685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,202200,63027420,9870,9870,9870,9870,29
|
|
20230907,202100,63027420,9870,9870,9870,9870,0
|
|
20230907,202000,63027420,9870,9870,9870,9870,0
|
|
20230907,201900,63027420,9870,9870,9870,9870,0
|
|
20230907,201800,63027420,9870,9870,9870,9870,0
|
|
20230907,201700,63027420,9870,9870,9870,9870,0
|
|
20230907,201600,63027420,9870,9870,9870,9870,0
|
|
20230907,201500,63027420,9870,9870,9870,9870,0
|
|
20230907,201400,63027420,9870,9870,9870,9870,0
|
|
20230907,201300,63027420,9870,9870,9870,9870,0
|
|
20230907,201200,63027420,9870,9870,9870,9870,0
|
|
20230907,201100,63027420,9870,9870,9870,9870,0
|
|
20230907,201000,63027420,9870,9870,9870,9870,0
|
|
20230907,200900,63027420,9870,9870,9870,9870,0
|
|
20230907,200800,63027420,9870,9870,9870,9870,0
|
|
20230907,200700,63027420,9870,9870,9870,9870,0
|
|
20230907,200600,63027420,9870,9870,9870,9870,0
|
|
20230907,200500,63027420,9870,9870,9870,9870,0
|
|
20230907,200400,63027420,9870,9870,9870,9870,0
|
|
20230907,200300,63027420,9870,9870,9870,9870,0
|
|
20230907,200200,63027420,9870,9870,9870,9870,0
|
|
20230907,200100,63027420,9870,9870,9870,9870,0
|
|
20230907,200000,63027420,9870,9870,9870,9870,0
|
|
20230907,195900,63027420,9870,9870,9870,9870,0
|
|
20230907,195800,63027420,9870,9870,9870,9870,0
|
|
20230907,195700,63027420,9870,9870,9870,9870,0
|
|
20230907,195600,63027420,9870,9870,9870,9870,0
|
|
20230907,195500,63027420,9870,9870,9870,9870,0
|
|
20230907,195400,63027420,9870,9870,9870,9870,0
|
|
20230907,195300,63027420,9870,9870,9870,9870,0
|
|
20230907,195200,63027420,9870,9870,9870,9870,29
|
|
20230907,195100,63027420,9870,9870,9870,9870,0
|
|
20230907,195000,63027420,9870,9870,9870,9870,0
|
|
20230907,194900,63027420,9870,9870,9870,9870,0
|
|
20230907,194800,63027420,9870,9870,9870,9870,0
|
|
20230907,194700,63027420,9870,9870,9870,9870,0
|
|
20230907,194600,63027420,9870,9870,9870,9870,0
|
|
20230907,194500,63027420,9870,9870,9870,9870,0
|
|
20230907,194400,63027420,9870,9870,9870,9870,0
|
|
20230907,194300,63027420,9870,9870,9870,9870,0
|
|
20230907,194200,63027420,9870,9870,9870,9870,0
|
|
20230907,194100,63027420,9870,9870,9870,9870,0
|
|
20230907,194000,63027420,9870,9870,9870,9870,0
|
|
20230907,193900,63027420,9870,9870,9870,9870,0
|
|
20230907,193800,63027420,9870,9870,9870,9870,0
|
|
20230907,193700,63027420,9870,9870,9870,9870,0
|
|
20230907,193600,63027420,9870,9870,9870,9870,0
|
|
20230907,193500,63027420,9870,9870,9870,9870,0
|
|
20230907,193400,63027420,9870,9870,9870,9870,0
|
|
20230907,193300,63027420,9870,9870,9870,9870,0
|
|
20230907,193200,63027420,9870,9870,9870,9870,0
|
|
20230907,193100,63027420,9870,9870,9870,9870,0
|
|
20230907,193000,63027420,9870,9870,9870,9870,0
|
|
20230907,192900,63027420,9870,9870,9870,9870,0
|
|
20230907,192800,63027420,9870,9870,9870,9870,0
|
|
20230907,192700,63027420,9870,9870,9870,9870,0
|
|
20230907,192600,63027420,9870,9870,9870,9870,0
|
|
20230907,192500,63027420,9870,9870,9870,9870,0
|
|
20230907,192400,63027420,9870,9870,9870,9870,0
|
|
20230907,192300,63027420,9870,9870,9870,9870,0
|
|
20230907,192200,63027420,9870,9870,9870,9870,29
|
|
20230907,192100,63027420,9870,9870,9870,9870,0
|
|
20230907,192000,63027420,9870,9870,9870,9870,0
|
|
20230907,191900,63027420,9870,9870,9870,9870,0
|
|
20230907,191800,63027420,9870,9870,9870,9870,0
|
|
20230907,191700,63027420,9870,9870,9870,9870,0
|
|
20230907,191600,63027420,9870,9870,9870,9870,0
|
|
20230907,191500,63027420,9870,9870,9870,9870,0
|
|
20230907,191400,63027420,9870,9870,9870,9870,0
|
|
20230907,191300,63027420,9870,9870,9870,9870,0
|
|
20230907,191200,63027420,9870,9870,9870,9870,0
|
|
20230907,191100,63027420,9870,9870,9870,9870,0
|
|
20230907,191000,63027420,9870,9870,9870,9870,0
|
|
20230907,190900,63027420,9870,9870,9870,9870,0
|
|
20230907,190800,63027420,9870,9870,9870,9870,0
|
|
20230907,190700,63027420,9870,9870,9870,9870,0
|
|
20230907,190600,63027420,9870,9870,9870,9870,0
|
|
20230907,190500,63027420,9870,9870,9870,9870,0
|
|
20230907,190400,63027420,9870,9870,9870,9870,0
|
|
20230907,190300,63027420,9870,9870,9870,9870,0
|
|
20230907,190200,63027420,9870,9870,9870,9870,0
|
|
20230907,190100,63027420,9870,9870,9870,9870,0
|
|
20230907,190000,63027420,9870,9870,9870,9870,0
|
|
20230907,185900,63027420,9870,9870,9870,9870,0
|
|
20230907,185800,63027420,9870,9870,9870,9870,0
