676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,201300,44033330,9960,9960,9960,9960,1059
|
|
20230914,201200,44033330,9960,9960,9960,9960,0
|
|
20230914,201100,44033330,9960,9960,9960,9960,0
|
|
20230914,201000,44033330,9960,9960,9960,9960,0
|
|
20230914,200900,44033330,9960,9960,9960,9960,0
|
|
20230914,200800,44033330,9960,9960,9960,9960,0
|
|
20230914,200700,44033330,9960,9960,9960,9960,0
|
|
20230914,200600,44033330,9960,9960,9960,9960,0
|
|
20230914,200500,44033330,9960,9960,9960,9960,0
|
|
20230914,200400,44033330,9960,9960,9960,9960,0
|
|
20230914,200300,44033330,9960,9960,9960,9960,0
|
|
20230914,200200,44033330,9960,9960,9960,9960,0
|
|
20230914,200100,44033330,9960,9960,9960,9960,0
|
|
20230914,200000,44033330,9960,9960,9960,9960,0
|
|
20230914,195900,44033330,9960,9960,9960,9960,0
|
|
20230914,195800,44033330,9960,9960,9960,9960,0
|
|
20230914,195700,44033330,9960,9960,9960,9960,0
|
|
20230914,195600,44033330,9960,9960,9960,9960,0
|
|
20230914,195500,44033330,9960,9960,9960,9960,0
|
|
20230914,195400,44033330,9960,9960,9960,9960,0
|
|
20230914,195300,44033330,9960,9960,9960,9960,0
|
|
20230914,195200,44033330,9960,9960,9960,9960,0
|
|
20230914,195100,44033330,9960,9960,9960,9960,0
|
|
20230914,195000,44033330,9960,9960,9960,9960,0
|
|
20230914,194900,44033330,9960,9960,9960,9960,0
|
|
20230914,194800,44033330,9960,9960,9960,9960,0
|
|
20230914,194700,44033330,9960,9960,9960,9960,0
|
|
20230914,194600,44033330,9960,9960,9960,9960,0
|
|
20230914,194500,44033330,9960,9960,9960,9960,0
|
|
20230914,194400,44033330,9960,9960,9960,9960,0
|
|
20230914,194300,44033330,9960,9960,9960,9960,1059
|
|
20230914,194200,44033330,9960,9960,9960,9960,0
|
|
20230914,194100,44033330,9960,9960,9960,9960,0
|
|
20230914,194000,44033330,9960,9960,9960,9960,0
|
|
20230914,193900,44033330,9960,9960,9960,9960,0
|
|
20230914,193800,44033330,9960,9960,9960,9960,0
|
|
20230914,193700,44033330,9960,9960,9960,9960,0
|
|
20230914,193600,44033330,9960,9960,9960,9960,0
|
|
20230914,193500,44033330,9960,9960,9960,9960,0
|
|
20230914,193400,44033330,9960,9960,9960,9960,0
|
|
20230914,193300,44033330,9960,9960,9960,9960,0
|
|
20230914,193200,44033330,9960,9960,9960,9960,0
|
|
20230914,193100,44033330,9960,9960,9960,9960,0
|
|
20230914,193000,44033330,9960,9960,9960,9960,0
|
|
20230914,192900,44033330,9960,9960,9960,9960,0
|
|
20230914,192800,44033330,9960,9960,9960,9960,0
|
|
20230914,192700,44033330,9960,9960,9960,9960,0
|
|
20230914,192600,44033330,9960,9960,9960,9960,0
|
|
20230914,192500,44033330,9960,9960,9960,9960,0
|
|
20230914,192400,44033330,9960,9960,9960,9960,0
|
|
20230914,192300,44033330,9960,9960,9960,9960,0
|
|
20230914,192200,44033330,9960,9960,9960,9960,0
|
|
20230914,192100,44033330,9960,9960,9960,9960,0
|
|
20230914,192000,44033330,9960,9960,9960,9960,0
|
|
20230914,191900,44033330,9960,9960,9960,9960,0
|
|
20230914,191800,44033330,9960,9960,9960,9960,0
|
|
20230914,191700,44033330,9960,9960,9960,9960,0
|
|
20230914,191600,44033330,9960,9960,9960,9960,0
|
|
20230914,191500,44033330,9960,9960,9960,9960,0
|
|
20230914,191400,44033330,9960,9960,9960,9960,0
|
|
20230914,191300,44033330,9960,9960,9960,9960,1059
|
|
20230914,191200,44033330,9960,9960,9960,9960,0
|
|
20230914,191100,44033330,9960,9960,9960,9960,0
|
|
20230914,191000,44033330,9960,9960,9960,9960,0
|
|
20230914,190900,44033330,9960,9960,9960,9960,0
|
|
20230914,190800,44033330,9960,9960,9960,9960,0
|
|
20230914,190700,44033330,9960,9960,9960,9960,0
|
|
20230914,190600,44033330,9960,9960,9960,9960,0
|
|
20230914,190500,44033330,9960,9960,9960,9960,0
|
|
20230914,190400,44033330,9960,9960,9960,9960,0
|
|
20230914,190300,44033330,9960,9960,9960,9960,0
|
|
20230914,190200,44033330,9960,9960,9960,9960,0
|
|
20230914,190100,44033330,9960,9960,9960,9960,0
|
|
20230914,190000,44033330,9960,9960,9960,9960,0
|
|
20230914,185900,44033330,9960,9960,9960,9960,0
|
|
20230914,185800,44033330,9960,9960,9960,9960,0
|
|
20230914,185700,44033330,9960,9960,9960,9960,0
|
|
20230914,185600,44033330,9960,9960,9960,9960,0
|
|
20230914,185500,44033330,9960,9960,9960,9960,0
|
|
20230914,185400,44033330,9960,9960,9960,9960,0
|
|
20230914,185300,44033330,9960,9960,9960,9960,0
|
|
20230914,185200,44033330,9960,9960,9960,9960,0
|
|
20230914,185100,44033330,9960,9960,9960,9960,0
|
|
