,39226980,9920,9920,9920,9920,30
|
|
20230906,154900,39226980,9920,9920,9920,9920,0
|
|
20230906,154800,39226980,9920,9920,9920,9920,0
|
|
20230906,154700,39226980,9920,9920,9920,9920,0
|
|
20230906,154600,39226980,9920,9920,9920,9920,0
|
|
20230906,154500,39226980,9920,9920,9920,9920,0
|
|
20230906,154400,39226980,9920,9920,9920,9920,0
|
|
20230906,154300,39226980,9920,9920,9920,9920,0
|
|
20230906,154200,39226980,9920,9920,9920,9920,0
|
|
20230906,154100,39226980,9920,9920,9920,9920,0
|
|
20230906,154000,39226980,9920,9920,9920,9920,0
|
|
20230906,153900,39226980,9920,9920,9920,9920,0
|
|
20230906,153800,39226980,9920,9920,9920,9920,0
|
|
20230906,153700,39226980,9920,9920,9920,9920,0
|
|
20230906,153600,39226980,9920,9920,9920,9920,0
|
|
20230906,153500,39226980,9920,9920,9920,9920,0
|
|
20230906,153400,39226980,9920,9920,9920,9920,0
|
|
20230906,153300,39226980,9920,9920,9920,9920,0
|
|
20230906,153200,39226980,9920,9920,9920,9920,0
|
|
20230906,153100,39226980,9920,9920,9920,9920,0
|
|
20230906,153000,39226980,9920,9920,9920,9920,30
|
|
20230906,152900,38929380,9940,9940,9940,9940,0
|
|
20230906,152800,38929380,9940,9940,9940,9940,0
|
|
20230906,152700,38929380,9940,9940,9940,9940,0
|
|
20230906,152600,38929380,9940,9940,9940,9940,0
|
|
20230906,152500,38929380,9940,9940,9940,9940,0
|
|
20230906,152400,38929380,9940,9940,9940,9940,0
|
|
20230906,152300,38929380,9940,9940,9940,9940,0
|
|
20230906,152200,38929380,9940,9940,9940,9940,0
|
|
20230906,152100,38929380,9940,9940,9940,9940,0
|
|
20230906,152000,38929380,9940,9940,9940,9940,0
|
|
20230906,151900,38929380,9940,9940,9940,9940,0
|
|
20230906,151800,38929380,9940,9940,9940,9940,0
|
|
20230906,151700,38929380,9940,9930,9940,9930,50
|
|
20230906,151600,38432430,9920,9920,9920,9920,0
|
|
20230906,151500,38432430,9920,9920,9920,9920,0
|
|
20230906,151400,38432430,9920,9920,9920,9920,40
|
|
20230906,151300,38035630,9920,9920,9920,9920,1
|
|
20230906,151200,38025710,9930,9930,9930,9930,10
|
|
20230906,151100,37926410,9930,9930,9930,9930,0
|
|
20230906,151000,37926410,9930,9930,9930,9930,0
|
|
20230906,150900,37926410,9930,9930,9930,9930,1
|
|
20230906,150800,37916480,9930,9930,9930,9930,0
|
|
20230906,150700,37916480,9930,9930,9930,9930,0
|
|
20230906,150600,37916480,9930,9930,9930,9930,0
|
|
20230906,150500,37916480,9930,9930,9930,9930,0
|
|
20230906,150400,37916480,9930,9930,9930,9930,4
|
|
20230906,150300,37876760,9930,9930,9930,9930,0
|
|
20230906,150200,37876760,9930,9930,9930,9930,0
|
|
20230906,150100,37876760,9930,9930,9930,9930,3
|
|
20230906,150000,37846970,9920,9920,9920,9920,0
|
|
20230906,145900,37846970,9920,9920,9920,9920,0
|
|
20230906,145800,37846970,9920,9920,9920,9920,0
|
|
20230906,145700,37846970,9920,9920,9920,9920,0
|
|
20230906,145600,37846970,9920,9920,9920,9920,0
|
|
20230906,145500,37846970,9920,9920,9920,9920,0
|
|
20230906,145400,37846970,9920,9920,9920,9920,0
|
|
20230906,145300,37846970,9920,9920,9920,9920,0
|
|
20230906,145200,37846970,9920,9920,9920,9920,1