|
|
20230907,185700,63027420,9870,9870,9870,9870,0
|
|
20230907,185600,63027420,9870,9870,9870,9870,0
|
|
20230907,185500,63027420,9870,9870,9870,9870,0
|
|
20230907,185400,63027420,9870,9870,9870,9870,0
|
|
20230907,185300,63027420,9870,9870,9870,9870,0
|
|
20230907,185200,63027420,9870,9870,9870,9870,29
|
|
20230907,185100,63027420,9870,9870,9870,9870,0
|
|
20230907,185000,63027420,9870,9870,9870,9870,0
|
|
20230907,184900,63027420,9870,9870,9870,9870,0
|
|
20230907,184800,63027420,9870,9870,9870,9870,0
|
|
20230907,184700,63027420,9870,9870,9870,9870,0
|
|
20230907,184600,63027420,9870,9870,9870,9870,0
|
|
20230907,184500,63027420,9870,9870,9870,9870,0
|
|
20230907,184400,63027420,9870,9870,9870,9870,0
|
|
20230907,184300,63027420,9870,9870,9870,9870,0
|
|
20230907,184200,63027420,9870,9870,9870,9870,0
|
|
20230907,184100,63027420,9870,9870,9870,9870,0
|
|
20230907,184000,63027420,9870,9870,9870,9870,0
|
|
20230907,183900,63027420,9870,9870,9870,9870,0
|
|
20230907,183800,63027420,9870,9870,9870,9870,0
|
|
20230907,183700,63027420,9870,9870,9870,9870,0
|
|
20230907,183600,63027420,9870,9870,9870,9870,0
|
|
20230907,183500,63027420,9870,9870,9870,9870,0
|
|
20230907,183400,63027420,9870,9870,9870,9870,0
|
|
20230907,183300,63027420,9870,9870,9870,9870,0
|
|
20230907,183200,63027420,9870,9870,9870,9870,0
|
|
20230907,183100,63027420,9870,9870,9870,9870,0
|
|
20230907,183000,63027420,9870,9870,9870,9870,0
|
|
20230907,182900,63027420,9870,9870,9870,9870,0
|
|
20230907,182800,63027420,9870,9870,9870,9870,0
|
|
20230907,182700,63027420,9870,9870,9870,9870,0
|
|
20230907,182600,63027420,9870,9870,9870,9870,0
|
|
20230907,182500,63027420,9870,9870,9870,9870,0
|
|
20230907,182400,63027420,9870,9870,9870,9870,0
|
|
20230907,182300,63027420,9870,9870,9870,9870,0
|
|
20230907,182200,63027420,9870,9870,9870,9870,29
|
|
20230907,182100,63027420,9870,9870,9870,9870,0
|
|
20230907,182000,63027420,9870,9870,9870,9870,0
|
|
20230907,181900,63027420,9870,9870,9870,9870,0
|
|
20230907,181800,63027420,9870,9870,9870,9870,0
|
|
20230907,181700,63027420,9870,9870,9870,9870,0
|
|
20230907,181600,63027420,9870,9870,9870,9870,0
|
|
20230907,181500,63027420,9870,9870,9870,9870,0
|
|
20230907,181400,63027420,9870,9870,9870,9870,0
|
|
20230907,181300,63027420,9870,9870,9870,9870,0
|
|
20230907,181200,63027420,9870,9870,9870,9870,0
|
|
20230907,181100,63027420,9870,9870,9870,9870,0
|
|
20230907,181000,63027420,9870,9870,9870,9870,0
|
|
20230907,180900,63027420,9870,9870,9870,9870,0
|
|
20230907,180800,63027420,9870,9870,9870,9870,0
|
|
20230907,180700,63027420,9870,9870,9870,9870,0
|
|
20230907,180600,63027420,9870,9870,9870,9870,0
|
|
20230907,180500,63027420,9870,9870,9870,9870,0
|
|
20230907,180400,63027420,9870,9870,9870,9870,0
|
|
20230907,180300,63027420,9870,9870,9870,9870,0
|
|
20230907,180200,63027420,9870,9870,9870,9870,0
|
|
20230907,180100,63027420,9870,9870,9870,9870,0
|
|
20230907,180000,63027420,9870,9870,9870,9870,0
|
|
20230907,175900,63027420,9870,9870,9870,9870,0
|
|
20230907,175800,63027420,9870,9870,9870,9870,0
|
|
20230907,175700,63027420,9870,9870,9870,9870,0
|
|
20230907,175600,63027420,9870,9870,9870,9870,0
|
|
20230907,175500,63027420,9870,9870,9870,9870,0
|
|
20230907,175400,63027420,9870,9870,9870,9870,0
|
|
20230907,175300,63027420,9870,9870,9870,9870,0
|
|
20230907,175200,63027420,9870,9870,9870,9870,29
|
|
20230907,175100,63027420,9870,9870,9870,9870,0
|
|
20230907,175000,63027420,9870,9870,9870,9870,0
|
|
20230907,174900,63027420,9870,9870,9870,9870,0
|
|
20230907,174800,63027420,9870,9870,9870,9870,0
|
|
20230907,174700,63027420,9870,9870,9870,9870,0
|
|
20230907,174600,63027420,9870,9870,9870,9870,0
|
|
20230907,174500,63027420,9870,9870,9870,9870,0
|
|
20230907,174400,63027420,9870,9870,9870,9870,0
|
|
20230907,174300,63027420,9870,9870,9870,9870,0
|
|
20230907,174200,63027420,9870,9870,9870,9870,0
|
|
20230907,174100,63027420,9870,9870,9870,9870,0
|
|
20230907,174000,63027420,9870,9870,9870,9870,0
|
|
20230907,173900,63027420,9870,9870,9870,9870,0
|
|
20230907,173800,63027420,9870,9870,9870,9870,0
|
|
20230907,173700,63027420,9870,9870,9870,9870,0
|
|
20230907,173600,63027420,9870,9870,9870,9870,0
|
|
20230907,173500,63027420,9870,9870,9870,9870,0
|
|
20230907,173400,63027420,9870,9870,9870,9870,0
|
|
20230907,173300,63027420,9870,9870,9870,9870,0
|
|
