679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,201600,32434790,9920,9920,9920,9920,4
|
|
20230912,201500,32434790,9920,9920,9920,9920,0
|
|
20230912,201400,32434790,9920,9920,9920,9920,0
|
|
20230912,201300,32434790,9920,9920,9920,9920,0
|
|
20230912,201200,32434790,9920,9920,9920,9920,0
|
|
20230912,201100,32434790,9920,9920,9920,9920,0
|
|
20230912,201000,32434790,9920,9920,9920,9920,0
|
|
20230912,200900,32434790,9920,9920,9920,9920,0
|
|
20230912,200800,32434790,9920,9920,9920,9920,0
|
|
20230912,200700,32434790,9920,9920,9920,9920,0
|
|
20230912,200600,32434790,9920,9920,9920,9920,0
|
|
20230912,200500,32434790,9920,9920,9920,9920,0
|
|
20230912,200400,32434790,9920,9920,9920,9920,0
|
|
20230912,200300,32434790,9920,9920,9920,9920,0
|
|
20230912,200200,32434790,9920,9920,9920,9920,0
|
|
20230912,200100,32434790,9920,9920,9920,9920,0
|
|
20230912,200000,32434790,9920,9920,9920,9920,0
|
|
20230912,195900,32434790,9920,9920,9920,9920,0
|
|
20230912,195800,32434790,9920,9920,9920,9920,0
|
|
20230912,195700,32434790,9920,9920,9920,9920,0
|
|
20230912,195600,32434790,9920,9920,9920,9920,0
|
|
20230912,195500,32434790,9920,9920,9920,9920,0
|
|
20230912,195400,32434790,9920,9920,9920,9920,0
|
|
20230912,195300,32434790,9920,9920,9920,9920,0
|
|
20230912,195200,32434790,9920,9920,9920,9920,0
|
|
20230912,195100,32434790,9920,9920,9920,9920,0
|
|
20230912,195000,32434790,9920,9920,9920,9920,0
|
|
20230912,194900,32434790,9920,9920,9920,9920,0
|
|
20230912,194800,32434790,9920,9920,9920,9920,0
|
|
20230912,194700,32434790,9920,9920,9920,9920,0
|
|
20230912,194600,32434790,9920,9920,9920,9920,4
|
|
20230912,194500,32434790,9920,9920,9920,9920,0
|
|
20230912,194400,32434790,9920,9920,9920,9920,0
|
|
20230912,194300,32434790,9920,9920,9920,9920,0
|
|
20230912,194200,32434790,9920,9920,9920,9920,0
|
|
20230912,194100,32434790,9920,9920,9920,9920,0
|
|
20230912,194000,32434790,9920,9920,9920,9920,0
|
|
20230912,193900,32434790,9920,9920,9920,9920,0
|
|
20230912,193800,32434790,9920,9920,9920,9920,0
|
|
20230912,193700,32434790,9920,9920,9920,9920,0
|
|
20230912,193600,32434790,9920,9920,9920,9920,0
|
|
20230912,193500,32434790,9920,9920,9920,9920,0
|
|
20230912,193400,32434790,9920,9920,9920,9920,0
|
|
20230912,193300,32434790,9920,9920,9920,9920,0
|
|
20230912,193200,32434790,9920,9920,9920,9920,0
|
|
20230912,193100,32434790,9920,9920,9920,9920,0
|
|
20230912,193000,32434790,9920,9920,9920,9920,0
|
|
20230912,192900,32434790,9920,9920,9920,9920,0
|
|
20230912,192800,32434790,9920,9920,9920,9920,0
|
|
20230912,192700,32434790,9920,9920,9920,9920,0
|
|
20230912,192600,32434790,9920,9920,9920,9920,0
|
|
20230912,192500,32434790,9920,9920,9920,9920,0
|
|
20230912,192400,32434790,9920,9920,9920,9920,0
|
|
20230912,192300,32434790,9920,9920,9920,9920,0
|
|
20230912,192200,32434790,9920,9920,9920,9920,0
|
|
20230912,192100,32434790,9920,9920,9920,9920,0
|
|
20230912,192000,32434790,9920,9920,9920,9920,0
|
|
20230912,191900,32434790,9920,9920,9920,9920,0
|
|
20230912,191800,32434790,9920,9920,9920,9920,0
|
|
20230912,191700,32434790,9920,9920,9920,9920,0
|
|
20230912,191600,32434790,9920,9920,9920,9920,4
|
|
20230912,191500,32434790,9920,9920,9920,9920,0
|
|
20230912,191400,32434790,9920,9920,9920,9920,0
|
|
20230912,191300,32434790,9920,9920,9920,9920,0
|
|
20230912,191200,32434790,9920,9920,9920,9920,0
|
|
20230912,191100,32434790,9920,9920,9920,9920,0
|
|
20230912,191000,32434790,9920,9920,9920,9920,0
|
|
20230912,190900,32434790,9920,9920,9920,9920,0
|
|
20230912,190800,32434790,9920,9920,9920,9920,0
|
|
20230912,190700,32434790,9920,9920,9920,9920,0
|
|
20230912,190600,32434790,9920,9920,9920,9920,0
|
|
20230912,190500,32434790,9920,9920,9920,9920,0
|
|
20230912,190400,32434790,9920,9920,9920,9920,0
|
|
20230912,190300,32434790,9920,9920,9920,9920,0
|
|
20230912,190200,32434790,9920,9920,9920,9920,0
|
|
20230912,190100,32434790,9920,9920,9920,9920,0
|
|
20230912,190000,32434790,9920,9920,9920,9920,0
|
|
20230912,185900,32434790,9920,9920,9920,9920,0
|
|
20230912,185800,32434790,9920,9920,9920,9920,0
|
|
20230912,185700,32434790,9920,9920,9920,9920,0
|
|
20230912,185600,32434790,9920,9920,9920,9920,0
|
|
20230912,185500,32434790,9920,9920,9920,9920,0
|
|
20230912,185400,32434790,9920,9920,9920,9920,0
|
|
20230912,185300,32434790,9920,9920,9920,9920,0
