618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191500,217895270,9870,9870,9870,9870,371
|
|
20230904,191400,217895270,9870,9870,9870,9870,0
|
|
20230904,191300,217895270,9870,9870,9870,9870,0
|
|
20230904,191200,217895270,9870,9870,9870,9870,0
|
|
20230904,191100,217895270,9870,9870,9870,9870,0
|
|
20230904,191000,217895270,9870,9870,9870,9870,0
|
|
20230904,190900,217895270,9870,9870,9870,9870,0
|
|
20230904,190800,217895270,9870,9870,9870,9870,0
|
|
20230904,190700,217895270,9870,9870,9870,9870,0
|
|
20230904,190600,217895270,9870,9870,9870,9870,0
|
|
20230904,190500,217895270,9870,9870,9870,9870,0
|
|
20230904,190400,217895270,9870,9870,9870,9870,0
|
|
20230904,190300,217895270,9870,9870,9870,9870,0
|
|
20230904,190200,217895270,9870,9870,9870,9870,0
|
|
20230904,190100,217895270,9870,9870,9870,9870,0
|
|
20230904,190000,217895270,9870,9870,9870,9870,0
|
|
20230904,185900,217895270,9870,9870,9870,9870,0
|
|
20230904,185800,217895270,9870,9870,9870,9870,0
|
|
20230904,185700,217895270,9870,9870,9870,9870,0
|
|
20230904,185600,217895270,9870,9870,9870,9870,0
|
|
20230904,185500,217895270,9870,9870,9870,9870,0
|
|
20230904,185400,217895270,9870,9870,9870,9870,0
|
|
20230904,185300,217895270,9870,9870,9870,9870,0
|
|
20230904,185200,217895270,9870,9870,9870,9870,0
|
|
20230904,185100,217895270,9870,9870,9870,9870,0
|
|
20230904,185000,217895270,9870,9870,9870,9870,0
|
|
20230904,184900,217895270,9870,9870,9870,9870,0
|
|
20230904,184800,217895270,9870,9870,9870,9870,0
|
|
20230904,184700,217895270,9870,9870,9870,9870,0
|
|
20230904,184600,217895270,9870,9870,9870,9870,0
|
|
20230904,184500,217895270,9870,9870,9870,9870,371
|
|
20230904,184400,217895270,9870,9870,9870,9870,0
|
|
20230904,184300,217895270,9870,9870,9870,9870,0
|
|
20230904,184200,217895270,9870,9870,9870,9870,0
|
|
20230904,184100,217895270,9870,9870,9870,9870,0
|
|
20230904,184000,217895270,9870,9870,9870,9870,0
|
|
20230904,183900,217895270,9870,9870,9870,9870,0
|
|
20230904,183800,217895270,9870,9870,9870,9870,0
|
|
20230904,183700,217895270,9870,9870,9870,9870,0
|
|
20230904,183600,217895270,9870,9870,9870,9870,0
|
|
20230904,183500,217895270,9870,9870,9870,9870,0
|
|
20230904,183400,217895270,9870,9870,9870,9870,0
|
|
20230904,183300,217895270,9870,9870,9870,9870,0
|
|
20230904,183200,217895270,9870,9870,9870,9870,0
|
|
20230904,183100,217895270,9870,9870,9870,9870,0
|
|
20230904,183000,217895270,9870,9870,9870,9870,0
|
|
20230904,182900,217895270,9870,9870,9870,9870,0
|
|
20230904,182800,217895270,9870,9870,9870,9870,0
|
|
20230904,182700,217895270,9870,9870,9870,9870,0
|
|
20230904,182600,217895270,9870,9870,9870,9870,0
|
|
20230904,182500,217895270,9870,9870,9870,9870,0
|
|
20230904,182400,217895270,9870,9870,9870,9870,0
|
|
20230904,182300,217895270,9870,9870,9870,9870,0
|
|
20230904,182200,217895270,9870,9870,9870,9870,0
|
|
20230904,182100,217895270,9870,9870,9870,9870,0
|
|
20230904,182000,217895270,9870,9870,9870,9870,0
|
|
20230904,181900,217895270,9870,9870,9870,9870,0
|
|
20230904,181800,217895270,9870,9870,9870,9870,0
|
|
20230904,181700,217895270,9870,9870,9870,9870,0
|
|
20230904,181600,217895270,9870,9870,9870,9870,0
|
|
20230904,181500,217895270,9870,9870,9870,9870,371
|
|
20230904,181400,217895270,9870,9870,9870,9870,0
|
|
20230904,181300,217895270,9870,9870,9870,9870,0
|
|
20230904,181200,217895270,9870,9870,9870,9870,0
|
|
20230904,181100,217895270,9870,9870,9870,9870,0
|
|
20230904,181000,217895270,9870,9870,9870,9870,0
|
|
20230904,180900,217895270,9870,9870,9870,9870,0
|
|
20230904,180800,217895270,9870,9870,9870,9870,0
|
|
20230904,180700,217895270,9870,9870,9870,9870,0
|
|
20230904,180600,217895270,9870,9870,9870,9870,0
|
|
20230904,180500,217895270,9870,9870,9870,9870,0
|
|
20230904,180400,217895270,9870,9870,9870,9870,0
|
|
20230904,180300,217895270,9870,9870,9870,9870,0
|
|
20230904,180200,217895270,9870,9870,9870,9870,0
|
|
20230904,180100,217895270,9870,9870,9870,9870,0
|
|
20230904,180000,217895270,9870,9870,9870,9870,0
|
|