20230914,185000,44033330,9960,9960,9960,9960,0
|
|
20230914,184900,44033330,9960,9960,9960,9960,0
|
|
20230914,184800,44033330,9960,9960,9960,9960,0
|
|
20230914,184700,44033330,9960,9960,9960,9960,0
|
|
20230914,184600,44033330,9960,9960,9960,9960,0
|
|
20230914,184500,44033330,9960,9960,9960,9960,0
|
|
20230914,184400,44033330,9960,9960,9960,9960,0
|
|
20230914,184300,44033330,9960,9960,9960,9960,1059
|
|
20230914,184200,44033330,9960,9960,9960,9960,0
|
|
20230914,184100,44033330,9960,9960,9960,9960,0
|
|
20230914,184000,44033330,9960,9960,9960,9960,0
|
|
20230914,183900,44033330,9960,9960,9960,9960,0
|
|
20230914,183800,44033330,9960,9960,9960,9960,0
|
|
20230914,183700,44033330,9960,9960,9960,9960,0
|
|
20230914,183600,44033330,9960,9960,9960,9960,0
|
|
20230914,183500,44033330,9960,9960,9960,9960,0
|
|
20230914,183400,44033330,9960,9960,9960,9960,0
|
|
20230914,183300,44033330,9960,9960,9960,9960,0
|
|
20230914,183200,44033330,9960,9960,9960,9960,0
|
|
20230914,183100,44033330,9960,9960,9960,9960,0
|
|
20230914,183000,44033330,9960,9960,9960,9960,0
|
|
20230914,182900,44033330,9960,9960,9960,9960,0
|
|
20230914,182800,44033330,9960,9960,9960,9960,0
|
|
20230914,182700,44033330,9960,9960,9960,9960,0
|
|
20230914,182600,44033330,9960,9960,9960,9960,0
|
|
20230914,182500,44033330,9960,9960,9960,9960,0
|
|
20230914,182400,44033330,9960,9960,9960,9960,0
|
|
20230914,182300,44033330,9960,9960,9960,9960,0
|
|
20230914,182200,44033330,9960,9960,9960,9960,0
|
|
20230914,182100,44033330,9960,9960,9960,9960,0
|
|
20230914,182000,44033330,9960,9960,9960,9960,0
|
|
20230914,181900,44033330,9960,9960,9960,9960,0
|
|
20230914,181800,44033330,9960,9960,9960,9960,0
|
|
20230914,181700,44033330,9960,9960,9960,9960,0
|
|
20230914,181600,44033330,9960,9960,9960,9960,0
|
|
20230914,181500,44033330,9960,9960,9960,9960,0
|
|
20230914,181400,44033330,9960,9960,9960,9960,0
|
|
20230914,181300,44033330,9960,9960,9960,9960,1059
|
|
20230914,181200,44033330,9960,9960,9960,9960,0
|
|
20230914,181100,44033330,9960,9960,9960,9960,0
|
|
20230914,181000,44033330,9960,9960,9960,9960,0
|
|
20230914,180900,44033330,9960,9960,9960,9960,0
|
|
20230914,180800,44033330,9960,9960,9960,9960,0
|
|
20230914,180700,44033330,9960,9960,9960,9960,0
|
|
20230914,180600,44033330,9960,9960,9960,9960,0
|
|
20230914,180500,44033330,9960,9960,9960,9960,0
|
|
20230914,180400,44033330,9960,9960,9960,9960,0
|
|
20230914,180300,44033330,9960,9960,9960,9960,0
|
|
20230914,180200,44033330,9960,9960,9960,9960,0
|
|
20230914,180100,44033330,9960,9960,9960,9960,0
|
|
20230914,180000,44033330,9960,9960,9960,9960,0
|
|
20230914,175900,44033330,9960,9960,9960,9960,0
|
|
20230914,175800,44033330,9960,9960,9960,9960,0
|
|
20230914,175700,44033330,9960,9960,9960,9960,0
|
|
20230914,175600,44033330,9960,9960,9960,9960,0
|
|
20230914,175500,44033330,9960,9960,9960,9960,0
|
|
20230914,175400,44033330,9960,9960,9960,9960,0
|
|
20230914,175300,44033330,9960,9960,9960,9960,0
|
|
20230914,175200,44033330,9960,9960,9960,9960,0
|
|
20230914,175100,44033330,9960,9960,9960,9960,0
|
|
20230914,175000,44033330,9960,9960,9960,9960,0
|
|
20230914,174900,44033330,9960,9960,9960,9960,0
|
|
20230914,174800,44033330,9960,9960,9960,9960,0
|
|
20230914,174700,44033330,9960,9960,9960,9960,0
|
|
20230914,174600,44033330,9960,9960,9960,9960,0
|
|
20230914,174500,44033330,9960,9960,9960,9960,0
|
|
20230914,174400,44033330,9960,9960,9960,9960,0
|
|
20230914,174300,44033330,9960,9960,9960,9960,1059
|
|
20230914,174200,44033330,9960,9960,9960,9960,0
|
|
20230914,174100,44033330,9960,9960,9960,9960,0
|
|
20230914,174000,44033330,9960,9960,9960,9960,0
|
|
20230914,173900,44033330,9960,9960,9960,9960,0
|
|
20230914,173800,44033330,9960,9960,9960,9960,0
|
|
20230914,173700,44033330,9960,9960,9960,9960,0
|
|
20230914,173600,44033330,9960,9960,9960,9960,0
|
|
20230914,173500,44033330,9960,9960,9960,9960,0
|
|
20230914,173400,44033330,9960,9960,9960,9960,0
|
|
20230914,173300,44033330,9960,9960,9960,9960,0
|
|
20230914,173200,44033330,9960,9960,9960,9960,0
|
|
20230914,173100,44033330,9960,9960,9960,9960,0
|
|
20230914,173000,44033330,9960,9960,9960,9960,0
|
|
20230914,172900,44033330,9960,9960,9960,9960,0
|
|
20230914,172800,44033330,9960,9960,9960,9960,0
|
|
20230914,172700,44033330,9960,9960,9960,9960,0
|
|