|
|
20230906,145100,37837050,9930,9930,9930,9930,1
|
|
20230906,145000,37827120,9930,9930,9930,9930,10
|
|
20230906,144900,37727820,9930,9930,9930,9930,0
|
|
20230906,144800,37727820,9930,9930,9930,9930,1
|
|
20230906,144700,37717890,9930,9930,9930,9930,0
|
|
20230906,144600,37717890,9930,9930,9930,9930,2
|
|
20230906,144500,37698030,9930,9930,9930,9930,0
|
|
20230906,144400,37698030,9930,9930,9930,9930,2
|
|
20230906,144300,37678170,9930,9930,9930,9930,5
|
|
20230906,144200,37628520,9930,9930,9930,9930,0
|
|
20230906,144100,37628520,9930,9930,9930,9930,0
|
|
20230906,144000,37628520,9930,9930,9930,9930,0
|
|
20230906,143900,37628520,9930,9930,9930,9930,1
|
|
20230906,143800,37618590,9930,9930,9930,9930,1
|
|
20230906,143700,37608660,9930,9930,9930,9930,1
|
|
20230906,143600,37598730,9930,9930,9930,9930,0
|
|
20230906,143500,37598730,9930,9930,9930,9930,0
|
|
20230906,143400,37598730,9930,9930,9930,9930,0
|
|
20230906,143300,37598730,9930,9930,9930,9930,0
|
|
20230906,143200,37598730,9930,9930,9930,9930,0
|
|
20230906,143100,37598730,9930,9930,9930,9930,0
|
|
20230906,143000,37598730,9930,9930,9930,9930,0
|
|
20230906,142900,37598730,9930,9930,9930,9930,0
|
|
20230906,142800,37598730,9930,9930,9930,9930,0
|
|
20230906,142700,37598730,9930,9930,9930,9930,0
|
|
20230906,142600,37598730,9930,9930,9930,9930,85
|
|
20230906,142500,36754680,9930,9930,9930,9930,0
|
|
20230906,142400,36754680,9930,9930,9930,9930,0
|
|
20230906,142300,36754680,9930,9930,9930,9930,0
|
|
20230906,142200,36754680,9930,9930,9930,9930,1
|
|
20230906,142100,36744750,9920,9920,9920,9920,0
|
|
20230906,142000,36744750,9920,9920,9920,9920,0
|
|
20230906,141900,36744750,9920,9920,9920,9920,0
|
|
20230906,141800,36744750,9920,9920,9920,9920,0
|
|
20230906,141700,36744750,9920,9920,9920,9920,0
|
|
20230906,141600,36744750,9920,9920,9920,9920,0
|
|
20230906,141500,36744750,9920,9920,9920,9920,0
|
|
20230906,141400,36744750,9920,9920,9920,9920,0
|
|
20230906,141300,36744750,9920,9920,9920,9920,0
|
|
20230906,141200,36744750,9920,9920,9920,9920,0
|
|
20230906,141100,36744750,9920,9920,9920,9920,0
|
|
20230906,141000,36744750,9920,9920,9920,9920,0
|
|
20230906,140900,36744750,9920,9920,9920,9920,170
|
|
20230906,140800,35058350,9930,9930,9930,9930,0
|
|
20230906,140700,35058350,9930,9930,9930,9930,0
|
|
20230906,140600,35058350,9930,9930,9930,9930,0
|
|
20230906,140500,35058350,9930,9930,9930,9930,0
|
|
20230906,140400,35058350,9930,9930,9930,9930,0
|
|
20230906,140300,35058350,9930,9930,9930,9930,15
|
|
20230906,140200,34909400,9920,9920,9920,9920,0
|
|
20230906,140100,34909400,9920,9920,9920,9920,153
|
|
20230906,140000,33391640,9930,9930,9930,9930,0
|
|
20230906,135900,33391640,9930,9930,9930,9930,0
|
|
20230906,135800,33391640,9930,9930,9930,9930,0
|
|
20230906,135700,33391640,9930,9930,9930,9930,0
|
|
20230906,135600,33391640,9930,9930,9930,9930,0
|
|
20230906,135500,33391640,9930,9930,9930,9930,0
|
|
20230906,135400,33391640,9930,9930,9930,9930,0
|
|