20230904,175900,217895270,9870,9870,9870,9870,0
|
|
20230904,175800,217895270,9870,9870,9870,9870,0
|
|
20230904,175700,217895270,9870,9870,9870,9870,0
|
|
20230904,175600,217895270,9870,9870,9870,9870,0
|
|
20230904,175500,217895270,9870,9870,9870,9870,0
|
|
20230904,175400,217895270,9870,9870,9870,9870,0
|
|
20230904,175300,217895270,9870,9870,9870,9870,0
|
|
20230904,175200,217895270,9870,9870,9870,9870,0
|
|
20230904,175100,217895270,9870,9870,9870,9870,0
|
|
20230904,175000,217895270,9870,9870,9870,9870,0
|
|
20230904,174900,217895270,9870,9870,9870,9870,0
|
|
20230904,174800,217895270,9870,9870,9870,9870,0
|
|
20230904,174700,217895270,9870,9870,9870,9870,0
|
|
20230904,174600,217895270,9870,9870,9870,9870,0
|
|
20230904,174500,217895270,9870,9870,9870,9870,371
|
|
20230904,174400,217895270,9870,9870,9870,9870,0
|
|
20230904,174300,217895270,9870,9870,9870,9870,0
|
|
20230904,174200,217895270,9870,9870,9870,9870,0
|
|
20230904,174100,217895270,9870,9870,9870,9870,0
|
|
20230904,174000,217895270,9870,9870,9870,9870,0
|
|
20230904,173900,217895270,9870,9870,9870,9870,0
|
|
20230904,173800,217895270,9870,9870,9870,9870,0
|
|
20230904,173700,217895270,9870,9870,9870,9870,0
|
|
20230904,173600,217895270,9870,9870,9870,9870,0
|
|
20230904,173500,217895270,9870,9870,9870,9870,0
|
|
20230904,173400,217895270,9870,9870,9870,9870,0
|
|
20230904,173300,217895270,9870,9870,9870,9870,0
|
|
20230904,173200,217895270,9870,9870,9870,9870,0
|
|
20230904,173100,217895270,9870,9870,9870,9870,0
|
|
20230904,173000,217895270,9870,9870,9870,9870,0
|
|
20230904,172900,217895270,9870,9870,9870,9870,0
|
|
20230904,172800,217895270,9870,9870,9870,9870,0
|
|
20230904,172700,217895270,9870,9870,9870,9870,0
|
|
20230904,172600,217895270,9870,9870,9870,9870,0
|
|
20230904,172500,217895270,9870,9870,9870,9870,0
|
|
20230904,172400,217895270,9870,9870,9870,9870,0
|
|
20230904,172300,217895270,9870,9870,9870,9870,0
|
|
20230904,172200,217895270,9870,9870,9870,9870,0
|
|
20230904,172100,217895270,9870,9870,9870,9870,0
|
|
20230904,172000,217895270,9870,9870,9870,9870,0
|
|
20230904,171900,217895270,9870,9870,9870,9870,0
|
|
20230904,171800,217895270,9870,9870,9870,9870,0
|
|
20230904,171700,217895270,9870,9870,9870,9870,0
|
|
20230904,171600,217895270,9870,9870,9870,9870,0
|
|
20230904,171500,217895270,9870,9870,9870,9870,371
|
|
20230904,171400,217895270,9870,9870,9870,9870,0
|
|
20230904,171300,217895270,9870,9870,9870,9870,0
|
|
20230904,171200,217895270,9870,9870,9870,9870,0
|
|
20230904,171100,217895270,9870,9870,9870,9870,0
|
|
20230904,171000,217895270,9870,9870,9870,9870,0
|
|
20230904,170900,217895270,9870,9870,9870,9870,0
|
|
20230904,170800,217895270,9870,9870,9870,9870,0
|
|
20230904,170700,217895270,9870,9870,9870,9870,0
|
|
20230904,170600,217895270,9870,9870,9870,9870,0
|
|
20230904,170500,217895270,9870,9870,9870,9870,0
|
|
20230904,170400,217895270,9870,9870,9870,9870,0
|
|
20230904,170300,217895270,9870,9870,9870,9870,0
|
|
20230904,170200,217895270,9870,9870,9870,9870,0
|
|
20230904,170100,217895270,9870,9870,9870,9870,0
|
|
20230904,170000,217895270,9870,9870,9870,9870,0
|
|
20230904,165900,217895270,9870,9870,9870,9870,0
|
|
20230904,165800,217895270,9870,9870,9870,9870,0
|
|
20230904,165700,217895270,9870,9870,9870,9870,0
|
|
20230904,165600,217895270,9870,9870,9870,9870,0
|
|
20230904,165500,217895270,9870,9870,9870,9870,0
|
|
20230904,165400,217895270,9870,9870,9870,9870,0
|
|
20230904,165300,217895270,9870,9870,9870,9870,0
|
|
20230904,165200,217895270,9870,9870,9870,9870,0
|
|
20230904,165100,217895270,9870,9870,9870,9870,0
|
|
20230904,165000,217895270,9870,9870,9870,9870,0
|
|
20230904,164900,217895270,9870,9870,9870,9870,0
|
|
20230904,164800,217895270,9870,9870,9870,9870,0
|
|
20230904,164700,217895270,9870,9870,9870,9870,0
|
|
20230904,164600,217895270,9870,9870,9870,9870,0
|
|
20230904,164500,217895270,9870,9870,9870,9870,371
|
|
20230904,164400,217895270,9870,9870,9870,9870,0
|
|
20230904,164300,217895270,9870,9870,9870,9870,0
|
|