|
|
20230912,185200,32434790,9920,9920,9920,9920,0
|
|
20230912,185100,32434790,9920,9920,9920,9920,0
|
|
20230912,185000,32434790,9920,9920,9920,9920,0
|
|
20230912,184900,32434790,9920,9920,9920,9920,0
|
|
20230912,184800,32434790,9920,9920,9920,9920,0
|
|
20230912,184700,32434790,9920,9920,9920,9920,0
|
|
20230912,184600,32434790,9920,9920,9920,9920,4
|
|
20230912,184500,32434790,9920,9920,9920,9920,0
|
|
20230912,184400,32434790,9920,9920,9920,9920,0
|
|
20230912,184300,32434790,9920,9920,9920,9920,0
|
|
20230912,184200,32434790,9920,9920,9920,9920,0
|
|
20230912,184100,32434790,9920,9920,9920,9920,0
|
|
20230912,184000,32434790,9920,9920,9920,9920,0
|
|
20230912,183900,32434790,9920,9920,9920,9920,0
|
|
20230912,183800,32434790,9920,9920,9920,9920,0
|
|
20230912,183700,32434790,9920,9920,9920,9920,0
|
|
20230912,183600,32434790,9920,9920,9920,9920,0
|
|
20230912,183500,32434790,9920,9920,9920,9920,0
|
|
20230912,183400,32434790,9920,9920,9920,9920,0
|
|
20230912,183300,32434790,9920,9920,9920,9920,0
|
|
20230912,183200,32434790,9920,9920,9920,9920,0
|
|
20230912,183100,32434790,9920,9920,9920,9920,0
|
|
20230912,183000,32434790,9920,9920,9920,9920,0
|
|
20230912,182900,32434790,9920,9920,9920,9920,0
|
|
20230912,182800,32434790,9920,9920,9920,9920,0
|
|
20230912,182700,32434790,9920,9920,9920,9920,0
|
|
20230912,182600,32434790,9920,9920,9920,9920,0
|
|
20230912,182500,32434790,9920,9920,9920,9920,0
|
|
20230912,182400,32434790,9920,9920,9920,9920,0
|
|
20230912,182300,32434790,9920,9920,9920,9920,0
|
|
20230912,182200,32434790,9920,9920,9920,9920,0
|
|
20230912,182100,32434790,9920,9920,9920,9920,0
|
|
20230912,182000,32434790,9920,9920,9920,9920,0
|
|
20230912,181900,32434790,9920,9920,9920,9920,0
|
|
20230912,181800,32434790,9920,9920,9920,9920,0
|
|
20230912,181700,32434790,9920,9920,9920,9920,0
|
|
20230912,181600,32434790,9920,9920,9920,9920,4
|
|
20230912,181500,32434790,9920,9920,9920,9920,0
|
|
20230912,181400,32434790,9920,9920,9920,9920,0
|
|
20230912,181300,32434790,9920,9920,9920,9920,0
|
|
20230912,181200,32434790,9920,9920,9920,9920,0
|
|
20230912,181100,32434790,9920,9920,9920,9920,0
|
|
20230912,181000,32434790,9920,9920,9920,9920,0
|
|
20230912,180900,32434790,9920,9920,9920,9920,0
|
|
20230912,180800,32434790,9920,9920,9920,9920,0
|
|
20230912,180700,32434790,9920,9920,9920,9920,0
|
|
20230912,180600,32434790,9920,9920,9920,9920,0
|
|
20230912,180500,32434790,9920,9920,9920,9920,0
|
|
20230912,180400,32434790,9920,9920,9920,9920,0
|
|
20230912,180300,32434790,9920,9920,9920,9920,0
|
|
20230912,180200,32434790,9920,9920,9920,9920,0
|
|
20230912,180100,32434790,9920,9920,9920,9920,0
|
|
20230912,180000,32434790,9920,9920,9920,9920,0
|
|
20230912,175900,32434790,9920,9920,9920,9920,0
|
|
20230912,175800,32434790,9920,9920,9920,9920,0
|
|
20230912,175700,32434790,9920,9920,9920,9920,0
|
|
20230912,175600,32434790,9920,9920,9920,9920,0
|
|
20230912,175500,32434790,9920,9920,9920,9920,0
|
|
20230912,175400,32434790,9920,9920,9920,9920,0
|
|
20230912,175300,32434790,9920,9920,9920,9920,0
|
|
20230912,175200,32434790,9920,9920,9920,9920,0
|
|
20230912,175100,32434790,9920,9920,9920,9920,0
|
|
20230912,175000,32434790,9920,9920,9920,9920,0
|
|
20230912,174900,32434790,9920,9920,9920,9920,0
|
|
20230912,174800,32434790,9920,9920,9920,9920,0
|
|
20230912,174700,32434790,9920,9920,9920,9920,0
|
|
20230912,174600,32434790,9920,9920,9920,9920,4
|
|
20230912,174500,32434790,9920,9920,9920,9920,0
|
|
20230912,174400,32434790,9920,9920,9920,9920,0
|
|
20230912,174300,32434790,9920,9920,9920,9920,0
|
|
20230912,174200,32434790,9920,9920,9920,9920,0
|
|
20230912,174100,32434790,9920,9920,9920,9920,0
|
|
20230912,174000,32434790,9920,9920,9920,9920,0
|
|
20230912,173900,32434790,9920,9920,9920,9920,0
|
|
20230912,173800,32434790,9920,9920,9920,9920,0
|
|
20230912,173700,32434790,9920,9920,9920,9920,0
|
|
20230912,173600,32434790,9920,9920,9920,9920,0
|
|
20230912,173500,32434790,9920,9920,9920,9920,0
|
|
20230912,173400,32434790,9920,9920,9920,9920,0
|
|
20230912,173300,32434790,9920,9920,9920,9920,0
|
|
20230912,173200,32434790,9920,9920,9920,9920,0
|
|
20230912,173100,32434790,9920,9920,9920,9920,0
|
|
20230912,173000,32434790,9920,9920,9920,9920,0
|
|
20230912,172900,32434790,9920,9920,9920,9920,0
|
|