20230907,173200,63027420,9870,9870,9870,9870,0
|
|
20230907,173100,63027420,9870,9870,9870,9870,0
|
|
20230907,173000,63027420,9870,9870,9870,9870,0
|
|
20230907,172900,63027420,9870,9870,9870,9870,0
|
|
20230907,172800,63027420,9870,9870,9870,9870,0
|
|
20230907,172700,63027420,9870,9870,9870,9870,0
|
|
20230907,172600,63027420,9870,9870,9870,9870,0
|
|
20230907,172500,63027420,9870,9870,9870,9870,0
|
|
20230907,172400,63027420,9870,9870,9870,9870,0
|
|
20230907,172300,63027420,9870,9870,9870,9870,0
|
|
20230907,172200,63027420,9870,9870,9870,9870,29
|
|
20230907,172100,63027420,9870,9870,9870,9870,0
|
|
20230907,172000,63027420,9870,9870,9870,9870,0
|
|
20230907,171900,63027420,9870,9870,9870,9870,0
|
|
20230907,171800,63027420,9870,9870,9870,9870,0
|
|
20230907,171700,63027420,9870,9870,9870,9870,0
|
|
20230907,171600,63027420,9870,9870,9870,9870,0
|
|
20230907,171500,63027420,9870,9870,9870,9870,0
|
|
20230907,171400,63027420,9870,9870,9870,9870,0
|
|
20230907,171300,63027420,9870,9870,9870,9870,0
|
|
20230907,171200,63027420,9870,9870,9870,9870,0
|
|
20230907,171100,63027420,9870,9870,9870,9870,0
|
|
20230907,171000,63027420,9870,9870,9870,9870,0
|
|
20230907,170900,63027420,9870,9870,9870,9870,0
|
|
20230907,170800,63027420,9870,9870,9870,9870,0
|
|
20230907,170700,63027420,9870,9870,9870,9870,0
|
|
20230907,170600,63027420,9870,9870,9870,9870,0
|
|
20230907,170500,63027420,9870,9870,9870,9870,0
|
|
20230907,170400,63027420,9870,9870,9870,9870,0
|
|
20230907,170300,63027420,9870,9870,9870,9870,0
|
|
20230907,170200,63027420,9870,9870,9870,9870,0
|
|
20230907,170100,63027420,9870,9870,9870,9870,0
|
|
20230907,170000,63027420,9870,9870,9870,9870,0
|
|
20230907,165900,63027420,9870,9870,9870,9870,0
|
|
20230907,165800,63027420,9870,9870,9870,9870,0
|
|
20230907,165700,63027420,9870,9870,9870,9870,0
|
|
20230907,165600,63027420,9870,9870,9870,9870,0
|
|
20230907,165500,63027420,9870,9870,9870,9870,0
|
|
20230907,165400,63027420,9870,9870,9870,9870,0
|
|
20230907,165300,63027420,9870,9870,9870,9870,0
|
|
20230907,165200,63027420,9870,9870,9870,9870,29
|
|
20230907,165100,63027420,9870,9870,9870,9870,0
|
|
20230907,165000,63027420,9870,9870,9870,9870,0
|
|
20230907,164900,63027420,9870,9870,9870,9870,0
|
|
20230907,164800,63027420,9870,9870,9870,9870,0
|
|
20230907,164700,63027420,9870,9870,9870,9870,0
|
|
20230907,164600,63027420,9870,9870,9870,9870,0
|
|
20230907,164500,63027420,9870,9870,9870,9870,0
|
|
20230907,164400,63027420,9870,9870,9870,9870,0
|
|
20230907,164300,63027420,9870,9870,9870,9870,0
|
|
20230907,164200,63027420,9870,9870,9870,9870,0
|
|
20230907,164100,63027420,9870,9870,9870,9870,0
|
|
20230907,164000,63027420,9870,9870,9870,9870,0
|
|
20230907,163900,63027420,9870,9870,9870,9870,0
|
|
20230907,163800,63027420,9870,9870,9870,9870,0
|
|
20230907,163700,63027420,9870,9870,9870,9870,0
|
|
20230907,163600,63027420,9870,9870,9870,9870,0
|
|
20230907,163500,63027420,9870,9870,9870,9870,0
|
|
20230907,163400,63027420,9870,9870,9870,9870,0
|
|
20230907,163300,63027420,9870,9870,9870,9870,0
|
|
20230907,163200,63027420,9870,9870,9870,9870,0
|
|
20230907,163100,63027420,9870,9870,9870,9870,0
|
|
20230907,163000,63027420,9870,9870,9870,9870,0
|
|
20230907,162900,63027420,9870,9870,9870,9870,0
|
|
20230907,162800,63027420,9870,9870,9870,9870,0
|
|
20230907,162700,63027420,9870,9870,9870,9870,0
|
|
20230907,162600,63027420,9870,9870,9870,9870,0
|
|
20230907,162500,63027420,9870,9870,9870,9870,0
|
|
20230907,162400,63027420,9870,9870,9870,9870,0
|
|
20230907,162300,63027420,9870,9870,9870,9870,0
|
|
20230907,162200,63027420,9870,9870,9870,9870,29
|
|
20230907,162100,63027420,9870,9870,9870,9870,0
|
|
20230907,162000,63027420,9870,9870,9870,9870,0
|
|
20230907,161900,63027420,9870,9870,9870,9870,0
|
|
20230907,161800,63027420,9870,9870,9870,9870,0
|
|
20230907,161700,63027420,9870,9870,9870,9870,0
|
|
20230907,161600,63027420,9870,9870,9870,9870,0
|
|
20230907,161500,63027420,9870,9870,9870,9870,0
|
|
20230907,161400,63027420,9870,9870,9870,9870,0
|
|
20230907,161300,63027420,9870,9870,9870,9870,0
|
|
20230907,161200,63027420,9870,9870,9870,9870,0
|
|
20230907,161100,63027420,9870,9870,9870,9870,0
|
|
20230907,161000,63027420,9870,9870,9870,9870,0
|
|
20230907,160900,63027420,9870,9870,9870,9870,0
|
|
20230907,160800,63027420,9870,9870,9870,9870,0
|
|
20230907,160700,63027420,9870,9870,9870,9870,0