20230906,135300,33391640,9930,9930,9930,9930,21
|
|
20230906,135200,33183110,9930,9920,9930,9920,4
|
|
20230906,135100,33143420,9930,9930,9930,9930,0
|
|
20230906,135000,33143420,9930,9930,9930,9930,0
|
|
20230906,134900,33143420,9930,9930,9930,9930,0
|
|
20230906,134800,33143420,9930,9930,9930,9930,0
|
|
20230906,134700,33143420,9930,9930,9930,9930,0
|
|
20230906,134600,33143420,9930,9930,9930,9930,0
|
|
20230906,134500,33143420,9930,9930,9930,9930,0
|
|
20230906,134400,33143420,9930,9930,9930,9930,0
|
|
20230906,134300,33143420,9930,9930,9930,9930,0
|
|
20230906,134200,33143420,9930,9930,9930,9930,10
|
|
20230906,134100,33044120,9920,9920,9920,9920,0
|
|
20230906,134000,33044120,9920,9920,9920,9920,18
|
|
20230906,133900,32865560,9930,9930,9930,9930,5
|
|
20230906,133800,32815910,9930,9930,9930,9930,0
|
|
20230906,133700,32815910,9930,9930,9930,9930,0
|
|
20230906,133600,32815910,9930,9930,9930,9930,21
|
|
20230906,133500,32607380,9930,9930,9930,9930,0
|
|
20230906,133400,32607380,9930,9930,9930,9930,0
|
|
20230906,133300,32607380,9930,9930,9930,9930,0
|
|
20230906,133200,32607380,9930,9930,9930,9930,0
|
|
20230906,133100,32607380,9930,9930,9930,9930,0
|
|
20230906,133000,32607380,9930,9930,9930,9930,0
|
|
20230906,132900,32607380,9930,9930,9930,9930,0
|
|
20230906,132800,32607380,9930,9930,9930,9930,0
|
|
20230906,132700,32607380,9930,9930,9930,9930,0
|
|
20230906,132600,32607380,9930,9930,9930,9930,0
|
|
20230906,132500,32607380,9930,9930,9930,9930,11
|
|
20230906,132400,32498150,9930,9930,9930,9930,0
|
|
20230906,132300,32498150,9930,9930,9930,9930,0
|
|
20230906,132200,32498150,9930,9930,9930,9930,10
|
|
20230906,132100,32398850,9930,9930,9930,9930,0
|
|
20230906,132000,32398850,9930,9930,9930,9930,0
|
|
20230906,131900,32398850,9930,9930,9930,9930,0
|
|
20230906,131800,32398850,9930,9930,9930,9930,0
|
|
20230906,131700,32398850,9930,9930,9930,9930,28
|
|
20230906,131600,32120810,9940,9940,9940,9940,0
|
|
20230906,131500,32120810,9940,9940,9940,9940,0
|
|
20230906,131400,32120810,9940,9940,9940,9940,0
|
|
20230906,131300,32120810,9940,9940,9940,9940,0
|
|
20230906,131200,32120810,9940,9940,9940,9940,0
|
|
20230906,131100,32120810,9940,9940,9940,9940,0
|
|
20230906,131000,32120810,9940,9940,9940,9940,98
|
|
20230906,130900,31146690,9950,9950,9950,9950,0
|
|
20230906,130800,31146690,9950,9950,9950,9950,1
|
|
20230906,130700,31136740,9950,9950,9950,9950,0
|
|
20230906,130600,31136740,9950,9950,9950,9950,0
|
|
20230906,130500,31136740,9950,9950,9950,9950,0
|
|
20230906,130400,31136740,9950,9950,9950,9950,0
|
|
20230906,130300,31136740,9950,9950,9950,9950,0
|
|
20230906,130200,31136740,9950,9950,9950,9950,0
|
|
20230906,130100,31136740,9950,9950,9950,9950,0
|
|
20230906,130000,31136740,9950,9950,9950,9950,0
|
|
20230906,125900,31136740,9950,9950,9950,9950,0
|
|
20230906,125800,31136740,9950,9950,9950,9950,0
|
|
20230906,125700,31136740,9950,9950,9950,9950,0
|
|
20230906,125600,31136740,9950,9950,9950,9950,0
|
|
20230906,125500,31136740,9950,9950,9950,9950,0