20230912,172800,32434790,9920,9920,9920,9920,0
|
|
20230912,172700,32434790,9920,9920,9920,9920,0
|
|
20230912,172600,32434790,9920,9920,9920,9920,0
|
|
20230912,172500,32434790,9920,9920,9920,9920,0
|
|
20230912,172400,32434790,9920,9920,9920,9920,0
|
|
20230912,172300,32434790,9920,9920,9920,9920,0
|
|
20230912,172200,32434790,9920,9920,9920,9920,0
|
|
20230912,172100,32434790,9920,9920,9920,9920,0
|
|
20230912,172000,32434790,9920,9920,9920,9920,0
|
|
20230912,171900,32434790,9920,9920,9920,9920,0
|
|
20230912,171800,32434790,9920,9920,9920,9920,0
|
|
20230912,171700,32434790,9920,9920,9920,9920,0
|
|
20230912,171600,32434790,9920,9920,9920,9920,4
|
|
20230912,171500,32434790,9920,9920,9920,9920,0
|
|
20230912,171400,32434790,9920,9920,9920,9920,0
|
|
20230912,171300,32434790,9920,9920,9920,9920,0
|
|
20230912,171200,32434790,9920,9920,9920,9920,0
|
|
20230912,171100,32434790,9920,9920,9920,9920,0
|
|
20230912,171000,32434790,9920,9920,9920,9920,0
|
|
20230912,170900,32434790,9920,9920,9920,9920,0
|
|
20230912,170800,32434790,9920,9920,9920,9920,0
|
|
20230912,170700,32434790,9920,9920,9920,9920,0
|
|
20230912,170600,32434790,9920,9920,9920,9920,0
|
|
20230912,170500,32434790,9920,9920,9920,9920,0
|
|
20230912,170400,32434790,9920,9920,9920,9920,0
|
|
20230912,170300,32434790,9920,9920,9920,9920,0
|
|
20230912,170200,32434790,9920,9920,9920,9920,0
|
|
20230912,170100,32434790,9920,9920,9920,9920,0
|
|
20230912,170000,32434790,9920,9920,9920,9920,0
|
|
20230912,165900,32434790,9920,9920,9920,9920,0
|
|
20230912,165800,32434790,9920,9920,9920,9920,0
|
|
20230912,165700,32434790,9920,9920,9920,9920,0
|
|
20230912,165600,32434790,9920,9920,9920,9920,0
|
|
20230912,165500,32434790,9920,9920,9920,9920,0
|
|
20230912,165400,32434790,9920,9920,9920,9920,0
|
|
20230912,165300,32434790,9920,9920,9920,9920,0
|
|
20230912,165200,32434790,9920,9920,9920,9920,0
|
|
20230912,165100,32434790,9920,9920,9920,9920,0
|
|
20230912,165000,32434790,9920,9920,9920,9920,0
|
|
20230912,164900,32434790,9920,9920,9920,9920,0
|
|
20230912,164800,32434790,9920,9920,9920,9920,0
|
|
20230912,164700,32434790,9920,9920,9920,9920,0
|
|
20230912,164600,32434790,9920,9920,9920,9920,4
|
|
20230912,164500,32434790,9920,9920,9920,9920,0
|
|
20230912,164400,32434790,9920,9920,9920,9920,0
|
|
20230912,164300,32434790,9920,9920,9920,9920,0
|
|
20230912,164200,32434790,9920,9920,9920,9920,0
|
|
20230912,164100,32434790,9920,9920,9920,9920,0
|
|
20230912,164000,32434790,9920,9920,9920,9920,0
|
|
20230912,163900,32434790,9920,9920,9920,9920,0
|
|
20230912,163800,32434790,9920,9920,9920,9920,0
|
|
20230912,163700,32434790,9920,9920,9920,9920,0
|
|
20230912,163600,32434790,9920,9920,9920,9920,0
|
|
20230912,163500,32434790,9920,9920,9920,9920,0
|
|
20230912,163400,32434790,9920,9920,9920,9920,0
|
|
20230912,163300,32434790,9920,9920,9920,9920,0
|
|
20230912,163200,32434790,9920,9920,9920,9920,0
|
|
20230912,163100,32434790,9920,9920,9920,9920,0
|
|
20230912,163000,32434790,9920,9920,9920,9920,0
|
|
20230912,162900,32434790,9920,9920,9920,9920,0
|
|
20230912,162800,32434790,9920,9920,9920,9920,0
|
|
20230912,162700,32434790,9920,9920,9920,9920,0
|
|
20230912,162600,32434790,9920,9920,9920,9920,0
|
|
20230912,162500,32434790,9920,9920,9920,9920,0
|
|
20230912,162400,32434790,9920,9920,9920,9920,0
|
|
20230912,162300,32434790,9920,9920,9920,9920,0
|
|
20230912,162200,32434790,9920,9920,9920,9920,0
|
|
20230912,162100,32434790,9920,9920,9920,9920,0
|
|
20230912,162000,32434790,9920,9920,9920,9920,0
|
|
20230912,161900,32434790,9920,9920,9920,9920,0
|
|
20230912,161800,32434790,9920,9920,9920,9920,0
|
|
20230912,161700,32434790,9920,9920,9920,9920,0
|
|
20230912,161600,32434790,9920,9920,9920,9920,4
|
|
20230912,161500,32434790,9920,9920,9920,9920,0
|
|
20230912,161400,32434790,9920,9920,9920,9920,0
|
|
20230912,161300,32434790,9920,9920,9920,9920,0
|
|
20230912,161200,32434790,9920,9920,9920,9920,0
|
|
20230912,161100,32434790,9920,9920,9920,9920,0
|
|
20230912,161000,32434790,9920,9920,9920,9920,0
|
|
20230912,160900,32434790,9920,9920,9920,9920,0
|
|
20230912,160800,32434790,9920,9920,9920,9920,0
|
|
20230912,160700,32434790,9920,9920,9920,9920,0
|
|
20230912,160600,32434790,9920,9920,9920,9920,0
|
|
20230912,160500,32434790,9920,9920,9920,9920,0
|
|
20230912,160400,32434790,9920,9920,9920,9920,0