20230914,172600,44033330,9960,9960,9960,9960,0
|
|
20230914,172500,44033330,9960,9960,9960,9960,0
|
|
20230914,172400,44033330,9960,9960,9960,9960,0
|
|
20230914,172300,44033330,9960,9960,9960,9960,0
|
|
20230914,172200,44033330,9960,9960,9960,9960,0
|
|
20230914,172100,44033330,9960,9960,9960,9960,0
|
|
20230914,172000,44033330,9960,9960,9960,9960,0
|
|
20230914,171900,44033330,9960,9960,9960,9960,0
|
|
20230914,171800,44033330,9960,9960,9960,9960,0
|
|
20230914,171700,44033330,9960,9960,9960,9960,0
|
|
20230914,171600,44033330,9960,9960,9960,9960,0
|
|
20230914,171500,44033330,9960,9960,9960,9960,0
|
|
20230914,171400,44033330,9960,9960,9960,9960,0
|
|
20230914,171300,44033330,9960,9960,9960,9960,1059
|
|
20230914,171200,44033330,9960,9960,9960,9960,0
|
|
20230914,171100,44033330,9960,9960,9960,9960,0
|
|
20230914,171000,44033330,9960,9960,9960,9960,0
|
|
20230914,170900,44033330,9960,9960,9960,9960,0
|
|
20230914,170800,44033330,9960,9960,9960,9960,0
|
|
20230914,170700,44033330,9960,9960,9960,9960,0
|
|
20230914,170600,44033330,9960,9960,9960,9960,0
|
|
20230914,170500,44033330,9960,9960,9960,9960,0
|
|
20230914,170400,44033330,9960,9960,9960,9960,0
|
|
20230914,170300,44033330,9960,9960,9960,9960,0
|
|
20230914,170200,44033330,9960,9960,9960,9960,0
|
|
20230914,170100,44033330,9960,9960,9960,9960,0
|
|
20230914,170000,44033330,9960,9960,9960,9960,0
|
|
20230914,165900,44033330,9960,9960,9960,9960,0
|
|
20230914,165800,44033330,9960,9960,9960,9960,0
|
|
20230914,165700,44033330,9960,9960,9960,9960,0
|
|
20230914,165600,44033330,9960,9960,9960,9960,0
|
|
20230914,165500,44033330,9960,9960,9960,9960,0
|
|
20230914,165400,44033330,9960,9960,9960,9960,0
|
|
20230914,165300,44033330,9960,9960,9960,9960,0
|
|
20230914,165200,44033330,9960,9960,9960,9960,0
|
|
20230914,165100,44033330,9960,9960,9960,9960,0
|
|
20230914,165000,44033330,9960,9960,9960,9960,0
|
|
20230914,164900,44033330,9960,9960,9960,9960,0
|
|
20230914,164800,44033330,9960,9960,9960,9960,0
|
|
20230914,164700,44033330,9960,9960,9960,9960,0
|
|
20230914,164600,44033330,9960,9960,9960,9960,0
|
|
20230914,164500,44033330,9960,9960,9960,9960,0
|
|
20230914,164400,44033330,9960,9960,9960,9960,0
|
|
20230914,164300,44033330,9960,9960,9960,9960,1059
|
|
20230914,164200,44033330,9960,9960,9960,9960,0
|
|
20230914,164100,44033330,9960,9960,9960,9960,0
|
|
20230914,164000,44033330,9960,9960,9960,9960,0
|
|
20230914,163900,44033330,9960,9960,9960,9960,0
|
|
20230914,163800,44033330,9960,9960,9960,9960,0
|
|
20230914,163700,44033330,9960,9960,9960,9960,0
|
|
20230914,163600,44033330,9960,9960,9960,9960,0
|
|
20230914,163500,44033330,9960,9960,9960,9960,0
|
|
20230914,163400,44033330,9960,9960,9960,9960,0
|
|
20230914,163300,44033330,9960,9960,9960,9960,0
|
|
20230914,163200,44033330,9960,9960,9960,9960,0
|
|
20230914,163100,44033330,9960,9960,9960,9960,0
|
|
20230914,163000,44033330,9960,9960,9960,9960,0
|
|
20230914,162900,44033330,9960,9960,9960,9960,0
|
|
20230914,162800,44033330,9960,9960,9960,9960,0
|
|
20230914,162700,44033330,9960,9960,9960,9960,0
|
|
20230914,162600,44033330,9960,9960,9960,9960,0
|
|
20230914,162500,44033330,9960,9960,9960,9960,0
|
|
20230914,162400,44033330,9960,9960,9960,9960,0
|
|
20230914,162300,44033330,9960,9960,9960,9960,0
|
|
20230914,162200,44033330,9960,9960,9960,9960,0
|
|
20230914,162100,44033330,9960,9960,9960,9960,0
|
|
20230914,162000,44033330,9960,9960,9960,9960,0
|
|
20230914,161900,44033330,9960,9960,9960,9960,0
|
|
20230914,161800,44033330,9960,9960,9960,9960,0
|
|
20230914,161700,44033330,9960,9960,9960,9960,0
|
|
20230914,161600,44033330,9960,9960,9960,9960,0
|
|
20230914,161500,44033330,9960,9960,9960,9960,0
|
|
20230914,161400,44033330,9960,9960,9960,9960,0
|
|
20230914,161300,44033330,9960,9960,9960,9960,1059
|
|
20230914,161200,44033330,9960,9960,9960,9960,0
|
|
20230914,161100,44033330,9960,9960,9960,9960,0
|
|
20230914,161000,44033330,9960,9960,9960,9960,0
|
|
20230914,160900,44033330,9960,9960,9960,9960,0
|
|
20230914,160800,44033330,9960,9960,9960,9960,0
|
|
20230914,160700,44033330,9960,9960,9960,9960,0
|
|
20230914,160600,44033330,9960,9960,9960,9960,0
|
|
20230914,160500,44033330,9960,9960,9960,9960,0
|
|
20230914,160400,44033330,9960,9960,9960,9960,0
|
|
20230914,160300,44033330,9960,9960,9960,9960,0
|
|
