686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,202300,44422930,9900,9900,9900,9900,85
|
|
20230926,202200,44422930,9900,9900,9900,9900,0
|
|
20230926,202100,44422930,9900,9900,9900,9900,0
|
|
20230926,202000,44422930,9900,9900,9900,9900,0
|
|
20230926,201900,44422930,9900,9900,9900,9900,0
|
|
20230926,201800,44422930,9900,9900,9900,9900,0
|
|
20230926,201700,44422930,9900,9900,9900,9900,0
|
|
20230926,201600,44422930,9900,9900,9900,9900,0
|
|
20230926,201500,44422930,9900,9900,9900,9900,0
|
|
20230926,201400,44422930,9900,9900,9900,9900,0
|
|
20230926,201300,44422930,9900,9900,9900,9900,0
|
|
20230926,201200,44422930,9900,9900,9900,9900,0
|
|
20230926,201100,44422930,9900,9900,9900,9900,0
|
|
20230926,201000,44422930,9900,9900,9900,9900,0
|
|
20230926,200900,44422930,9900,9900,9900,9900,0
|
|
20230926,200800,44422930,9900,9900,9900,9900,0
|
|
20230926,200700,44422930,9900,9900,9900,9900,0
|
|
20230926,200600,44422930,9900,9900,9900,9900,0
|
|
20230926,200500,44422930,9900,9900,9900,9900,0
|
|
20230926,200400,44422930,9900,9900,9900,9900,0
|
|
20230926,200300,44422930,9900,9900,9900,9900,0
|
|
20230926,200200,44422930,9900,9900,9900,9900,0
|
|
20230926,200100,44422930,9900,9900,9900,9900,0
|
|
20230926,200000,44422930,9900,9900,9900,9900,0
|
|
20230926,195900,44422930,9900,9900,9900,9900,0
|
|
20230926,195800,44422930,9900,9900,9900,9900,0
|
|
20230926,195700,44422930,9900,9900,9900,9900,0
|
|
20230926,195600,44422930,9900,9900,9900,9900,0
|
|
20230926,195500,44422930,9900,9900,9900,9900,0
|
|
20230926,195400,44422930,9900,9900,9900,9900,0
|
|
20230926,195300,44422930,9900,9900,9900,9900,85
|
|
20230926,195200,44422930,9900,9900,9900,9900,0
|
|
20230926,195100,44422930,9900,9900,9900,9900,0
|
|
20230926,195000,44422930,9900,9900,9900,9900,0
|
|
20230926,194900,44422930,9900,9900,9900,9900,0
|
|
20230926,194800,44422930,9900,9900,9900,9900,0
|
|
20230926,194700,44422930,9900,9900,9900,9900,0
|
|
20230926,194600,44422930,9900,9900,9900,9900,0
|
|
20230926,194500,44422930,9900,9900,9900,9900,0
|
|
20230926,194400,44422930,9900,9900,9900,9900,0
|
|
20230926,194300,44422930,9900,9900,9900,9900,0
|
|
20230926,194200,44422930,9900,9900,9900,9900,0
|
|
20230926,194100,44422930,9900,9900,9900,9900,0
|
|
20230926,194000,44422930,9900,9900,9900,9900,0
|
|
20230926,193900,44422930,9900,9900,9900,9900,0
|
|
20230926,193800,44422930,9900,9900,9900,9900,0
|
|
20230926,193700,44422930,9900,9900,9900,9900,0
|
|
20230926,193600,44422930,9900,9900,9900,9900,0
|
|
20230926,193500,44422930,9900,9900,9900,9900,0
|
|
20230926,193400,44422930,9900,9900,9900,9900,0
|
|
20230926,193300,44422930,9900,9900,9900,9900,0
|
|
20230926,193200,44422930,9900,9900,9900,9900,0
|
|
20230926,193100,44422930,9900,9900,9900,9900,0
|
|
20230926,193000,44422930,9900,9900,9900,9900,0
|
|
20230926,192900,44422930,9900,9900,9900,9900,0
|
|
20230926,192800,44422930,9900,9900,9900,9900,0
|
|
20230926,192700,44422930,9900,9900,9900,9900,0
|
|
20230926,192600,44422930,9900,9900,9900,9900,0
|
|
20230926,192500,44422930,9900,9900,9900,9900,0
|
|
20230926,192400,44422930,9900,9900,9900,9900,0
|
|
20230926,192300,44422930,9900,9900,9900,9900,85
|
|
20230926,192200,44422930,9900,9900,9900,9900,0
|
|
20230926,192100,44422930,9900,9900,9900,9900,0
|
|
20230926,192000,44422930,9900,9900,9900,9900,0
|
|
20230926,191900,44422930,9900,9900,9900,9900,0
|
|
20230926,191800,44422930,9900,9900,9900,9900,0
|
|
20230926,191700,44422930,9900,9900,9900,9900,0
|
|
20230926,191600,44422930,9900,9900,9900,9900,0
|
|
20230926,191500,44422930,9900,9900,9900,9900,0
|
|
20230926,191400,44422930,9900,9900,9900,9900,0
|
|
20230926,191300,44422930,9900,9900,9900,9900,0
|
|
20230926,191200,44422930,9900,9900,9900,9900,0
|
|
20230926,191100,44422930,9900,9900,9900,9900,0
|
|
20230926,191000,44422930,9900,9900,9900,9900,0
|
|
20230926,190900,44422930,9900,9900,9900,9900,0
|
|
20230926,190800,44422930,9900,9900,9900,9900,0
|
|
20230926,190700,44422930,9900,9900,9900,9900,0
|
|
20230926,190600,44422930,9900,9900,9900,9900,0
|
|
20230926,190500,44422930,9900,9900,9900,9900,0
|
|
20230926,190400,44422930,9900,9900,9900,9900,0
|
|
20230926,190300,44422930,9900,9900,9900,9900,0
|
|
20230926,190200,44422930,9900,9900,9900,9900,0
|
|
20230926,190100,44422930,9900,9900,9900,9900,0
|
|
20230926,190000,44422930,9900,9900,9900,9900,0
|
|
20230926,185900,44422930,9900,9900,9900,9900,0