|
|
20230912,160300,32434790,9920,9920,9920,9920,0
|
|
20230912,160200,32434790,9920,9920,9920,9920,0
|
|
20230912,160100,32434790,9920,9920,9920,9920,0
|
|
20230912,160000,32434790,9920,9920,9920,9920,0
|
|
20230912,155900,32434790,9920,9920,9920,9920,0
|
|
20230912,155800,32434790,9920,9920,9920,9920,0
|
|
20230912,155700,32434790,9920,9920,9920,9920,0
|
|
20230912,155600,32434790,9920,9920,9920,9920,0
|
|
20230912,155500,32434790,9920,9920,9920,9920,0
|
|
20230912,155400,32434790,9920,9920,9920,9920,0
|
|
20230912,155300,32434790,9920,9920,9920,9920,0
|
|
20230912,155200,32434790,9920,9920,9920,9920,0
|
|
20230912,155100,32434790,9920,9920,9920,9920,0
|
|
20230912,155000,32434790,9920,9920,9920,9920,0
|
|
20230912,154900,32434790,9920,9920,9920,9920,0
|
|
20230912,154800,32434790,9920,9920,9920,9920,0
|
|
20230912,154700,32434790,9920,9920,9920,9920,0
|
|
20230912,154600,32434790,9920,9920,9920,9920,4
|
|
20230912,154500,32434790,9920,9920,9920,9920,0
|
|
20230912,154400,32434790,9920,9920,9920,9920,0
|
|
20230912,154300,32434790,9920,9920,9920,9920,0
|
|
20230912,154200,32434790,9920,9920,9920,9920,0
|
|
20230912,154100,32434790,9920,9920,9920,9920,0
|
|
20230912,154000,32434790,9920,9920,9920,9920,0
|
|
20230912,153900,32434790,9920,9920,9920,9920,0
|
|
20230912,153800,32434790,9920,9920,9920,9920,0
|
|
20230912,153700,32434790,9920,9920,9920,9920,0
|
|
20230912,153600,32434790,9920,9920,9920,9920,0
|
|
20230912,153500,32434790,9920,9920,9920,9920,0
|
|
20230912,153400,32434790,9920,9920,9920,9920,0
|
|
20230912,153300,32434790,9920,9920,9920,9920,0
|
|
20230912,153200,32434790,9920,9920,9920,9920,0
|
|
20230912,153100,32434790,9920,9920,9920,9920,0
|
|
20230912,153000,32434790,9920,9920,9920,9920,4
|
|
20230912,152900,32395110,9910,9910,9910,9910,0
|
|
20230912,152800,32395110,9910,9910,9910,9910,0
|
|
20230912,152700,32395110,9910,9910,9910,9910,0
|
|
20230912,152600,32395110,9910,9910,9910,9910,0
|
|
20230912,152500,32395110,9910,9910,9910,9910,0
|
|
20230912,152400,32395110,9910,9910,9910,9910,0
|
|
20230912,152300,32395110,9910,9910,9910,9910,0
|
|
20230912,152200,32395110,9910,9910,9910,9910,0
|
|
20230912,152100,32395110,9910,9910,9910,9910,0
|
|
20230912,152000,32395110,9910,9910,9910,9910,0
|
|
20230912,151900,32395110,9910,9910,9910,9910,0
|
|
20230912,151800,32395110,9910,9910,9910,9910,0
|
|
20230912,151700,32395110,9910,9910,9910,9910,0
|
|
20230912,151600,32395110,9910,9910,9910,9910,0
|
|
20230912,151500,32395110,9910,9910,9910,9910,0
|
|
20230912,151400,32395110,9910,9910,9910,9910,2
|
|
20230912,151300,32375290,9910,9910,9910,9910,0
|
|
20230912,151200,32375290,9910,9910,9910,9910,0
|
|
20230912,151100,32375290,9910,9910,9910,9910,0
|
|
20230912,151000,32375290,9910,9910,9910,9910,0
|
|
20230912,150900,32375290,9910,9910,9910,9910,0
|
|
20230912,150800,32375290,9910,9910,9910,9910,0
|
|
20230912,150700,32375290,9910,9910,9910,9910,0
|
|
20230912,150600,32375290,9910,9910,9910,9910,0
|
|
20230912,150500,32375290,9910,9910,9910,9910,0
|
|
20230912,150400,32375290,9910,9910,9910,9910,0
|
|
20230912,150300,32375290,9910,9910,9910,9910,0
|
|
20230912,150200,32375290,9910,9910,9910,9910,0
|
|
20230912,150100,32375290,9910,9910,9910,9910,0
|
|
20230912,150000,32375290,9910,9910,9910,9910,0
|
|
20230912,145900,32375290,9910,9910,9910,9910,0
|
|
20230912,145800,32375290,9910,9910,9910,9910,0
|
|
20230912,145700,32375290,9910,9910,9910,9910,0
|
|
20230912,145600,32375290,9910,9910,9910,9910,0
|
|
20230912,145500,32375290,9910,9910,9910,9910,0
|
|
20230912,145400,32375290,9910,9910,9910,9910,0
|
|
20230912,145300,32375290,9910,9910,9910,9910,0
|
|
20230912,145200,32375290,9910,9910,9910,9910,0
|
|
20230912,145100,32375290,9910,9910,9910,9910,0
|
|
20230912,145000,32375290,9910,9910,9910,9910,0
|
|
20230912,144900,32375290,9910,9910,9910,9910,0
|
|
20230912,144800,32375290,9910,9910,9910,9910,0
|
|
20230912,144700,32375290,9910,9910,9910,9910,1
|
|
20230912,144600,32365380,9910,9910,9910,9910,0
|
|
20230912,144500,32365380,9910,9910,9910,9910,0
|
|
20230912,144400,32365380,9910,9910,9910,9910,0
|
|
20230912,144300,32365380,9910,9910,9910,9910,0
|
|
20230912,144200,32365380,9910,9910,9910,9910,0
|
|
20230912,144100,32365380,9910,9910,9910,9910,0
|
|
20230912,144000,32365380,9910,9910,9910,9910,10
|
|