|
|
20230907,160600,63027420,9870,9870,9870,9870,0
|
|
20230907,160500,63027420,9870,9870,9870,9870,0
|
|
20230907,160400,63027420,9870,9870,9870,9870,0
|
|
20230907,160300,63027420,9870,9870,9870,9870,0
|
|
20230907,160200,63027420,9870,9870,9870,9870,0
|
|
20230907,160100,63027420,9870,9870,9870,9870,0
|
|
20230907,160000,63027420,9870,9870,9870,9870,0
|
|
20230907,155900,63027420,9870,9870,9870,9870,0
|
|
20230907,155800,63027420,9870,9870,9870,9870,0
|
|
20230907,155700,63027420,9870,9870,9870,9870,0
|
|
20230907,155600,63027420,9870,9870,9870,9870,0
|
|
20230907,155500,63027420,9870,9870,9870,9870,0
|
|
20230907,155400,63027420,9870,9870,9870,9870,0
|
|
20230907,155300,63027420,9870,9870,9870,9870,0
|
|
20230907,155200,63027420,9870,9870,9870,9870,29
|
|
20230907,155100,63027420,9870,9870,9870,9870,0
|
|
20230907,155000,63027420,9870,9870,9870,9870,0
|
|
20230907,154900,63027420,9870,9870,9870,9870,0
|
|
20230907,154800,63027420,9870,9870,9870,9870,0
|
|
20230907,154700,63027420,9870,9870,9870,9870,0
|
|
20230907,154600,63027420,9870,9870,9870,9870,0
|
|
20230907,154500,63027420,9870,9870,9870,9870,0
|
|
20230907,154400,63027420,9870,9870,9870,9870,0
|
|
20230907,154300,63027420,9870,9870,9870,9870,0
|
|
20230907,154200,63027420,9870,9870,9870,9870,0
|
|
20230907,154100,63027420,9870,9870,9870,9870,0
|
|
20230907,154000,63027420,9870,9870,9870,9870,0
|
|
20230907,153900,63027420,9870,9870,9870,9870,0
|
|
20230907,153800,63027420,9870,9870,9870,9870,0
|
|
20230907,153700,63027420,9870,9870,9870,9870,0
|
|
20230907,153600,63027420,9870,9870,9870,9870,0
|
|
20230907,153500,63027420,9870,9870,9870,9870,0
|
|
20230907,153400,63027420,9870,9870,9870,9870,0
|
|
20230907,153300,63027420,9870,9870,9870,9870,0
|
|
20230907,153200,63027420,9870,9870,9870,9870,0
|
|
20230907,153100,63027420,9870,9870,9870,9870,0
|
|
20230907,153000,63027420,9870,9870,9870,9870,29
|
|
20230907,152900,62741190,9880,9880,9880,9880,0
|
|
20230907,152800,62741190,9880,9880,9880,9880,0
|
|
20230907,152700,62741190,9880,9880,9880,9880,0
|
|
20230907,152600,62741190,9880,9880,9880,9880,0
|
|
20230907,152500,62741190,9880,9880,9880,9880,0
|
|
20230907,152400,62741190,9880,9880,9880,9880,0
|
|
20230907,152300,62741190,9880,9880,9880,9880,0
|
|
20230907,152200,62741190,9880,9880,9880,9880,0
|
|
20230907,152100,62741190,9880,9880,9880,9880,0
|
|
20230907,152000,62741190,9880,9880,9880,9880,0
|
|
20230907,151900,62741190,9880,9880,9880,9880,0
|
|
20230907,151800,62741190,9880,9880,9880,9880,4
|
|
20230907,151700,62701670,9880,9880,9880,9880,100
|
|
20230907,151600,61713670,9880,9880,9880,9880,0
|
|
20230907,151500,61713670,9880,9880,9880,9880,0
|
|
20230907,151400,61713670,9880,9880,9880,9880,0
|
|
20230907,151300,61713670,9880,9880,9880,9880,0
|
|
20230907,151200,61713670,9880,9880,9880,9880,5
|
|
20230907,151100,61664270,9880,9880,9880,9880,0
|
|
20230907,151000,61664270,9880,9880,9880,9880,0
|
|
20230907,150900,61664270,9880,9880,9880,9880,1
|
|
20230907,150800,61654390,9870,9870,9870,9870,0
|
|
20230907,150700,61654390,9870,9870,9870,9870,0
|
|
20230907,150600,61654390,9870,9880,9880,9870,7
|
|
20230907,150500,61585250,9880,9880,9880,9880,0
|
|
20230907,150400,61585250,9880,9880,9880,9880,0
|
|
20230907,150300,61585250,9880,9880,9880,9880,0
|
|
20230907,150200,61585250,9880,9880,9880,9880,0
|
|
20230907,150100,61585250,9880,9880,9880,9880,136
|
|
20230907,150000,60241570,9880,9880,9880,9880,1
|
|
20230907,145900,60231690,9880,9880,9880,9880,0
|
|
20230907,145800,60231690,9880,9880,9880,9880,30
|
|
20230907,145700,59935290,9880,9880,9880,9880,10
|
|
20230907,145600,59836490,9880,9880,9880,9880,1
|
|
20230907,145500,59826610,9880,9880,9880,9880,1
|
|
20230907,145400,59816730,9880,9880,9880,9880,50
|
|
20230907,145300,59322730,9880,9880,9880,9880,0
|
|
20230907,145200,59322730,9880,9880,9880,9880,28
|
|
20230907,145100,59046090,9880,9880,9880,9880,0
|
|
20230907,145000,59046090,9880,9880,9880,9880,0
|
|
20230907,144900,59046090,9880,9880,9880,9880,0
|
|
20230907,144800,59046090,9880,9880,9880,9880,0
|
|
20230907,144700,59046090,9880,9880,9880,9880,0
|
|
20230907,144600,59046090,9880,9880,9880,9880,0
|
|
20230907,144500,59046090,9880,9880,9880,9880,0
|
|
20230907,144400,59046090,9880,9880,9880,9880,10
|
|
20230907,144300,58947290,9880,9880,9880,9880,0
|
|
20230907,144200,58947290,9880,9880,9880,9880,0
|
|