20230914,160200,44033330,9960,9960,9960,9960,0
|
|
20230914,160100,44033330,9960,9960,9960,9960,0
|
|
20230914,160000,44033330,9960,9960,9960,9960,0
|
|
20230914,155900,44033330,9960,9960,9960,9960,0
|
|
20230914,155800,44033330,9960,9960,9960,9960,0
|
|
20230914,155700,44033330,9960,9960,9960,9960,0
|
|
20230914,155600,44033330,9960,9960,9960,9960,0
|
|
20230914,155500,44033330,9960,9960,9960,9960,0
|
|
20230914,155400,44033330,9960,9960,9960,9960,0
|
|
20230914,155300,44033330,9960,9960,9960,9960,0
|
|
20230914,155200,44033330,9960,9960,9960,9960,0
|
|
20230914,155100,44033330,9960,9960,9960,9960,0
|
|
20230914,155000,44033330,9960,9960,9960,9960,0
|
|
20230914,154900,44033330,9960,9960,9960,9960,0
|
|
20230914,154800,44033330,9960,9960,9960,9960,0
|
|
20230914,154700,44033330,9960,9960,9960,9960,0
|
|
20230914,154600,44033330,9960,9960,9960,9960,0
|
|
20230914,154500,44033330,9960,9960,9960,9960,0
|
|
20230914,154400,44033330,9960,9960,9960,9960,0
|
|
20230914,154300,44033330,9960,9960,9960,9960,1059
|
|
20230914,154200,44033330,9960,9960,9960,9960,0
|
|
20230914,154100,44033330,9960,9960,9960,9960,0
|
|
20230914,154000,44033330,9960,9960,9960,9960,0
|
|
20230914,153900,44033330,9960,9960,9960,9960,0
|
|
20230914,153800,44033330,9960,9960,9960,9960,0
|
|
20230914,153700,44033330,9960,9960,9960,9960,0
|
|
20230914,153600,44033330,9960,9960,9960,9960,0
|
|
20230914,153500,44033330,9960,9960,9960,9960,0
|
|
20230914,153400,44033330,9960,9960,9960,9960,0
|
|
20230914,153300,44033330,9960,9960,9960,9960,0
|
|
20230914,153200,44033330,9960,9960,9960,9960,0
|
|
20230914,153100,44033330,9960,9960,9960,9960,0
|
|
20230914,153000,44033330,9960,9960,9960,9960,1059
|
|
20230914,152900,33485690,9940,9940,9940,9940,0
|
|
20230914,152800,33485690,9940,9940,9940,9940,0
|
|
20230914,152700,33485690,9940,9940,9940,9940,0
|
|
20230914,152600,33485690,9940,9940,9940,9940,0
|
|
20230914,152500,33485690,9940,9940,9940,9940,0
|
|
20230914,152400,33485690,9940,9940,9940,9940,0
|
|
20230914,152300,33485690,9940,9940,9940,9940,0
|
|
20230914,152200,33485690,9940,9940,9940,9940,0
|
|
20230914,152100,33485690,9940,9940,9940,9940,0
|
|
20230914,152000,33485690,9940,9940,9940,9940,0
|
|
20230914,151900,33485690,9940,9940,9940,9940,0
|
|
20230914,151800,33485690,9940,9940,9940,9940,0
|
|
20230914,151700,33485690,9940,9940,9940,9940,0
|
|
20230914,151600,33485690,9940,9940,9940,9940,0
|
|
20230914,151500,33485690,9940,9940,9940,9940,0
|
|
20230914,151400,33485690,9940,9940,9940,9940,0
|
|
20230914,151300,33485690,9940,9940,9940,9940,0
|
|
20230914,151200,33485690,9940,9940,9940,9940,0
|
|
20230914,151100,33485690,9940,9940,9940,9940,6
|
|
20230914,151000,33426050,9950,9950,9950,9950,1
|
|
20230914,150900,33416100,9950,9950,9950,9950,0
|
|
20230914,150800,33416100,9950,9950,9950,9950,0
|
|
20230914,150700,33416100,9950,9950,9950,9950,7
|
|
20230914,150600,33346450,9940,9940,9940,9940,11
|
|
20230914,150500,33237110,9950,9950,9950,9950,46
|
|
20230914,150400,32779410,9950,9950,9950,9950,10
|
|
20230914,150300,32679910,9950,9950,9950,9950,0
|
|
20230914,150200,32679910,9950,9950,9950,9950,12
|
|
20230914,150100,32560510,9950,9950,9950,9950,0
|
|
20230914,150000,32560510,9950,9950,9950,9950,53
|
|
20230914,145900,32033160,9950,9950,9950,9950,8
|
|
20230914,145800,31953560,9950,9950,9950,9950,0
|
|
20230914,145700,31953560,9950,9950,9950,9950,1
|
|
20230914,145600,31943610,9950,9950,9950,9950,0
|
|
20230914,145500,31943610,9950,9950,9950,9950,0
|
|
20230914,145400,31943610,9950,9950,9950,9950,0
|
|
20230914,145300,31943610,9950,9950,9950,9950,1
|
|
20230914,145200,31933660,9940,9940,9940,9940,9
|
|
20230914,145100,31844200,9950,9950,9950,9950,0
|
|
20230914,145000,31844200,9950,9950,9950,9950,0
|
|
20230914,144900,31844200,9950,9950,9950,9950,0
|
|
20230914,144800,31844200,9950,9950,9950,9950,3
|
|
20230914,144700,31814350,9940,9940,9940,9940,0
|
|
20230914,144600,31814350,9940,9940,9940,9940,1
|
|
20230914,144500,31804410,9940,9940,9940,9940,0
|
|
20230914,144400,31804410,9940,9940,9940,9940,3
|
|
20230914,144300,31774590,9950,9950,9950,9950,0
|
|
20230914,144200,31774590,9950,9950,9950,9950,0
|
|
20230914,144100,31774590,9950,9950,9950,9950,0
|
|
20230914,144000,31774590,9950,9950,9950,9950,0
|
|
20230914,143900,31774590,9950,9950,9950,9950,0
|
|