20230912,143900,32266280,9920,9920,9920,9920,1
|
|
20230912,143800,32256360,9920,9920,9920,9920,0
|
|
20230912,143700,32256360,9920,9920,9920,9920,50
|
|
20230912,143600,31760360,9900,9910,9910,9900,225
|
|
20230912,143500,29531970,9910,9910,9910,9910,0
|
|
20230912,143400,29531970,9910,9910,9910,9910,0
|
|
20230912,143300,29531970,9910,9910,9910,9910,1
|
|
20230912,143200,29522060,9920,9920,9920,9920,0
|
|
20230912,143100,29522060,9920,9920,9920,9920,0
|
|
20230912,143000,29522060,9920,9920,9920,9920,0
|
|
20230912,142900,29522060,9920,9920,9920,9920,0
|
|
20230912,142800,29522060,9920,9920,9920,9920,0
|
|
20230912,142700,29522060,9920,9920,9920,9920,0
|
|
20230912,142600,29522060,9920,9920,9920,9920,0
|
|
20230912,142500,29522060,9920,9920,9920,9920,0
|
|
20230912,142400,29522060,9920,9920,9920,9920,16
|
|
20230912,142300,29363340,9920,9920,9920,9920,0
|
|
20230912,142200,29363340,9920,9920,9920,9920,0
|
|
20230912,142100,29363340,9920,9920,9920,9920,0
|
|
20230912,142000,29363340,9920,9920,9920,9920,0
|
|
20230912,141900,29363340,9920,9920,9920,9920,0
|
|
20230912,141800,29363340,9920,9920,9920,9920,0
|
|
20230912,141700,29363340,9920,9920,9920,9920,0
|
|
20230912,141600,29363340,9920,9920,9920,9920,42
|
|
20230912,141500,28946700,9920,9920,9920,9920,20
|
|
20230912,141400,28748300,9910,9910,9910,9910,0
|
|
20230912,141300,28748300,9910,9910,9910,9910,0
|
|
20230912,141200,28748300,9910,9910,9910,9910,0
|
|
20230912,141100,28748300,9910,9910,9910,9910,0
|
|
20230912,141000,28748300,9910,9910,9910,9910,290
|
|
20230912,140900,25874400,9910,9910,9910,9910,0
|
|
20230912,140800,25874400,9910,9910,9910,9910,0
|
|
20230912,140700,25874400,9910,9910,9910,9910,0
|
|
20230912,140600,25874400,9910,9910,9910,9910,0
|
|
20230912,140500,25874400,9910,9910,9910,9910,0
|
|
20230912,140400,25874400,9910,9920,9920,9910,26
|
|
20230912,140300,25616690,9920,9920,9920,9920,0
|
|
20230912,140200,25616690,9920,9920,9920,9920,0
|
|
20230912,140100,25616690,9920,9920,9920,9920,0
|
|
20230912,140000,25616690,9920,9920,9920,9920,0
|
|
20230912,135900,25616690,9920,9920,9920,9920,63
|
|
20230912,135800,24991730,9920,9920,9920,9920,8
|
|
20230912,135700,24912370,9920,9920,9920,9920,3
|
|
20230912,135600,24882610,9930,9930,9930,9930,1
|
|
20230912,135500,24872680,9920,9920,9920,9920,2
|
|
20230912,135400,24852840,9930,9930,9930,9930,0
|
|
20230912,135300,24852840,9930,9930,9930,9930,0
|
|
20230912,135200,24852840,9930,9930,9930,9930,0
|
|
20230912,135100,24852840,9930,9930,9930,9930,0
|
|
20230912,135000,24852840,9930,9930,9930,9930,40
|
|
20230912,134900,24455640,9930,9930,9930,9930,5
|
|
20230912,134800,24405990,9910,9910,9910,9910,0
|
|
20230912,134700,24405990,9910,9910,9910,9910,0
|
|
20230912,134600,24405990,9910,9910,9910,9910,0
|
|
20230912,134500,24405990,9910,9910,9910,9910,0
|
|
20230912,134400,24405990,9910,9910,9910,9910,0
|
|
20230912,134300,24405990,9910,9910,9910,9910,0
|
|
20230912,134200,24405990,9910,9910,9910,9910,167
|
|
20230912,134100,22751020,9920,9920,9920,9920,33
|
|
20230912,134000,22423660,9920,9920,9920,9920,0
|
|
20230912,133900,22423660,9920,9920,9920,9920,0
|
|
20230912,133800,22423660,9920,9920,9920,9920,0
|
|
20230912,133700,22423660,9920,9920,9920,9920,1
|
|
20230912,133600,22413740,9930,9930,9930,9930,0
|
|
20230912,133500,22413740,9930,9930,9930,9930,0
|
|
20230912,133400,22413740,9930,9930,9930,9930,0
|
|
20230912,133300,22413740,9930,9930,9930,9930,0
|
|
20230912,133200,22413740,9930,9930,9930,9930,0
|
|
20230912,133100,22413740,9930,9930,9930,9930,0
|
|
20230912,133000,22413740,9930,9930,9930,9930,0
|
|
20230912,132900,22413740,9930,9930,9930,9930,5
|
|
20230912,132800,22364090,9930,9930,9930,9930,0
|
|
20230912,132700,22364090,9930,9930,9930,9930,0
|
|
20230912,132600,22364090,9930,9930,9930,9930,0
|
|
20230912,132500,22364090,9930,9930,9930,9930,0
|
|
20230912,132400,22364090,9930,9930,9930,9930,0
|
|
20230912,132300,22364090,9930,9930,9930,9930,0
|
|
20230912,132200,22364090,9930,9930,9930,9930,0
|
|
20230912,132100,22364090,9930,9930,9930,9930,0
|
|
20230912,132000,22364090,9930,9930,9930,9930,0
|
|
20230912,131900,22364090,9930,9930,9930,9930,0
|
|
20230912,131800,22364090,9930,9930,9930,9930,0
|
|
20230912,131700,22364090,9930,9930,9930,9930,0
|
|
20230912,131600,22364090,9930,9930,9930,9930,0
|
|
20230912,131500,22364090,9930,9930,9930,9930,0