20230907,144100,58947290,9880,9880,9880,9880,0
|
|
20230907,144000,58947290,9880,9880,9880,9880,0
|
|
20230907,143900,58947290,9880,9880,9880,9880,0
|
|
20230907,143800,58947290,9880,9880,9880,9880,0
|
|
20230907,143700,58947290,9880,9880,9880,9880,1
|
|
20230907,143600,58937410,9870,9870,9870,9870,0
|
|
20230907,143500,58937410,9870,9870,9870,9870,0
|
|
20230907,143400,58937410,9870,9870,9870,9870,0
|
|
20230907,143300,58937410,9870,9870,9870,9870,15
|
|
20230907,143200,58789360,9870,9870,9870,9870,8
|
|
20230907,143100,58710400,9870,9870,9870,9870,0
|
|
20230907,143000,58710400,9870,9870,9870,9870,0
|
|
20230907,142900,58710400,9870,9870,9870,9870,2
|
|
20230907,142800,58690660,9870,9870,9870,9870,35
|
|
20230907,142700,58345210,9880,9880,9880,9880,0
|
|
20230907,142600,58345210,9880,9880,9880,9880,4
|
|
20230907,142500,58305690,9880,9880,9880,9880,0
|
|
20230907,142400,58305690,9880,9880,9880,9880,0
|
|
20230907,142300,58305690,9880,9880,9880,9880,80
|
|
20230907,142200,57515290,9880,9890,9890,9880,30
|
|
20230907,142100,57218790,9880,9880,9880,9880,20
|
|
20230907,142000,57021190,9880,9880,9880,9880,7
|
|
20230907,141900,56952030,9880,9880,9880,9880,2
|
|
20230907,141800,56932270,9870,9870,9870,9870,50
|
|
20230907,141700,56438770,9870,9870,9870,9870,1
|
|
20230907,141600,56428900,9880,9880,9880,9880,0
|
|
20230907,141500,56428900,9880,9880,9880,9880,0
|
|
20230907,141400,56428900,9880,9880,9880,9880,0
|
|
20230907,141300,56428900,9880,9880,9880,9880,24
|
|
20230907,141200,56191780,9890,9890,9890,9890,0
|
|
20230907,141100,56191780,9890,9890,9890,9890,0
|
|
20230907,141000,56191780,9890,9890,9890,9890,0
|
|
20230907,140900,56191780,9890,9890,9890,9890,19
|
|
20230907,140800,56003870,9890,9890,9890,9890,0
|
|
20230907,140700,56003870,9890,9890,9890,9890,0
|
|
20230907,140600,56003870,9890,9890,9890,9890,0
|
|
20230907,140500,56003870,9890,9890,9890,9890,0
|
|
20230907,140400,56003870,9890,9890,9890,9890,0
|
|
20230907,140300,56003870,9890,9890,9890,9890,0
|
|
20230907,140200,56003870,9890,9890,9890,9890,0
|
|
20230907,140100,56003870,9890,9890,9890,9890,0
|
|
20230907,140000,56003870,9890,9890,9890,9890,0
|
|
20230907,135900,56003870,9890,9890,9890,9890,42
|
|
20230907,135800,55588490,9890,9890,9890,9890,0
|
|
20230907,135700,55588490,9890,9890,9890,9890,0
|
|
20230907,135600,55588490,9890,9890,9890,9890,10
|
|
20230907,135500,55489590,9890,9890,9890,9890,0
|
|
20230907,135400,55489590,9890,9890,9890,9890,0
|
|
20230907,135300,55489590,9890,9890,9890,9890,0
|
|
20230907,135200,55489590,9890,9890,9890,9890,0
|
|
20230907,135100,55489590,9890,9890,9890,9890,0
|
|
20230907,135000,55489590,9890,9890,9890,9890,0
|
|
20230907,134900,55489590,9890,9890,9890,9890,0
|
|
20230907,134800,55489590,9890,9890,9890,9890,0
|
|
20230907,134700,55489590,9890,9890,9890,9890,0
|
|
20230907,134600,55489590,9890,9890,9890,9890,0
|
|
20230907,134500,55489590,9890,9890,9890,9890,0
|
|
20230907,134400,55489590,9890,9890,9890,9890,0
|
|
20230907,134300,55489590,9890,9890,9890,9890,2
|
|
20230907,134200,55469810,9890,9890,9890,9890,0
|
|
20230907,134100,55469810,9890,9890,9890,9890,0
|
|
20230907,134000,55469810,9890,9890,9890,9890,0
|
|
20230907,133900,55469810,9890,9890,9890,9890,0
|
|
20230907,133800,55469810,9890,9890,9890,9890,0
|
|
20230907,133700,55469810,9890,9890,9890,9890,0
|
|
20230907,133600,55469810,9890,9890,9890,9890,0
|
|
20230907,133500,55469810,9890,9890,9890,9890,0
|
|
20230907,133400,55469810,9890,9890,9890,9890,0
|
|
20230907,133300,55469810,9890,9890,9890,9890,0
|
|
20230907,133200,55469810,9890,9890,9890,9890,0
|
|
20230907,133100,55469810,9890,9890,9890,9890,3
|
|
20230907,133000,55440140,9900,9900,9900,9900,0
|
|
20230907,132900,55440140,9900,9900,9900,9900,0
|
|
20230907,132800,55440140,9900,9900,9900,9900,6
|
|
20230907,132700,55380740,9900,9900,9900,9900,0
|
|
20230907,132600,55380740,9900,9900,9900,9900,16
|
|
20230907,132500,55222340,9900,9900,9900,9900,0
|
|
20230907,132400,55222340,9900,9900,9900,9900,63
|
|
20230907,132300,54598640,9910,9910,9910,9910,0
|
|
20230907,132200,54598640,9910,9910,9910,9910,0
|
|
20230907,132100,54598640,9910,9910,9910,9910,0
|
|
20230907,132000,54598640,9910,9910,9910,9910,0
|
|
20230907,131900,54598640,9910,9910,9910,9910,0
|
|
20230907,131800,54598640,9910,9910,9910,9910,1
|
|
20230907,131700,54588730,9930,9930,9930,9930,0
|
|