|
|
20230926,185800,44422930,9900,9900,9900,9900,0
|
|
20230926,185700,44422930,9900,9900,9900,9900,0
|
|
20230926,185600,44422930,9900,9900,9900,9900,0
|
|
20230926,185500,44422930,9900,9900,9900,9900,0
|
|
20230926,185400,44422930,9900,9900,9900,9900,0
|
|
20230926,185300,44422930,9900,9900,9900,9900,85
|
|
20230926,185200,44422930,9900,9900,9900,9900,0
|
|
20230926,185100,44422930,9900,9900,9900,9900,0
|
|
20230926,185000,44422930,9900,9900,9900,9900,0
|
|
20230926,184900,44422930,9900,9900,9900,9900,0
|
|
20230926,184800,44422930,9900,9900,9900,9900,0
|
|
20230926,184700,44422930,9900,9900,9900,9900,0
|
|
20230926,184600,44422930,9900,9900,9900,9900,0
|
|
20230926,184500,44422930,9900,9900,9900,9900,0
|
|
20230926,184400,44422930,9900,9900,9900,9900,0
|
|
20230926,184300,44422930,9900,9900,9900,9900,0
|
|
20230926,184200,44422930,9900,9900,9900,9900,0
|
|
20230926,184100,44422930,9900,9900,9900,9900,0
|
|
20230926,184000,44422930,9900,9900,9900,9900,0
|
|
20230926,183900,44422930,9900,9900,9900,9900,0
|
|
20230926,183800,44422930,9900,9900,9900,9900,0
|
|
20230926,183700,44422930,9900,9900,9900,9900,0
|
|
20230926,183600,44422930,9900,9900,9900,9900,0
|
|
20230926,183500,44422930,9900,9900,9900,9900,0
|
|
20230926,183400,44422930,9900,9900,9900,9900,0
|
|
20230926,183300,44422930,9900,9900,9900,9900,0
|
|
20230926,183200,44422930,9900,9900,9900,9900,0
|
|
20230926,183100,44422930,9900,9900,9900,9900,0
|
|
20230926,183000,44422930,9900,9900,9900,9900,0
|
|
20230926,182900,44422930,9900,9900,9900,9900,0
|
|
20230926,182800,44422930,9900,9900,9900,9900,0
|
|
20230926,182700,44422930,9900,9900,9900,9900,0
|
|
20230926,182600,44422930,9900,9900,9900,9900,0
|
|
20230926,182500,44422930,9900,9900,9900,9900,0
|
|
20230926,182400,44422930,9900,9900,9900,9900,0
|
|
20230926,182300,44422930,9900,9900,9900,9900,85
|
|
20230926,182200,44422930,9900,9900,9900,9900,0
|
|
20230926,182100,44422930,9900,9900,9900,9900,0
|
|
20230926,182000,44422930,9900,9900,9900,9900,0
|
|
20230926,181900,44422930,9900,9900,9900,9900,0
|
|
20230926,181800,44422930,9900,9900,9900,9900,0
|
|
20230926,181700,44422930,9900,9900,9900,9900,0
|
|
20230926,181600,44422930,9900,9900,9900,9900,0
|
|
20230926,181500,44422930,9900,9900,9900,9900,0
|
|
20230926,181400,44422930,9900,9900,9900,9900,0
|
|
20230926,181300,44422930,9900,9900,9900,9900,0
|
|
20230926,181200,44422930,9900,9900,9900,9900,0
|
|
20230926,181100,44422930,9900,9900,9900,9900,0
|
|
20230926,181000,44422930,9900,9900,9900,9900,0
|
|
20230926,180900,44422930,9900,9900,9900,9900,0
|
|
20230926,180800,44422930,9900,9900,9900,9900,0
|
|
20230926,180700,44422930,9900,9900,9900,9900,0
|
|
20230926,180600,44422930,9900,9900,9900,9900,0
|
|
20230926,180500,44422930,9900,9900,9900,9900,0
|
|
20230926,180400,44422930,9900,9900,9900,9900,0
|
|
20230926,180300,44422930,9900,9900,9900,9900,0
|
|
20230926,180200,44422930,9900,9900,9900,9900,0
|
|
20230926,180100,44422930,9900,9900,9900,9900,0
|
|
20230926,180000,44422930,9900,9900,9900,9900,0
|
|
20230926,175900,44422930,9900,9900,9900,9900,0
|
|
20230926,175800,44422930,9900,9900,9900,9900,0
|
|
20230926,175700,44422930,9900,9900,9900,9900,0
|
|
20230926,175600,44422930,9900,9900,9900,9900,0
|
|
20230926,175500,44422930,9900,9900,9900,9900,0
|
|
20230926,175400,44422930,9900,9900,9900,9900,0
|
|
20230926,175300,44422930,9900,9900,9900,9900,85
|
|
20230926,175200,44422930,9900,9900,9900,9900,0
|
|
20230926,175100,44422930,9900,9900,9900,9900,0
|
|
20230926,175000,44422930,9900,9900,9900,9900,0
|
|
20230926,174900,44422930,9900,9900,9900,9900,0
|
|
20230926,174800,44422930,9900,9900,9900,9900,0
|
|
20230926,174700,44422930,9900,9900,9900,9900,0
|
|
20230926,174600,44422930,9900,9900,9900,9900,0
|
|
20230926,174500,44422930,9900,9900,9900,9900,0
|
|
20230926,174400,44422930,9900,9900,9900,9900,0
|
|
20230926,174300,44422930,9900,9900,9900,9900,0
|
|
20230926,174200,44422930,9900,9900,9900,9900,0
|
|
20230926,174100,44422930,9900,9900,9900,9900,0
|
|
20230926,174000,44422930,9900,9900,9900,9900,0
|
|
20230926,173900,44422930,9900,9900,9900,9900,0
|
|
20230926,173800,44422930,9900,9900,9900,9900,0
|
|
20230926,173700,44422930,9900,9900,9900,9900,0
|
|
20230926,173600,44422930,9900,9900,9900,9900,0
|
|
20230926,173500,44422930,9900,9900,9900,9900,0
|
|
20230926,173400,44422930,9900,9900,9900,9900,0
|