20230914,143800,31774590,9950,9950,9950,9950,0
|
|
20230914,143700,31774590,9950,9950,9950,9950,0
|
|
20230914,143600,31774590,9950,9950,9950,9950,5
|
|
20230914,143500,31724840,9950,9950,9950,9950,0
|
|
20230914,143400,31724840,9950,9950,9950,9950,0
|
|
20230914,143300,31724840,9950,9950,9950,9950,0
|
|
20230914,143200,31724840,9950,9950,9950,9950,10
|
|
20230914,143100,31625340,9940,9940,9940,9940,0
|
|
20230914,143000,31625340,9940,9940,9940,9940,0
|
|
20230914,142900,31625340,9940,9940,9940,9940,0
|
|
20230914,142800,31625340,9940,9940,9940,9940,0
|
|
20230914,142700,31625340,9940,9940,9940,9940,0
|
|
20230914,142600,31625340,9940,9940,9940,9940,0
|
|
20230914,142500,31625340,9940,9940,9940,9940,0
|
|
20230914,142400,31625340,9940,9940,9940,9940,0
|
|
20230914,142300,31625340,9940,9940,9940,9940,0
|
|
20230914,142200,31625340,9940,9940,9940,9940,0
|
|
20230914,142100,31625340,9940,9940,9940,9940,0
|
|
20230914,142000,31625340,9940,9940,9940,9940,0
|
|
20230914,141900,31625340,9940,9940,9940,9940,0
|
|
20230914,141800,31625340,9940,9940,9940,9940,0
|
|
20230914,141700,31625340,9940,9940,9940,9940,0
|
|
20230914,141600,31625340,9940,9940,9940,9940,0
|
|
20230914,141500,31625340,9940,9940,9940,9940,0
|
|
20230914,141400,31625340,9940,9940,9940,9940,61
|
|
20230914,141300,31019000,9940,9940,9940,9940,0
|
|
20230914,141200,31019000,9940,9940,9940,9940,0
|
|
20230914,141100,31019000,9940,9940,9940,9940,0
|
|
20230914,141000,31019000,9940,9940,9940,9940,0
|
|
20230914,140900,31019000,9940,9940,9940,9940,0
|
|
20230914,140800,31019000,9940,9940,9940,9940,0
|
|
20230914,140700,31019000,9940,9940,9940,9940,0
|
|
20230914,140600,31019000,9940,9940,9940,9940,0
|
|
20230914,140500,31019000,9940,9940,9940,9940,0
|
|
20230914,140400,31019000,9940,9940,9940,9940,0
|
|
20230914,140300,31019000,9940,9940,9940,9940,0
|
|
20230914,140200,31019000,9940,9940,9940,9940,0
|
|
20230914,140100,31019000,9940,9940,9940,9940,0
|
|
20230914,140000,31019000,9940,9940,9940,9940,0
|
|
20230914,135900,31019000,9940,9940,9940,9940,0
|
|
20230914,135800,31019000,9940,9940,9940,9940,0
|
|
20230914,135700,31019000,9940,9940,9940,9940,0
|
|
20230914,135600,31019000,9940,9940,9940,9940,0
|
|
20230914,135500,31019000,9940,9940,9940,9940,0
|
|
20230914,135400,31019000,9940,9940,9940,9940,0
|
|
20230914,135300,31019000,9940,9940,9940,9940,0
|
|
20230914,135200,31019000,9940,9940,9940,9940,0
|
|
20230914,135100,31019000,9940,9940,9940,9940,0
|
|
20230914,135000,31019000,9940,9950,9950,9940,637
|
|
20230914,134900,24681850,9960,9960,9960,9960,0
|
|
20230914,134800,24681850,9960,9960,9960,9960,0
|
|
20230914,134700,24681850,9960,9960,9960,9960,0
|
|
20230914,134600,24681850,9960,9960,9960,9960,51
|
|
20230914,134500,24173890,9950,9950,9950,9950,0
|
|
20230914,134400,24173890,9950,9950,9950,9950,3
|
|
20230914,134300,24144040,9950,9950,9950,9950,0
|
|
20230914,134200,24144040,9950,9950,9950,9950,0
|
|
20230914,134100,24144040,9950,9950,9950,9950,301
|
|
20230914,134000,21149090,9960,9960,9960,9960,0
|
|
20230914,133900,21149090,9960,9960,9960,9960,0
|
|
20230914,133800,21149090,9960,9960,9960,9960,10
|
|
20230914,133700,21049490,9960,9960,9960,9960,0
|
|
20230914,133600,21049490,9960,9960,9960,9960,0
|
|
20230914,133500,21049490,9960,9960,9960,9960,1
|
|
20230914,133400,21039530,9960,9960,9960,9960,0
|
|
20230914,133300,21039530,9960,9960,9960,9960,10
|
|
20230914,133200,20939930,9960,9960,9960,9960,0
|
|
20230914,133100,20939930,9960,9960,9960,9960,0
|
|
20230914,133000,20939930,9960,9960,9960,9960,0
|
|
20230914,132900,20939930,9960,9960,9960,9960,0
|
|
20230914,132800,20939930,9960,9960,9960,9960,0
|
|
20230914,132700,20939930,9960,9960,9960,9960,0
|
|
20230914,132600,20939930,9960,9960,9960,9960,12
|
|
20230914,132500,20820410,9950,9950,9950,9950,16
|
|
20230914,132400,20661210,9950,9950,9950,9950,0
|
|
20230914,132300,20661210,9950,9950,9950,9950,0
|
|
20230914,132200,20661210,9950,9950,9950,9950,0
|
|
20230914,132100,20661210,9950,9950,9950,9950,0
|
|
20230914,132000,20661210,9950,9950,9950,9950,0
|
|
20230914,131900,20661210,9950,9950,9950,9950,0
|
|
20230914,131800,20661210,9950,9950,9950,9950,0
|
|
20230914,131700,20661210,9950,9950,9950,9950,50
|
|
20230914,131600,20163710,9960,9960,9960,9960,0
|
|
20230914,131500,20163710,9960,9960,9960,9960,21
|
|