20230907,131600,54588730,9930,9930,9930,9930,0
|
|
20230907,131500,54588730,9930,9930,9930,9930,0
|
|
20230907,131400,54588730,9930,9930,9930,9930,0
|
|
20230907,131300,54588730,9930,9930,9930,9930,0
|
|
20230907,131200,54588730,9930,9930,9930,9930,0
|
|
20230907,131100,54588730,9930,9930,9930,9930,0
|
|
20230907,131000,54588730,9930,9930,9930,9930,0
|
|
20230907,130900,54588730,9930,9930,9930,9930,0
|
|
20230907,130800,54588730,9930,9910,9930,9910,8
|
|
20230907,130700,54509310,9910,9910,9910,9910,2
|
|
20230907,130600,54489490,9910,9910,9910,9910,0
|
|
20230907,130500,54489490,9910,9910,9910,9910,0
|
|
20230907,130400,54489490,9910,9910,9910,9910,0
|
|
20230907,130300,54489490,9910,9910,9910,9910,0
|
|
20230907,130200,54489490,9910,9910,9910,9910,0
|
|
20230907,130100,54489490,9910,9910,9910,9910,1
|
|
20230907,130000,54479580,9910,9910,9910,9910,1
|
|
20230907,125900,54469670,9900,9900,9900,9900,0
|
|
20230907,125800,54469670,9900,9900,9900,9900,0
|
|
20230907,125700,54469670,9900,9900,9900,9900,24
|
|
20230907,125600,54232070,9900,9900,9900,9900,0
|
|
20230907,125500,54232070,9900,9900,9900,9900,0
|
|
20230907,125400,54232070,9900,9900,9900,9900,2
|
|
20230907,125300,54212270,9900,9900,9900,9900,13
|
|
20230907,125200,54083570,9900,9900,9900,9900,0
|
|
20230907,125100,54083570,9900,9900,9900,9900,0
|
|
20230907,125000,54083570,9900,9900,9900,9900,0
|
|
20230907,124900,54083570,9900,9900,9900,9900,0
|
|
20230907,124800,54083570,9900,9900,9900,9900,0
|
|
20230907,124700,54083570,9900,9900,9900,9900,1
|
|
20230907,124600,54073670,9870,9870,9870,9870,0
|
|
20230907,124500,54073670,9870,9870,9870,9870,0
|
|
20230907,124400,54073670,9870,9870,9870,9870,0
|
|
20230907,124300,54073670,9870,9870,9870,9870,0
|
|
20230907,124200,54073670,9870,9870,9870,9870,0
|
|
20230907,124100,54073670,9870,9870,9870,9870,0
|
|
20230907,124000,54073670,9870,9870,9870,9870,0
|
|
20230907,123900,54073670,9870,9870,9870,9870,0
|
|
20230907,123800,54073670,9870,9870,9870,9870,0
|
|
20230907,123700,54073670,9870,9870,9870,9870,0
|
|
20230907,123600,54073670,9870,9870,9870,9870,0
|
|
20230907,123500,54073670,9870,9870,9870,9870,0
|
|
20230907,123400,54073670,9870,9870,9870,9870,0
|
|
20230907,123300,54073670,9870,9860,9870,9860,860
|
|
20230907,123200,45586070,9860,9860,9860,9860,0
|
|
20230907,123100,45586070,9860,9860,9860,9860,5
|
|
20230907,123000,45536770,9860,9860,9860,9860,5
|
|
20230907,122900,45487470,9860,9860,9860,9860,0
|
|
20230907,122800,45487470,9860,9860,9860,9860,4
|
|
20230907,122700,45448030,9860,9860,9860,9860,0
|
|
20230907,122600,45448030,9860,9860,9860,9860,0
|
|
20230907,122500,45448030,9860,9860,9860,9860,0
|
|
20230907,122400,45448030,9860,9860,9860,9860,0
|
|
20230907,122300,45448030,9860,9860,9860,9860,1
|
|
20230907,122200,45438170,9860,9860,9860,9860,0
|
|
20230907,122100,45438170,9860,9860,9860,9860,13
|
|
20230907,122000,45309990,9850,9850,9850,9850,0
|
|
20230907,121900,45309990,9850,9850,9850,9850,1
|
|
20230907,121800,45300140,9860,9860,9860,9860,0
|
|
20230907,121700,45300140,9860,9860,9860,9860,0
|
|
20230907,121600,45300140,9860,9860,9860,9860,0
|
|
20230907,121500,45300140,9860,9860,9860,9860,5
|
|
20230907,121400,45250840,9850,9850,9850,9850,0
|
|
20230907,121300,45250840,9850,9850,9850,9850,0
|
|
20230907,121200,45250840,9850,9850,9850,9850,10
|
|
20230907,121100,45152340,9850,9850,9850,9850,0
|
|
20230907,121000,45152340,9850,9850,9850,9850,5
|
|
20230907,120900,45103090,9850,9850,9850,9850,0
|
|
20230907,120800,45103090,9850,9850,9850,9850,0
|
|
20230907,120700,45103090,9850,9850,9850,9850,0
|
|
20230907,120600,45103090,9850,9850,9850,9850,0
|
|
20230907,120500,45103090,9850,9860,9860,9850,23
|
|
20230907,120400,44876420,9860,9860,9860,9860,0
|
|
20230907,120300,44876420,9860,9860,9860,9860,0
|
|
20230907,120200,44876420,9860,9860,9860,9860,0
|
|
20230907,120100,44876420,9860,9860,9860,9860,1
|
|
20230907,120000,44866560,9860,9860,9860,9860,0
|
|
20230907,115900,44866560,9860,9860,9860,9860,8
|
|
20230907,115800,44787680,9850,9850,9850,9850,0
|
|
20230907,115700,44787680,9850,9850,9850,9850,0
|
|
20230907,115600,44787680,9850,9850,9850,9850,0
|
|
20230907,115500,44787680,9850,9850,9850,9850,2
|
|
20230907,115400,44767980,9850,9850,9850,9850,0
|
|
20230907,115300,44767980,9850,9850,9850,9850,0
|
|
20230907,115200,44767980,9850,9850,9850,9850,0
|
|
20230907,115100,44767980,9850,9850,9850,9850,0