|
20230926,173300,44422930,9900,9900,9900,9900,0
|
|
20230926,173200,44422930,9900,9900,9900,9900,0
|
|
20230926,173100,44422930,9900,9900,9900,9900,0
|
|
20230926,173000,44422930,9900,9900,9900,9900,0
|
|
20230926,172900,44422930,9900,9900,9900,9900,0
|
|
20230926,172800,44422930,9900,9900,9900,9900,0
|
|
20230926,172700,44422930,9900,9900,9900,9900,0
|
|
20230926,172600,44422930,9900,9900,9900,9900,0
|
|
20230926,172500,44422930,9900,9900,9900,9900,0
|
|
20230926,172400,44422930,9900,9900,9900,9900,0
|
|
20230926,172300,44422930,9900,9900,9900,9900,85
|
|
20230926,172200,44422930,9900,9900,9900,9900,0
|
|
20230926,172100,44422930,9900,9900,9900,9900,0
|
|
20230926,172000,44422930,9900,9900,9900,9900,0
|
|
20230926,171900,44422930,9900,9900,9900,9900,0
|
|
20230926,171800,44422930,9900,9900,9900,9900,0
|
|
20230926,171700,44422930,9900,9900,9900,9900,0
|
|
20230926,171600,44422930,9900,9900,9900,9900,0
|
|
20230926,171500,44422930,9900,9900,9900,9900,0
|
|
20230926,171400,44422930,9900,9900,9900,9900,0
|
|
20230926,171300,44422930,9900,9900,9900,9900,0
|
|
20230926,171200,44422930,9900,9900,9900,9900,0
|
|
20230926,171100,44422930,9900,9900,9900,9900,0
|
|
20230926,171000,44422930,9900,9900,9900,9900,0
|
|
20230926,170900,44422930,9900,9900,9900,9900,0
|
|
20230926,170800,44422930,9900,9900,9900,9900,0
|
|
20230926,170700,44422930,9900,9900,9900,9900,0
|
|
20230926,170600,44422930,9900,9900,9900,9900,0
|
|
20230926,170500,44422930,9900,9900,9900,9900,0
|
|
20230926,170400,44422930,9900,9900,9900,9900,0
|
|
20230926,170300,44422930,9900,9900,9900,9900,0
|
|
20230926,170200,44422930,9900,9900,9900,9900,0
|
|
20230926,170100,44422930,9900,9900,9900,9900,0
|
|
20230926,170000,44422930,9900,9900,9900,9900,0
|
|
20230926,165900,44422930,9900,9900,9900,9900,0
|
|
20230926,165800,44422930,9900,9900,9900,9900,0
|
|
20230926,165700,44422930,9900,9900,9900,9900,0
|
|
20230926,165600,44422930,9900,9900,9900,9900,0
|
|
20230926,165500,44422930,9900,9900,9900,9900,0
|
|
20230926,165400,44422930,9900,9900,9900,9900,0
|
|
20230926,165300,44422930,9900,9900,9900,9900,85
|
|
20230926,165200,44422930,9900,9900,9900,9900,0
|
|
20230926,165100,44422930,9900,9900,9900,9900,0
|
|
20230926,165000,44422930,9900,9900,9900,9900,0
|
|
20230926,164900,44422930,9900,9900,9900,9900,0
|
|
20230926,164800,44422930,9900,9900,9900,9900,0
|
|
20230926,164700,44422930,9900,9900,9900,9900,0
|
|
20230926,164600,44422930,9900,9900,9900,9900,0
|
|
20230926,164500,44422930,9900,9900,9900,9900,0
|
|
20230926,164400,44422930,9900,9900,9900,9900,0
|
|
20230926,164300,44422930,9900,9900,9900,9900,0
|
|
20230926,164200,44422930,9900,9900,9900,9900,0
|
|
20230926,164100,44422930,9900,9900,9900,9900,0
|
|
20230926,164000,44422930,9900,9900,9900,9900,0
|
|
20230926,163900,44422930,9900,9900,9900,9900,0
|
|
20230926,163800,44422930,9900,9900,9900,9900,0
|
|
20230926,163700,44422930,9900,9900,9900,9900,0
|
|
20230926,163600,44422930,9900,9900,9900,9900,0
|
|
20230926,163500,44422930,9900,9900,9900,9900,0
|
|
20230926,163400,44422930,9900,9900,9900,9900,0
|
|
20230926,163300,44422930,9900,9900,9900,9900,0
|
|
20230926,163200,44422930,9900,9900,9900,9900,0
|
|
20230926,163100,44422930,9900,9900,9900,9900,0
|
|
20230926,163000,44422930,9900,9900,9900,9900,0
|
|
20230926,162900,44422930,9900,9900,9900,9900,0
|
|
20230926,162800,44422930,9900,9900,9900,9900,0
|
|
20230926,162700,44422930,9900,9900,9900,9900,0
|
|
20230926,162600,44422930,9900,9900,9900,9900,0
|
|
20230926,162500,44422930,9900,9900,9900,9900,0
|
|
20230926,162400,44422930,9900,9900,9900,9900,0
|
|
20230926,162300,44422930,9900,9900,9900,9900,85
|
|
20230926,162200,44422930,9900,9900,9900,9900,0
|
|
20230926,162100,44422930,9900,9900,9900,9900,0
|
|
20230926,162000,44422930,9900,9900,9900,9900,0
|
|
20230926,161900,44422930,9900,9900,9900,9900,0
|
|
20230926,161800,44422930,9900,9900,9900,9900,0
|
|
20230926,161700,44422930,9900,9900,9900,9900,0
|
|
20230926,161600,44422930,9900,9900,9900,9900,0
|
|
20230926,161500,44422930,9900,9900,9900,9900,0
|
|
20230926,161400,44422930,9900,9900,9900,9900,0
|
|
20230926,161300,44422930,9900,9900,9900,9900,0
|
|
20230926,161200,44422930,9900,9900,9900,9900,0
|
|
20230926,161100,44422930,9900,9900,9900,9900,0
|
|
20230926,161000,44422930,9900,9900,9900,9900,0
|
|
20230926,160900,44422930,9900,9900,9900,9900,0
|
|