20230904,164200,217895270,9870,9870,9870,9870,0
|
|
20230904,164100,217895270,9870,9870,9870,9870,0
|
|
20230904,164000,217895270,9870,9870,9870,9870,0
|
|
20230904,163900,217895270,9870,9870,9870,9870,0
|
|
20230904,163800,217895270,9870,9870,9870,9870,0
|
|
20230904,163700,217895270,9870,9870,9870,9870,0
|
|
20230904,163600,217895270,9870,9870,9870,9870,0
|
|
20230904,163500,217895270,9870,9870,9870,9870,0
|
|
20230904,163400,217895270,9870,9870,9870,9870,0
|
|
20230904,163300,217895270,9870,9870,9870,9870,0
|
|
20230904,163200,217895270,9870,9870,9870,9870,0
|
|
20230904,163100,217895270,9870,9870,9870,9870,0
|
|
20230904,163000,217895270,9870,9870,9870,9870,0
|
|
20230904,162900,217895270,9870,9870,9870,9870,0
|
|
20230904,162800,217895270,9870,9870,9870,9870,0
|
|
20230904,162700,217895270,9870,9870,9870,9870,0
|
|
20230904,162600,217895270,9870,9870,9870,9870,0
|
|
20230904,162500,217895270,9870,9870,9870,9870,0
|
|
20230904,162400,217895270,9870,9870,9870,9870,0
|
|
20230904,162300,217895270,9870,9870,9870,9870,0
|
|
20230904,162200,217895270,9870,9870,9870,9870,0
|
|
20230904,162100,217895270,9870,9870,9870,9870,0
|
|
20230904,162000,217895270,9870,9870,9870,9870,0
|
|
20230904,161900,217895270,9870,9870,9870,9870,0
|
|
20230904,161800,217895270,9870,9870,9870,9870,0
|
|
20230904,161700,217895270,9870,9870,9870,9870,0
|
|
20230904,161600,217895270,9870,9870,9870,9870,0
|
|
20230904,161500,217895270,9870,9870,9870,9870,371
|
|
20230904,161400,217895270,9870,9870,9870,9870,0
|
|
20230904,161300,217895270,9870,9870,9870,9870,0
|
|
20230904,161200,217895270,9870,9870,9870,9870,0
|
|
20230904,161100,217895270,9870,9870,9870,9870,0
|
|
20230904,161000,217895270,9870,9870,9870,9870,0
|
|
20230904,160900,217895270,9870,9870,9870,9870,0
|
|
20230904,160800,217895270,9870,9870,9870,9870,0
|
|
20230904,160700,217895270,9870,9870,9870,9870,0
|
|
20230904,160600,217895270,9870,9870,9870,9870,0
|
|
20230904,160500,217895270,9870,9870,9870,9870,0
|
|
20230904,160400,217895270,9870,9870,9870,9870,0
|
|
20230904,160300,217895270,9870,9870,9870,9870,0
|
|
20230904,160200,217895270,9870,9870,9870,9870,0
|
|
20230904,160100,217895270,9870,9870,9870,9870,0
|
|
20230904,160000,217895270,9870,9870,9870,9870,0
|
|
20230904,155900,217895270,9870,9870,9870,9870,0
|
|
20230904,155800,217895270,9870,9870,9870,9870,0
|
|
20230904,155700,217895270,9870,9870,9870,9870,0
|
|
20230904,155600,217895270,9870,9870,9870,9870,0
|
|
20230904,155500,217895270,9870,9870,9870,9870,0
|
|
20230904,155400,217895270,9870,9870,9870,9870,0
|
|
20230904,155300,217895270,9870,9870,9870,9870,0
|
|
20230904,155200,217895270,9870,9870,9870,9870,0
|
|
20230904,155100,217895270,9870,9870,9870,9870,0
|
|
20230904,155000,217895270,9870,9870,9870,9870,0
|
|
20230904,154900,217895270,9870,9870,9870,9870,0
|
|
20230904,154800,217895270,9870,9870,9870,9870,0
|
|
20230904,154700,217895270,9870,9870,9870,9870,0
|
|
20230904,154600,217895270,9870,9870,9870,9870,0
|
|
20230904,154500,217895270,9870,9870,9870,9870,371
|
|
20230904,154400,217895270,9870,9870,9870,9870,0
|
|
20230904,154300,217895270,9870,9870,9870,9870,0
|
|
20230904,154200,217895270,9870,9870,9870,9870,0
|
|
20230904,154100,217895270,9870,9870,9870,9870,0
|
|
20230904,154000,217895270,9870,9870,9870,9870,0
|
|
20230904,153900,217895270,9870,9870,9870,9870,0
|
|
20230904,153800,217895270,9870,9870,9870,9870,0
|
|
20230904,153700,217895270,9870,9870,9870,9870,0
|
|
20230904,153600,217895270,9870,9870,9870,9870,0
|
|
20230904,153500,217895270,9870,9870,9870,9870,0
|
|
20230904,153400,217895270,9870,9870,9870,9870,0
|
|
20230904,153300,217895270,9870,9870,9870,9870,0
|
|
20230904,153200,217895270,9870,9870,9870,9870,0
|
|
20230904,153100,217895270,9870,9870,9870,9870,0
|
|
20230904,153000,217895270,9870,9870,9870,9870,371
|
|
20230904,152900,214233500,9830,9830,9830,9830,0
|
|
20230904,152800,214233500,9830,9830,9830,9830,0
|
|
20230904,152700,214233500,9830,9830,9830,9830,0
|
|
20230904,152600,214233500,9830,9830,9830,9830,0
|
|
20230904,152500,214233500,9830,9830,9830,9830,0