|
|
20230907,115000,44767980,9850,9850,9850,9850,0
|
|
20230907,114900,44767980,9850,9850,9850,9850,0
|
|
20230907,114800,44767980,9850,9850,9850,9850,1
|
|
20230907,114700,44758130,9850,9850,9850,9850,7
|
|
20230907,114600,44689180,9860,9860,9860,9860,0
|
|
20230907,114500,44689180,9860,9860,9860,9860,11
|
|
20230907,114400,44580720,9860,9860,9860,9860,1
|
|
20230907,114300,44570860,9860,9860,9860,9860,1
|
|
20230907,114200,44561000,9860,9860,9860,9860,0
|
|
20230907,114100,44561000,9860,9860,9860,9860,2
|
|
20230907,114000,44541280,9860,9860,9860,9860,2
|
|
20230907,113900,44521560,9850,9850,9850,9850,0
|
|
20230907,113800,44521560,9850,9850,9850,9850,1
|
|
20230907,113700,44511710,9850,9850,9850,9850,0
|
|
20230907,113600,44511710,9850,9850,9850,9850,0
|
|
20230907,113500,44511710,9850,9850,9850,9850,0
|
|
20230907,113400,44511710,9850,9850,9850,9850,0
|
|
20230907,113300,44511710,9850,9850,9850,9850,0
|
|
20230907,113200,44511710,9850,9850,9850,9850,0
|
|
20230907,113100,44511710,9850,9850,9850,9850,0
|
|
20230907,113000,44511710,9850,9850,9850,9850,0
|
|
20230907,112900,44511710,9850,9850,9850,9850,0
|
|
20230907,112800,44511710,9850,9850,9850,9850,21
|
|
20230907,112700,44304860,9850,9850,9850,9850,0
|
|
20230907,112600,44304860,9850,9850,9850,9850,0
|
|
20230907,112500,44304860,9850,9850,9850,9850,0
|
|
20230907,112400,44304860,9850,9850,9850,9850,0
|
|
20230907,112300,44304860,9850,9850,9850,9850,0
|
|
20230907,112200,44304860,9850,9850,9850,9850,2
|
|
20230907,112100,44285160,9840,9840,9840,9840,0
|
|
20230907,112000,44285160,9840,9840,9840,9840,0
|
|
20230907,111900,44285160,9840,9810,9840,9810,31
|
|
20230907,111800,43981020,9810,9820,9820,9810,133
|
|
20230907,111700,42675790,9830,9830,9830,9830,0
|
|
20230907,111600,42675790,9830,9830,9830,9830,16
|
|
20230907,111500,42518510,9830,9830,9830,9830,0
|
|
20230907,111400,42518510,9830,9830,9830,9830,0
|
|
20230907,111300,42518510,9830,9830,9830,9830,0
|
|
20230907,111200,42518510,9830,9840,9840,9830,236
|
|
20230907,111100,40196420,9840,9840,9840,9840,0
|
|
20230907,111000,40196420,9840,9840,9840,9840,0
|
|
20230907,110900,40196420,9840,9840,9840,9840,0
|
|
20230907,110800,40196420,9840,9840,9840,9840,0
|
|
20230907,110700,40196420,9840,9840,9840,9840,0
|
|
20230907,110600,40196420,9840,9840,9840,9840,0
|
|
20230907,110500,40196420,9840,9840,9840,9840,0
|
|
20230907,110400,40196420,9840,9840,9840,9840,0
|
|
20230907,110300,40196420,9840,9840,9840,9840,0
|
|
20230907,110200,40196420,9840,9840,9840,9840,0
|
|
20230907,110100,40196420,9840,9840,9840,9840,0
|
|
20230907,110000,40196420,9840,9860,9860,9840,29
|
|
20230907,105900,39910760,9840,9840,9840,9840,0
|
|
20230907,105800,39910760,9840,9840,9840,9840,0
|
|
20230907,105700,39910760,9840,9810,9850,9800,39
|
|
20230907,105600,39528180,9820,9840,9840,9820,175
|
|
20230907,105500,37807320,9840,9840,9840,9840,0
|
|
20230907,105400,37807320,9840,9840,9840,9840,0
|
|
20230907,105300,37807320,9840,9840,9840,9840,0
|
|
20230907,105200,37807320,9840,9840,9840,9840,0
|
|
20230907,105100,37807320,9840,9840,9840,9840,0
|
|
20230907,105000,37807320,9840,9840,9840,9840,1
|
|
20230907,104900,37797480,9840,9840,9840,9840,0
|
|
20230907,104800,37797480,9840,9840,9840,9840,28
|
|
20230907,104700,37521960,9840,9860,9860,9840,33
|
|
20230907,104600,37196910,9850,9850,9850,9850,0
|
|
20230907,104500,37196910,9850,9850,9850,9850,0
|
|
20230907,104400,37196910,9850,9850,9850,9850,0
|
|
20230907,104300,37196910,9850,9850,9850,9850,0
|
|
20230907,104200,37196910,9850,9850,9850,9850,0
|
|
20230907,104100,37196910,9850,9850,9850,9850,0
|
|
20230907,104000,37196910,9850,9850,9850,9850,1
|
|
20230907,103900,37187060,9850,9850,9850,9850,2
|
|
20230907,103800,37167360,9850,9850,9850,9850,1
|
|
20230907,103700,37157510,9850,9840,9850,9840,11
|
|
20230907,103600,37049170,9850,9840,9850,9840,34
|
|
20230907,103500,36714570,9830,9830,9830,9830,0
|
|
20230907,103400,36714570,9830,9830,9830,9830,0
|
|
20230907,103300,36714570,9830,9830,9830,9830,0
|
|
20230907,103200,36714570,9830,9850,9850,9830,3
|
|
20230907,103100,36685050,9870,9870,9870,9870,0
|
|
20230907,103000,36685050,9870,9830,9870,9720,1435
|
|
20230907,102900,22627880,9850,9850,9850,9850,16
|
|
20230907,102800,22470280,9840,9840,9840,9840,0
|
|
20230907,102700,22470280,9840,9840,9840,9840,0
|
|
20230907,102600,22470280,9840,9840,9840,9840,0
|
|