20230914,131400,19954550,9960,9960,9960,9960,2
|
|
20230914,131300,19934630,9960,9960,9960,9960,0
|
|
20230914,131200,19934630,9960,9960,9960,9960,0
|
|
20230914,131100,19934630,9960,9960,9960,9960,1
|
|
20230914,131000,19924670,9960,9960,9960,9960,0
|
|
20230914,130900,19924670,9960,9960,9960,9960,0
|
|
20230914,130800,19924670,9960,9960,9960,9960,38
|
|
20230914,130700,19546190,9960,9960,9960,9960,62
|
|
20230914,130600,18928670,9960,9960,9960,9960,0
|
|
20230914,130500,18928670,9960,9960,9960,9960,4
|
|
20230914,130400,18888830,9960,9960,9960,9960,0
|
|
20230914,130300,18888830,9960,9960,9960,9960,7
|
|
20230914,130200,18819110,9950,9950,9950,9950,0
|
|
20230914,130100,18819110,9950,9950,9950,9950,1
|
|
20230914,130000,18809160,9950,9950,9950,9950,30
|
|
20230914,125900,18510660,9950,9950,9950,9950,0
|
|
20230914,125800,18510660,9950,9950,9950,9950,0
|
|
20230914,125700,18510660,9950,9950,9950,9950,0
|
|
20230914,125600,18510660,9950,9950,9950,9950,0
|
|
20230914,125500,18510660,9950,9950,9950,9950,49
|
|
20230914,125400,18023110,9950,9950,9950,9950,5
|
|
20230914,125300,17973360,9960,9960,9960,9960,0
|
|
20230914,125200,17973360,9960,9960,9960,9960,0
|
|
20230914,125100,17973360,9960,9960,9960,9960,0
|
|
20230914,125000,17973360,9960,9960,9960,9960,0
|
|
20230914,124900,17973360,9960,9960,9960,9960,0
|
|
20230914,124800,17973360,9960,9960,9960,9960,0
|
|
20230914,124700,17973360,9960,9960,9960,9960,6
|
|
20230914,124600,17913600,9960,9960,9960,9960,0
|
|
20230914,124500,17913600,9960,9960,9960,9960,0
|
|
20230914,124400,17913600,9960,9960,9960,9960,0
|
|
20230914,124300,17913600,9960,9960,9960,9960,0
|
|
20230914,124200,17913600,9960,9960,9960,9960,3
|
|
20230914,124100,17883720,9960,9960,9960,9960,0
|
|
20230914,124000,17883720,9960,9960,9960,9960,0
|
|
20230914,123900,17883720,9960,9960,9960,9960,0
|
|
20230914,123800,17883720,9960,9960,9960,9960,1
|
|
20230914,123700,17873760,9960,9960,9960,9960,0
|
|
20230914,123600,17873760,9960,9960,9960,9960,0
|
|
20230914,123500,17873760,9960,9960,9960,9960,0
|
|
20230914,123400,17873760,9960,9960,9960,9960,0
|
|
20230914,123300,17873760,9960,9960,9960,9960,0
|
|
20230914,123200,17873760,9960,9960,9960,9960,0
|
|
20230914,123100,17873760,9960,9960,9960,9960,0
|
|
20230914,123000,17873760,9960,9960,9960,9960,0
|
|
20230914,122900,17873760,9960,9960,9960,9960,0
|
|
20230914,122800,17873760,9960,9960,9960,9960,0
|
|
20230914,122700,17873760,9960,9960,9960,9960,0
|
|
20230914,122600,17873760,9960,9960,9960,9960,0
|
|
20230914,122500,17873760,9960,9960,9960,9960,0
|
|
20230914,122400,17873760,9960,9960,9960,9960,0
|
|
20230914,122300,17873760,9960,9960,9960,9960,0
|
|
20230914,122200,17873760,9960,9960,9960,9960,0
|
|
20230914,122100,17873760,9960,9960,9960,9960,0
|
|
20230914,122000,17873760,9960,9960,9960,9960,0
|
|
20230914,121900,17873760,9960,9960,9960,9960,0
|
|
20230914,121800,17873760,9960,9960,9960,9960,10
|
|
20230914,121700,17774160,9960,9960,9960,9960,10
|
|
20230914,121600,17674560,9960,9960,9960,9960,11
|
|
20230914,121500,17565000,9950,9950,9950,9950,1
|
|
20230914,121400,17555050,9950,9950,9950,9950,0
|
|
20230914,121300,17555050,9950,9950,9950,9950,0
|
|
20230914,121200,17555050,9950,9950,9950,9950,0
|
|
20230914,121100,17555050,9950,9950,9950,9950,0
|
|
20230914,121000,17555050,9950,9950,9950,9950,0
|
|
20230914,120900,17555050,9950,9950,9950,9950,0
|
|
20230914,120800,17555050,9950,9950,9950,9950,0
|
|
20230914,120700,17555050,9950,9950,9950,9950,0
|
|
20230914,120600,17555050,9950,9950,9950,9950,0
|
|
20230914,120500,17555050,9950,9950,9950,9950,2
|
|
20230914,120400,17535150,9950,9950,9950,9950,0
|
|
20230914,120300,17535150,9950,9950,9950,9950,0
|
|
20230914,120200,17535150,9950,9950,9950,9950,0
|
|
20230914,120100,17535150,9950,9950,9950,9950,0
|
|
20230914,120000,17535150,9950,9950,9950,9950,0
|
|
20230914,115900,17535150,9950,9950,9950,9950,0
|
|
20230914,115800,17535150,9950,9950,9950,9950,0
|
|
20230914,115700,17535150,9950,9950,9950,9950,0
|
|
20230914,115600,17535150,9950,9950,9950,9950,0
|
|
20230914,115500,17535150,9950,9950,9950,9950,0
|
|
20230914,115400,17535150,9950,9950,9950,9950,0
|
|
20230914,115300,17535150,9950,9950,9950,9950,0
|
|
20230914,115200,17535150,9950,9950,9950,9950,0
|
|
20230914,115100,17535150,9950,9950,9950,9950,0
|
|