|
|
20230904,152400,214233500,9830,9830,9830,9830,0
|
|
20230904,152300,214233500,9830,9830,9830,9830,0
|
|
20230904,152200,214233500,9830,9830,9830,9830,0
|
|
20230904,152100,214233500,9830,9830,9830,9830,0
|
|
20230904,152000,214233500,9830,9830,9830,9830,0
|
|
20230904,151900,214233500,9830,9830,9830,9830,15
|
|
20230904,151800,214086050,9830,9830,9830,9830,0
|
|
20230904,151700,214086050,9830,9830,9830,9830,0
|
|
20230904,151600,214086050,9830,9830,9830,9830,0
|
|
20230904,151500,214086050,9830,9830,9830,9830,0
|
|
20230904,151400,214086050,9830,9830,9830,9830,0
|
|
20230904,151300,214086050,9830,9830,9830,9830,0
|
|
20230904,151200,214086050,9830,9830,9830,9830,0
|
|
20230904,151100,214086050,9830,9830,9830,9830,123
|
|
20230904,151000,212876960,9860,9860,9860,9860,4
|
|
20230904,150900,212837520,9830,9840,9840,9830,45
|
|
20230904,150800,212395160,9830,9830,9830,9830,11
|
|
20230904,150700,212287030,9830,9840,9840,9830,181
|
|
20230904,150600,210507700,9850,9850,9850,9850,0
|
|
20230904,150500,210507700,9850,9850,9850,9850,0
|
|
20230904,150400,210507700,9850,9850,9850,9850,0
|
|
20230904,150300,210507700,9850,9850,9850,9850,0
|
|
20230904,150200,210507700,9850,9830,9850,9830,547
|
|
20230904,150100,205126640,9840,9840,9840,9840,43
|
|
20230904,150000,204703520,9840,9840,9840,9840,100
|
|
20230904,145900,203719520,9840,9840,9840,9840,5
|
|
20230904,145800,203670320,9840,9840,9840,9840,1
|
|
20230904,145700,203660480,9820,9820,9820,9820,0
|
|
20230904,145600,203660480,9820,9820,9820,9820,0
|
|
20230904,145500,203660480,9820,9820,9820,9820,0
|
|
20230904,145400,203660480,9820,9820,9820,9820,1
|
|
20230904,145300,203650660,9850,9850,9850,9850,71
|
|
20230904,145200,202951310,9850,9850,9850,9850,20
|
|
20230904,145100,202754310,9850,9850,9850,9850,49
|
|
20230904,145000,202271660,9800,9800,9800,9800,0
|
|
20230904,144900,202271660,9800,9850,9850,9800,20
|
|
20230904,144800,202075610,9850,9850,9850,9850,21
|
|
20230904,144700,201868760,9850,9850,9850,9850,0
|
|
20230904,144600,201868760,9850,9850,9850,9850,10
|
|
20230904,144500,201770260,9850,9850,9850,9850,10
|
|
20230904,144400,201671760,9850,9850,9850,9850,30
|
|
20230904,144300,201376260,9860,9860,9860,9860,0
|
|
20230904,144200,201376260,9860,9860,9860,9860,0
|
|
20230904,144100,201376260,9860,9860,9860,9860,0
|
|
20230904,144000,201376260,9860,9860,9860,9860,0
|
|
20230904,143900,201376260,9860,9860,9860,9860,0
|
|
20230904,143800,201376260,9860,9860,9860,9860,77
|
|
20230904,143700,200617040,9850,9850,9850,9850,0
|
|
20230904,143600,200617040,9850,9850,9850,9850,0
|
|
20230904,143500,200617040,9850,9850,9850,9850,10
|
|
20230904,143400,200518540,9840,9840,9840,9840,0
|
|
20230904,143300,200518540,9840,9840,9840,9840,1
|
|
20230904,143200,200508700,9840,9840,9840,9840,0
|
|
20230904,143100,200508700,9840,9840,9840,9840,0
|
|
20230904,143000,200508700,9840,9840,9840,9840,0
|
|
20230904,142900,200508700,9840,9840,9840,9840,0
|
|
20230904,142800,200508700,9840,9840,9840,9840,0
|
|
20230904,142700,200508700,9840,9850,9850,9840,514
|
|
20230904,142600,195450910,9860,9860,9860,9860,0
|
|
20230904,142500,195450910,9860,9860,9860,9860,0
|
|
20230904,142400,195450910,9860,9860,9860,9860,0
|
|
20230904,142300,195450910,9860,9860,9860,9860,0
|
|
20230904,142200,195450910,9860,9860,9860,9860,0
|
|
20230904,142100,195450910,9860,9860,9860,9860,0
|
|
20230904,142000,195450910,9860,9860,9860,9860,0
|
|
20230904,141900,195450910,9860,9860,9860,9860,1
|
|
20230904,141800,195441050,9860,9860,9860,9860,0
|
|
20230904,141700,195441050,9860,9860,9860,9860,68
|
|
20230904,141600,194770570,9860,9860,9860,9860,0
|
|
20230904,141500,194770570,9860,9860,9860,9860,0
|
|
20230904,141400,194770570,9860,9860,9860,9860,0
|
|
20230904,141300,194770570,9860,9860,9860,9860,0
|
|
20230904,141200,194770570,9860,9860,9860,9860,0
|
|
20230904,141100,194770570,9860,9860,9860,9860,0
|
|
20230904,141000,194770570,9860,9860,9860,9860,1
|
|
20230904,140900,194760710,9850,9850,9850,9850,0
|
|