20230907,102500,22470280,9840,9840,9840,9840,0
|
|
20230907,102400,22470280,9840,9850,9850,9840,436
|
|
20230907,102300,18178110,9850,9850,9850,9850,0
|
|
20230907,102200,18178110,9850,9850,9850,9850,21
|
|
20230907,102100,17971260,9860,9860,9860,9860,2
|
|
20230907,102000,17951540,9850,9850,9850,9850,0
|
|
20230907,101900,17951540,9850,9850,9850,9850,11
|
|
20230907,101800,17843190,9850,9850,9850,9850,0
|
|
20230907,101700,17843190,9850,9850,9850,9850,0
|
|
20230907,101600,17843190,9850,9850,9850,9850,2
|
|
20230907,101500,17823490,9850,9850,9850,9850,0
|
|
20230907,101400,17823490,9850,9860,9860,9850,2
|
|
20230907,101300,17803780,9860,9860,9860,9860,0
|
|
20230907,101200,17803780,9860,9860,9860,9860,0
|
|
20230907,101100,17803780,9860,9860,9860,9860,0
|
|
20230907,101000,17803780,9860,9860,9860,9860,0
|
|
20230907,100900,17803780,9860,9860,9860,9860,0
|
|
20230907,100800,17803780,9860,9860,9860,9860,0
|
|
20230907,100700,17803780,9860,9860,9860,9860,0
|
|
20230907,100600,17803780,9860,9860,9860,9860,0
|
|
20230907,100500,17803780,9860,9860,9860,9860,0
|
|
20230907,100400,17803780,9860,9860,9860,9860,3
|
|
20230907,100300,17774200,9860,9860,9860,9860,0
|
|
20230907,100200,17774200,9860,9860,9860,9860,0
|
|
20230907,100100,17774200,9860,9860,9860,9860,10
|
|
20230907,100000,17675600,9860,9860,9860,9860,0
|
|
20230907,095900,17675600,9860,9860,9860,9860,1
|
|
20230907,095800,17665740,9850,9850,9850,9850,0
|
|
20230907,095700,17665740,9850,9850,9850,9850,0
|
|
20230907,095600,17665740,9850,9850,9850,9850,0
|
|
20230907,095500,17665740,9850,9850,9850,9850,0
|
|
20230907,095400,17665740,9850,9850,9850,9850,37
|
|
20230907,095300,17301290,9840,9840,9840,9840,0
|
|
20230907,095200,17301290,9840,9840,9840,9840,0
|
|
20230907,095100,17301290,9840,9840,9840,9840,0
|
|
20230907,095000,17301290,9840,9840,9840,9840,26
|
|
20230907,094900,17045450,9850,9850,9850,9850,6
|
|
20230907,094800,16986350,9850,9850,9850,9850,104
|
|
20230907,094700,15961950,9860,9860,9860,9860,144
|
|
20230907,094600,14542110,9870,9870,9870,9870,208
|
|
20230907,094500,12489150,9880,9880,9880,9880,0
|
|
20230907,094400,12489150,9880,9880,9880,9880,0
|
|
20230907,094300,12489150,9880,9880,9880,9880,0
|
|
20230907,094200,12489150,9880,9880,9880,9880,0
|
|
20230907,094100,12489150,9880,9880,9880,9880,0
|
|
20230907,094000,12489150,9880,9880,9880,9880,0
|
|
20230907,093900,12489150,9880,9880,9880,9880,5
|
|
20230907,093800,12439750,9880,9880,9880,9880,2
|
|
20230907,093700,12419990,9880,9880,9880,9880,3
|
|
20230907,093600,12390350,9880,9880,9880,9880,0
|
|
20230907,093500,12390350,9880,9880,9880,9880,4
|
|
20230907,093400,12350830,9880,9880,9880,9880,572
|
|
20230907,093300,6699470,9880,9880,9880,9880,4
|
|
20230907,093200,6659950,9870,9870,9870,9870,46
|
|
20230907,093100,6205930,9880,9880,9880,9880,6
|
|
20230907,093000,6146650,9880,9880,9880,9880,4
|
|
20230907,092900,6107130,9880,9880,9880,9880,10
|
|
20230907,092800,6008330,9880,9880,9880,9880,108
|
|
20230907,092700,4941290,9890,9890,9890,9890,7
|
|
20230907,092600,4872060,9890,9890,9890,9890,0
|
|
20230907,092500,4872060,9890,9890,9890,9890,2
|
|
20230907,092400,4852280,9890,9890,9890,9890,1
|
|
20230907,092300,4842390,9890,9890,9890,9890,64
|
|
20230907,092200,4209430,9890,9890,9890,9890,0
|
|
20230907,092100,4209430,9890,9890,9890,9890,152
|
|
20230907,092000,2706150,9900,9900,9900,9900,43
|
|
20230907,091900,2280450,9890,9890,9890,9890,0
|
|
20230907,091800,2280450,9890,9890,9890,9890,0
|
|
20230907,091700,2280450,9890,9890,9890,9890,0
|
|
20230907,091600,2280450,9890,9890,9890,9890,0
|
|
20230907,091500,2280450,9890,9890,9890,9890,30
|
|
20230907,091400,1983750,9890,9890,9890,9890,0
|
|
20230907,091300,1983750,9890,9890,9890,9890,11
|
|
20230907,091200,1874960,9900,9910,9910,9900,27
|
|
20230907,091100,1607630,9910,9920,9920,9910,131
|
|
20230907,091000,308420,9950,9950,9950,9950,0
|
|
20230907,090900,308420,9950,9950,9950,9950,0
|
|
20230907,090800,308420,9950,9950,9950,9950,0
|
|
20230907,090700,308420,9950,9950,9950,9950,0
|
|
20230907,090600,308420,9950,9950,9950,9950,0
|
|
20230907,090500,308420,9950,9950,9950,9950,1
|
|
20230907,090400,298470,9950,9950,9950,9950,0
|
|
20230907,090300,298470,9950,9950,9950,9950,0
|
|
20230907,090200,298470,9950,9950,9950,9950,10
|
|
20230907,090100,198970,9920,9920,9920,9920,1
|
|
20230907,090000,189050,9920,9960,9960,9920,19
|