20230926,160800,44422930,9900,9900,9900,9900,0
|
|
20230926,160700,44422930,9900,9900,9900,9900,0
|
|
20230926,160600,44422930,9900,9900,9900,9900,0
|
|
20230926,160500,44422930,9900,9900,9900,9900,0
|
|
20230926,160400,44422930,9900,9900,9900,9900,0
|
|
20230926,160300,44422930,9900,9900,9900,9900,0
|
|
20230926,160200,44422930,9900,9900,9900,9900,0
|
|
20230926,160100,44422930,9900,9900,9900,9900,0
|
|
20230926,160000,44422930,9900,9900,9900,9900,0
|
|
20230926,155900,44422930,9900,9900,9900,9900,0
|
|
20230926,155800,44422930,9900,9900,9900,9900,0
|
|
20230926,155700,44422930,9900,9900,9900,9900,0
|
|
20230926,155600,44422930,9900,9900,9900,9900,0
|
|
20230926,155500,44422930,9900,9900,9900,9900,0
|
|
20230926,155400,44422930,9900,9900,9900,9900,0
|
|
20230926,155300,44422930,9900,9900,9900,9900,85
|
|
20230926,155200,44422930,9900,9900,9900,9900,0
|
|
20230926,155100,44422930,9900,9900,9900,9900,0
|
|
20230926,155000,44422930,9900,9900,9900,9900,0
|
|
20230926,154900,44422930,9900,9900,9900,9900,0
|
|
20230926,154800,44422930,9900,9900,9900,9900,0
|
|
20230926,154700,44422930,9900,9900,9900,9900,0
|
|
20230926,154600,44422930,9900,9900,9900,9900,0
|
|
20230926,154500,44422930,9900,9900,9900,9900,0
|
|
20230926,154400,44422930,9900,9900,9900,9900,0
|
|
20230926,154300,44422930,9900,9900,9900,9900,0
|
|
20230926,154200,44422930,9900,9900,9900,9900,0
|
|
20230926,154100,44422930,9900,9900,9900,9900,0
|
|
20230926,154000,44422930,9900,9900,9900,9900,0
|
|
20230926,153900,44422930,9900,9900,9900,9900,0
|
|
20230926,153800,44422930,9900,9900,9900,9900,0
|
|
20230926,153700,44422930,9900,9900,9900,9900,0
|
|
20230926,153600,44422930,9900,9900,9900,9900,0
|
|
20230926,153500,44422930,9900,9900,9900,9900,0
|
|
20230926,153400,44422930,9900,9900,9900,9900,0
|
|
20230926,153300,44422930,9900,9900,9900,9900,0
|
|
20230926,153200,44422930,9900,9900,9900,9900,0
|
|
20230926,153100,44422930,9900,9900,9900,9900,0
|
|
20230926,153000,44422930,9900,9900,9900,9900,85
|
|
20230926,152900,43581430,9900,9900,9900,9900,0
|
|
20230926,152800,43581430,9900,9900,9900,9900,0
|
|
20230926,152700,43581430,9900,9900,9900,9900,0
|
|
20230926,152600,43581430,9900,9900,9900,9900,0
|
|
20230926,152500,43581430,9900,9900,9900,9900,0
|
|
20230926,152400,43581430,9900,9900,9900,9900,0
|
|
20230926,152300,43581430,9900,9900,9900,9900,0
|
|
20230926,152200,43581430,9900,9900,9900,9900,0
|
|
20230926,152100,43581430,9900,9900,9900,9900,0
|
|
20230926,152000,43581430,9900,9900,9900,9900,0
|
|
20230926,151900,43581430,9900,9900,9900,9900,0
|
|
20230926,151800,43581430,9900,9900,9900,9900,0
|
|
20230926,151700,43581430,9900,9900,9900,9900,0
|
|
20230926,151600,43581430,9900,9900,9900,9900,152
|
|
20230926,151500,42076630,9900,9900,9900,9900,0
|
|
20230926,151400,42076630,9900,9900,9900,9900,0
|
|
20230926,151300,42076630,9900,9900,9900,9900,0
|
|
20230926,151200,42076630,9900,9900,9900,9900,0
|
|
20230926,151100,42076630,9900,9900,9900,9900,0
|
|
20230926,151000,42076630,9900,9900,9900,9900,0
|
|
20230926,150900,42076630,9900,9900,9900,9900,15
|
|
20230926,150800,41928130,9910,9910,9910,9910,0
|
|
20230926,150700,41928130,9910,9910,9910,9910,0
|
|
20230926,150600,41928130,9910,9910,9910,9910,1
|
|
20230926,150500,41918220,9910,9900,9910,9900,11
|
|
20230926,150400,41809310,9900,9900,9900,9900,0
|
|
20230926,150300,41809310,9900,9900,9900,9900,0
|
|
20230926,150200,41809310,9900,9900,9900,9900,1
|
|
20230926,150100,41799410,9900,9900,9900,9900,0
|
|
20230926,150000,41799410,9900,9900,9900,9900,0
|
|
20230926,145900,41799410,9900,9900,9900,9900,0
|
|
20230926,145800,41799410,9900,9900,9900,9900,0
|
|
20230926,145700,41799410,9900,9900,9900,9900,0
|
|
20230926,145600,41799410,9900,9900,9900,9900,0
|
|
20230926,145500,41799410,9900,9900,9900,9900,0
|
|
20230926,145400,41799410,9900,9900,9900,9900,0
|
|
20230926,145300,41799410,9900,9900,9900,9900,0
|
|
20230926,145200,41799410,9900,9900,9900,9900,0
|
|
20230926,145100,41799410,9900,9900,9900,9900,1
|
|
20230926,145000,41789510,9910,9910,9910,9910,0
|
|
20230926,144900,41789510,9910,9910,9910,9910,0
|
|
20230926,144800,41789510,9910,9910,9910,9910,0
|
|
20230926,144700,41789510,9910,9910,9910,9910,0
|
|
20230926,144600,41789510,9910,9910,9910,9910,0
|
|
20230926,144500,41789510,9910,9910,9910,9910,0
|
|
20230926,144400,41789510,9910,9910,9910,9910,0
|
|
20230926,144300,41789510,9910,9910,9910,9910,0