20230904,140800,194760710,9850,9860,9860,9850,417
|
|
20230904,140700,190649260,9850,9850,9850,9850,0
|
|
20230904,140600,190649260,9850,9850,9850,9850,0
|
|
20230904,140500,190649260,9850,9850,9850,9850,0
|
|
20230904,140400,190649260,9850,9850,9850,9850,0
|
|
20230904,140300,190649260,9850,9850,9850,9850,0
|
|
20230904,140200,190649260,9850,9850,9850,9850,4
|
|
20230904,140100,190609860,9860,9860,9860,9860,0
|
|
20230904,140000,190609860,9860,9860,9860,9860,0
|
|
20230904,135900,190609860,9860,9860,9860,9860,0
|
|
20230904,135800,190609860,9860,9860,9860,9860,0
|
|
20230904,135700,190609860,9860,9860,9860,9860,0
|
|
20230904,135600,190609860,9860,9860,9860,9860,0
|
|
20230904,135500,190609860,9860,9860,9860,9860,79
|
|
20230904,135400,189830920,9850,9850,9850,9850,0
|
|
20230904,135300,189830920,9850,9850,9850,9850,500
|
|
20230904,135200,184905920,9860,9860,9860,9860,0
|
|
20230904,135100,184905920,9860,9860,9860,9860,0
|
|
20230904,135000,184905920,9860,9860,9860,9860,120
|
|
20230904,134900,183722720,9860,9860,9860,9860,0
|
|
20230904,134800,183722720,9860,9860,9860,9860,0
|
|
20230904,134700,183722720,9860,9860,9860,9860,4
|
|
20230904,134600,183683280,9870,9870,9870,9870,0
|
|
20230904,134500,183683280,9870,9870,9870,9870,0
|
|
20230904,134400,183683280,9870,9870,9870,9870,0
|
|
20230904,134300,183683280,9870,9870,9870,9870,50
|
|
20230904,134200,183189780,9870,9870,9870,9870,0
|
|
20230904,134100,183189780,9870,9870,9870,9870,0
|
|
20230904,134000,183189780,9870,9870,9870,9870,0
|
|
20230904,133900,183189780,9870,9870,9870,9870,1
|
|
20230904,133800,183179910,9870,9870,9870,9870,0
|
|
20230904,133700,183179910,9870,9870,9870,9870,31
|
|
20230904,133600,182873940,9870,9870,9870,9870,0
|
|
20230904,133500,182873940,9870,9870,9870,9870,0
|
|
20230904,133400,182873940,9870,9870,9870,9870,10
|
|
20230904,133300,182775240,9870,9870,9870,9870,0
|
|
20230904,133200,182775240,9870,9870,9870,9870,1
|
|
20230904,133100,182765370,9870,9870,9870,9870,1
|
|
20230904,133000,182755500,9870,9870,9870,9870,0
|
|
20230904,132900,182755500,9870,9870,9870,9870,0
|
|
20230904,132800,182755500,9870,9870,9870,9870,0
|
|
20230904,132700,182755500,9870,9870,9870,9870,0
|
|
20230904,132600,182755500,9870,9870,9870,9870,83
|
|
20230904,132500,181936290,9860,9860,9860,9860,0
|
|
20230904,132400,181936290,9860,9860,9860,9860,14
|
|
20230904,132300,181798250,9860,9860,9860,9860,0
|
|
20230904,132200,181798250,9860,9850,9860,9850,44
|
|
20230904,132100,181364620,9850,9850,9850,9850,10
|
|
20230904,132000,181266120,9840,9840,9840,9840,1
|
|
20230904,131900,181256280,9840,9840,9840,9840,0
|
|
20230904,131800,181256280,9840,9840,9840,9840,0
|
|
20230904,131700,181256280,9840,9840,9840,9840,4
|
|
20230904,131600,181216920,9840,9840,9850,9840,911
|
|
20230904,131500,172251070,9840,9840,9840,9840,0
|
|
20230904,131400,172251070,9840,9840,9840,9840,0
|
|
20230904,131300,172251070,9840,9840,9840,9840,57
|
|
20230904,131200,171690190,9800,9800,9800,9800,0
|
|
20230904,131100,171690190,9800,9800,9800,9800,220
|
|
20230904,131000,169534190,9800,9800,9800,9800,0
|
|
20230904,130900,169534190,9800,9800,9800,9800,0
|
|
20230904,130800,169534190,9800,9800,9800,9800,0
|
|
20230904,130700,169534190,9800,9800,9800,9800,0
|
|
20230904,130600,169534190,9800,9800,9800,9800,0
|
|
20230904,130500,169534190,9800,9800,9800,9800,0
|
|
20230904,130400,169534190,9800,9800,9800,9800,0
|
|
20230904,130300,169534190,9800,9800,9800,9800,0
|
|
20230904,130200,169534190,9800,9800,9800,9800,73
|
|
20230904,130100,168818790,9800,9810,9810,9800,80
|
|
20230904,130000,168034150,9800,9790,9800,9790,44
|
|
20230904,125900,167602960,9800,9800,9800,9800,4
|
|
20230904,125800,167563760,9800,9800,9800,9800,113
|
|
20230904,125700,166456360,9820,9820,9820,9820,0
|
|
20230904,125600,166456360,9820,9820,9820,9820,0
|
|
20230904,125500,166456360,9820,9820,9820,9820,0
|
|
20230904,125400,166456360,9820,9820,9820,9820,0
|
|
20230904,125300,166456360,9820,9820,9820,9820,0
|
|
20230904,125200,166456360,9820,9820,9820,9820,0
|
|