20230914,115000,17535150,9950,9950,9950,9950,0
|
|
20230914,114900,17535150,9950,9950,9950,9950,0
|
|
20230914,114800,17535150,9950,9950,9950,9950,0
|
|
20230914,114700,17535150,9950,9950,9950,9950,0
|
|
20230914,114600,17535150,9950,9950,9950,9950,0
|
|
20230914,114500,17535150,9950,9950,9950,9950,0
|
|
20230914,114400,17535150,9950,9950,9950,9950,0
|
|
20230914,114300,17535150,9950,9950,9950,9950,0
|
|
20230914,114200,17535150,9950,9950,9950,9950,0
|
|
20230914,114100,17535150,9950,9950,9950,9950,0
|
|
20230914,114000,17535150,9950,9950,9950,9950,300
|
|
20230914,113900,14550150,9950,9950,9950,9950,0
|
|
20230914,113800,14550150,9950,9950,9950,9950,0
|
|
20230914,113700,14550150,9950,9950,9950,9950,0
|
|
20230914,113600,14550150,9950,9950,9950,9950,0
|
|
20230914,113500,14550150,9950,9950,9950,9950,0
|
|
20230914,113400,14550150,9950,9950,9950,9950,96
|
|
20230914,113300,13594950,9950,9950,9950,9950,101
|
|
20230914,113200,12590000,9950,9950,9950,9950,0
|
|
20230914,113100,12590000,9950,9950,9950,9950,57
|
|
20230914,113000,12022850,9950,9950,9950,9950,13
|
|
20230914,112900,11893500,9950,9950,9950,9950,0
|
|
20230914,112800,11893500,9950,9950,9950,9950,0
|
|
20230914,112700,11893500,9950,9950,9950,9950,0
|
|
20230914,112600,11893500,9950,9950,9950,9950,0
|
|
20230914,112500,11893500,9950,9950,9950,9950,4
|
|
20230914,112400,11853700,9950,9950,9950,9950,0
|
|
20230914,112300,11853700,9950,9950,9950,9950,0
|
|
20230914,112200,11853700,9950,9950,9950,9950,0
|
|
20230914,112100,11853700,9950,9950,9950,9950,0
|
|
20230914,112000,11853700,9950,9950,9950,9950,0
|
|
20230914,111900,11853700,9950,9950,9950,9950,0
|
|
20230914,111800,11853700,9950,9950,9950,9950,0
|
|
20230914,111700,11853700,9950,9950,9950,9950,0
|
|
20230914,111600,11853700,9950,9950,9950,9950,0
|
|
20230914,111500,11853700,9950,9950,9950,9950,0
|
|
20230914,111400,11853700,9950,9950,9950,9950,0
|
|
20230914,111300,11853700,9950,9950,9950,9950,1
|
|
20230914,111200,11843750,9950,9950,9950,9950,88
|
|
20230914,111100,10968150,9950,9950,9950,9950,0
|
|
20230914,111000,10968150,9950,9950,9950,9950,0
|
|
20230914,110900,10968150,9950,9950,9950,9950,101
|
|
20230914,110800,9963200,9950,9950,9950,9950,0
|
|
20230914,110700,9963200,9950,9950,9950,9950,0
|
|
20230914,110600,9963200,9950,9950,9950,9950,0
|
|
20230914,110500,9963200,9950,9950,9950,9950,0
|
|
20230914,110400,9963200,9950,9950,9950,9950,0
|
|
20230914,110300,9963200,9950,9950,9950,9950,0
|
|
20230914,110200,9963200,9950,9950,9950,9950,0
|
|
20230914,110100,9963200,9950,9950,9950,9950,0
|
|
20230914,110000,9963200,9950,9950,9950,9950,1
|
|
20230914,105900,9953250,9950,9950,9950,9950,0
|
|
20230914,105800,9953250,9950,9950,9950,9950,0
|
|
20230914,105700,9953250,9950,9950,9950,9950,2
|
|
20230914,105600,9933350,9950,9950,9950,9950,1
|
|
20230914,105500,9923400,9950,9950,9950,9950,0
|
|
20230914,105400,9923400,9950,9950,9950,9950,0
|
|
20230914,105300,9923400,9950,9950,9950,9950,0
|
|
20230914,105200,9923400,9950,9950,9950,9950,12
|
|
20230914,105100,9804000,9950,9950,9950,9950,100
|
|
20230914,105000,8809000,9950,9950,9950,9950,0
|
|
20230914,104900,8809000,9950,9950,9950,9950,0
|
|
20230914,104800,8809000,9950,9950,9950,9950,0
|
|
20230914,104700,8809000,9950,9950,9950,9950,10
|
|
20230914,104600,8709500,9940,9940,9940,9940,1
|
|
20230914,104500,8699560,9940,9940,9940,9940,0
|
|
20230914,104400,8699560,9940,9940,9940,9940,37
|
|
20230914,104300,8331780,9930,9930,9930,9930,0
|
|
20230914,104200,8331780,9930,9930,9930,9930,0
|
|
20230914,104100,8331780,9930,9930,9930,9930,0
|
|
20230914,104000,8331780,9930,9930,9930,9930,0
|
|
20230914,103900,8331780,9930,9930,9930,9930,0
|
|
20230914,103800,8331780,9930,9930,9930,9930,0
|
|
20230914,103700,8331780,9930,9930,9930,9930,0
|
|
20230914,103600,8331780,9930,9930,9930,9930,0
|
|
20230914,103500,8331780,9930,9930,9930,9930,0
|
|
20230914,103400,8331780,9930,9930,9930,9930,197
|
|
20230914,103300,6375570,9940,9940,9940,9940,0
|
|
20230914,103200,6375570,9940,9940,9940,9940,0
|
|
20230914,103100,6375570,9940,9940,9940,9940,0
|
|
20230914,103000,6375570,9940,9940,9940,9940,8
|
|
20230914,102900,6296050,9940,9940,9940,9940,0
|
|
20230914,102800,6296050,9940,9940,9940,9940,0
|
|
20230914,102700,6296050,9940,9940,9940,9940,0
|
|
20230914,102600,6296050,9940,9940,9940,9940,1
|
|