|
|
20230926,144200,41789510,9910,9910,9910,9910,0
|
|
20230926,144100,41789510,9910,9910,9910,9910,0
|
|
20230926,144000,41789510,9910,9910,9910,9910,0
|
|
20230926,143900,41789510,9910,9910,9910,9910,5
|
|
20230926,143800,41739960,9910,9910,9910,9910,0
|
|
20230926,143700,41739960,9910,9910,9910,9910,0
|
|
20230926,143600,41739960,9910,9910,9910,9910,3
|
|
20230926,143500,41710230,9910,9910,9910,9910,0
|
|
20230926,143400,41710230,9910,9910,9910,9910,2
|
|
20230926,143300,41690410,9950,9950,9950,9950,0
|
|
20230926,143200,41690410,9950,9950,9950,9950,0
|
|
20230926,143100,41690410,9950,9950,9950,9950,0
|
|
20230926,143000,41690410,9950,9950,9950,9950,0
|
|
20230926,142900,41690410,9950,9950,9950,9950,0
|
|
20230926,142800,41690410,9950,9950,9950,9950,3
|
|
20230926,142700,41660560,9950,9950,9950,9950,0
|
|
20230926,142600,41660560,9950,9950,9950,9950,0
|
|
20230926,142500,41660560,9950,9950,9950,9950,0
|
|
20230926,142400,41660560,9950,9950,9950,9950,0
|
|
20230926,142300,41660560,9950,9950,9950,9950,0
|
|
20230926,142200,41660560,9950,9950,9950,9950,0
|
|
20230926,142100,41660560,9950,9950,9950,9950,0
|
|
20230926,142000,41660560,9950,9950,9950,9950,0
|
|
20230926,141900,41660560,9950,9950,9950,9950,0
|
|
20230926,141800,41660560,9950,9950,9950,9950,0
|
|
20230926,141700,41660560,9950,9950,9950,9950,0
|
|
20230926,141600,41660560,9950,9910,9950,9910,200
|
|
20230926,141500,39673310,9900,9900,9900,9900,0
|
|
20230926,141400,39673310,9900,9900,9900,9900,0
|
|
20230926,141300,39673310,9900,9900,9900,9900,0
|
|
20230926,141200,39673310,9900,9900,9900,9900,0
|
|
20230926,141100,39673310,9900,9900,9900,9900,0
|
|
20230926,141000,39673310,9900,9900,9900,9900,0
|
|
20230926,140900,39673310,9900,9900,9900,9900,13
|
|
20230926,140800,39544610,9910,9910,9910,9910,0
|
|
20230926,140700,39544610,9910,9910,9910,9910,0
|
|
20230926,140600,39544610,9910,9910,9910,9910,0
|
|
20230926,140500,39544610,9910,9910,9910,9910,0
|
|
20230926,140400,39544610,9910,9910,9910,9910,0
|
|
20230926,140300,39544610,9910,9910,9910,9910,0
|
|
20230926,140200,39544610,9910,9910,9910,9910,0
|
|
20230926,140100,39544610,9910,9910,9910,9910,0
|
|
20230926,140000,39544610,9910,9910,9910,9910,0
|
|
20230926,135900,39544610,9910,9910,9910,9910,0
|
|
20230926,135800,39544610,9910,9910,9910,9910,0
|
|
20230926,135700,39544610,9910,9910,9910,9910,100
|
|
20230926,135600,38553610,9900,9900,9900,9900,0
|
|
20230926,135500,38553610,9900,9900,9900,9900,0
|
|
20230926,135400,38553610,9900,9900,9900,9900,0
|
|
20230926,135300,38553610,9900,9900,9900,9900,0
|
|
20230926,135200,38553610,9900,9900,9900,9900,0
|
|
20230926,135100,38553610,9900,9900,9900,9900,0
|
|
20230926,135000,38553610,9900,9900,9900,9900,12
|
|
20230926,134900,38434810,9910,9920,9920,9910,80
|
|
20230926,134800,37641980,9920,9920,9920,9920,0
|
|
20230926,134700,37641980,9920,9920,9920,9920,0
|
|
20230926,134600,37641980,9920,9920,9920,9920,0
|
|
20230926,134500,37641980,9920,9920,9920,9920,0
|
|
20230926,134400,37641980,9920,9920,9920,9920,0
|
|
20230926,134300,37641980,9920,9920,9920,9920,112
|
|
20230926,134200,36530940,9930,9930,9930,9930,0
|
|
20230926,134100,36530940,9930,9930,9930,9930,0
|
|
20230926,134000,36530940,9930,9930,9930,9930,0
|
|
20230926,133900,36530940,9930,9930,9930,9930,0
|
|
20230926,133800,36530940,9930,9930,9930,9930,1
|
|
20230926,133700,36521010,9930,9930,9930,9930,0
|
|
20230926,133600,36521010,9930,9930,9930,9930,0
|
|
20230926,133500,36521010,9930,9930,9930,9930,0
|
|
20230926,133400,36521010,9930,9930,9930,9930,10
|
|
20230926,133300,36421710,9930,9930,9930,9930,0
|
|
20230926,133200,36421710,9930,9930,9930,9930,0
|
|
20230926,133100,36421710,9930,9930,9930,9930,0
|
|
20230926,133000,36421710,9930,9930,9930,9930,0
|
|
20230926,132900,36421710,9930,9930,9930,9930,0
|
|
20230926,132800,36421710,9930,9930,9930,9930,0
|
|
20230926,132700,36421710,9930,9930,9930,9930,0
|
|
20230926,132600,36421710,9930,9930,9930,9930,0
|
|
20230926,132500,36421710,9930,9930,9930,9930,4
|
|
20230926,132400,36381990,9930,9930,9930,9930,1
|
|
20230926,132300,36372060,9930,9930,9930,9930,0
|
|
20230926,132200,36372060,9930,9930,9930,9930,1
|
|
20230926,132100,36362130,9930,9930,9930,9930,0
|
|
20230926,132000,36362130,9930,9930,9930,9930,0
|
|
20230926,131900,36362130,9930,9930,9930,9930,0
|
|
20230926,131800,36362130,9930,9920,9930,9920,11
|
|