20230904,125100,166456360,9820,9820,9820,9820,0
|
|
20230904,125000,166456360,9820,9820,9820,9820,0
|
|
20230904,124900,166456360,9820,9820,9820,9820,0
|
|
20230904,124800,166456360,9820,9820,9820,9820,0
|
|
20230904,124700,166456360,9820,9820,9820,9820,0
|
|
20230904,124600,166456360,9820,9790,9820,9790,603
|
|
20230904,124500,160551940,9780,9780,9780,9780,28
|
|
20230904,124400,160278100,9780,9780,9780,9780,0
|
|
20230904,124300,160278100,9780,9780,9780,9780,101
|
|
20230904,124200,159290320,9790,9800,9800,9790,2717
|
|
20230904,124100,132690560,9800,9800,9800,9800,0
|
|
20230904,124000,132690560,9800,9800,9800,9800,0
|
|
20230904,123900,132690560,9800,9800,9800,9800,0
|
|
20230904,123800,132690560,9800,9800,9800,9800,0
|
|
20230904,123700,132690560,9800,9800,9800,9800,234
|
|
20230904,123600,130397360,9790,9790,9790,9790,5
|
|
20230904,123500,130348410,9790,9790,9790,9790,0
|
|
20230904,123400,130348410,9790,9790,9790,9790,0
|
|
20230904,123300,130348410,9790,9790,9790,9790,0
|
|
20230904,123200,130348410,9790,9790,9790,9790,0
|
|
20230904,123100,130348410,9790,9790,9790,9790,0
|
|
20230904,123000,130348410,9790,9790,9790,9790,0
|
|
20230904,122900,130348410,9790,9790,9790,9790,0
|
|
20230904,122800,130348410,9790,9790,9790,9790,0
|
|
20230904,122700,130348410,9790,9790,9790,9790,0
|
|
20230904,122600,130348410,9790,9790,9790,9790,0
|
|
20230904,122500,130348410,9790,9790,9790,9790,50
|
|
20230904,122400,129858910,9790,9790,9790,9790,11
|
|
20230904,122300,129751220,9800,9800,9800,9800,0
|
|
20230904,122200,129751220,9800,9800,9800,9800,1
|
|
20230904,122100,129741420,9800,9800,9800,9800,0
|
|
20230904,122000,129741420,9800,9800,9800,9800,0
|
|
20230904,121900,129741420,9800,9800,9800,9800,0
|
|
20230904,121800,129741420,9800,9800,9800,9800,0
|
|
20230904,121700,129741420,9800,9800,9800,9800,0
|
|
20230904,121600,129741420,9800,9800,9800,9800,0
|
|
20230904,121500,129741420,9800,9800,9800,9800,0
|
|
20230904,121400,129741420,9800,9800,9800,9800,0
|
|
20230904,121300,129741420,9800,9800,9800,9800,0
|
|
20230904,121200,129741420,9800,9800,9800,9800,0
|
|
20230904,121100,129741420,9800,9800,9800,9800,1
|
|
20230904,121000,129731620,9790,9790,9790,9790,17
|
|
20230904,120900,129565190,9790,9790,9790,9790,0
|
|
20230904,120800,129565190,9790,9790,9790,9790,0
|
|
20230904,120700,129565190,9790,9790,9790,9790,0
|
|
20230904,120600,129565190,9790,9790,9790,9790,2
|
|
20230904,120500,129545610,9780,9780,9780,9780,30
|
|
20230904,120400,129252210,9790,9810,9810,9790,1151
|
|
20230904,120300,117974190,9820,9820,9820,9820,0
|
|
20230904,120200,117974190,9820,9820,9820,9820,0
|
|
20230904,120100,117974190,9820,9820,9820,9820,5
|
|
20230904,120000,117925090,9820,9820,9820,9820,0
|
|
20230904,115900,117925090,9820,9820,9820,9820,10
|
|
20230904,115800,117826890,9830,9830,9830,9830,0
|
|
20230904,115700,117826890,9830,9830,9830,9830,0
|
|
20230904,115600,117826890,9830,9830,9830,9830,0
|
|
20230904,115500,117826890,9830,9820,9830,9820,2
|
|
20230904,115400,117807240,9820,9820,9820,9820,0
|
|
20230904,115300,117807240,9820,9820,9820,9820,0
|
|
20230904,115200,117807240,9820,9820,9820,9820,0
|
|
20230904,115100,117807240,9820,9820,9820,9820,0
|
|
20230904,115000,117807240,9820,9820,9820,9820,0
|
|
20230904,114900,117807240,9820,9820,9820,9820,0
|
|
20230904,114800,117807240,9820,9820,9820,9820,0
|
|
20230904,114700,117807240,9820,9820,9820,9820,0
|
|
20230904,114600,117807240,9820,9820,9820,9820,0
|
|
20230904,114500,117807240,9820,9820,9820,9820,0
|
|
20230904,114400,117807240,9820,9820,9820,9820,0
|
|
20230904,114300,117807240,9820,9820,9820,9820,0
|
|
20230904,114200,117807240,9820,9840,9840,9820,283
|
|
20230904,114100,115025940,9850,9850,9850,9850,0
|
|
20230904,114000,115025940,9850,9850,9850,9850,0
|
|
20230904,113900,115025940,9850,9850,9850,9850,0
|
|
20230904,113800,115025940,9850,9850,9850,9850,0
|
|
20230904,113700,115025940,9850,9850,9850,9850,0
|
|
20230904,113600,115025940,9850,9850,9850,9850,1
|
|
20230904,113500,115016090,9850,9850,9850,9850,0
|
|