|
|
20230906,125400,31136740,9950,9950,9950,9950,0
|
|
20230906,125300,31136740,9950,9950,9950,9950,0
|
|
20230906,125200,31136740,9950,9950,9950,9950,0
|
|
20230906,125100,31136740,9950,9950,9950,9950,0
|
|
20230906,125000,31136740,9950,9950,9950,9950,0
|
|
20230906,124900,31136740,9950,9950,9950,9950,0
|
|
20230906,124800,31136740,9950,9950,9950,9950,0
|
|
20230906,124700,31136740,9950,9950,9950,9950,0
|
|
20230906,124600,31136740,9950,9950,9950,9950,0
|
|
20230906,124500,31136740,9950,9950,9950,9950,0
|
|
20230906,124400,31136740,9950,9950,9950,9950,0
|
|
20230906,124300,31136740,9950,9950,9950,9950,0
|
|
20230906,124200,31136740,9950,9950,9950,9950,2
|
|
20230906,124100,31116840,9950,9950,9950,9950,4
|
|
20230906,124000,31077040,9950,9950,9950,9950,0
|
|
20230906,123900,31077040,9950,9950,9950,9950,0
|
|
20230906,123800,31077040,9950,9950,9950,9950,0
|
|
20230906,123700,31077040,9950,9950,9950,9950,0
|
|
20230906,123600,31077040,9950,9950,9950,9950,0
|
|
20230906,123500,31077040,9950,9950,9950,9950,0
|
|
20230906,123400,31077040,9950,9950,9950,9950,0
|
|
20230906,123300,31077040,9950,9950,9950,9950,0
|
|
20230906,123200,31077040,9950,9950,9950,9950,0
|
|
20230906,123100,31077040,9950,9950,9950,9950,0
|
|
20230906,123000,31077040,9950,9950,9950,9950,10
|
|
20230906,122900,30977540,9950,9950,9950,9950,0
|
|
20230906,122800,30977540,9950,9950,9950,9950,0
|
|
20230906,122700,30977540,9950,9950,9950,9950,0
|
|
20230906,122600,30977540,9950,9950,9950,9950,0
|
|
20230906,122500,30977540,9950,9950,9950,9950,0
|
|
20230906,122400,30977540,9950,9950,9950,9950,0
|
|
20230906,122300,30977540,9950,9950,9950,9950,0
|
|
20230906,122200,30977540,9950,9950,9950,9950,1
|
|
20230906,122100,30967590,9950,9950,9950,9950,0
|
|
20230906,122000,30967590,9950,9950,9950,9950,0
|
|
20230906,121900,30967590,9950,9950,9950,9950,0
|
|
20230906,121800,30967590,9950,9950,9950,9950,0
|
|
20230906,121700,30967590,9950,9950,9950,9950,0
|
|
20230906,121600,30967590,9950,9950,9950,9950,10
|
|
20230906,121500,30868090,9950,9950,9950,9950,2
|
|
20230906,121400,30848190,9950,9950,9950,9950,0
|
|
20230906,121300,30848190,9950,9950,9950,9950,0
|
|
20230906,121200,30848190,9950,9950,9950,9950,0
|
|
20230906,121100,30848190,9950,9950,9950,9950,0
|
|
20230906,121000,30848190,9950,9950,9950,9950,0
|
|
20230906,120900,30848190,9950,9950,9950,9950,0
|
|
20230906,120800,30848190,9950,9950,9950,9950,0
|
|
20230906,120700,30848190,9950,9950,9950,9950,0
|
|
20230906,120600,30848190,9950,9950,9950,9950,0
|
|
20230906,120500,30848190,9950,9950,9950,9950,0
|
|
20230906,120400,30848190,9950,9950,9950,9950,0
|
|
20230906,120300,30848190,9950,9950,9950,9950,1
|
|
20230906,120200,30838240,9950,9950,9950,9950,0
|
|
20230906,120100,30838240,9950,9950,9950,9950,1
|
|
20230906,120000,30828290,9950,9950,9950,9950,0
|
|
20230906,115900,30828290,9950,9950,9950,9950,0
|
|
20230906,115800,30828290,9950,9950,9950,9950,4
|
|
20230906,115700,30788490,9950,9950,9950,9950,0
|
|