|
|
20230912,131400,22364090,9930,9930,9930,9930,0
|
|
20230912,131300,22364090,9930,9930,9930,9930,0
|
|
20230912,131200,22364090,9930,9930,9930,9930,51
|
|
20230912,131100,21857660,9930,9930,9930,9930,0
|
|
20230912,131000,21857660,9930,9930,9930,9930,0
|
|
20230912,130900,21857660,9930,9930,9930,9930,10
|
|
20230912,130800,21758360,9940,9940,9940,9940,0
|
|
20230912,130700,21758360,9940,9940,9940,9940,0
|
|
20230912,130600,21758360,9940,9940,9940,9940,11
|
|
20230912,130500,21649020,9940,9940,9940,9940,0
|
|
20230912,130400,21649020,9940,9940,9940,9940,0
|
|
20230912,130300,21649020,9940,9940,9940,9940,2
|
|
20230912,130200,21629140,9940,9940,9940,9940,0
|
|
20230912,130100,21629140,9940,9940,9940,9940,0
|
|
20230912,130000,21629140,9940,9940,9940,9940,0
|
|
20230912,125900,21629140,9940,9940,9940,9940,0
|
|
20230912,125800,21629140,9940,9940,9940,9940,0
|
|
20230912,125700,21629140,9940,9940,9940,9940,0
|
|
20230912,125600,21629140,9940,9940,9940,9940,0
|
|
20230912,125500,21629140,9940,9940,9940,9940,0
|
|
20230912,125400,21629140,9940,9940,9940,9940,0
|
|
20230912,125300,21629140,9940,9940,9940,9940,10
|
|
20230912,125200,21529740,9950,9950,9950,9950,0
|
|
20230912,125100,21529740,9950,9950,9950,9950,0
|
|
20230912,125000,21529740,9950,9950,9950,9950,250
|
|
20230912,124900,19042240,9920,9920,9920,9920,0
|
|
20230912,124800,19042240,9920,9920,9920,9920,0
|
|
20230912,124700,19042240,9920,9920,9920,9920,0
|
|
20230912,124600,19042240,9920,9920,9920,9920,3
|
|
20230912,124500,19012480,9920,9920,9920,9920,0
|
|
20230912,124400,19012480,9920,9920,9920,9920,0
|
|
20230912,124300,19012480,9920,9920,9920,9920,0
|
|
20230912,124200,19012480,9920,9920,9920,9920,0
|
|
20230912,124100,19012480,9920,9940,9940,9920,30
|
|
20230912,124000,18714500,9950,9950,9950,9950,0
|
|
20230912,123900,18714500,9950,9950,9950,9950,0
|
|
20230912,123800,18714500,9950,9950,9950,9950,0
|
|
20230912,123700,18714500,9950,9950,9950,9950,122
|
|
20230912,123600,17500600,9940,9940,9940,9940,1
|
|
20230912,123500,17490660,9940,9940,9940,9940,155
|
|
20230912,123400,15949960,9940,9940,9940,9940,20
|
|
20230912,123300,15751160,9940,9940,9940,9940,0
|
|
20230912,123200,15751160,9940,9940,9940,9940,0
|
|
20230912,123100,15751160,9940,9940,9940,9940,20
|
|
20230912,123000,15552360,9940,9940,9940,9940,0
|
|
20230912,122900,15552360,9940,9940,9940,9940,0
|
|
20230912,122800,15552360,9940,9940,9940,9940,0
|
|
20230912,122700,15552360,9940,9940,9940,9940,11
|
|
20230912,122600,15443020,9940,9940,9940,9940,0
|
|
20230912,122500,15443020,9940,9940,9940,9940,0
|
|
20230912,122400,15443020,9940,9940,9940,9940,0
|
|
20230912,122300,15443020,9940,9940,9940,9940,0
|
|
20230912,122200,15443020,9940,9940,9940,9940,20
|
|
20230912,122100,15244220,9940,9940,9940,9940,10
|
|
20230912,122000,15144820,9940,9940,9940,9940,10
|
|
20230912,121900,15045420,9910,9910,9910,9910,0
|
|
20230912,121800,15045420,9910,9910,9910,9910,0
|
|
20230912,121700,15045420,9910,9920,9920,9910,63
|
|
20230912,121600,14421080,9910,9910,9910,9910,0
|
|
20230912,121500,14421080,9910,9910,9910,9910,0
|
|
20230912,121400,14421080,9910,9910,9910,9910,0
|
|
20230912,121300,14421080,9910,9910,9910,9910,0
|
|
20230912,121200,14421080,9910,9910,9910,9910,0
|
|
20230912,121100,14421080,9910,9910,9910,9910,0
|
|
20230912,121000,14421080,9910,9910,9910,9910,0
|
|
20230912,120900,14421080,9910,9910,9910,9910,0
|
|
20230912,120800,14421080,9910,9910,9910,9910,0
|
|
20230912,120700,14421080,9910,9910,9910,9910,0
|
|
20230912,120600,14421080,9910,9910,9910,9910,0
|
|
20230912,120500,14421080,9910,9910,9910,9910,0
|
|
20230912,120400,14421080,9910,9910,9910,9910,0
|
|
20230912,120300,14421080,9910,9910,9910,9910,0
|
|
20230912,120200,14421080,9910,9910,9910,9910,0
|
|
20230912,120100,14421080,9910,9910,9910,9910,0
|
|
20230912,120000,14421080,9910,9910,9910,9910,0
|
|
20230912,115900,14421080,9910,9910,9910,9910,0
|
|
20230912,115800,14421080,9910,9910,9910,9910,0
|
|
20230912,115700,14421080,9910,9910,9910,9910,0
|
|
20230912,115600,14421080,9910,9910,9910,9910,0
|
|
20230912,115500,14421080,9910,9910,9910,9910,0
|
|
20230912,115400,14421080,9910,9910,9910,9910,0
|
|
20230912,115300,14421080,9910,9910,9910,9910,21
|
|
20230912,115200,14212970,9910,9910,9910,9910,101
|
|
20230912,115100,13212060,9930,9930,9930,9930,0