20230904,113400,115016090,9850,9850,9850,9850,1
|
|
20230904,113300,115006240,9850,9850,9850,9850,0
|
|
20230904,113200,115006240,9850,9850,9850,9850,0
|
|
20230904,113100,115006240,9850,9850,9850,9850,0
|
|
20230904,113000,115006240,9850,9850,9850,9850,3
|
|
20230904,112900,114976690,9840,9840,9840,9840,0
|
|
20230904,112800,114976690,9840,9840,9840,9840,0
|
|
20230904,112700,114976690,9840,9840,9840,9840,0
|
|
20230904,112600,114976690,9840,9840,9840,9840,0
|
|
20230904,112500,114976690,9840,9840,9840,9840,0
|
|
20230904,112400,114976690,9840,9840,9840,9840,1
|
|
20230904,112300,114966850,9840,9840,9840,9840,1
|
|
20230904,112200,114957010,9850,9850,9850,9850,0
|
|
20230904,112100,114957010,9850,9850,9850,9850,0
|
|
20230904,112000,114957010,9850,9850,9850,9850,0
|
|
20230904,111900,114957010,9850,9850,9850,9850,0
|
|
20230904,111800,114957010,9850,9850,9850,9850,0
|
|
20230904,111700,114957010,9850,9850,9850,9850,0
|
|
20230904,111600,114957010,9850,9850,9850,9850,1
|
|
20230904,111500,114947160,9850,9850,9850,9850,3
|
|
20230904,111400,114917610,9820,9820,9820,9820,75
|
|
20230904,111300,114181110,9810,9810,9810,9810,0
|
|
20230904,111200,114181110,9810,9810,9810,9810,0
|
|
20230904,111100,114181110,9810,9810,9810,9810,1
|
|
20230904,111000,114171300,9820,9820,9820,9820,3
|
|
20230904,110900,114141840,9820,9820,9820,9820,0
|
|
20230904,110800,114141840,9820,9820,9820,9820,0
|
|
20230904,110700,114141840,9820,9820,9820,9820,1
|
|
20230904,110600,114132020,9820,9820,9820,9820,0
|
|
20230904,110500,114132020,9820,9820,9820,9820,1
|
|
20230904,110400,114122200,9820,9820,9820,9820,0
|
|
20230904,110300,114122200,9820,9820,9820,9820,0
|
|
20230904,110200,114122200,9820,9820,9820,9820,0
|
|
20230904,110100,114122200,9820,9820,9820,9820,0
|
|
20230904,110000,114122200,9820,9820,9820,9820,0
|
|
20230904,105900,114122200,9820,9820,9820,9820,0
|
|
20230904,105800,114122200,9820,9820,9820,9820,0
|
|
20230904,105700,114122200,9820,9820,9820,9820,0
|
|
20230904,105600,114122200,9820,9820,9820,9820,0
|
|
20230904,105500,114122200,9820,9820,9820,9820,0
|
|
20230904,105400,114122200,9820,9820,9820,9820,0
|
|
20230904,105300,114122200,9820,9820,9820,9820,10
|
|
20230904,105200,114024000,9800,9800,9800,9800,0
|
|
20230904,105100,114024000,9800,9800,9800,9800,0
|
|
20230904,105000,114024000,9800,9800,9800,9800,0
|
|
20230904,104900,114024000,9800,9800,9800,9800,0
|
|
20230904,104800,114024000,9800,9800,9800,9800,0
|
|
20230904,104700,114024000,9800,9800,9800,9800,0
|
|
20230904,104600,114024000,9800,9800,9800,9800,0
|
|
20230904,104500,114024000,9800,9800,9800,9800,0
|
|
20230904,104400,114024000,9800,9800,9800,9800,0
|
|
20230904,104300,114024000,9800,9800,9800,9800,0
|
|
20230904,104200,114024000,9800,9800,9800,9800,569
|
|
20230904,104100,108447800,9800,9800,9800,9800,0
|
|
20230904,104000,108447800,9800,9800,9800,9800,127
|
|
20230904,103900,107203200,9800,9800,9800,9800,0
|
|
20230904,103800,107203200,9800,9800,9800,9800,0
|
|
20230904,103700,107203200,9800,9800,9800,9800,0
|
|
20230904,103600,107203200,9800,9800,9800,9800,0
|
|
20230904,103500,107203200,9800,9790,9800,9790,208
|
|
20230904,103400,105166800,9800,9800,9800,9800,0
|
|
20230904,103300,105166800,9800,9800,9800,9800,13
|
|
20230904,103200,105039400,9800,9800,9800,9800,7
|
|
20230904,103100,104970800,9800,9800,9800,9800,1
|
|
20230904,103000,104961000,9790,9790,9790,9790,0
|
|
20230904,102900,104961000,9790,9790,9790,9790,0
|
|
20230904,102800,104961000,9790,9790,9790,9790,0
|
|
20230904,102700,104961000,9790,9790,9790,9790,0
|
|
20230904,102600,104961000,9790,9790,9790,9790,0
|
|
20230904,102500,104961000,9790,9790,9790,9790,0
|
|
20230904,102400,104961000,9790,9790,9790,9790,0
|
|
20230904,102300,104961000,9790,9790,9790,9790,0
|
|
20230904,102200,104961000,9790,9790,9790,9790,0
|
|
20230904,102100,104961000,9790,9790,9790,9790,104
|
|
20230904,102000,103942840,9790,9790,9790,9790,0
|
|
20230904,101900,103942840,9790,9790,9790,9790,0
|
|
20230904,101800,103942840,9790,9790,9790,9790,0
|
|