20230906,115600,30788490,9950,9950,9950,9950,0
|
|
20230906,115500,30788490,9950,9950,9950,9950,0
|
|
20230906,115400,30788490,9950,9950,9950,9950,0
|
|
20230906,115300,30788490,9950,9950,9950,9950,0
|
|
20230906,115200,30788490,9950,9950,9950,9950,1
|
|
20230906,115100,30778540,9960,9960,9960,9960,0
|
|
20230906,115000,30778540,9960,9960,9960,9960,0
|
|
20230906,114900,30778540,9960,9960,9960,9960,0
|
|
20230906,114800,30778540,9960,9960,9960,9960,0
|
|
20230906,114700,30778540,9960,9960,9960,9960,0
|
|
20230906,114600,30778540,9960,9960,9960,9960,0
|
|
20230906,114500,30778540,9960,9960,9960,9960,0
|
|
20230906,114400,30778540,9960,9960,9960,9960,0
|
|
20230906,114300,30778540,9960,9960,9960,9960,0
|
|
20230906,114200,30778540,9960,9960,9960,9960,0
|
|
20230906,114100,30778540,9960,9960,9960,9960,0
|
|
20230906,114000,30778540,9960,9960,9960,9960,0
|
|
20230906,113900,30778540,9960,9960,9960,9960,12
|
|
20230906,113800,30659020,9950,9950,9950,9950,0
|
|
20230906,113700,30659020,9950,9950,9950,9950,0
|
|
20230906,113600,30659020,9950,9950,9950,9950,0
|
|
20230906,113500,30659020,9950,9950,9950,9950,0
|
|
20230906,113400,30659020,9950,9950,9950,9950,1
|
|
20230906,113300,30649070,9960,9960,9960,9960,0
|
|
20230906,113200,30649070,9960,9960,9960,9960,1
|
|
20230906,113100,30639110,9960,9960,9960,9960,21
|
|
20230906,113000,30429950,9950,9950,9950,9950,0
|
|
20230906,112900,30429950,9950,9950,9950,9950,0
|
|
20230906,112800,30429950,9950,9950,9950,9950,8
|
|
20230906,112700,30350350,9960,9960,9960,9960,0
|
|
20230906,112600,30350350,9960,9960,9960,9960,0
|
|
20230906,112500,30350350,9960,9960,9960,9960,149
|
|
20230906,112400,28866310,9960,9960,9960,9960,0
|
|
20230906,112300,28866310,9960,9960,9960,9960,0
|
|
20230906,112200,28866310,9960,9960,9960,9960,0
|
|
20230906,112100,28866310,9960,9960,9960,9960,0
|
|
20230906,112000,28866310,9960,9960,9960,9960,0
|
|
20230906,111900,28866310,9960,9960,9960,9960,0
|
|
20230906,111800,28866310,9960,9960,9960,9960,0
|
|
20230906,111700,28866310,9960,9960,9960,9960,0
|
|
20230906,111600,28866310,9960,9960,9960,9960,0
|
|
20230906,111500,28866310,9960,9960,9960,9960,0
|
|
20230906,111400,28866310,9960,9960,9960,9960,9
|
|
20230906,111300,28776670,9960,9960,9960,9960,1
|
|
20230906,111200,28766710,9960,9960,9960,9960,0
|
|
20230906,111100,28766710,9960,9960,9960,9960,0
|
|
20230906,111000,28766710,9960,9950,9960,9950,101
|
|
20230906,110900,27761060,9900,9900,9900,9900,0
|
|
20230906,110800,27761060,9900,9900,9900,9900,0
|
|
20230906,110700,27761060,9900,9900,9900,9900,0
|
|
20230906,110600,27761060,9900,9900,9900,9900,0
|
|
20230906,110500,27761060,9900,9910,9910,9900,875
|
|
20230906,110400,19097670,9900,9930,9930,9900,503
|
|
20230906,110300,14116190,9950,9950,9950,9950,0
|
|
20230906,110200,14116190,9950,9950,9950,9950,0
|
|
20230906,110100,14116190,9950,9950,9950,9950,0
|
|
20230906,110000,14116190,9950,9950,9950,9950,0
|
|
20230906,105900,14116190,9950,9950,9950,9950,0
|
|
20230906,105800,14116190,9950,9950,9950,9950,2