|
|
20230912,115000,13212060,9930,9930,9930,9930,3
|
|
20230912,114900,13182270,9930,9930,9930,9930,0
|
|
20230912,114800,13182270,9930,9930,9930,9930,0
|
|
20230912,114700,13182270,9930,9930,9930,9930,76
|
|
20230912,114600,12427590,9930,9930,9930,9930,0
|
|
20230912,114500,12427590,9930,9930,9930,9930,0
|
|
20230912,114400,12427590,9930,9930,9930,9930,0
|
|
20230912,114300,12427590,9930,9930,9930,9930,0
|
|
20230912,114200,12427590,9930,9930,9930,9930,21
|
|
20230912,114100,12219060,9940,9940,9940,9940,0
|
|
20230912,114000,12219060,9940,9940,9940,9940,0
|
|
20230912,113900,12219060,9940,9940,9940,9940,0
|
|
20230912,113800,12219060,9940,9940,9940,9940,0
|
|
20230912,113700,12219060,9940,9940,9940,9940,0
|
|
20230912,113600,12219060,9940,9940,9940,9940,0
|
|
20230912,113500,12219060,9940,9940,9940,9940,0
|
|
20230912,113400,12219060,9940,9940,9940,9940,0
|
|
20230912,113300,12219060,9940,9940,9940,9940,0
|
|
20230912,113200,12219060,9940,9940,9940,9940,0
|
|
20230912,113100,12219060,9940,9940,9940,9940,1
|
|
20230912,113000,12209120,9940,9940,9940,9940,0
|
|
20230912,112900,12209120,9940,9940,9940,9940,0
|
|
20230912,112800,12209120,9940,9940,9940,9940,0
|
|
20230912,112700,12209120,9940,9940,9940,9940,0
|
|
20230912,112600,12209120,9940,9940,9940,9940,0
|
|
20230912,112500,12209120,9940,9940,9940,9940,3
|
|
20230912,112400,12179300,9940,9940,9940,9940,0
|
|
20230912,112300,12179300,9940,9940,9940,9940,0
|
|
20230912,112200,12179300,9940,9940,9940,9940,0
|
|
20230912,112100,12179300,9940,9940,9940,9940,0
|
|
20230912,112000,12179300,9940,9940,9940,9940,0
|
|
20230912,111900,12179300,9940,9940,9940,9940,0
|
|
20230912,111800,12179300,9940,9920,9940,9920,165
|
|
20230912,111700,10540960,9910,9910,9910,9910,20
|
|
20230912,111600,10342760,9920,9920,9920,9920,0
|
|
20230912,111500,10342760,9920,9920,9920,9920,0
|
|
20230912,111400,10342760,9920,9920,9920,9920,0
|
|
20230912,111300,10342760,9920,9920,9920,9920,0
|
|
20230912,111200,10342760,9920,9920,9920,9920,5
|
|
20230912,111100,10293160,9920,9920,9920,9920,0
|
|
20230912,111000,10293160,9920,9920,9920,9920,0
|
|
20230912,110900,10293160,9920,9920,9920,9920,0
|
|
20230912,110800,10293160,9920,9920,9920,9920,1
|
|
20230912,110700,10283240,9920,9920,9920,9920,25
|
|
20230912,110600,10035240,9920,9920,9920,9920,0
|
|
20230912,110500,10035240,9920,9920,9920,9920,0
|
|
20230912,110400,10035240,9920,9920,9920,9920,0
|
|
20230912,110300,10035240,9920,9920,9920,9920,0
|
|
20230912,110200,10035240,9920,9920,9920,9920,0
|
|
20230912,110100,10035240,9920,9920,9920,9920,0
|
|
20230912,110000,10035240,9920,9920,9920,9920,0
|
|
20230912,105900,10035240,9920,9920,9920,9920,0
|
|
20230912,105800,10035240,9920,9920,9920,9920,0
|
|
20230912,105700,10035240,9920,9920,9920,9920,100
|
|
20230912,105600,9043240,9930,9930,9930,9930,0
|
|
20230912,105500,9043240,9930,9930,9930,9930,0
|
|
20230912,105400,9043240,9930,9930,9930,9930,0
|
|
20230912,105300,9043240,9930,9930,9930,9930,0
|
|
20230912,105200,9043240,9930,9930,9930,9930,0
|
|
20230912,105100,9043240,9930,9930,9930,9930,0
|
|
20230912,105000,9043240,9930,9930,9930,9930,0
|
|
20230912,104900,9043240,9930,9930,9930,9930,0
|
|
20230912,104800,9043240,9930,9930,9930,9930,0
|
|
20230912,104700,9043240,9930,9930,9930,9930,0
|
|
20230912,104600,9043240,9930,9930,9930,9930,0
|
|
20230912,104500,9043240,9930,9930,9930,9930,20
|
|
20230912,104400,8844640,9930,9930,9930,9930,0
|
|
20230912,104300,8844640,9930,9930,9930,9930,0
|
|
20230912,104200,8844640,9930,9930,9930,9930,0
|
|
20230912,104100,8844640,9930,9930,9930,9930,10
|
|
20230912,104000,8745340,9920,9920,9920,9920,0
|
|
20230912,103900,8745340,9920,9920,9920,9920,0
|
|
20230912,103800,8745340,9920,9920,9920,9920,0
|
|
20230912,103700,8745340,9920,9920,9920,9920,0
|
|
20230912,103600,8745340,9920,9920,9920,9920,0
|
|
20230912,103500,8745340,9920,9920,9920,9920,0
|
|
20230912,103400,8745340,9920,9920,9920,9920,0
|
|
20230912,103300,8745340,9920,9920,9920,9920,100
|
|
20230912,103200,7753340,9920,9920,9920,9920,0
|
|
20230912,103100,7753340,9920,9920,9920,9920,0
|
|
20230912,103000,7753340,9920,9920,9920,9920,0
|
|
20230912,102900,7753340,9920,9920,9920,9920,100
|
|
20230912,102800,6761340,9910,9910,9910,9910,0
|
|
20230912,102700,6761340,9910,9910,9910,9910,0
|
|
20230912,102600,6761340,9910,9910,9910,9910,0