20230904,101700,103942840,9790,9790,9790,9790,0
|
|
20230904,101600,103942840,9790,9790,9790,9790,0
|
|
20230904,101500,103942840,9790,9790,9790,9790,0
|
|
20230904,101400,103942840,9790,9790,9790,9790,100
|
|
20230904,101300,102963840,9820,9820,9820,9820,60
|
|
20230904,101200,102374640,9810,9810,9810,9810,22
|
|
20230904,101100,102158820,9790,9790,9790,9790,0
|
|
20230904,101000,102158820,9790,9790,9790,9790,1798
|
|
20230904,100900,84556400,9790,9790,9790,9790,0
|
|
20230904,100800,84556400,9790,9790,9790,9790,0
|
|
20230904,100700,84556400,9790,9790,9790,9790,0
|
|
20230904,100600,84556400,9790,9790,9790,9790,0
|
|
20230904,100500,84556400,9790,9790,9790,9790,70
|
|
20230904,100400,83871100,9790,9790,9790,9790,0
|
|
20230904,100300,83871100,9790,9790,9790,9790,0
|
|
20230904,100200,83871100,9790,9790,9790,9790,0
|
|
20230904,100100,83871100,9790,9790,9790,9790,1
|
|
20230904,100000,83861310,9790,9810,9810,9790,30
|
|
20230904,095900,83567570,9810,9810,9810,9810,0
|
|
20230904,095800,83567570,9810,9810,9810,9810,2
|
|
20230904,095700,83547950,9810,9820,9820,9810,1136
|
|
20230904,095600,72403770,9820,9820,9820,9820,1
|
|
20230904,095500,72393950,9820,9820,9820,9820,0
|
|
20230904,095400,72393950,9820,9820,9820,9820,0
|
|
20230904,095300,72393950,9820,9820,9820,9820,0
|
|
20230904,095200,72393950,9820,9820,9820,9820,0
|
|
20230904,095100,72393950,9820,9820,9820,9820,1
|
|
20230904,095000,72384130,9820,9820,9820,9820,0
|
|
20230904,094900,72384130,9820,9820,9820,9820,2
|
|
20230904,094800,72364490,9820,9820,9820,9820,5
|
|
20230904,094700,72315390,9860,9860,9860,9860,0
|
|
20230904,094600,72315390,9860,9860,9860,9860,0
|
|
20230904,094500,72315390,9860,9860,9860,9860,0
|
|
20230904,094400,72315390,9860,9860,9860,9860,0
|
|
20230904,094300,72315390,9860,9860,9860,9860,1
|
|
20230904,094200,72305530,9840,9840,9840,9840,0
|
|
20230904,094100,72305530,9840,9840,9840,9840,0
|
|
20230904,094000,72305530,9840,9860,9860,9840,2501
|
|
20230904,093900,47645690,9860,9860,9860,9850,2505
|
|
20230904,093800,22946400,9860,9840,9860,9840,19
|
|
20230904,093700,22759100,9800,9860,9860,9800,113
|
|
20230904,093600,21651580,9870,9870,9870,9870,0
|
|
20230904,093500,21651580,9870,9870,9870,9870,0
|
|
20230904,093400,21651580,9870,9800,9880,9800,117
|
|
20230904,093300,20499790,9800,9790,9800,9790,30
|
|
20230904,093200,20205890,9790,9790,9790,9790,2
|
|
20230904,093100,20186310,9790,9790,9790,9790,1
|
|
20230904,093000,20176520,9770,9770,9770,9770,0
|
|
20230904,092900,20176520,9770,9770,9770,9770,0
|
|
20230904,092800,20176520,9770,9770,9770,9770,12
|
|
20230904,092700,20059280,9770,9770,9770,9770,0
|
|
20230904,092600,20059280,9770,9780,9780,9770,11
|
|
20230904,092500,19951790,9790,9790,9790,9790,0
|
|
20230904,092400,19951790,9790,9790,9790,9790,0
|
|
20230904,092300,19951790,9790,9770,9790,9770,103
|
|
20230904,092200,18945420,9790,9780,9790,9780,16
|
|
20230904,092100,18788790,9780,9760,9780,9760,31
|
|
20230904,092000,18486190,9760,9750,9760,9750,30
|
|
20230904,091900,18193670,9750,9730,9750,9730,52
|
|
20230904,091800,17687670,9740,9740,9740,9740,12
|
|
20230904,091700,17570790,9740,9730,9740,9730,30
|
|
20230904,091600,17278710,9720,9730,9730,9720,152
|
|
20230904,091500,15800750,9730,9730,9730,9730,0
|
|
20230904,091400,15800750,9730,9730,9730,9730,30
|
|
20230904,091300,15508850,9730,9730,9730,9730,30
|
|
20230904,091200,15216950,9730,9730,9730,9730,11
|
|
20230904,091100,15109920,9730,9730,9760,9730,57
|
|
20230904,091000,14555190,9720,9760,9760,9720,701
|
|
20230904,090900,7732190,9730,9730,9730,9730,0
|
|
20230904,090800,7732190,9730,9730,9730,9730,0
|
|
20230904,090700,7732190,9730,9730,9730,9730,50
|
|
20230904,090600,7245690,9730,9730,9730,9730,364
|
|
20230904,090500,3703970,9790,9730,9790,9720,42
|
|
20230904,090400,3295080,9720,9720,9720,9720,0
|
|
20230904,090300,3295080,9720,9720,9720,9720,0
|
|
20230904,090200,3295080,9720,9720,9720,9720,0
|
|
20230904,090100,3295080,9720,9720,9720,9720,0
|
|
20230904,090000,3295080,9720,9720,9720,9720,339
|