|
|
20230906,105700,14096290,9950,9950,9950,9950,0
|
|
20230906,105600,14096290,9950,9950,9950,9950,6
|
|
20230906,105500,14036590,9950,9950,9950,9950,0
|
|
20230906,105400,14036590,9950,9950,9950,9950,0
|
|
20230906,105300,14036590,9950,9950,9950,9950,6
|
|
20230906,105200,13976890,9940,9940,9940,9940,0
|
|
20230906,105100,13976890,9940,9940,9940,9940,0
|
|
20230906,105000,13976890,9940,9940,9940,9940,0
|
|
20230906,104900,13976890,9940,9940,9940,9940,0
|
|
20230906,104800,13976890,9940,9940,9940,9940,0
|
|
20230906,104700,13976890,9940,9940,9940,9940,0
|
|
20230906,104600,13976890,9940,9940,9940,9940,1
|
|
20230906,104500,13966950,9940,9940,9940,9940,0
|
|
20230906,104400,13966950,9940,9940,9940,9940,0
|
|
20230906,104300,13966950,9940,9940,9940,9940,0
|
|
20230906,104200,13966950,9940,9940,9940,9940,1
|
|
20230906,104100,13957010,9950,9950,9950,9950,0
|
|
20230906,104000,13957010,9950,9950,9950,9950,0
|
|
20230906,103900,13957010,9950,9950,9950,9950,0
|
|
20230906,103800,13957010,9950,9950,9950,9950,0
|
|
20230906,103700,13957010,9950,9950,9950,9950,0
|
|
20230906,103600,13957010,9950,9950,9950,9950,0
|
|
20230906,103500,13957010,9950,9950,9950,9950,0
|
|
20230906,103400,13957010,9950,9950,9950,9950,0
|
|
20230906,103300,13957010,9950,9950,9950,9950,0
|
|
20230906,103200,13957010,9950,9950,9950,9950,0
|
|
20230906,103100,13957010,9950,9950,9950,9950,0
|
|
20230906,103000,13957010,9950,9950,9950,9950,94
|
|
20230906,102900,13021710,9920,9920,9920,9920,0
|
|
20230906,102800,13021710,9920,9920,9920,9920,0
|
|
20230906,102700,13021710,9920,9920,9920,9920,0
|
|
20230906,102600,13021710,9920,9920,9920,9920,6
|
|
20230906,102500,12962190,9890,9890,9890,9890,0
|
|
20230906,102400,12962190,9890,9910,9910,9890,164
|
|
20230906,102300,11339150,9910,9910,9910,9910,10
|
|
20230906,102200,11240050,9910,9910,9910,9910,1
|
|
20230906,102100,11230140,9910,9910,9910,9910,0
|
|
20230906,102000,11230140,9910,9910,9910,9910,100
|
|
20230906,101900,10239140,9920,9960,9960,9920,195
|
|
20230906,101800,8304240,9930,9930,9930,9930,0
|
|
20230906,101700,8304240,9930,9930,9930,9930,0
|
|
20230906,101600,8304240,9930,9930,9930,9930,0
|
|
20230906,101500,8304240,9930,9930,9930,9930,0
|
|
20230906,101400,8304240,9930,9930,9930,9930,0
|
|
20230906,101300,8304240,9930,9930,9930,9930,175
|
|
20230906,101200,6566490,9930,9940,9940,9930,150
|
|
20230906,101100,5076300,9940,9940,9940,9940,0
|
|
20230906,101000,5076300,9940,9940,9940,9940,0
|
|
20230906,100900,5076300,9940,9940,9940,9940,1
|
|
20230906,100800,5066360,9950,9950,9950,9950,11
|
|
20230906,100700,4956910,9980,9980,9980,9980,0
|
|
20230906,100600,4956910,9980,9980,9980,9980,0
|
|
20230906,100500,4956910,9980,9980,9980,9980,0
|
|
20230906,100400,4956910,9980,9980,9980,9980,0
|
|
20230906,100300,4956910,9980,9980,9980,9980,0
|
|
20230906,100200,4956910,9980,9980,9980,9980,10
|
|
20230906,100100,4857110,9980,9980,9980,9980,0
|
|
20230906,100000,4857110,9980,9980,9980,9980,0
|
|