20230914,102500,6286110,9930,9930,9930,9930,0
|
|
20230914,102400,6286110,9930,9930,9930,9930,0
|
|
20230914,102300,6286110,9930,9930,9930,9930,0
|
|
20230914,102200,6286110,9930,9930,9930,9930,0
|
|
20230914,102100,6286110,9930,9930,9930,9930,0
|
|
20230914,102000,6286110,9930,9930,9930,9930,0
|
|
20230914,101900,6286110,9930,9930,9930,9930,0
|
|
20230914,101800,6286110,9930,9930,9930,9930,0
|
|
20230914,101700,6286110,9930,9930,9930,9930,0
|
|
20230914,101600,6286110,9930,9930,9930,9930,0
|
|
20230914,101500,6286110,9930,9930,9930,9930,0
|
|
20230914,101400,6286110,9930,9930,9930,9930,0
|
|
20230914,101300,6286110,9930,9930,9930,9930,0
|
|
20230914,101200,6286110,9930,9930,9930,9930,0
|
|
20230914,101100,6286110,9930,9930,9930,9930,0
|
|
20230914,101000,6286110,9930,9930,9930,9930,0
|
|
20230914,100900,6286110,9930,9930,9930,9930,1
|
|
20230914,100800,6276180,9920,9920,9920,9920,0
|
|
20230914,100700,6276180,9920,9920,9920,9920,0
|
|
20230914,100600,6276180,9920,9920,9920,9920,0
|
|
20230914,100500,6276180,9920,9920,9920,9920,0
|
|
20230914,100400,6276180,9920,9920,9920,9920,1
|
|
20230914,100300,6266260,9920,9920,9920,9920,0
|
|
20230914,100200,6266260,9920,9920,9920,9920,0
|
|
20230914,100100,6266260,9920,9920,9920,9920,0
|
|
20230914,100000,6266260,9920,9920,9920,9920,0
|
|
20230914,095900,6266260,9920,9920,9920,9920,0
|
|
20230914,095800,6266260,9920,9920,9920,9920,3
|
|
20230914,095700,6236500,9920,9920,9920,9920,0
|
|
20230914,095600,6236500,9920,9920,9920,9920,0
|
|
20230914,095500,6236500,9920,9920,9920,9920,0
|
|
20230914,095400,6236500,9920,9920,9920,9920,0
|
|
20230914,095300,6236500,9920,9950,9950,9920,4
|
|
20230914,095200,6196780,9910,9910,9910,9910,0
|
|
20230914,095100,6196780,9910,9910,9910,9910,0
|
|
20230914,095000,6196780,9910,9910,9910,9910,0
|
|
20230914,094900,6196780,9910,9910,9910,9910,0
|
|
20230914,094800,6196780,9910,9910,9910,9910,0
|
|
20230914,094700,6196780,9910,9910,9910,9910,0
|
|
20230914,094600,6196780,9910,9910,9910,9910,0
|
|
20230914,094500,6196780,9910,9910,9910,9910,0
|
|
20230914,094400,6196780,9910,9910,9910,9910,3
|
|
20230914,094300,6167050,9910,9910,9910,9910,0
|
|
20230914,094200,6167050,9910,9940,9940,9910,100
|
|
20230914,094100,5175340,9950,9950,9950,9950,5
|
|
20230914,094000,5125590,9950,9950,9950,9950,0
|
|
20230914,093900,5125590,9950,9950,9950,9950,0
|
|
20230914,093800,5125590,9950,9950,9950,9950,3
|
|
20230914,093700,5095740,9950,9950,9950,9950,2
|
|
20230914,093600,5075840,9950,9950,9950,9950,13
|
|
20230914,093500,4946490,9950,9950,9950,9950,1
|
|
20230914,093400,4936540,9950,9950,9950,9950,5
|
|
20230914,093300,4886790,9950,9950,9950,9950,1
|
|
20230914,093200,4876840,9950,9950,9950,9950,100
|
|
20230914,093100,3881840,9950,9950,9950,9950,9
|
|
20230914,093000,3792290,9920,9920,9920,9920,3
|
|
20230914,092900,3762530,9920,9920,9920,9920,7
|
|
20230914,092800,3693090,9920,9920,9920,9920,0
|
|
20230914,092700,3693090,9920,9920,9920,9920,5
|
|
20230914,092600,3643490,9910,9910,9910,9910,0
|
|
20230914,092500,3643490,9910,9910,9910,9910,0
|
|
20230914,092400,3643490,9910,9910,9910,9910,0
|
|
20230914,092300,3643490,9910,9910,9910,9910,0
|
|
20230914,092200,3643490,9910,9910,9910,9910,0
|
|
20230914,092100,3643490,9910,9910,9910,9910,0
|
|
20230914,092000,3643490,9910,9910,9910,9910,0
|
|
20230914,091900,3643490,9910,9910,9910,9910,0
|
|
20230914,091800,3643490,9910,9910,9910,9910,0
|
|
20230914,091700,3643490,9910,9940,9940,9910,209
|
|
20230914,091600,1571640,9940,9940,9940,9940,1
|
|
20230914,091500,1561700,9950,9950,9950,9950,5
|
|
20230914,091400,1511950,9950,9950,9950,9950,50
|
|
20230914,091300,1014450,9950,9950,9950,9950,6
|
|
20230914,091200,954750,9950,9950,9950,9950,0
|
|
20230914,091100,954750,9950,9950,9950,9950,0
|
|
20230914,091000,954750,9950,9950,9950,9950,50
|
|
20230914,090900,457250,9940,9940,9940,9940,0
|
|
20230914,090800,457250,9940,9940,9940,9940,0
|
|
20230914,090700,457250,9940,9940,9940,9940,0
|
|
20230914,090600,457250,9940,9940,9940,9940,1
|
|
20230914,090500,447310,9950,9950,9950,9950,1
|
|
20230914,090400,437360,9940,9940,9940,9940,22
|
|
20230914,090300,218680,9940,9940,9940,9940,1
|
|
20230914,090200,208740,9940,9940,9940,9940,0
|
|
20230914,090100,208740,9940,9940,9940,9940,0
|
|
20230914,090000,208740,9940,9940,9940,9940,21
|