|
|
20230912,102500,6761340,9910,9910,9910,9910,0
|
|
20230912,102400,6761340,9910,9910,9910,9910,0
|
|
20230912,102300,6761340,9910,9910,9910,9910,0
|
|
20230912,102200,6761340,9910,9910,9910,9910,0
|
|
20230912,102100,6761340,9910,9910,9910,9910,0
|
|
20230912,102000,6761340,9910,9910,9910,9910,0
|
|
20230912,101900,6761340,9910,9910,9910,9910,0
|
|
20230912,101800,6761340,9910,9910,9910,9910,0
|
|
20230912,101700,6761340,9910,9910,9910,9910,2
|
|
20230912,101600,6741520,9910,9910,9910,9910,0
|
|
20230912,101500,6741520,9910,9910,9910,9910,0
|
|
20230912,101400,6741520,9910,9910,9910,9910,0
|
|
20230912,101300,6741520,9910,9910,9910,9910,0
|
|
20230912,101200,6741520,9910,9910,9910,9910,0
|
|
20230912,101100,6741520,9910,9910,9910,9910,0
|
|
20230912,101000,6741520,9910,9910,9910,9910,15
|
|
20230912,100900,6592870,9930,9930,9930,9930,0
|
|
20230912,100800,6592870,9930,9930,9930,9930,0
|
|
20230912,100700,6592870,9930,9930,9930,9930,0
|
|
20230912,100600,6592870,9930,9930,9930,9930,0
|
|
20230912,100500,6592870,9930,9930,9930,9930,0
|
|
20230912,100400,6592870,9930,9930,9930,9930,0
|
|
20230912,100300,6592870,9930,9930,9930,9930,0
|
|
20230912,100200,6592870,9930,9930,9930,9930,0
|
|
20230912,100100,6592870,9930,9930,9930,9930,0
|
|
20230912,100000,6592870,9930,9930,9930,9930,10
|
|
20230912,095900,6493570,9910,9910,9910,9910,100
|
|
20230912,095800,5502570,9930,9930,9930,9930,2
|
|
20230912,095700,5482710,9930,9930,9930,9930,0
|
|
20230912,095600,5482710,9930,9930,9930,9930,0
|
|
20230912,095500,5482710,9930,9930,9930,9930,0
|
|
20230912,095400,5482710,9930,9930,9930,9930,0
|
|
20230912,095300,5482710,9930,9930,9930,9930,0
|
|
20230912,095200,5482710,9930,9930,9930,9930,0
|
|
20230912,095100,5482710,9930,9930,9930,9930,0
|
|
20230912,095000,5482710,9930,9930,9930,9930,0
|
|
20230912,094900,5482710,9930,9930,9930,9930,0
|
|
20230912,094800,5482710,9930,9930,9930,9930,0
|
|
20230912,094700,5482710,9930,9930,9930,9930,0
|
|
20230912,094600,5482710,9930,9930,9930,9930,0
|
|
20230912,094500,5482710,9930,9930,9930,9930,10
|
|
20230912,094400,5383410,9930,9930,9930,9930,0
|
|
20230912,094300,5383410,9930,9930,9930,9930,0
|
|
20230912,094200,5383410,9930,9930,9930,9930,0
|
|
20230912,094100,5383410,9930,9930,9930,9930,0
|
|
20230912,094000,5383410,9930,9930,9930,9930,0
|
|
20230912,093900,5383410,9930,9930,9930,9930,0
|
|
20230912,093800,5383410,9930,9930,9930,9930,1
|
|
20230912,093700,5373480,9930,9930,9930,9930,12
|
|
20230912,093600,5254320,9930,9900,9930,9900,15
|
|
20230912,093500,5105670,9930,9930,9930,9930,4
|
|
20230912,093400,5065950,9930,9930,9930,9930,10
|
|
20230912,093300,4966650,9930,9930,9930,9930,8
|
|
20230912,093200,4887210,9930,9930,9930,9930,2
|
|
20230912,093100,4867350,9930,9910,9930,9910,16
|
|
20230912,093000,4708690,9900,9900,9900,9900,0
|
|
20230912,092900,4708690,9900,9900,9900,9900,0
|
|
20230912,092800,4708690,9900,9900,9900,9900,0
|
|
20230912,092700,4708690,9900,9900,9900,9900,0
|
|
20230912,092600,4708690,9900,9920,9920,9900,114
|
|
20230912,092500,3578720,9930,9930,9930,9930,0
|
|
20230912,092400,3578720,9930,9930,9930,9930,2
|
|
20230912,092300,3558860,9930,9930,9930,9930,0
|
|
20230912,092200,3558860,9930,9930,9930,9930,0
|
|
20230912,092100,3558860,9930,9930,9930,9930,0
|
|
20230912,092000,3558860,9930,9930,9930,9930,0
|
|
20230912,091900,3558860,9930,9930,9930,9930,0
|
|
20230912,091800,3558860,9930,9930,9930,9930,0
|
|
20230912,091700,3558860,9930,9940,9940,9930,98
|
|
20230912,091600,2585260,9940,9960,9960,9940,8
|
|
20230912,091500,2505640,9960,9960,9960,9960,2
|
|
20230912,091400,2485720,9950,9950,9950,9950,0
|
|
20230912,091300,2485720,9950,9950,9950,9950,60
|
|
20230912,091200,1888720,9940,9940,9940,9940,0
|
|
20230912,091100,1888720,9940,9950,9950,9940,102
|
|
20230912,091000,873840,9940,9940,9940,9940,0
|
|
20230912,090900,873840,9940,9940,9940,9940,0
|
|
20230912,090800,873840,9940,9940,9940,9940,2
|
|
20230912,090700,853960,9930,9930,9930,9930,24
|
|
20230912,090600,615640,9920,9930,9930,9920,53
|
|
20230912,090500,89370,9930,9930,9930,9930,6
|
|
20230912,090400,29790,9930,9930,9930,9930,0
|
|
20230912,090300,29790,9930,9930,9930,9930,0
|
|
20230912,090200,29790,9930,9930,9930,9930,0
|
|
20230912,090100,29790,9930,9930,9930,9930,0
|
|
20230912,090000,29790,9930,9930,9930,9930,3
|