20230926,131700,36253000,9920,9920,9920,9920,0
|
|
20230926,131600,36253000,9920,9920,9920,9920,0
|
|
20230926,131500,36253000,9920,9920,9920,9920,0
|
|
20230926,131400,36253000,9920,9920,9920,9920,0
|
|
20230926,131300,36253000,9920,9920,9920,9920,0
|
|
20230926,131200,36253000,9920,9920,9920,9920,0
|
|
20230926,131100,36253000,9920,9920,9920,9920,0
|
|
20230926,131000,36253000,9920,9920,9920,9920,0
|
|
20230926,130900,36253000,9920,9920,9920,9920,0
|
|
20230926,130800,36253000,9920,9920,9920,9920,0
|
|
20230926,130700,36253000,9920,9920,9920,9920,33
|
|
20230926,130600,35925640,9930,9930,9930,9930,1
|
|
20230926,130500,35915710,9920,9920,9920,9920,100
|
|
20230926,130400,34923710,9920,9920,9920,9920,0
|
|
20230926,130300,34923710,9920,9920,9920,9920,20
|
|
20230926,130200,34725310,9920,9920,9920,9920,0
|
|
20230926,130100,34725310,9920,9920,9920,9920,0
|
|
20230926,130000,34725310,9920,9920,9920,9920,0
|
|
20230926,125900,34725310,9920,9920,9920,9920,0
|
|
20230926,125800,34725310,9920,9920,9920,9920,28
|
|
20230926,125700,34447550,9920,9920,9920,9920,0
|
|
20230926,125600,34447550,9920,9920,9920,9920,27
|
|
20230926,125500,34179710,9920,9920,9920,9920,0
|
|
20230926,125400,34179710,9920,9920,9920,9920,0
|
|
20230926,125300,34179710,9920,9920,9920,9920,0
|
|
20230926,125200,34179710,9920,9920,9920,9920,0
|
|
20230926,125100,34179710,9920,9920,9920,9920,0
|
|
20230926,125000,34179710,9920,9920,9920,9920,0
|
|
20230926,124900,34179710,9920,9920,9920,9920,0
|
|
20230926,124800,34179710,9920,9920,9920,9920,0
|
|
20230926,124700,34179710,9920,9920,9920,9920,0
|
|
20230926,124600,34179710,9920,9920,9920,9920,0
|
|
20230926,124500,34179710,9920,9920,9920,9920,0
|
|
20230926,124400,34179710,9920,9920,9920,9920,0
|
|
20230926,124300,34179710,9920,9920,9920,9920,0
|
|
20230926,124200,34179710,9920,9920,9920,9920,0
|
|
20230926,124100,34179710,9920,9920,9920,9920,0
|
|
20230926,124000,34179710,9920,9920,9920,9920,0
|
|
20230926,123900,34179710,9920,9920,9920,9920,0
|
|
20230926,123800,34179710,9920,9920,9920,9920,1
|
|
20230926,123700,34169790,9920,9920,9920,9920,329
|
|
20230926,123600,30906110,9920,9920,9920,9920,5
|
|
20230926,123500,30856510,9920,9920,9920,9920,0
|
|
20230926,123400,30856510,9920,9920,9920,9920,0
|
|
20230926,123300,30856510,9920,9920,9920,9920,0
|
|
20230926,123200,30856510,9920,9920,9920,9920,0
|
|
20230926,123100,30856510,9920,9920,9920,9920,0
|
|
20230926,123000,30856510,9920,9920,9920,9920,0
|
|
20230926,122900,30856510,9920,9920,9920,9920,0
|
|
20230926,122800,30856510,9920,9920,9920,9920,0
|
|
20230926,122700,30856510,9920,9920,9920,9920,0
|
|
20230926,122600,30856510,9920,9920,9920,9920,0
|
|
20230926,122500,30856510,9920,9920,9920,9920,0
|
|
20230926,122400,30856510,9920,9920,9920,9920,0
|
|
20230926,122300,30856510,9920,9920,9920,9920,0
|
|
20230926,122200,30856510,9920,9920,9920,9920,0
|
|
20230926,122100,30856510,9920,9920,9920,9920,0
|
|
20230926,122000,30856510,9920,9920,9920,9920,0
|
|
20230926,121900,30856510,9920,9920,9920,9920,1
|
|
20230926,121800,30846590,9920,9920,9920,9920,1
|
|
20230926,121700,30836670,9920,9920,9920,9920,0
|
|
20230926,121600,30836670,9920,9920,9920,9920,0
|
|
20230926,121500,30836670,9920,9920,9920,9920,200
|
|
20230926,121400,28852670,9920,9920,9920,9920,20
|
|
20230926,121300,28654270,9920,9920,9920,9920,0
|
|
20230926,121200,28654270,9920,9920,9920,9920,22
|
|
20230926,121100,28436030,9920,9920,9920,9920,50
|
|
20230926,121000,27940030,9920,9920,9920,9920,0
|
|
20230926,120900,27940030,9920,9920,9920,9920,0
|
|
20230926,120800,27940030,9920,9920,9920,9920,0
|
|
20230926,120700,27940030,9920,9920,9920,9920,0
|
|
20230926,120600,27940030,9920,9920,9920,9920,40
|
|
20230926,120500,27543230,9920,9920,9920,9920,0
|
|
20230926,120400,27543230,9920,9920,9920,9920,1
|
|
20230926,120300,27533310,9920,9920,9920,9920,0
|
|
20230926,120200,27533310,9920,9920,9920,9920,38
|
|
20230926,120100,27156350,9920,9920,9920,9920,0
|
|
20230926,120000,27156350,9920,9920,9920,9920,0
|
|
20230926,115900,27156350,9920,9920,9920,9920,12
|
|
20230926,115800,27037310,9920,9920,9920,9920,0
|
|
20230926,115700,27037310,9920,9920,9920,9920,0
|
|
20230926,115600,27037310,9920,9920,9920,9920,4
|
|
20230926,115500,26997630,9920,9920,9920,9920,0
|
|
20230926,115400,26997630,9920,9920,9920,9920,1
|
|
20230926,115300,26987710,9910,9910,9910,9910,0
|
|