20230906,095900,4857110,9980,9980,9980,9980,0
|
|
20230906,095800,4857110,9980,9980,9980,9980,0
|
|
20230906,095700,4857110,9980,9980,9980,9980,0
|
|
20230906,095600,4857110,9980,9980,9980,9980,0
|
|
20230906,095500,4857110,9980,9980,9980,9980,1
|
|
20230906,095400,4847130,9940,9940,9940,9940,0
|
|
20230906,095300,4847130,9940,9940,9940,9940,0
|
|
20230906,095200,4847130,9940,9940,9940,9940,0
|
|
20230906,095100,4847130,9940,9950,9950,9940,80
|
|
20230906,095000,4051540,9960,9960,9960,9960,1
|
|
20230906,094900,4041580,9960,9960,9960,9960,10
|
|
20230906,094800,3941980,9960,9960,9960,9960,0
|
|
20230906,094700,3941980,9960,9960,9960,9960,0
|
|
20230906,094600,3941980,9960,9960,9960,9960,1
|
|
20230906,094500,3932020,9960,9960,9960,9960,0
|
|
20230906,094400,3932020,9960,9960,9960,9960,1
|
|
20230906,094300,3922060,9960,9960,9960,9960,0
|
|
20230906,094200,3922060,9960,9960,9960,9960,14
|
|
20230906,094100,3782620,9990,9990,9990,9990,0
|
|
20230906,094000,3782620,9990,9970,9990,9970,72
|
|
20230906,093900,3064760,9990,9990,9990,9990,2
|
|
20230906,093800,3044780,9990,9990,9990,9990,0
|
|
20230906,093700,3044780,9990,9990,9990,9990,5
|
|
20230906,093600,2994830,9990,9980,9990,9980,23
|
|
20230906,093500,2765270,9980,9980,9980,9980,4
|
|
20230906,093400,2725350,9980,9980,9980,9980,0
|
|
20230906,093300,2725350,9980,9980,9980,9980,7
|
|
20230906,093200,2655490,9980,9980,9980,9980,4
|
|
20230906,093100,2615570,9980,9980,9980,9980,3
|
|
20230906,093000,2585630,9980,9980,9980,9980,7
|
|
20230906,092900,2515770,9940,9940,9940,9940,0
|
|
20230906,092800,2515770,9940,9940,9940,9940,0
|
|
20230906,092700,2515770,9940,9940,9940,9940,0
|
|
20230906,092600,2515770,9940,9940,9940,9940,0
|
|
20230906,092500,2515770,9940,9940,9940,9940,0
|
|
20230906,092400,2515770,9940,9940,9940,9940,0
|
|
20230906,092300,2515770,9940,9940,9940,9940,0
|
|
20230906,092200,2515770,9940,9940,9940,9940,14
|
|
20230906,092100,2376610,9940,9940,9940,9940,0
|
|
20230906,092000,2376610,9940,9940,9940,9940,0
|
|
20230906,091900,2376610,9940,9940,9940,9940,0
|
|
20230906,091800,2376610,9940,9940,9940,9940,0
|
|
20230906,091700,2376610,9940,9940,9940,9940,5
|
|
20230906,091600,2326910,9940,9940,9940,9940,0
|
|
20230906,091500,2326910,9940,9940,9940,9940,7
|
|
20230906,091400,2257330,9940,9940,9940,9940,25
|
|
20230906,091300,2008830,9940,9940,9940,9940,12
|
|
20230906,091200,1889550,9940,9940,9940,9940,0
|
|
20230906,091100,1889550,9940,9940,9940,9940,147
|
|
20230906,091000,428370,9940,9940,9940,9940,0
|
|
20230906,090900,428370,9940,9940,9940,9940,0
|
|
20230906,090800,428370,9940,9940,9940,9940,0
|
|
20230906,090700,428370,9940,9940,9940,9940,0
|
|
20230906,090600,428370,9940,9940,9940,9940,0
|
|
20230906,090500,428370,9940,9940,9940,9940,0
|
|
20230906,090400,428370,9940,9940,9940,9940,9
|
|
20230906,090300,338910,9940,9940,9940,9940,2
|
|
20230906,090200,319030,9960,9960,9960,9960,10
|
|
20230906,090100,219430,9970,9970,9970,9970,0
|
|
20230906,090000,219430,9970,9980,9980,9970,22
|