20230926,115200,26987710,9910,9910,9910,9910,0
|
|
20230926,115100,26987710,9910,9910,9910,9910,6
|
|
20230926,115000,26928250,9910,9910,9910,9910,0
|
|
20230926,114900,26928250,9910,9910,9910,9910,1
|
|
20230926,114800,26918340,9910,9870,9910,9870,4
|
|
20230926,114700,26878820,9860,9860,9860,9860,0
|
|
20230926,114600,26878820,9860,9860,9860,9860,0
|
|
20230926,114500,26878820,9860,9860,9860,9860,0
|
|
20230926,114400,26878820,9860,9860,9860,9860,0
|
|
20230926,114300,26878820,9860,9860,9860,9860,0
|
|
20230926,114200,26878820,9860,9860,9860,9860,2
|
|
20230926,114100,26859100,9860,9860,9860,9860,0
|
|
20230926,114000,26859100,9860,9860,9860,9860,0
|
|
20230926,113900,26859100,9860,9860,9860,9860,0
|
|
20230926,113800,26859100,9860,9860,9860,9860,0
|
|
20230926,113700,26859100,9860,9860,9860,9860,1
|
|
20230926,113600,26849240,9850,9850,9850,9850,0
|
|
20230926,113500,26849240,9850,9850,9850,9850,0
|
|
20230926,113400,26849240,9850,9850,9850,9850,0
|
|
20230926,113300,26849240,9850,9850,9850,9850,0
|
|
20230926,113200,26849240,9850,9850,9850,9850,0
|
|
20230926,113100,26849240,9850,9850,9850,9850,2
|
|
20230926,113000,26829540,9860,9860,9860,9860,0
|
|
20230926,112900,26829540,9860,9860,9860,9860,0
|
|
20230926,112800,26829540,9860,9860,9860,9860,26
|
|
20230926,112700,26573180,9860,9880,9880,9860,622
|
|
20230926,112600,20436430,9950,9950,9950,9950,0
|
|
20230926,112500,20436430,9950,9950,9950,9950,0
|
|
20230926,112400,20436430,9950,9950,9950,9950,0
|
|
20230926,112300,20436430,9950,9950,9950,9950,0
|
|
20230926,112200,20436430,9950,9950,9950,9950,0
|
|
20230926,112100,20436430,9950,9950,9950,9950,0
|
|
20230926,112000,20436430,9950,9950,9950,9950,1
|
|
20230926,111900,20426480,9890,9890,9890,9890,5
|
|
20230926,111800,20377030,9890,9890,9890,9890,0
|
|
20230926,111700,20377030,9890,9890,9890,9890,0
|
|
20230926,111600,20377030,9890,9890,9890,9890,0
|
|
20230926,111500,20377030,9890,9890,9890,9890,0
|
|
20230926,111400,20377030,9890,9890,9890,9890,0
|
|
20230926,111300,20377030,9890,9890,9890,9890,0
|
|
20230926,111200,20377030,9890,9890,9890,9890,15
|
|
20230926,111100,20228680,9870,9870,9870,9870,0
|
|
20230926,111000,20228680,9870,9870,9870,9870,0
|
|
20230926,110900,20228680,9870,9870,9870,9870,0
|
|
20230926,110800,20228680,9870,9870,9870,9870,0
|
|
20230926,110700,20228680,9870,9870,9870,9870,0
|
|
20230926,110600,20228680,9870,9870,9870,9870,0
|
|
20230926,110500,20228680,9870,9870,9870,9870,0
|
|
20230926,110400,20228680,9870,9870,9870,9870,4
|
|
20230926,110300,20189200,9890,9890,9890,9890,0
|
|
20230926,110200,20189200,9890,9880,9890,9880,5
|
|
20230926,110100,20139760,9860,9860,9860,9860,0
|
|
20230926,110000,20139760,9860,9860,9860,9860,0
|
|
20230926,105900,20139760,9860,9860,9860,9860,0
|
|
20230926,105800,20139760,9860,9860,9860,9860,0
|
|
20230926,105700,20139760,9860,9860,9860,9860,0
|
|
20230926,105600,20139760,9860,9860,9860,9860,0
|
|
20230926,105500,20139760,9860,9870,9870,9860,50
|
|
20230926,105400,19646270,9860,9860,9860,9860,0
|
|
20230926,105300,19646270,9860,9860,9860,9860,0
|
|
20230926,105200,19646270,9860,9860,9860,9860,0
|
|
20230926,105100,19646270,9860,9860,9860,9860,0
|
|
20230926,105000,19646270,9860,9860,9860,9860,0
|
|
20230926,104900,19646270,9860,9860,9860,9860,0
|
|
20230926,104800,19646270,9860,9860,9860,9860,0
|
|
20230926,104700,19646270,9860,9860,9860,9860,0
|
|
20230926,104600,19646270,9860,9860,9860,9860,0
|
|
20230926,104500,19646270,9860,9860,9860,9860,0
|
|
20230926,104400,19646270,9860,9860,9860,9860,0
|
|
20230926,104300,19646270,9860,9860,9860,9860,0
|
|
20230926,104200,19646270,9860,9860,9860,9860,0
|
|
20230926,104100,19646270,9860,9860,9860,9860,20
|
|
20230926,104000,19449070,9860,9860,9860,9860,0
|
|
20230926,103900,19449070,9860,9860,9860,9860,0
|
|
20230926,103800,19449070,9860,9860,9860,9860,0
|
|
20230926,103700,19449070,9860,9860,9860,9860,0
|
|
20230926,103600,19449070,9860,9860,9860,9860,0
|
|
20230926,103500,19449070,9860,9860,9860,9860,0
|
|
20230926,103400,19449070,9860,9860,9860,9860,9
|
|
20230926,103300,19360330,9860,9860,9860,9860,0
|
|
20230926,103200,19360330,9860,9860,9860,9860,0
|
|
20230926,103100,19360330,9860,9860,9860,9860,0
|
|
20230926,103000,19360330,9860,9870,9870,9860,30
|
|
20230926,102900,19064430,9850,9850,9850,9850,0
|
|
20230926,102800,19064430,9850,9850,9850,9850,0
|
|
20230926,102700,19064430,9850,9850,9850,9850,0
|
|
20230926,102600,19064430,9850,9850,9850,9850,0
|
|
20230926,102500,19064430,9850,9850,9850,9850,0
|
|
20230926,102400,19064430,9850,9850,9850,9850,0
|
|
20230926,102300,19064430,9850,9850,9850,9850,0
|
|
20230926,102200,19064430,9850,9850,9850,9850,0
|
|
20230926,102100,19064430,9850,9850,9850,9850,0
|
|
20230926,102000,19064430,9850,9850,9850,9850,0
|
|
20230926,101900,19064430,9850,9850,9850,9850,0
|
|
20230926,101800,19064430,9850,9850,9850,9850,0
|
|
20230926,101700,19064430,9850,9850,9850,9850,0
|
|
20230926,101600,19064430,9850,9850,9850,9850,0
|
|
20230926,101500,19064430,9850,9850,9850,9850,0
|
|
20230926,101400,19064430,9850,9850,9850,9850,0
|
|
20230926,101300,19064430,9850,9850,9850,9850,0
|
|
20230926,101200,19064430,9850,9850,9850,9850,0
|
|
20230926,101100,19064430,9850,9850,9850,9850,0
|
|
20230926,101000,19064430,9850,9850,9850,9850,0
|
|
20230926,100900,19064430,9850,9850,9850,9850,0
|
|
20230926,100800,19064430,9850,9870,9870,9850,517
|
|
20230926,100700,13971270,9860,9860,9860,9860,0
|
|
20230926,100600,13971270,9860,9860,9860,9860,0
|
|
20230926,100500,13971270,9860,9860,9860,9860,20
|
|
20230926,100400,13774070,9870,9870,9870,9870,83
|
|
20230926,100300,12954860,9890,9890,9890,9890,0
|
|
20230926,100200,12954860,9890,9900,9900,9890,14
|
|
20230926,100100,12816310,9880,9880,9880,9880,0
|
|
20230926,100000,12816310,9880,9880,9880,9880,0
|
|
20230926,095900,12816310,9880,9880,9880,9880,0
|
|
20230926,095800,12816310,9880,9880,9880,9880,0
|
|
20230926,095700,12816310,9880,9880,9880,9880,8
|
|
20230926,095600,12737270,9880,9900,9900,9880,721
|
|
20230926,095500,5610240,9900,9900,9900,9900,0
|
|
20230926,095400,5610240,9900,9900,9900,9900,0
|
|
20230926,095300,5610240,9900,9900,9900,9900,0
|
|
20230926,095200,5610240,9900,9900,9900,9900,0
|
|
20230926,095100,5610240,9900,9900,9900,9900,0
|
|
20230926,095000,5610240,9900,9900,9900,9900,0
|
|
20230926,094900,5610240,9900,9900,9900,9900,0
|
|
20230926,094800,5610240,9900,9900,9900,9900,0
|
|
20230926,094700,5610240,9900,9940,9940,9900,105
|
|
20230926,094600,4567810,9940,9940,9940,9940,1
|
|
20230926,094500,4557870,9920,9930,9930,9920,300
|
|
20230926,094400,1581620,9940,9940,9940,9940,70
|
|
20230926,094300,885820,9950,9950,9950,9950,22
|
|
20230926,094200,666920,9970,9970,9970,9970,0
|
|
20230926,094100,666920,9970,9970,9970,9970,0
|
|
20230926,094000,666920,9970,9970,9970,9970,0
|
|
20230926,093900,666920,9970,9970,9970,9970,0
|
|
20230926,093800,666920,9970,9970,9970,9970,1
|
|
20230926,093700,656950,9970,9970,9970,9970,1
|
|
20230926,093600,646980,9960,9960,9960,9960,6
|
|
20230926,093500,587220,9960,9960,9960,9960,1
|
|
20230926,093400,577260,9960,9960,9960,9960,0
|
|
20230926,093300,577260,9960,9950,9960,9950,5
|
|
20230926,093200,527480,9950,9950,9950,9950,3
|
|
20230926,093100,497630,9950,9950,9950,9950,3
|
|
20230926,093000,467780,9950,9950,9950,9950,2
|
|
20230926,092900,447880,9940,9940,9940,9940,0
|
|
20230926,092800,447880,9940,9940,9940,9940,0
|
|
20230926,092700,447880,9940,9940,9940,9940,2
|
|
20230926,092600,428000,9940,9940,9940,9940,11
|
|
20230926,092500,318660,9940,9940,9940,9940,10
|
|
20230926,092400,219260,9970,9970,9970,9970,0
|
|
20230926,092300,219260,9970,9970,9970,9970,0
|
|
20230926,092200,219260,9970,9970,9970,9970,3
|
|
20230926,092100,189350,9970,9970,9970,9970,0
|
|
20230926,092000,189350,9970,9970,9970,9970,0
|
|
20230926,091900,189350,9970,9970,9970,9970,0
|
|
20230926,091800,189350,9970,9970,9970,9970,0
|
|
20230926,091700,189350,9970,9970,9970,9970,0
|
|
20230926,091600,189350,9970,9970,9970,9970,0
|
|
20230926,091500,189350,9970,9970,9970,9970,0
|
|
20230926,091400,189350,9970,9970,9970,9970,0
|
|
20230926,091300,189350,9970,9970,9970,9970,0
|
|
20230926,091200,189350,9970,9930,9970,9930,3
|
|
20230926,091100,159520,9970,9970,9970,9970,0
|
|
20230926,091000,159520,9970,9970,9970,9970,0
|
|
20230926,090900,159520,9970,9970,9970,9970,0
|
|
20230926,090800,159520,9970,9970,9970,9970,0
|
|
20230926,090700,159520,9970,9970,9970,9970,2
|
|
20230926,090600,139580,9970,9970,9970,9970,5
|
|
20230926,090500,89730,9970,9970,9970,9970,0
|
|
20230926,090400,89730,9970,9970,9970,9970,1
|
|
20230926,090300,79760,9970,9970,9970,9970,0
|
|
20230926,090200,79760,9970,9970,9970,9970,0
|
|
20230926,090100,79760,9970,9970,9970,9970,0
|
|
20230926,090000,79760,9970,9970,9970,9970,8
|